Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inmune Bio Inc
(NQ:
INMB
)
9.190
-0.440 (-4.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
6.740
7.295
6.720
7.150
37,730
+0.43(+6.40%)
Nov 29, 2022
6.990
6.990
6.670
6.720
42,306
-0.18(-2.61%)
Nov 28, 2022
7.060
7.197
6.860
6.900
24,529
-0.16(-2.27%)
Nov 25, 2022
7.200
7.303
7.030
7.060
36,110
+0.01(+0.14%)
Nov 23, 2022
7.100
7.330
7.000
7.050
25,314
-0.02(-0.28%)
Nov 22, 2022
6.660
7.390
6.660
7.070
39,539
+0.24(+3.51%)
Nov 21, 2022
7.240
7.410
6.750
6.830
74,046
-0.50(-6.82%)
Nov 18, 2022
7.300
7.465
7.120
7.330
11,746
+0.05(+0.69%)
Nov 17, 2022
7.280
7.450
7.200
7.280
23,126
-0.22(-2.93%)
Nov 16, 2022
7.690
7.690
7.250
7.500
23,146
-0.30(-3.85%)
Nov 15, 2022
7.710
7.860
7.370
7.800
42,235
+0.34(+4.56%)
Nov 14, 2022
7.880
8.000
7.070
7.460
100,170
-0.04(-0.53%)
Nov 11, 2022
7.140
7.660
7.000
7.500
52,172
+0.36(+5.04%)
Nov 10, 2022
7.590
7.600
7.140
7.140
30,873
-0.11(-1.52%)
Nov 09, 2022
7.890
7.910
7.010
7.250
66,983
-0.66(-8.34%)
Nov 08, 2022
7.830
8.040
7.711
7.910
13,837
-0.03(-0.38%)
Nov 07, 2022
7.840
8.000
7.700
7.940
30,063
+0.16(+2.06%)
Nov 04, 2022
7.740
7.980
7.612
7.780
22,078
+0.21(+2.77%)
Nov 03, 2022
7.110
8.000
7.110
7.570
30,512
+0.35(+4.85%)
Nov 02, 2022
7.650
7.980
7.220
7.220
28,185
-0.54(-6.96%)
Nov 01, 2022
7.520
8.000
7.330
7.760
38,410
+0.09(+1.17%)
Oct 31, 2022
7.790
7.827
7.300
7.670
20,435
-0.14(-1.79%)
Oct 28, 2022
7.535
7.912
7.456
7.810
13,641
+0.06(+0.84%)
Oct 27, 2022
7.840
7.986
7.560
7.745
11,364
-0.01(-0.19%)
Oct 26, 2022
7.900
8.312
7.490
7.760
37,046
-0.18(-2.27%)
Oct 25, 2022
7.890
8.140
7.510
7.940
44,007
+0.43(+5.73%)
Oct 24, 2022
7.370
7.860
7.001
7.510
85,328
+0.11(+1.49%)
Oct 21, 2022
6.700
7.550
6.680
7.400
40,918
+0.56(+8.19%)
Oct 20, 2022
7.050
7.400
6.651
6.840
29,556
-0.11(-1.58%)
Oct 19, 2022
7.260
7.330
6.821
6.950
78,024
+0.03(+0.43%)
Oct 18, 2022
6.900
7.056
6.620
6.920
28,605
+0.39(+5.97%)
Oct 17, 2022
6.310
6.801
6.310
6.530
29,635
+0.33(+5.32%)
Oct 14, 2022
6.390
6.600
6.030
6.200
73,015
-0.35(-5.34%)
Oct 13, 2022
6.010
6.833
5.750
6.550
172,205
+0.38(+6.16%)
Oct 12, 2022
6.400
6.420
6.020
6.170
35,470
-0.26(-4.04%)
Oct 11, 2022
6.360
6.535
6.100
6.430
19,023
+0.02(+0.39%)
Oct 10, 2022
6.660
6.660
6.352
6.405
24,892
-0.17(-2.51%)
Oct 07, 2022
6.460
6.690
6.400
6.570
18,931
-0.03(-0.45%)
Oct 06, 2022
6.610
6.950
6.400
6.600
45,876
-0.04(-0.60%)
Oct 05, 2022
6.560
6.970
6.530
6.640
35,191
+0.22(+3.43%)
