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
Akili, Inc. - Common Stock
(NQ:
AKLI
)
0.4210
+0.0056 (+1.35%)
Streaming Delayed Price
Updated: 12:12 PM EDT, Jun 7, 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, 2023
0.4808
0.4995
0.4808
0.4970
1,896
+0.02(+3.37%)
Nov 29, 2023
0.4630
0.5000
0.4630
0.4808
6,354
+0.01(+2.30%)
Nov 28, 2023
0.5000
0.5000
0.4700
0.4700
9,808
-0.01(-2.08%)
Nov 27, 2023
0.4700
0.5100
0.4700
0.4800
21,509
-0.02(-4.00%)
Nov 24, 2023
0.5000
0.5090
0.4830
0.5000
4,920
+0.00(+0.50%)
Nov 22, 2023
0.4996
0.5037
0.4960
0.4975
13,122
-0.00(-0.48%)
Nov 21, 2023
0.4999
0.5100
0.4900
0.4999
62,751
+0.01(+2.63%)
Nov 20, 2023
0.4300
0.4871
0.4300
0.4871
27,714
+0.04(+7.84%)
Nov 17, 2023
0.4000
0.4517
0.4000
0.4517
38,033
-0.00(-0.96%)
Nov 16, 2023
0.4214
0.4561
0.4201
0.4561
27,912
+0.02(+4.97%)
Nov 15, 2023
0.4260
0.4500
0.4100
0.4345
26,995
+0.02(+4.70%)
Nov 14, 2023
0.4100
0.4467
0.3900
0.4150
53,310
-0.03(-7.57%)
Nov 13, 2023
0.4500
0.4500
0.4151
0.4490
22,862
+0.02(+4.42%)
Nov 10, 2023
0.4600
0.4600
0.4056
0.4300
40,711
-0.03(-6.52%)
Nov 09, 2023
0.4300
0.4721
0.4279
0.4600
27,122
+0.00(+0.00%)
Nov 08, 2023
0.4495
0.4600
0.4300
0.4600
35,346
+0.01(+1.68%)
Nov 07, 2023
0.4301
0.4599
0.4200
0.4524
33,924
+0.03(+6.70%)
Nov 06, 2023
0.4266
0.4500
0.3908
0.4240
349,390
-0.01(-1.40%)
Nov 03, 2023
0.3700
0.4500
0.3600
0.4300
149,718
+0.04(+9.72%)
Nov 02, 2023
0.3800
0.4071
0.3300
0.3919
18,384
+0.02(+5.24%)
Nov 01, 2023
0.3600
0.3754
0.3300
0.3724
23,159
+0.02(+4.58%)
Oct 31, 2023
0.3815
0.3900
0.3414
0.3561
17,276
-0.03(-6.66%)
Oct 30, 2023
0.4515
0.4515
0.3700
0.3815
43,591
-0.03(-8.09%)
Oct 27, 2023
0.4549
0.4549
0.4107
0.4151
29,243
-0.04(-8.75%)
Oct 26, 2023
0.4510
0.4700
0.4369
0.4549
12,272
-0.04(-7.31%)
Oct 25, 2023
0.4700
0.4960
0.4700
0.4908
20,047
-0.01(-1.05%)
Oct 24, 2023
0.4810
0.5059
0.4680
0.4960
6,960
+0.02(+3.12%)
Oct 23, 2023
0.5056
0.5056
0.4610
0.4810
19,800
+0.01(+2.78%)
Oct 20, 2023
0.4693
0.4995
0.4600
0.4680
3,746
+0.00(+0.00%)
Oct 19, 2023
0.5050
0.5050
0.4680
0.4680
8,889
-0.04(-8.24%)
Oct 18, 2023
0.4999
0.5100
0.4691
0.5100
15,709
+0.02(+4.06%)
Oct 17, 2023
0.4596
0.5144
0.4596
0.4901
22,894
+0.01(+2.38%)
Oct 16, 2023
0.5000
0.5020
0.4701
0.4787
42,013
+0.01(+1.85%)
Oct 13, 2023
0.5300
0.5300
0.4700
0.4700
11,125
-0.00(-0.99%)
Oct 12, 2023
0.4800
0.4849
0.4700
0.4747
13,020
-0.02(-3.24%)
Oct 11, 2023
0.5200
0.5200
0.4837
0.4906
11,394
+0.02(+4.38%)
Oct 10, 2023
0.5271
0.5271
0.4700
0.4700
30,349
-0.04(-7.24%)
Oct 09, 2023
0.4897
0.5086
0.4813
0.5067
13,876
-0.00(-0.67%)
Oct 06, 2023
0.4800
0.5271
0.4800
0.5101
11,183
+0.01(+2.02%)
