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
Agriforce Growing Systems Ltd
(NQ:
AGRI
)
0.1124
-0.0054 (-4.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.280
1.340
1.272
1.330
113,380
+0.02(+1.53%)
Nov 29, 2022
1.340
1.340
1.250
1.310
181,907
+0.00(+0.00%)
Nov 28, 2022
1.200
1.380
1.150
1.310
292,797
+0.14(+11.97%)
Nov 25, 2022
1.150
1.175
1.127
1.170
19,632
+0.06(+5.41%)
Nov 23, 2022
1.190
1.240
1.100
1.110
165,554
-0.08(-6.72%)
Nov 22, 2022
1.250
1.270
1.190
1.190
117,034
-0.06(-4.80%)
Nov 21, 2022
1.150
1.250
1.130
1.250
153,607
+0.11(+9.65%)
Nov 18, 2022
1.060
1.180
1.052
1.140
195,149
+0.04(+3.64%)
Nov 17, 2022
1.030
1.170
1.000
1.100
140,815
+0.04(+3.77%)
Nov 16, 2022
1.080
1.080
1.040
1.060
117,128
+0.00(+0.00%)
Nov 15, 2022
1.020
1.110
0.9764
1.060
458,313
+0.08(+8.56%)
Nov 14, 2022
1.000
1.020
0.9600
0.9764
158,203
-0.00(-0.37%)
Nov 11, 2022
1.030
1.030
0.9300
0.9800
208,524
-0.01(-1.02%)
Nov 10, 2022
1.120
1.160
0.9800
0.9901
322,040
-0.13(-11.60%)
Nov 09, 2022
1.140
1.140
1.100
1.120
48,142
-0.01(-0.88%)
Nov 08, 2022
1.160
1.170
1.110
1.130
141,832
-0.03(-2.59%)
Nov 07, 2022
1.170
1.180
1.120
1.160
93,071
+0.01(+0.87%)
Nov 04, 2022
1.140
1.200
1.120
1.150
102,016
-0.01(-0.86%)
Nov 03, 2022
1.150
1.160
1.110
1.160
104,039
+0.03(+2.65%)
Nov 02, 2022
1.190
1.190
1.110
1.130
200,336
-0.09(-7.38%)
Nov 01, 2022
1.210
1.270
1.190
1.220
197,516
-0.01(-0.81%)
Oct 31, 2022
1.260
1.380
1.200
1.230
973,995
+0.05(+4.24%)
Oct 28, 2022
1.140
1.180
1.120
1.180
139,211
+0.03(+2.61%)
Oct 27, 2022
1.170
1.190
1.130
1.150
250,830
-0.02(-1.71%)
Oct 26, 2022
1.150
1.240
1.140
1.170
260,093
+0.01(+0.86%)
Oct 25, 2022
1.130
1.210
1.110
1.160
180,348
+0.00(+0.00%)
Oct 24, 2022
1.200
1.205
1.130
1.160
108,071
-0.04(-3.33%)
Oct 21, 2022
1.230
1.230
1.140
1.200
74,770
-0.02(-1.64%)
Oct 20, 2022
1.290
1.290
1.190
1.220
156,490
-0.06(-4.76%)
Oct 19, 2022
1.320
1.330
1.270
1.281
84,656
-0.04(-2.95%)
Oct 18, 2022
1.320
1.340
1.290
1.320
99,001
+0.00(+0.00%)
Oct 17, 2022
1.300
1.350
1.290
1.320
78,606
+0.02(+1.54%)
Oct 14, 2022
1.320
1.350
1.290
1.300
157,733
-0.04(-2.99%)
Oct 13, 2022
1.290
1.350
1.290
1.340
228,061
+0.04(+2.68%)
Oct 12, 2022
1.410
1.420
1.280
1.305
377,331
-0.14(-9.38%)
Oct 11, 2022
1.510
1.510
1.410
1.440
107,384
-0.06(-4.00%)
Oct 10, 2022
1.490
1.550
1.432
1.500
213,070
+0.03(+2.04%)
Oct 07, 2022
1.520
1.550
1.460
1.470
107,435
-0.08(-4.92%)
Oct 06, 2022
1.580
1.590
1.487
1.546
171,763
-0.02(-1.52%)
Oct 05, 2022
1.550
1.580
1.530
1.570
40,757
+0.00(+0.00%)