Oct 04, 2022
6.250
6.700
6.240
6.420
83,219
+0.29(+4.73%)
Oct 03, 2022
6.390
6.390
6.030
6.130
36,459
-0.07(-1.13%)
Sep 30, 2022
6.400
6.640
6.150
6.200
52,330
-0.03(-0.48%)
Sep 29, 2022
6.630
6.690
6.150
6.230
45,944
-0.42(-6.32%)
Sep 28, 2022
6.340
6.940
6.358
6.650
65,351
+0.61(+10.10%)
Sep 27, 2022
6.380
6.500
6.040
6.040
40,116
-0.33(-5.18%)
Sep 26, 2022
7.070
7.070
6.320
6.370
69,207
-0.54(-7.81%)
Sep 23, 2022
7.560
7.560
6.900
6.910
56,224
-0.79(-10.26%)
Sep 22, 2022
7.640
7.815
7.450
7.700
76,200
-0.13(-1.66%)
Sep 21, 2022
7.749
7.920
7.639
7.830
89,317
+0.22(+2.89%)
Sep 20, 2022
7.780
7.880
7.300
7.610
58,072
-0.19(-2.44%)
Sep 19, 2022
7.850
7.905
7.060
7.800
150,182
-0.04(-0.51%)
Sep 16, 2022
8.090
8.379
7.280
7.840
108,529
-0.36(-4.39%)
Sep 15, 2022
8.420
8.550
8.160
8.200
31,199
-0.20(-2.38%)
Sep 14, 2022
8.430
8.540
8.040
8.400
37,474
+0.06(+0.72%)
Sep 13, 2022
8.200
8.550
8.070
8.340
41,459
-0.05(-0.60%)
Sep 12, 2022
8.280
8.510
8.030
8.390
30,881
+0.12(+1.45%)
Sep 09, 2022
8.310
8.699
8.030
8.270
56,064
+0.10(+1.22%)
Sep 08, 2022
7.960
8.250
7.940
8.170
37,736
+0.02(+0.25%)
Sep 07, 2022
7.720
8.290
7.560
8.150
56,281
+0.49(+6.33%)
Sep 06, 2022
8.260
8.260
7.600
7.665
30,542
-0.49(-5.95%)
Sep 02, 2022
8.260
8.340
8.060
8.150
33,004
+0.02(+0.25%)
Sep 01, 2022
7.700
8.130
7.700
8.130
31,819
+0.06(+0.74%)
Aug 31, 2022
8.500
8.690
7.640
8.070
100,645
-0.36(-4.27%)
Aug 30, 2022
8.450
8.690
8.380
8.430
19,748
-0.02(-0.24%)
Aug 29, 2022
8.320
8.690
8.270
8.450
23,100
+0.12(+1.44%)
Aug 26, 2022
9.000
9.000
8.210
8.330
39,070
-0.59(-6.61%)
Aug 25, 2022
8.970
9.090
8.770
8.920
40,786
+0.19(+2.18%)
Aug 24, 2022
8.640
8.980
8.527
8.730
58,187
+0.17(+1.99%)
Aug 23, 2022
8.320
8.665
8.250
8.560
71,480
+0.22(+2.64%)
Aug 22, 2022
8.590
8.750
8.280
8.340
53,880
-0.42(-4.79%)
Aug 19, 2022
8.780
9.100
8.710
8.760
39,699
-0.26(-2.88%)
Aug 18, 2022
9.160
9.280
8.902
9.020
43,179
-0.06(-0.66%)
Aug 17, 2022
9.170
9.420
9.000
9.080
38,792
-0.32(-3.40%)
Aug 16, 2022
9.100
9.695
9.010
9.400
56,448
+0.23(+2.51%)
Aug 15, 2022
9.220
9.441
8.940
9.170
80,180
-0.24(-2.55%)
Aug 12, 2022
9.240
9.480
9.210
9.410
25,143
+0.29(+3.18%)
Aug 11, 2022
9.380
9.740
9.050
9.120
39,759
-0.21(-2.25%)
Aug 10, 2022
9.510
9.590
9.220
9.330
27,856
+0.03(+0.32%)
Aug 09, 2022
9.950
10.10
9.120
9.300
57,811
-0.86(-8.46%)
Aug 08, 2022
10.39
10.58
9.820
10.16
92,869
-0.23(-2.21%)
Aug 05, 2022
10.15
10.75
9.994
10.39
83,854
+0.08(+0.78%)
Aug 04, 2022
9.710
10.37
9.500