Oct 05, 2023
0.5000
0.5500
0.5000
0.5000
43,846
+0.00(+0.20%)
Oct 04, 2023
0.4600
0.5600
0.4581
0.4990
21,550
-0.01(-2.16%)
Oct 03, 2023
0.5100
0.5600
0.4800
0.5100
35,938
-0.01(-1.92%)
Oct 02, 2023
0.5400
0.5400
0.5148
0.5200
31,629
-0.03(-5.27%)
Sep 29, 2023
0.5430
0.5600
0.5330
0.5489
16,565
-0.00(-0.27%)
Sep 28, 2023
0.5400
0.5800
0.5400
0.5504
16,989
+0.00(+0.07%)
Sep 27, 2023
0.5671
0.5800
0.5371
0.5500
18,331
+0.01(+1.83%)
Sep 26, 2023
0.5763
0.6500
0.4500
0.5401
85,123
-0.05(-9.18%)
Sep 25, 2023
0.5744
0.6000
0.5502
0.5947
34,325
+0.04(+8.15%)
Sep 22, 2023
0.5500
0.6100
0.5350
0.5499
53,210
+0.00(+0.75%)
Sep 21, 2023
0.6403
0.6489
0.5252
0.5458
87,556
-0.10(-16.06%)
Sep 20, 2023
0.6650
0.7499
0.6502
0.6502
39,378
-0.09(-12.14%)
Sep 19, 2023
0.7899
0.7899
0.6660
0.7400
49,370
+0.08(+12.12%)
Sep 18, 2023
0.7300
0.7750
0.6600
0.6600
104,064
+0.00(+0.06%)
Sep 15, 2023
0.9500
0.9900
0.6121
0.6596
457,355
-0.27(-28.66%)
Sep 14, 2023
0.8910
0.9300
0.8700
0.9246
47,570
+0.02(+2.62%)
Sep 13, 2023
0.8900
1.020
0.8601
0.9010
116,757
+0.01(+0.95%)
Sep 12, 2023
0.9451
0.9825
0.8521
0.8925
63,175
-0.07(-7.03%)
Sep 11, 2023
1.060
1.060
0.9389
0.9600
75,713
-0.11(-10.28%)
Sep 08, 2023
1.040
1.080
1.000
1.070
17,764
+0.05(+4.90%)
Sep 07, 2023
1.000
1.050
0.9991
1.020
12,472
-0.01(-0.97%)
Sep 06, 2023
1.030
1.070
0.9948
1.030
19,860
-0.02(-1.90%)
Sep 05, 2023
1.030
1.070
1.000
1.050
21,826
+0.06(+6.06%)
Sep 01, 2023
1.040
1.040
0.9900
0.9900
17,280
+0.01(+1.00%)
Aug 31, 2023
0.9600
1.080
0.9600
0.9802
25,742
+0.00(+0.02%)
Aug 30, 2023
1.000
1.010
0.9700
0.9800
5,272
-0.01(-1.01%)
Aug 29, 2023
0.9700
1.020
0.9600
0.9900
13,970
+0.05(+5.14%)
Aug 28, 2023
0.9100
0.9600
0.9091
0.9416
11,562
-0.01(-0.88%)
Aug 25, 2023
0.9500
0.9500
0.9000
0.9500
9,770
+0.00(+0.38%)
Aug 24, 2023
0.9100
0.9699
0.8711
0.9464
15,205
-0.00(-0.38%)
Aug 23, 2023
0.9100
0.9500
0.9000
0.9500
21,517
+0.00(+0.00%)
Aug 22, 2023
0.9500
0.9500
0.8885
0.9500
15,203
+0.00(+0.00%)
Aug 21, 2023
0.9470
0.9500
0.9019
0.9500
18,499
+0.00(+0.32%)
Aug 18, 2023
0.9767
0.9767
0.9095
0.9470
46,102
-0.05(-4.73%)
Aug 17, 2023
0.9901
1.000
0.9582
0.9940
27,615
-0.02(-1.58%)
Aug 16, 2023
1.040
1.040
0.9810
1.010
15,636
-0.04(-3.81%)
Aug 15, 2023
1.070
1.070
0.9588
1.050
80,327
-0.01(-0.94%)
Aug 14, 2023
1.050
1.090
1.050
1.060
30,017
-0.02(-1.85%)
Aug 11, 2023
1.080
1.120
1.050
1.080
50,922
-0.03(-2.70%)
Aug 10, 2023
1.110
1.110
1.050
1.110
34,669
+0.01(+0.91%)
Aug 09, 2023
1.130
1.130
1.084
1.100
14,015
-0.02(-1.79%)
Aug 08, 2023
1.170
1.170
1.050
1.120
46,622
+0.05(+4.67%)
Aug 07, 2023
1.160
1.170
1.069
1.070
46,786
-0.07(-6.14%)
Aug 04, 2023
