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
AdTheorent Holding Company, Inc. - Common Stock
(NQ:
ADTH
)
3.190
UNCHANGED
Official Closing Price
Updated: 4:15 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
1.990
2.060
1.885
1.930
395,177
-0.05(-2.53%)
Nov 29, 2022
1.910
2.030
1.890
1.980
73,479
+0.10(+5.32%)
Nov 28, 2022
1.880
1.930
1.840
1.880
43,637
+0.06(+3.30%)
Nov 25, 2022
1.840
1.870
1.810
1.820
13,570
-0.03(-1.62%)
Nov 23, 2022
1.880
1.940
1.830
1.850
37,007
-0.04(-2.12%)
Nov 22, 2022
1.900
1.940
1.835
1.890
57,880
-0.06(-3.08%)
Nov 21, 2022
1.860
1.970
1.860
1.950
41,773
+0.08(+4.28%)
Nov 18, 2022
2.020
2.020
1.840
1.870
80,495
-0.05(-2.60%)
Nov 17, 2022
1.910
1.992
1.900
1.920
74,884
-0.01(-0.52%)
Nov 16, 2022
2.010
2.090
1.910
1.930
58,549
-0.11(-5.39%)
Nov 15, 2022
2.110
2.230
2.000
2.040
125,136
-0.04(-1.92%)
Nov 14, 2022
2.140
2.160
2.040
2.080
64,629
-0.07(-3.26%)
Nov 11, 2022
2.000
2.210
2.000
2.150
84,708
+0.02(+0.94%)
Nov 10, 2022
2.270
2.310
2.010
2.130
193,531
-0.09(-4.05%)
Nov 09, 2022
2.330
2.540
2.200
2.220
147,113
-0.15(-6.33%)
Nov 08, 2022
2.380
2.590
2.270
2.370
135,492
+0.03(+1.28%)
Nov 07, 2022
2.300
2.380
2.220
2.340
215,345
+0.07(+3.08%)
Nov 04, 2022
2.200
2.290
2.050
2.270
140,343
+0.08(+3.65%)
Nov 03, 2022
2.110
2.240
1.950
2.190
108,694
+0.13(+6.31%)
Nov 02, 2022
2.100
2.175
2.020
2.060
76,704
-0.07(-3.29%)
Nov 01, 2022
2.140
2.220
2.110
2.130
39,220
+0.01(+0.47%)
Oct 31, 2022
2.210
2.260
2.110
2.120
62,613
-0.12(-5.36%)
Oct 28, 2022
2.120
2.255
2.030
2.240
55,757
+0.15(+7.18%)
Oct 27, 2022
2.140
2.210
2.070
2.090
50,782
-0.07(-3.24%)
Oct 26, 2022
2.190
2.250
2.110
2.160
47,019
-0.02(-0.92%)
Oct 25, 2022
2.150
2.280
2.120
2.180
79,019
+0.04(+1.87%)
Oct 24, 2022
2.100
2.290
2.000
2.140
122,324
+0.04(+1.90%)
Oct 21, 2022
2.210
2.210
2.010
2.100
70,763
-0.07(-3.23%)
Oct 20, 2022
2.050
2.300
2.022
2.170
59,649
+0.08(+3.83%)
Oct 19, 2022
2.190
2.210
1.915
2.090
70,460
-0.11(-5.00%)
Oct 18, 2022
1.980
2.250
1.980
2.200
103,294
+0.20(+10.00%)
Oct 17, 2022
2.050
2.090
1.950
2.000
61,052
+0.07(+3.63%)
Oct 14, 2022
2.190
2.190
1.910
1.930
50,272
-0.23(-10.65%)
Oct 13, 2022
1.970
2.170
1.890
2.160
88,536
+0.16(+8.00%)
Oct 12, 2022
2.060
2.060
1.920
2.000
29,484
+0.00(+0.00%)
Oct 11, 2022
2.020
2.090
1.870
2.000
95,510
+0.01(+0.50%)
Oct 10, 2022
1.980
2.050
1.862