10.31
55,150
+0.26(+2.59%)
Aug 03, 2022
9.900
10.39
9.900
10.05
64,324
+0.34(+3.50%)
Aug 02, 2022
9.010
9.720
8.950
9.710
98,663
+0.68(+7.53%)
Aug 01, 2022
9.150
9.350
8.920
9.030
39,005
+0.06(+0.67%)
Jul 29, 2022
9.000
9.170
8.790
8.970
45,852
-0.16(-1.75%)
Jul 28, 2022
9.200
9.260
8.900
9.130
34,799
-0.09(-0.98%)
Jul 27, 2022
8.800
9.300
8.530
9.220
32,546
+0.42(+4.77%)
Jul 26, 2022
8.780
9.200
8.570
8.800
50,591
-0.13(-1.46%)
Jul 25, 2022
9.240
9.387
8.730
8.930
104,385
-0.40(-4.29%)
Jul 22, 2022
10.06
10.06
9.100
9.330
60,914
-0.66(-6.61%)
Jul 21, 2022
10.16
10.30
9.730
9.990
38,557
-0.11(-1.09%)
Jul 20, 2022
9.880
10.44
9.800
10.10
36,267
+0.11(+1.10%)
Jul 19, 2022
9.810
10.24
9.780
9.990
37,711
+0.31(+3.20%)
Jul 18, 2022
10.38
10.41
9.610
9.680
62,657
-0.56(-5.47%)
Jul 15, 2022
9.880
10.32
9.610
10.24
39,889
+0.38(+3.85%)
Jul 14, 2022
10.50
10.50
9.790
9.860
157,547
-0.58(-5.56%)
Jul 13, 2022
9.790
10.47
9.660
10.44
32,119
+0.30(+2.96%)
Jul 12, 2022
10.13
10.23
9.330
10.14
112,835
+0.00(+0.00%)
Jul 11, 2022
10.00
10.29
9.730
10.14
37,138
-0.07(-0.69%)
Jul 08, 2022
10.02
10.37
9.960
10.21
26,987
+0.12(+1.19%)
Jul 07, 2022
9.650
10.35
9.558
10.09
83,932
+0.60(+6.32%)
Jul 06, 2022
9.330
9.900
9.330
9.490
85,502
+0.21(+2.26%)
Jul 05, 2022
8.680
9.440
8.680
9.280
69,613
+0.51(+5.82%)
Jul 01, 2022
8.940
9.178
8.630
8.770
37,674
-0.07(-0.79%)
Jun 30, 2022
8.970
9.559
8.650
8.840
188,052
-0.13(-1.45%)
Jun 29, 2022
8.180
9.080
8.010
8.970
147,144
+0.79(+9.66%)
Jun 28, 2022
8.780
8.997
8.050
8.180
79,274
-0.45(-5.21%)
Jun 27, 2022
8.110
8.760
7.960
8.630
86,193
+0.46(+5.63%)
Jun 24, 2022
8.110
8.620
7.820
8.170
109,559
-0.08(-0.97%)
Jun 23, 2022
7.470
8.802
7.470
8.250
162,249
+0.82(+11.04%)
Jun 22, 2022
7.170
7.700
7.100
7.430
70,549
+0.21(+2.91%)
Jun 21, 2022
7.150
7.560
7.110
7.220
63,231
+0.14(+1.98%)
Jun 17, 2022
6.800
7.480
6.792
7.080
98,469
+0.35(+5.20%)
Jun 16, 2022
6.760
6.910
6.250
6.730
109,672
-0.23(-3.30%)
Jun 15, 2022
6.910
7.170
6.720
6.960
27,061
+0.14(+2.05%)
Jun 14, 2022
6.600
7.000
6.560
6.820
51,918
+0.16(+2.40%)
Jun 13, 2022
7.350
7.460
6.500
6.660
101,595
-0.86(-11.44%)
Jun 10, 2022
7.650
7.763
7.275
7.520
92,199
-0.40(-5.05%)
Jun 09, 2022
7.240
8.000
7.150
7.920
95,078
+0.56(+7.61%)
Jun 08, 2022
7.030
7.370
7.000
7.360
86,371
+0.38(+5.44%)
Jun 07, 2022
6.830
7.490
6.811
6.980
178,508
-0.02(-0.29%)
Jun 06, 2022
7.100
7.185
6.850
7.000
43,794
+0.06(+0.86%)
Jun 03, 2022
6.560
7.290
6.560
6.940
118,068