1.120
1.180
1.120
1.140
21,198
+0.01(+0.88%)
Aug 03, 2023
1.210
1.210
1.120
1.130
67,233
-0.08(-6.61%)
Aug 02, 2023
1.210
1.210
1.180
1.210
16,853
+0.00(+0.00%)
Aug 01, 2023
1.210
1.210
1.180
1.210
16,006
+0.02(+1.68%)
Jul 31, 2023
1.210
1.250
1.170
1.190
40,439
-0.01(-0.83%)
Jul 28, 2023
1.165
1.200
1.161
1.200
12,192
+0.04(+3.45%)
Jul 27, 2023
1.180
1.220
1.150
1.160
25,540
-0.04(-3.33%)
Jul 26, 2023
1.170
1.200
1.170
1.200
13,913
+0.02(+1.69%)
Jul 25, 2023
1.180
1.220
1.150
1.180
38,376
+0.00(+0.00%)
Jul 24, 2023
1.160
1.200
1.150
1.180
44,268
+0.01(+0.85%)
Jul 21, 2023
1.090
1.200
1.090
1.170
44,830
+0.07(+6.36%)
Jul 20, 2023
1.110
1.150
1.090
1.100
13,603
-0.03(-2.65%)
Jul 19, 2023
1.170
1.170
1.120
1.130
23,503
-0.03(-2.59%)
Jul 18, 2023
1.090
1.180
1.090
1.160
41,039
+0.07(+6.42%)
Jul 17, 2023
1.130
1.130
1.070
1.090
23,885
-0.01(-0.91%)
Jul 14, 2023
1.200
1.200
1.070
1.100
139,295
-0.09(-7.56%)
Jul 13, 2023
1.200
1.220
1.170
1.190
61,035
+0.02(+1.71%)
Jul 12, 2023
1.210
1.210
1.160
1.170
24,144
+0.00(+0.00%)
Jul 11, 2023
1.160
1.210
1.160
1.170
32,539
-0.01(-0.85%)
Jul 10, 2023
1.170
1.220
1.160
1.180
22,358
-0.01(-0.84%)
Jul 07, 2023
1.180
1.220
1.140
1.190
30,064
+0.03(+2.59%)
Jul 06, 2023
1.150
1.204
1.150
1.160
17,252
-0.01(-0.85%)
Jul 05, 2023
1.130
1.220
1.130
1.170
67,844
+0.01(+0.86%)
Jul 03, 2023
1.100
1.160
1.100
1.160
23,108
+0.05(+4.50%)
Jun 30, 2023
1.170
1.170
1.110
1.110
17,328
-0.04(-3.48%)
Jun 29, 2023
1.130
1.160
1.110
1.150
32,133
+0.01(+0.88%)
Jun 28, 2023
1.140
1.170
1.130
1.140
26,543
-0.02(-1.72%)
Jun 27, 2023
1.140
1.179
1.120
1.160
36,295
+0.01(+0.87%)
Jun 26, 2023
1.160
1.160
1.120
1.150
45,343
-0.04(-3.36%)
Jun 23, 2023
1.160
1.210
1.110
1.190
188,458
+0.06(+5.31%)
Jun 22, 2023
1.160
1.220
1.120
1.130
87,658
-0.02(-1.74%)
Jun 21, 2023
1.280
1.320
1.150
1.150
100,294
-0.06(-4.96%)
Jun 20, 2023
1.400
1.400
1.210
1.210
119,771
-0.18(-12.95%)
Jun 16, 2023
1.290
1.390
1.260
1.390
236,438
+0.11(+8.59%)
Jun 15, 2023
1.330
1.350
1.280
1.280
59,988
-0.07(-5.19%)
May 08, 2023
1.430
1.450
1.340
1.350
132,112
-0.12(-8.16%)
May 05, 2023
1.400
1.600
1.340
1.470
356,513
-0.02(-1.34%)
May 04, 2023
1.500
1.510
1.250
1.490
996,821
-0.11(-6.88%)
May 03, 2023
1.490
1.650
1.240
1.600
15,080,679
+0.51(+46.79%)
May 02, 2023
1.140
1.140
1.060
1.090
13,335
-0.02(-1.80%)
May 01, 2023
1.120
1.150
1.060
1.110
33,402
+0.05(+4.72%)
Apr 28, 2023
1.030
1.080
1.030
1.060
6,740
+0.03(+2.91%)
Apr 27, 2023
1.050
1.075
1.030
1.030
14,655
-0.02(-1.90%)
Apr 26, 2023
1.060
1.130
1.050
1.050
24,079
+0.00(+0.00%)
Apr 25, 2023
1.140
1.150
1.050
1.050
30,969
-0.10(-8.70%)
Apr 24, 2023
1.230