1.990
95,867
+0.06(+3.11%)
Oct 07, 2022
1.850
1.940
1.825
1.930
124,895
+0.05(+2.66%)
Oct 06, 2022
2.110
2.140
1.800
1.880
306,479
-0.24(-11.32%)
Oct 05, 2022
2.020
2.170
1.980
2.120
111,650
+0.04(+1.92%)
Oct 04, 2022
2.260
2.260
2.000
2.080
148,756
-0.12(-5.45%)
Oct 03, 2022
2.180
2.290
2.070
2.200
242,717
+0.05(+2.33%)
Sep 30, 2022
1.920
2.210
1.885
2.150
246,175
+0.21(+10.82%)
Sep 29, 2022
1.940
1.980
1.800
1.940
198,268
-0.01(-0.51%)
Sep 28, 2022
1.930
1.990
1.890
1.950
113,379
+0.03(+1.56%)
Sep 27, 2022
2.000
2.005
1.870
1.920
116,475
-0.10(-4.95%)
Sep 26, 2022
2.030
2.181
2.000
2.020
137,748
+0.04(+2.02%)
Sep 23, 2022
1.880
2.020
1.860
1.980
125,150
+0.09(+4.76%)
Sep 22, 2022
1.910
1.940
1.820
1.890
73,237
-0.02(-1.05%)
Sep 21, 2022
1.910
1.990
1.850
1.910
77,024
+0.00(+0.00%)
Sep 20, 2022
2.130
2.260
1.900
1.910
224,536
-0.13(-6.37%)
Sep 19, 2022
1.880
2.100
1.840
2.040
258,667
+0.14(+7.37%)
Sep 16, 2022
2.030
2.170
1.890
1.900
2,051,607
-0.13(-6.40%)
Sep 15, 2022
2.070
2.170
1.910
2.030
388,798
-0.04(-1.93%)
Sep 14, 2022
2.180
2.180
2.020
2.070
312,211
-0.08(-3.72%)
Sep 13, 2022
2.330
2.380
2.110
2.150
207,954
-0.19(-8.12%)
Sep 12, 2022
2.420
2.443
2.220
2.340
197,885
+0.01(+0.43%)
Sep 09, 2022
2.270
2.390
2.230
2.330
252,265
+0.07(+3.10%)
Sep 08, 2022
2.290
2.370
2.180
2.260
179,284
-0.06(-2.59%)
Sep 07, 2022
2.730
2.730
2.230
2.320
532,961
-0.41(-15.02%)
Sep 06, 2022
2.610
2.890
2.560
2.730
632,905
+0.09(+3.41%)
Sep 02, 2022
2.560
2.752
2.530
2.640
134,418
+0.13(+5.18%)
Sep 01, 2022
2.640
2.760
2.472
2.510
163,967
-0.13(-4.92%)
Aug 31, 2022
2.570
2.790
2.456
2.640
217,089
+0.04(+1.54%)
Aug 30, 2022
2.870
2.871
2.580
2.600
179,234
-0.26(-9.09%)
Aug 29, 2022
2.990
3.070
2.760
2.860
169,674
-0.19(-6.23%)
Aug 26, 2022
3.360
3.470
2.930
3.050
278,201
-0.35(-10.29%)
Aug 25, 2022
3.240
3.540
3.130
3.400
277,695
+0.13(+3.98%)
Aug 24, 2022
3.110
3.330
2.965
3.270
336,510
+0.21(+6.86%)
Aug 23, 2022
2.800
3.080
2.730
3.060
374,386
+0.25(+8.90%)
Aug 22, 2022
2.680
2.910
2.610
2.810
348,618
+0.15(+5.64%)
Aug 19, 2022
2.720
2.730
2.510
2.660
137,154
-0.09(-3.27%)
Aug 18, 2022
2.750
2.830
2.670
2.750
98,830
-0.04(-1.43%)
Aug 17, 2022
2.790
2.930
2.710
2.790
139,480
+0.08(+2.95%)
Aug 16, 2022
2.720
2.770
2.460
2.710
378,062
+0.04(+1.50%)
Aug 15, 2022
2.850
2.850
2.560
2.670
219,703
-0.15(-5.32%)