+0.30(+4.52%)
Jun 02, 2022
6.510
6.970
6.510
6.640
65,348
+0.05(+0.76%)
Jun 01, 2022
7.080
7.080
6.420
6.590
102,894
-0.31(-4.49%)
May 31, 2022
6.960
7.670
6.580
6.900
224,337
+0.10(+1.47%)
May 27, 2022
6.430
7.000
6.330
6.800
164,570
+0.47(+7.42%)
May 26, 2022
6.150
6.430
6.010
6.330
204,497
+0.16(+2.59%)
May 25, 2022
5.320
6.180
5.320
6.170
382,571
+0.69(+12.59%)
May 24, 2022
4.790
5.740
4.629
5.480
1,296,555
-1.79(-24.62%)
May 23, 2022
7.350
7.695
7.170
7.270
121,998
-0.08(-1.09%)
May 20, 2022
7.630
7.645
6.850
7.350
71,434
-0.08(-1.08%)
May 19, 2022
7.100
7.760
7.069
7.430
35,981
+0.18(+2.48%)
May 18, 2022
7.350
7.845
7.140
7.250
69,684
-0.24(-3.20%)
May 17, 2022
7.270
7.510
6.940
7.490
101,450
+0.33(+4.61%)
May 16, 2022
7.000
7.420
6.865
7.160
37,899
+0.07(+0.99%)
May 13, 2022
6.780
7.276
6.780
7.090
48,992
+0.45(+6.78%)
May 12, 2022
6.560
6.940
6.380
6.640
104,304
-0.04(-0.60%)
May 11, 2022
6.890
6.910
6.498
6.680
122,423
-0.21(-3.05%)
May 10, 2022
7.350
7.460
6.510
6.890
175,121
-0.08(-1.15%)
May 09, 2022
7.320
7.500
6.820
6.970
206,707
-0.54(-7.19%)
May 06, 2022
7.310
7.870
7.000
7.510
92,781
+0.28(+3.87%)
May 05, 2022
7.870
7.870
7.160
7.230
51,460
-0.67(-8.48%)
May 04, 2022
8.220
8.220
7.420
7.900
111,757
-0.27(-3.30%)
May 03, 2022
7.950
8.230
7.885
8.170
141,220
+0.27(+3.42%)
May 02, 2022
7.520
7.955
7.420
7.900
80,013
+0.38(+5.05%)
Apr 29, 2022
7.880
8.280
7.475
7.520
64,879
-0.45(-5.65%)
Apr 28, 2022
7.830
8.130
7.530
7.970
209,781
+0.51(+6.84%)
Apr 27, 2022
7.510
7.760
7.380
7.460
225,121
-0.14(-1.84%)
Apr 26, 2022
7.940
8.228
7.520
7.600
110,907
-0.36(-4.52%)
Apr 25, 2022
7.000
8.075
7.000
7.960
205,013
+1.11(+16.20%)
Apr 22, 2022
6.860
7.228
6.680
6.850
218,420
-0.08(-1.15%)
Apr 21, 2022
7.520
7.629
6.770
6.930
228,353
-0.51(-6.85%)
Apr 20, 2022
7.740
7.955
7.370
7.440
118,935
-0.27(-3.50%)
Apr 19, 2022
7.560
7.790
7.306
7.710
71,575
+0.23(+3.07%)
Apr 18, 2022
8.320
8.340
7.470
7.480
106,608
-0.83(-9.99%)
Apr 14, 2022
8.340
9.090
8.080
8.310
207,916
-0.06(-0.72%)
Apr 13, 2022
7.620
8.550
7.480
8.370
199,894
+0.90(+12.12%)
Apr 12, 2022
7.860
8.150
7.305
7.465
158,499
-0.25(-3.30%)
Apr 11, 2022
7.650
7.910
7.360
7.720
79,859
-0.02(-0.26%)
Apr 08, 2022
7.880
8.030
7.532
7.740
58,233
-0.13(-1.65%)
Apr 07, 2022
8.180
8.490
7.650
7.870
69,187
-0.36(-4.37%)
Apr 06, 2022
7.950
8.590
7.700
8.230
84,273
+0.03(+0.37%)
Apr 05, 2022
8.600
8.663
8.130
8.200
60,360
-0.50(-5.75%)
Apr 04, 2022
8.620
8.970
8.218
8.700
95,091