Oct 04, 2022
1.480
1.590
1.480
1.570
164,523
+0.06(+3.97%)
Oct 03, 2022
1.530
1.530
1.460
1.510
108,763
+0.01(+0.67%)
Sep 30, 2022
1.460
1.540
1.400
1.500
178,474
+0.04(+2.74%)
Sep 29, 2022
1.420
1.480
1.400
1.460
116,774
-0.02(-1.35%)
Sep 28, 2022
1.420
1.490
1.390
1.480
240,867
+0.07(+4.96%)
Sep 27, 2022
1.430
1.430
1.380
1.410
112,992
+0.01(+0.71%)
Sep 26, 2022
1.440
1.460
1.370
1.400
212,066
-0.06(-4.11%)
Sep 23, 2022
1.460
1.472
1.370
1.460
438,403
-0.02(-1.35%)
Sep 22, 2022
1.640
1.640
1.360
1.480
1,760,759
-0.29(-16.38%)
Sep 21, 2022
1.790
2.059
1.750
1.770
18,769,052
+0.09(+5.36%)
Sep 20, 2022
1.640
1.750
1.610
1.680
240,677
+0.04(+2.75%)
Sep 19, 2022
1.650
1.690
1.600
1.635
76,628
-0.00(-0.30%)
Sep 16, 2022
1.640
1.680
1.600
1.640
113,146
-0.04(-2.38%)
Sep 15, 2022
1.630
1.770
1.630
1.680
220,264
+0.05(+3.07%)
Sep 14, 2022
1.750
1.758
1.620
1.630
207,439
-0.14(-7.91%)
Sep 13, 2022
1.800
1.820
1.680
1.770
152,096
-0.06(-3.28%)
Sep 12, 2022
1.810
1.860
1.810
1.830
79,924
+0.01(+0.55%)
Sep 09, 2022
1.830
1.880
1.760
1.820
268,203
+0.03(+1.68%)
Sep 08, 2022
1.940
1.940
1.760
1.790
251,969
-0.14(-7.25%)
Sep 07, 2022
1.900
1.995
1.848
1.930
394,305
+0.03(+1.58%)
Sep 06, 2022
2.020
2.050
1.850
1.900
211,062
-0.05(-2.56%)
Sep 02, 2022
1.810
2.090
1.810
1.950
519,121
+0.13(+7.14%)
Sep 01, 2022
1.860
1.932
1.780
1.820
464,500
-0.06(-3.19%)
Aug 31, 2022
1.860
1.950
1.780
1.880
605,226
+0.14(+8.05%)
Aug 30, 2022
1.870
1.880
1.700
1.740
244,780
-0.12(-6.45%)
Aug 29, 2022
1.820
1.990
1.800
1.860
641,303
+0.01(+0.54%)
Aug 26, 2022
1.940
1.970
1.830
1.850
167,240
-0.07(-3.65%)
Aug 25, 2022
1.880
2.040
1.840
1.920
487,420
-0.02(-1.03%)
Aug 24, 2022
1.940
2.100
1.860
1.940
725,295
+0.08(+4.30%)
Aug 23, 2022
1.700
1.940
1.680
1.860
985,003
+0.16(+9.41%)
Aug 22, 2022
1.610
1.740
1.550
1.700
202,947
+0.09(+5.59%)
Aug 19, 2022
1.740
1.740
1.590
1.610
229,956
-0.13(-7.47%)
Aug 18, 2022
1.730
2.000
1.730
1.740
867,566
-0.04(-2.24%)
Aug 17, 2022
1.770
1.800
1.750
1.780
90,980
-0.01(-0.56%)
Aug 16, 2022
1.760
1.810
1.751
1.790
73,055
-0.01(-0.56%)
Aug 15, 2022
1.800
1.810
1.730
1.800
135,074
+0.04(+2.27%)
Aug 12, 2022
1.710
1.770
1.690
1.760
92,912
+0.05(+2.92%)
Aug 11, 2022
1.700
1.790
1.690
1.710
154,767
+0.00(+0.00%)
Aug 10, 2022
1.700
1.780
1.680
1.710
140,991
+0.04(+2.40%)
Aug 09, 2022
1.770
1.800
1.650
1.670
167,889
-0.11(-6.18%)
Aug 08, 2022
1.780
1.830
1.760
1.780
114,691
-0.01(-0.56%)
Aug 05, 2022
1.750
1.820
1.750
1.790
128,879
+0.03(+1.70%)
Aug 04, 2022
1.800
1.830
1.750