Aug 12, 2022
2.700
2.850
2.690
2.820
194,703
+0.08(+2.92%)
Aug 11, 2022
2.870
2.870
2.700
2.740
195,010
-0.07(-2.49%)
Aug 10, 2022
2.990
3.044
2.550
2.810
480,888
-0.39(-12.19%)
Aug 09, 2022
3.030
3.340
2.860
3.200
283,895
+0.06(+1.91%)
Aug 08, 2022
3.440
3.670
3.123
3.140
170,809
-0.31(-8.99%)
Aug 05, 2022
3.330
3.607
3.220
3.450
256,129
+0.09(+2.68%)
Aug 04, 2022
3.140
3.480
3.020
3.360
151,208
+0.23(+7.35%)
Aug 03, 2022
3.250
3.350
3.100
3.130
212,492
-0.03(-0.95%)
Aug 02, 2022
2.960
3.320
2.960
3.160
188,693
+0.22(+7.48%)
Aug 01, 2022
2.740
3.020
2.630
2.940
105,264
+0.13(+4.63%)
Jul 29, 2022
2.800
2.840
2.545
2.810
202,681
+0.02(+0.72%)
Jul 28, 2022
2.890
2.940
2.630
2.790
202,063
-0.10(-3.46%)
Jul 27, 2022
2.980
2.980
2.830
2.890
91,972
+0.01(+0.35%)
Jul 26, 2022
2.730
3.000
2.670
2.880
181,801
+0.07(+2.49%)
Jul 25, 2022
2.680
2.870
2.680
2.810
73,837
+0.10(+3.69%)
Jul 22, 2022
2.850
2.960
2.700
2.710
96,711
-0.17(-5.90%)
Jul 21, 2022
2.930
3.000
2.840
2.880
164,153
-0.15(-4.95%)
Jul 20, 2022
3.010
3.130
2.920
3.030
136,754
+0.00(+0.00%)
Jul 19, 2022
3.200
3.620
2.970
3.030
438,323
-0.16(-5.02%)
Jul 18, 2022
2.860
3.250
2.840
3.190
313,802
+0.36(+12.72%)
Jul 15, 2022
2.720
2.840
2.570
2.830
185,691
+0.19(+7.20%)
Jul 14, 2022
2.590
2.660
2.557
2.640
196,327
+0.01(+0.38%)
Jul 13, 2022
2.750
2.850
2.560
2.630
294,479
-0.19(-6.74%)
Jul 12, 2022
2.870
2.910
2.790
2.820
64,182
-0.02(-0.70%)
Jul 11, 2022
3.040
3.050
2.780
2.840
139,436
-0.12(-4.05%)
Jul 08, 2022
3.100
3.180
2.930
2.960
236,610
-0.16(-5.13%)
Jul 07, 2022
3.170
3.310
3.100
3.120
146,113
+0.06(+1.96%)
Jul 06, 2022
3.330
3.390
3.060
3.060
226,035
-0.31(-9.06%)
Jul 05, 2022
3.000
3.370
3.000
3.365
357,752
+0.35(+11.42%)
Jul 01, 2022
3.040
3.060
2.770
3.020
305,109
-0.07(-2.27%)
Jun 30, 2022
2.780
3.110
2.720
3.090
628,329
+0.31(+11.15%)
Jun 29, 2022
2.510
3.140
2.510
2.780
1,339,128
+0.28(+11.20%)
Jun 28, 2022
2.450
2.610
2.360
2.500
697,885
+0.06(+2.46%)
Jun 27, 2022
2.710
2.780
2.420
2.440
795,500
-0.16(-6.15%)
Jun 24, 2022
2.900
3.060
2.575
2.600
2,703,004
-0.28(-9.72%)
Jun 23, 2022
2.920
3.130
2.840
2.880
386,035
-0.03(-1.03%)
Jun 22, 2022
3.360
3.540
2.910
2.910
879,358
-0.50(-14.66%)
Jun 21, 2022
3.690
3.830
3.330
3.410
449,584
-0.13(-3.67%)
Jun 17, 2022
3.720
3.920
3.510
3.540
489,155
-0.14(-3.80%)
Jun 16, 2022
3.700
3.810
3.500