+0.33(+3.94%)
Apr 01, 2022
8.460
8.730
8.160
8.370
128,436
-0.05(-0.59%)
Mar 31, 2022
8.640
8.920
8.365
8.420
72,737
-0.18(-2.09%)
Mar 30, 2022
8.870
9.180
8.520
8.600
51,258
-0.28(-3.15%)
Mar 29, 2022
8.750
9.195
8.590
8.880
118,485
+0.20(+2.30%)
Mar 28, 2022
8.900
9.240
8.260
8.680
131,281
-0.31(-3.50%)
Mar 25, 2022
9.030
9.330
8.635
8.995
130,540
-0.15(-1.59%)
Mar 24, 2022
8.290
9.846
8.280
9.140
303,700
+1.04(+12.84%)
Mar 23, 2022
8.400
8.560
7.930
8.100
91,137
-0.33(-3.91%)
Mar 22, 2022
8.000
8.500
7.765
8.430
116,691
+0.51(+6.44%)
Mar 21, 2022
8.230
8.230
7.510
7.920
94,270
-0.23(-2.82%)
Mar 18, 2022
8.050
8.500
8.010
8.150
100,070
+0.12(+1.49%)
Mar 17, 2022
7.250
8.030
7.110
8.030
105,023
+0.76(+10.45%)
Mar 16, 2022
6.640
7.350
6.410
7.270
166,224
+0.85(+13.24%)
Mar 15, 2022
6.720
6.920
6.180
6.420
188,787
-0.30(-4.46%)
Mar 14, 2022
6.420
7.000
6.181
6.720
380,517
+0.30(+4.67%)
Mar 11, 2022
6.820
6.900
6.400
6.420
97,390
-0.22(-3.31%)
Mar 10, 2022
6.710
6.770
6.413
6.640
115,368
-0.08(-1.19%)
Mar 09, 2022
6.900
7.480
6.680
6.720
252,273
-0.01(-0.15%)
Mar 08, 2022
7.200
7.400
6.660
6.730
278,090
-0.44(-6.14%)
Mar 07, 2022
7.820
7.990
7.100
7.170
136,083
-0.62(-7.96%)
Mar 04, 2022
7.800
8.390
7.640
7.790
165,250
-0.02(-0.26%)
Mar 03, 2022
8.390
8.720
7.680
7.810
254,333
-0.58(-6.91%)
Mar 02, 2022
8.330
8.750
8.210
8.390
119,219
+0.06(+0.72%)
Mar 01, 2022
8.690
8.980
8.310
8.330
206,173
-0.47(-5.34%)
Feb 28, 2022
9.210
9.840
8.420
8.800
456,897
-0.56(-5.98%)
Feb 25, 2022
9.710
9.700
9.200
9.360
59,630
-0.34(-3.51%)
Feb 24, 2022
8.710
9.720
8.700
9.700
162,634
+0.32(+3.41%)
Feb 23, 2022
9.850
9.898
9.104
9.380
105,915
-0.38(-3.89%)
Feb 22, 2022
9.650
10.15
9.650
9.760
69,910
-0.09(-0.91%)
Feb 18, 2022
9.850
0
-0.37(-3.62%)
Feb 17, 2022
10.90
10.94
10.07
10.22
95,813
-0.75(-6.84%)
Feb 16, 2022
10.54
11.03
10.51
10.97
44,453
+0.28(+2.62%)
Feb 15, 2022
11.08
11.20
10.64
10.69
122,671
-0.30(-2.73%)
Feb 14, 2022
10.48
11.37
10.21
10.99
102,132
+0.36(+3.39%)
Feb 11, 2022
11.07
11.28
10.33
10.63
77,270
-0.52(-4.66%)
Feb 10, 2022
11.15
11.78
10.91
11.15
102,226
-0.24(-2.11%)
Feb 09, 2022
11.10
11.47
10.95
11.39
176,431
+0.40(+3.64%)
Feb 08, 2022
10.91
11.14
10.20
10.99
124,767
+0.47(+4.47%)
Feb 07, 2022
10.41
10.84
10.15
10.52
98,313
+0.16(+1.54%)
Feb 04, 2022
9.770
10.71
9.598
10.36
161,018
+0.64(+6.58%)
Feb 03, 2022
9.620
9.720
106,615
+0.05(+0.52%)
Feb 02, 2022
10.49
10.60
9.660
9.670
103,568
-0.75(-7.20%)
Feb 01, 2022
10.10