1.760
126,950
-0.05(-2.76%)
Aug 03, 2022
1.850
1.860
1.800
1.810
173,640
-0.03(-1.63%)
Aug 02, 2022
1.840
1.880
1.820
1.840
115,639
-0.01(-0.54%)
Aug 01, 2022
1.870
1.890
1.840
1.850
126,301
+0.02(+1.09%)
Jul 29, 2022
1.810
1.920
1.810
1.830
140,580
+0.00(+0.00%)
Jul 28, 2022
1.880
1.880
1.800
1.830
118,412
+0.00(+0.00%)
Jul 27, 2022
1.840
1.940
1.810
1.830
175,377
-0.01(-0.54%)
Jul 26, 2022
2.000
2.000
1.800
1.840
395,983
-0.17(-8.46%)
Jul 25, 2022
2.010
2.045
1.960
2.010
143,858
+0.05(+2.55%)
Jul 22, 2022
2.150
2.150
1.940
1.960
248,162
-0.19(-8.84%)
Jul 21, 2022
2.010
2.193
1.990
2.150
337,485
+0.16(+8.04%)
Jul 20, 2022
1.990
2.040
1.960
1.990
163,405
+0.03(+1.53%)
Jul 19, 2022
2.000
2.030
1.945
1.960
164,778
-0.04(-2.00%)
Jul 18, 2022
2.090
2.091
1.995
2.000
155,394
-0.03(-1.48%)
Jul 15, 2022
2.050
2.050
1.980
2.030
118,271
+0.00(+0.00%)
Jul 14, 2022
2.000
2.030
1.960
2.030
189,610
-0.03(-1.46%)
Jul 13, 2022
2.010
2.070
2.000
2.060
150,301
+0.03(+1.48%)
Jul 12, 2022
2.130
2.161
2.022
2.030
259,569
-0.10(-4.69%)
Jul 11, 2022
2.260
2.260
2.085
2.130
221,088
-0.11(-4.91%)
Jul 08, 2022
2.060
2.250
2.060
2.240
314,829
+0.14(+6.67%)
Jul 07, 2022
2.010
2.120
2.010
2.100
256,588
+0.05(+2.44%)
Jul 06, 2022
2.200
2.210
2.020
2.050
273,084
-0.17(-7.66%)
Jul 05, 2022
2.220
2.268
2.160
2.220
243,248
-0.06(-2.63%)
Jul 01, 2022
2.280
2.310
2.180
2.280
334,071
-0.03(-1.30%)
Jun 30, 2022
2.230
2.420
2.110
2.310
1,273,184
+0.09(+4.05%)
Jun 29, 2022
2.310
2.324
2.180
2.220
210,239
-0.11(-4.72%)
Jun 28, 2022
2.500
2.500
2.220
2.330
562,707
-0.17(-6.80%)
Jun 27, 2022
2.530
2.620
2.450
2.500
441,149
+0.00(+0.00%)
Jun 24, 2022
2.700
2.780
2.495
2.500
905,156
-0.25(-9.09%)
Jun 23, 2022
2.450
2.795
2.450
2.750
1,264,297
+0.26(+10.44%)
Jun 22, 2022
2.450
2.540
2.350
2.490
708,680
+0.01(+0.40%)
Jun 21, 2022
2.420
2.570
2.410
2.480
1,196,119
+0.11(+4.64%)
Jun 17, 2022
2.300
2.590
2.260
2.370
2,520,955
-0.01(-0.42%)
Jun 16, 2022
2.130
2.470
2.032
2.380
2,899,323
+0.25(+11.74%)
Jun 15, 2022
2.100
2.268
2.054
2.130
1,413,502
+0.01(+0.47%)
Jun 14, 2022
2.270
2.323
2.010
2.120
1,266,070
-0.20(-8.62%)
Jun 13, 2022
1.860
2.660
1.850
2.320
8,388,742
+0.34(+17.17%)
Jun 10, 2022
2.070
2.110
1.950
1.980
617,037
-0.14(-6.60%)
Jun 09, 2022
2.270
2.330
2.080
2.120
793,963
-0.19(-8.23%)
Jun 08, 2022
2.200
2.430
2.190
2.310
1,587,498
+0.09(+4.05%)
Jun 07, 2022
2.340
2.350
2.110
2.220
900,437
-0.15(-6.33%)
Jun 06, 2022
2.510
2.570
2.350
2.370
1,150,295
-0.04(-1.66%)
Jun 03, 2022
2.560
2.570
2.355
2.410