3.680
432,463
-0.08(-2.13%)
Jun 15, 2022
3.810
4.220
3.640
3.760
428,494
-0.06(-1.57%)
Jun 14, 2022
4.090
4.130
3.645
3.820
315,579
-0.26(-6.37%)
Jun 13, 2022
4.540
4.610
4.080
4.080
371,486
-0.62(-13.19%)
Jun 10, 2022
5.300
5.300
4.580
4.700
383,437
-0.79(-14.39%)
Jun 09, 2022
5.840
5.900
5.360
5.490
464,611
-0.51(-8.50%)
Jun 08, 2022
6.870
6.880
5.985
6.000
418,243
-1.06(-15.01%)
Jun 07, 2022
7.800
7.825
6.450
7.060
430,338
-0.79(-10.06%)
Jun 06, 2022
8.280
8.280
7.640
7.850
313,481
-0.36(-4.38%)
Jun 03, 2022
9.230
9.230
7.735
8.210
163,661
-0.90(-9.88%)
Jun 02, 2022
9.110
9.570
9.085
9.110
261,146
+0.07(+0.77%)
Jun 01, 2022
9.360
9.490
8.750
9.040
164,763
-0.37(-3.93%)
May 31, 2022
9.200
9.430
9.150
9.410
392,338
+0.09(+0.97%)
May 27, 2022
9.060
9.460
8.860
9.320
86,540
+0.35(+3.90%)
May 26, 2022
8.960
9.060
8.650
8.970
63,605
+0.19(+2.16%)
May 25, 2022
8.870
8.980
8.595
8.780
113,893
+0.02(+0.23%)
May 24, 2022
8.690
9.000
8.358
8.760
139,894
-0.05(-0.57%)
May 23, 2022
8.830
9.240
8.520
8.810
113,023
+0.18(+2.09%)
May 20, 2022
8.980
9.190
8.430
8.630
120,114
-0.07(-0.80%)
May 19, 2022
8.760
9.180
8.680
8.700
90,854
+0.05(+0.58%)
May 18, 2022
8.940
9.490
8.530
8.650
77,140
-0.30(-3.35%)
May 17, 2022
8.830
9.230
8.695
8.950
108,353
+0.15(+1.70%)
May 16, 2022
9.100
9.660
8.730
8.800
124,741
-0.46(-4.97%)
May 13, 2022
8.550
9.470
8.500
9.260
202,793
+0.82(+9.72%)
May 12, 2022
6.980
8.650
5.590
8.440
234,511
+0.69(+8.90%)
May 11, 2022
7.300
7.925
7.300
7.750
47,914
+0.43(+5.87%)
May 10, 2022
8.240
8.350
6.865
7.320
165,098
-0.64(-8.04%)
May 09, 2022
8.400
8.410
7.530
7.960
107,390
-0.39(-4.67%)
May 06, 2022
8.400
8.490
8.000
8.350
39,577
-0.19(-2.22%)
May 05, 2022
8.620
8.620
8.220
8.540
49,134
-0.14(-1.61%)
May 04, 2022
8.910
8.910
8.150
8.680
45,631
-0.08(-0.91%)
May 03, 2022
8.790
8.870
8.340
8.760
53,571
+0.05(+0.57%)
May 02, 2022
8.690
8.900
8.310
8.710
60,677
+0.06(+0.69%)
Apr 29, 2022
8.730
9.100
8.630
8.650
92,799
-0.15(-1.70%)
Apr 28, 2022
9.030
9.030
8.630
8.800
86,485
-0.09(-1.01%)
Apr 27, 2022
8.900
9.100
8.770
8.890
56,994
-0.01(-0.11%)
Apr 26, 2022
9.060
9.060
8.660
8.900
102,215
-0.10(-1.11%)
Apr 25, 2022
8.770
9.450
8.660
9.000
115,341
+0.00(+0.00%)
Apr 22, 2022
9.090
9.120
8.850
9.000
83,332
-0.16(-1.75%)
Apr 21, 2022
9.480
9.870
9.040
9.160
73,563
-0.14(-1.51%)
Apr 20, 2022
9.740