10.81
9.770
10.42
146,944
+0.33(+3.27%)
Jan 31, 2022
8.900
10.09
203,379
+1.21(+13.63%)
Jan 28, 2022
8.330
8.950
8.204
8.880
158,740
+0.58(+6.99%)
Jan 27, 2022
8.840
8.930
8.200
8.300
159,206
-0.42(-4.82%)
Jan 26, 2022
9.100
9.450
8.700
8.720
129,743
-0.28(-3.11%)
Jan 25, 2022
9.010
9.221
8.530
9.000
95,837
+0.15(+1.69%)
Jan 24, 2022
8.330
8.850
7.880
8.850
319,237
+0.07(+0.80%)
Jan 21, 2022
8.790
9.070
8.450
8.780
207,554
-0.07(-0.79%)
Jan 20, 2022
9.130
9.610
8.780
8.850
166,721
-0.21(-2.32%)
Jan 19, 2022
9.300
9.450
8.760
9.060
186,069
-0.12(-1.31%)
Jan 18, 2022
8.820
9.520
8.600
9.180
288,598
+0.40(+4.56%)
Jan 14, 2022
8.780
0
+0.22(+2.57%)
Jan 13, 2022
8.840
9.117
8.480
8.560
178,320
-0.36(-4.04%)
Jan 12, 2022
9.220
9.360
8.700
8.920
96,484
-0.28(-3.04%)
Jan 11, 2022
9.070
9.463
8.880
9.200
89,180
-0.01(-0.11%)
Jan 10, 2022
9.050
9.220
8.570
9.210
131,401
+0.22(+2.45%)
Jan 07, 2022
9.140
9.490
8.870
8.990
80,670
-0.18(-1.96%)
Jan 06, 2022
9.180
9.379
8.720
9.170
151,590
+0.05(+0.55%)
Jan 05, 2022
10.11
10.18
9.030
9.120
281,502
-0.99(-9.79%)
Jan 04, 2022
10.82
10.82
9.940
10.11
119,146
-0.58(-5.43%)
Jan 03, 2022
10.41
10.91
10.05
10.69
115,885
+0.49(+4.80%)
Dec 31, 2021
10.26
10.59
10.15
10.20
150,183
-0.14(-1.35%)
Dec 30, 2021
9.970
10.71
9.890
10.34
166,109
+0.37(+3.71%)
Dec 29, 2021
10.23
10.43
9.960
9.970
278,157
-0.35(-3.39%)
Dec 28, 2021
10.30
10.49
10.00
10.32
204,811
-0.11(-1.05%)
Dec 27, 2021
10.86
11.05
10.14
10.43
247,470
-0.43(-3.96%)
Dec 23, 2021
10.12
11.09
10.05
10.86
245,981
+0.66(+6.47%)
Dec 22, 2021
10.45
10.60
9.970
10.20
311,060
-0.34(-3.23%)
Dec 21, 2021
11.02
11.10
10.37
10.54
199,548
-0.12(-1.13%)
Dec 20, 2021
10.40
10.98
10.30
10.66
114,033
-0.14(-1.30%)
Dec 17, 2021
10.50
10.88
9.900
10.80
139,455
+0.55(+5.37%)
Dec 16, 2021
11.25
11.45
10.25
10.25
136,138
-0.69(-6.31%)
Dec 15, 2021
10.32
11.04
9.880
10.94
291,014
+0.49(+4.69%)
Dec 14, 2021
10.97
11.41
10.36
10.45
349,693
-0.90(-7.93%)
Dec 13, 2021
11.90
12.44
10.81
11.35
424,251
-0.72(-5.97%)
Dec 10, 2021
12.32
12.43
11.91
12.07
162,160
-0.33(-2.66%)
Dec 09, 2021
12.41
12.73
12.28
12.40
194,246
-0.12(-0.96%)
Dec 08, 2021
12.01
12.64
11.67
12.52
228,075
+0.59(+4.95%)
Dec 07, 2021
11.54
12.25
11.30
11.93
136,392
+0.73(+6.52%)
Dec 06, 2021
11.14
11.39
10.52
11.20
215,552
-0.02(-0.18%)
Dec 03, 2021
11.95
12.13
10.96
11.22
226,276
-0.84(-6.97%)
Dec 02, 2021
11.86
12.15
11.43
12.06
179,293
+0.27(+2.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.