832,569
-0.14(-5.49%)
Jun 02, 2022
2.510
2.580
2.405
2.550
877,769
+0.13(+5.37%)
Jun 01, 2022
2.470
2.510
2.350
2.420
1,064,798
-0.11(-4.35%)
May 31, 2022
2.810
2.810
2.470
2.530
1,987,965
-0.27(-9.64%)
May 27, 2022
2.840
2.890
2.730
2.800
1,491,874
-0.05(-1.75%)
May 26, 2022
3.000
3.150
2.770
2.850
3,418,026
-0.16(-5.32%)
May 25, 2022
2.690
3.060
2.690
3.010
3,616,438
+0.20(+7.12%)
May 24, 2022
3.050
3.050
2.650
2.810
4,909,181
-0.25(-8.17%)
May 23, 2022
3.110
3.380
2.960
3.060
15,615,175
+0.12(+4.08%)
May 20, 2022
2.630
3.010
2.560
2.940
7,936,245
+0.32(+12.21%)
May 19, 2022
2.650
2.970
2.540
2.620
8,072,391
-0.30(-10.27%)
May 18, 2022
2.990
3.130
2.580
2.920
57,000,336
+0.24(+8.96%)
May 17, 2022
2.370
2.740
2.250
2.680
24,345,704
-0.09(-3.25%)
May 16, 2022
1.990
2.800
1.920
2.770
95,945,424
+1.10(+65.87%)
May 13, 2022
1.500
1.680
1.480
1.670
635,993
+0.15(+9.87%)
May 12, 2022
1.320
1.580
1.320
1.520
2,194,440
+0.07(+4.83%)
May 11, 2022
1.540
1.616
1.424
1.450
793,310
-0.06(-3.97%)
May 10, 2022
1.480
1.610
1.430
1.510
281,336
+0.04(+2.72%)
May 09, 2022
1.590
1.590
1.470
1.470
447,821
-0.19(-11.45%)
May 06, 2022
1.760
1.770
1.650
1.660
241,513
-0.10(-5.68%)
May 05, 2022
1.820
1.820
1.750
1.760
375,037
-0.08(-4.35%)
May 04, 2022
2.030
2.030
1.770
1.840
982,076
-0.15(-7.54%)
May 03, 2022
1.850
2.010
1.770
1.990
808,121
+0.17(+9.34%)
May 02, 2022
1.910
1.970
1.760
1.820
535,602
-0.12(-6.19%)
Apr 29, 2022
1.900
2.050
1.900
1.940
350,170
+0.03(+1.57%)
Apr 28, 2022
2.140
2.140
1.900
1.910
899,221
-0.23(-10.75%)
Apr 27, 2022
2.250
2.264
2.130
2.140
390,104
-0.12(-5.31%)
Apr 26, 2022
2.280
2.390
2.230
2.260
378,063
-0.07(-3.00%)
Apr 25, 2022
2.150
2.370
2.150
2.330
657,974
+0.10(+4.48%)
Apr 22, 2022
2.330
2.350
2.190
2.230
497,224
-0.12(-5.11%)
Apr 21, 2022
2.260
2.350
2.170
2.350
933,215
+0.05(+2.17%)
Apr 20, 2022
2.670
2.670
2.295
2.300
3,438,830
-0.12(-4.96%)
Apr 19, 2022
2.470
2.490
2.330
2.420
920,939
-0.19(-7.28%)
Apr 18, 2022
2.200
2.900
2.180
2.610
9,583,855
+0.40(+18.10%)
Apr 14, 2022
2.340
2.370
2.120
2.210
835,009
-0.18(-7.53%)
Apr 13, 2022
2.270
2.588
2.270
2.390
1,409,522
+0.13(+5.75%)
Apr 12, 2022
3.190
3.300
2.170
2.260
2,984,186
-0.93(-29.15%)
Apr 11, 2022
3.450
3.454
3.190
3.190
673,343
-0.27(-7.80%)
Apr 08, 2022
3.430
3.510
3.270
3.460
796,446
-0.08(-2.26%)
Apr 07, 2022
3.530
3.830
3.320
3.540
2,461,339
+0.05(+1.43%)
Apr 06, 2022
3.270
3.530
3.080
3.490
1,537,384
+0.23(+7.06%)
Apr 05, 2022
3.260
3.430
3.200
3.260
1,154,136
-0.07(-2.10%)
Apr 04, 2022
3.200