9.930
9.280
9.300
102,478
-0.26(-2.72%)
Apr 19, 2022
9.030
9.690
8.950
9.560
101,282
+0.46(+5.05%)
Apr 18, 2022
9.110
9.200
8.700
9.100
103,340
-0.01(-0.11%)
Apr 14, 2022
8.860
9.630
8.660
9.110
148,826
+0.19(+2.13%)
Apr 13, 2022
8.920
9.100
8.450
8.920
88,892
-0.08(-0.89%)
Apr 12, 2022
9.350
9.600
8.830
9.000
158,580
-0.36(-3.85%)
Apr 11, 2022
9.160
9.630
9.160
9.360
122,654
+0.08(+0.86%)
Apr 08, 2022
9.530
9.530
9.210
9.280
61,822
-0.22(-2.32%)
Apr 07, 2022
10.03
10.03
9.250
9.500
97,426
-0.48(-4.81%)
Apr 06, 2022
9.680
10.10
9.350
9.980
191,611
+0.06(+0.60%)
Apr 05, 2022
9.640
10.04
9.220
9.920
169,820
+0.40(+4.20%)
Apr 04, 2022
9.680
10.15
9.390
9.520
156,177
-0.15(-1.55%)
Apr 01, 2022
9.830
10.50
9.500
9.670
332,621
-0.17(-1.73%)
Mar 31, 2022
9.780
10.27
9.396
9.840
306,154
-0.01(-0.10%)
Mar 30, 2022
9.080
10.38
9.060
9.850
259,016
+0.81(+8.96%)
Mar 29, 2022
8.770
9.450
8.531
9.040
245,591
+0.19(+2.15%)
Mar 28, 2022
7.660
9.000
7.570
8.850
217,302
+1.09(+14.05%)
Mar 25, 2022
7.840
7.950
7.320
7.760
123,497
-0.21(-2.63%)
Mar 24, 2022
7.940
8.203
7.765
7.970
259,548
+0.28(+3.64%)
Mar 23, 2022
10.27
10.60
7.650
7.690
834,115
-2.71(-26.06%)
Mar 22, 2022
10.42
10.85
10.16
10.40
430,781
-0.15(-1.42%)
Mar 21, 2022
10.32
11.00
9.630
10.55
576,481
+0.80(+8.21%)
Mar 18, 2022
9.360
9.930
9.060
9.750
3,006,241
+0.25(+2.63%)
Mar 17, 2022
9.350
10.00
9.285
9.500
481,069
-0.06(-0.63%)
Mar 16, 2022
9.280
9.950
9.090
9.560
474,977
+0.10(+1.06%)
Mar 15, 2022
9.390
10.00
9.284
9.460
291,093
+0.25(+2.71%)
Mar 14, 2022
9.410
9.830
8.764
9.210
301,622
-0.36(-3.76%)
Mar 11, 2022
9.880
11.10
9.300
9.570
485,939
-0.35(-3.53%)
Mar 10, 2022
9.600
9.990
9.548
9.920
275,295
+0.31(+3.23%)
Mar 09, 2022
9.670
10.00
9.250
9.610
259,542
-0.18(-1.84%)
Mar 08, 2022
9.580
10.00
9.030
9.790
442,683
+0.39(+4.15%)
Mar 07, 2022
7.590
9.880
7.300
9.400
620,885
+2.16(+29.83%)
Mar 04, 2022
7.830
7.830
6.220
7.240
229,126
+0.10(+1.40%)
Mar 03, 2022
7.400
7.770
7.120
7.140
116,163
-0.25(-3.38%)
Mar 02, 2022
7.930
8.200
7.300
7.390
84,661
-0.51(-6.46%)
Mar 01, 2022
7.980
8.120
7.510
7.900
118,881
+0.00(+0.00%)
Feb 28, 2022
7.040
7.900
6.800
7.900
147,323
+0.83(+11.74%)
Feb 25, 2022
6.880
7.070
6.720
7.070
67,310
+0.24(+3.51%)
Feb 24, 2022
6.200
6.880
5.780
6.830
65,668
+0.49(+7.73%)
Feb 23, 2022
6.140
6.350
5.780
6.340
107,881
+0.34(+5.67%)
Feb 22, 2022
6.210
6.310
6.080
6.000
56,874
-0.37(-5.81%)
Feb 18, 2022
6.370
0
-0.05(-0.78%)
Feb 17, 2022
6.350
6.510
6.150
6.420
38,017
+0.00(+0.00%)
Feb 16, 2022
6.480
6.660
6.320
6.420
52,747
-0.10(-1.53%)
Feb 15, 2022
6.460
6.620
6.250
6.520
61,222
+0.07(+1.09%)
Feb 14, 2022
6.880
6.880
6.160
6.450
53,095
-0.53(-7.59%)
Feb 11, 2022
6.910
7.220
6.550
6.980
92,344
-0.07(-0.99%)
Feb 10, 2022
6.640
7.070
6.400
7.050
81,322
+0.25(+3.68%)
Feb 09, 2022
6.300
6.810
6.152
6.800
60,985
+0.47(+7.42%)
Feb 08, 2022
6.240
6.500
6.120
6.330
53,078
+0.04(+0.64%)
Feb 07, 2022
5.990
6.700
5.770
6.290
94,441
+0.24(+3.97%)
Feb 04, 2022
5.610
6.050
5.430
6.050
62,073
+0.38(+6.70%)
Feb 03, 2022
5.530
5.670
83,876
-0.02(-0.35%)
Feb 02, 2022
5.930
5.930
5.620
5.690
80,198
-0.10(-1.73%)
Feb 01, 2022
4.970
5.800
4.821
5.790
102,073
+0.82(+16.50%)
Jan 31, 2022
4.370
4.970
4.970
56,203
+0.60(+13.73%)
Jan 28, 2022
4.230
4.370
4.155
4.370
36,909
+0.08(+1.86%)
Jan 27, 2022
4.610
4.630
4.190
4.290
57,335
-0.31(-6.74%)
Jan 26, 2022
4.580
4.720
4.400
4.600
58,640
+0.14(+3.14%)
Jan 25, 2022
4.980
4.980
4.365
4.460
84,018
-0.46(-9.35%)
Jan 24, 2022
4.550
4.990
4.106
4.920
129,936
+0.27(+5.81%)
Jan 21, 2022
4.700
4.820
4.430
4.650
152,718
-0.09(-1.90%)
Jan 20, 2022
5.000
5.220
4.700
4.740
171,704
-0.20(-4.05%)
Jan 19, 2022
5.410
5.430
4.900
4.940
181,708
-0.42(-7.84%)
Jan 18, 2022
5.540
5.920
5.280
5.360
245,113
-0.10(-1.83%)
Jan 14, 2022
5.460
0
+0.12(+2.25%)
Jan 13, 2022
5.260
5.440
5.050
5.340
113,074
+0.03(+0.56%)
Jan 12, 2022
5.620
5.620
5.270
5.310
56,012
-0.29(-5.18%)
Jan 11, 2022
5.450
5.890
5.400
5.600
122,112
+0.18(+3.32%)
Jan 10, 2022
5.610
5.800
5.250
5.420
113,140
-0.31(-5.41%)
Jan 07, 2022
5.730
5.875
5.530
5.730
119,472
-0.06(-1.04%)
Jan 06, 2022
5.960
6.050
5.600
5.790
167,654
-0.26(-4.30%)
Jan 05, 2022
6.400
6.400
5.919
6.050
268,594
+0.04(+0.67%)
Jan 04, 2022
6.500
6.680
5.970
6.010
298,645
-0.43(-6.68%)
Jan 03, 2022
5.910
6.450
5.870
6.440
410,350
+0.57(+9.71%)
Dec 31, 2021
5.950
6.500
5.460
5.870
686,318
+0.35(+6.34%)
Dec 30, 2021
6.300
6.300
5.470
5.520
456,148
-0.57(-9.36%)
Dec 29, 2021
7.000
7.130
6.020
6.090
243,935
-0.89(-12.75%)
Dec 28, 2021
9.010
9.055
6.900
6.980
211,245
-1.98(-22.10%)
Dec 27, 2021
10.03
10.24
8.780
8.960
133,935
-1.25(-12.24%)
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.