3.600
3.150
3.330
2,546,875
+0.18(+5.71%)
Apr 01, 2022
3.110
3.333
3.078
3.150
1,133,352
+0.07(+2.27%)
Mar 31, 2022
3.420
3.450
3.060
3.080
2,500,481
-0.27(-8.06%)
Mar 30, 2022
3.550
4.090
3.260
3.350
3,771,717
-0.25(-6.94%)
Mar 29, 2022
3.700
3.840
3.520
3.600
2,153,394
-0.26(-6.74%)
Mar 28, 2022
4.180
4.290
3.790
3.860
4,239,065
-0.53(-12.07%)
Mar 25, 2022
5.570
6.100
4.350
4.390
38,930,336
-0.52(-10.59%)
Mar 24, 2022
3.570
5.160
3.520
4.910
25,156,050
+1.27(+34.89%)
Mar 23, 2022
3.250
3.820
3.250
3.640
3,907,310
+0.42(+13.04%)
Mar 22, 2022
3.510
3.600
3.220
3.220
2,633,607
-0.39(-10.80%)
Mar 21, 2022
3.520
4.100
3.290
3.610
7,507,348
+0.00(+0.00%)
Mar 18, 2022
3.460
3.780
3.260
3.610
3,594,263
+0.20(+5.87%)
Mar 17, 2022
3.140
3.490
3.060
3.410
4,237,630
+0.04(+1.19%)
Mar 16, 2022
3.330
3.420
3.010
3.370
7,248,054
-0.39(-10.37%)
Mar 15, 2022
4.010
4.320
3.570
3.760
29,317,666
-0.20(-5.05%)
Mar 14, 2022
3.840
4.880
3.530
3.960
113,411,680
+0.81(+25.71%)
Mar 11, 2022
3.020
3.435
2.780
3.150
17,454,920
-0.27(-7.89%)
Mar 10, 2022
2.130
5.140
3.420
251,833,696
+1.73(+102.37%)
Mar 09, 2022
1.730
1.730
1.580
1.690
241,721
-0.04(-2.31%)
Mar 08, 2022
1.990
2.000
1.640
1.730
602,717
-0.29(-14.36%)
Mar 07, 2022
1.860
2.090
1.810
2.020
1,381,854
+0.23(+12.85%)
Mar 04, 2022
1.760
1.980
1.750
1.790
714,470
+0.09(+5.29%)
Mar 03, 2022
1.740
1.740
1.600
1.700
500,035
+0.04(+2.41%)
Mar 02, 2022
1.530
1.670
1.520
1.660
58,864
+0.12(+7.79%)
Mar 01, 2022
1.550
1.610
1.500
1.540
99,212
+0.06(+4.05%)
Feb 28, 2022
1.530
1.620
1.400
1.480
123,216
-0.07(-4.52%)
Feb 25, 2022
1.450
1.600
1.450
1.550
164,293
+0.11(+7.64%)
Feb 24, 2022
1.410
1.450
1.200
1.440
310,464
-0.11(-7.10%)
Feb 23, 2022
1.720
1.750
1.510
1.550
143,334
-0.19(-10.92%)
Feb 22, 2022
1.830
1.853
1.630
1.740
390,153
-0.09(-4.92%)
Feb 18, 2022
1.830
0
+0.09(+5.17%)
Feb 17, 2022
1.630
1.750
1.580
1.740
458,462
+0.09(+5.45%)
Feb 16, 2022
1.600
1.680
1.530
1.650
1,181,830
-0.10(-5.71%)
Feb 15, 2022
1.890
2.040
1.670
1.750
23,354,928
+0.18(+11.46%)
Feb 14, 2022
1.560
1.600
1.530
1.570
84,082
+0.01(+0.64%)
Feb 11, 2022
1.550
1.600
1.530
1.560
69,888
-0.02(-1.27%)
Feb 10, 2022
1.500
1.610
1.500
1.580
216,465
+0.09(+6.04%)
Feb 09, 2022
1.370
1.540
1.370
1.490
176,638
+0.05(+3.47%)
Feb 08, 2022
1.420
1.440
1.330
1.440
95,026
+0.02(+1.41%)
Feb 07, 2022
1.490
1.530
1.280
1.420
179,351
-0.09(-5.96%)
Feb 04, 2022
1.480
1.560
1.461
1.510
132,227
-0.01(-0.66%)
Feb 03, 2022
1.650
1.520
281,623
-0.16(-9.52%)
Feb 02, 2022
1.490
1.750
1.460
1.680
1,179,333
+0.23(+15.86%)
Feb 01, 2022
1.420
1.465
1.291
1.450
226,434
+0.07(+5.07%)
Jan 31, 2022
1.220
1.400
1.380
291,154
+0.17(+13.92%)
Jan 28, 2022
1.140
1.220
1.140
1.211
72,412
+0.05(+3.98%)
Jan 27, 2022
1.250
1.250
1.120
1.165
174,893
-0.06(-5.28%)
Jan 26, 2022
1.170
1.251
1.160
1.230
150,095
+0.07(+6.03%)
Jan 25, 2022
1.160
1.224
1.140
1.160
156,809
-0.08(-6.45%)
Jan 24, 2022
1.340
1.350
1.155
1.240
235,580
-0.10(-7.46%)
Jan 21, 2022
1.620
1.620
1.300
1.340
230,492
-0.28(-17.11%)
Jan 20, 2022
1.610
1.650
1.600
1.617
59,494
-0.01(-0.82%)
Jan 19, 2022
1.640
1.650
1.600
1.630
83,027
-0.01(-0.61%)
Jan 18, 2022
1.780
1.780
1.620
1.640
77,610
-0.15(-8.38%)
Jan 14, 2022
1.790
0
-0.08(-4.28%)
Jan 13, 2022
1.880
1.900
1.810
1.870
85,711
-0.04(-2.09%)
Jan 12, 2022
1.980
1.990
1.910
1.910
33,780
-0.06(-3.05%)
Jan 11, 2022
1.850
1.980
1.840
1.970
72,914
+0.09(+4.79%)
Jan 10, 2022
1.860
1.890
1.822
1.880
41,978
-0.02(-1.05%)
Jan 07, 2022
1.980
1.980
1.870
1.900
94,242
-0.05(-2.56%)
Jan 06, 2022
1.990
2.011
1.920
1.950
67,187
-0.04(-2.01%)
Jan 05, 2022
2.060
2.085
1.970
1.990
78,679
-0.12(-5.69%)
Jan 04, 2022
2.120
2.120
2.050
2.110
45,239
-0.03(-1.40%)
Jan 03, 2022
2.080
2.140
2.056
2.140
43,327
+0.06(+2.88%)
Dec 31, 2021
2.050
2.110
2.042
2.080
43,439
+0.03(+1.46%)
Dec 30, 2021
1.920
2.090
1.920
2.050
92,188
+0.09(+4.59%)
Dec 29, 2021
2.180
2.190
1.920
1.960
184,838
-0.20(-9.26%)
Dec 28, 2021
2.250
2.250
2.160
2.160
44,402
-0.09(-4.00%)
Dec 27, 2021
2.270
2.290
2.230
2.250
48,862
-0.04(-1.75%)
Dec 23, 2021
2.120
2.323
2.110
2.290
160,016
+0.15(+7.01%)
Dec 22, 2021
2.130
2.160
2.090
2.140
69,033
+0.03(+1.42%)
Dec 21, 2021
2.150
2.170
2.100
2.110
101,994
+0.01(+0.48%)
Dec 20, 2021
2.100
2.170
2.078
2.100
93,747
-0.07(-3.23%)
Dec 17, 2021
2.160
2.190
2.050
2.170
104,885
+0.03(+1.40%)
Dec 16, 2021
2.150
2.250
2.100
2.140
93,530
-0.02(-0.93%)
Dec 15, 2021
2.100
2.200
1.960
2.160
133,110
+0.05(+2.37%)
Dec 14, 2021
2.050
2.160
2.020
2.110
131,902
+0.01(+0.48%)
Dec 13, 2021
2.220
2.220
2.050
2.100
127,617
-0.06(-2.78%)
Dec 10, 2021
2.190
2.220
2.080
2.160
100,481
+0.01(+0.47%)
Dec 09, 2021
2.180
2.210
2.120
2.150
104,589
+0.02(+0.94%)
Dec 08, 2021
2.090
2.170
2.030
2.130
149,213
+0.07(+3.40%)
Dec 07, 2021
2.050
2.124
1.990
2.060
151,740
+0.03(+1.48%)
Dec 06, 2021
1.910
2.030
1.860
2.030
237,340
+0.07(+3.35%)
Dec 03, 2021
1.990
2.037
1.930
1.964
262,673
-0.06(-2.76%)
Dec 02, 2021
2.140
2.230
1.930
2.020
1,221,387
-0.10(-4.72%)
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.