1.260
1.150
1.150
41,182
-0.07(-5.74%)
Apr 21, 2023
1.220
1.370
1.220
1.220
33,194
-0.03(-2.40%)
Apr 20, 2023
1.310
1.400
1.220
1.250
21,863
-0.06(-4.58%)
Apr 19, 2023
1.395
1.431
1.300
1.310
16,320
-0.11(-7.75%)
Apr 18, 2023
1.320
1.450
1.320
1.420
10,819
+0.02(+1.43%)
Apr 17, 2023
1.360
1.450
1.272
1.400
31,199
+0.00(+0.00%)
Apr 14, 2023
1.390
1.450
1.270
1.400
58,734
+0.00(+0.00%)
Apr 13, 2023
1.380
1.450
1.370
1.400
8,426
-0.04(-2.78%)
Apr 12, 2023
1.467
1.498
1.370
1.440
7,969
-0.04(-2.37%)
Apr 11, 2023
1.260
1.568
1.260
1.475
86,458
+0.03(+1.72%)
Apr 10, 2023
1.390
1.490
1.360
1.450
20,511
+0.09(+6.62%)
Apr 06, 2023
1.610
1.620
1.350
1.360
44,550
-0.15(-9.93%)
Apr 05, 2023
1.502
1.633
1.502
1.510
12,182
-0.04(-2.58%)
Apr 04, 2023
1.570
1.610
1.490
1.550
15,617
-0.02(-1.27%)
Apr 03, 2023
1.570
1.620
1.540
1.570
13,414
-0.03(-1.88%)
Mar 31, 2023
1.590
1.600
1.526
1.600
6,551
+0.03(+1.91%)
Mar 30, 2023
1.540
1.570
1.510
1.570
12,332
+0.07(+4.67%)
Mar 29, 2023
1.600
1.600
1.500
1.500
23,127
-0.08(-5.06%)
Mar 28, 2023
1.630
1.630
1.470
1.580
37,810
-0.05(-3.07%)
Mar 27, 2023
1.560
1.660
1.550
1.630
38,254
+0.05(+3.16%)
Mar 24, 2023
1.570
1.650
1.440
1.580
21,250
-0.01(-0.63%)
Mar 23, 2023
1.430
1.730
1.400
1.590
115,844
+0.26(+19.55%)
Mar 22, 2023
1.220
1.620
1.220
1.330
25,499
+0.08(+6.40%)
Mar 21, 2023
1.200
1.410
1.200
1.250
78,604
+0.03(+2.46%)
Mar 20, 2023
1.300
1.400
1.210
1.220
49,228
-0.06(-4.69%)
Mar 17, 2023
1.410
1.510
1.280
1.280
76,578
-0.11(-7.91%)
Mar 16, 2023
1.360
1.420
1.360
1.390
9,990
+0.04(+2.96%)
Mar 15, 2023
1.290
1.500
1.280
1.350
103,155
+0.03(+2.27%)
Mar 14, 2023
1.410
1.570
1.320
1.320
72,681
-0.10(-7.04%)
Mar 13, 2023
1.480
1.560
1.401
1.420
86,473
-0.14(-8.97%)
Mar 10, 2023
1.750
1.760
1.500
1.560
56,484
-0.09(-5.45%)
Mar 09, 2023
1.700
1.740
1.620
1.650
59,182
-0.06(-3.51%)
Mar 08, 2023
2.080
2.080
1.670
1.710
21,277
-0.05(-2.84%)
Mar 07, 2023
1.850
1.950
1.720
1.760
29,043
-0.10(-5.38%)
Mar 06, 2023
1.930
1.930
1.830
1.860
46,870
-0.04(-2.11%)
Mar 03, 2023
1.740
1.920
1.673
1.900
139,827
+0.19(+11.11%)
Mar 02, 2023
1.690
1.710
1.680
1.710
7,016
+0.03(+1.79%)
Mar 01, 2023
1.770
1.770
1.620
1.680
25,328
+0.03(+1.82%)
Feb 28, 2023
1.670
1.670
1.610
1.650
11,275
+0.04(+2.48%)
Feb 27, 2023
1.550
1.610
1.550
1.610
28,087
+0.07(+4.55%)
Feb 24, 2023
1.500
1.560
1.490
1.540
31,064
-0.01(-0.65%)
Feb 23, 2023
1.790
1.852
1.460
1.550
95,352
-0.19(-10.92%)
Feb 22, 2023
1.810
1.810
1.670
1.740
15,402
-0.01(-0.57%)
Feb 21, 2023
1.820
1.830
1.680
1.750
50,400
-0.05(-2.78%)
Feb 17, 2023
1.710
1.980
1.700
1.800
72,577
+0.12(+7.14%)
Feb 16, 2023
1.670
1.714
1.600
1.680
42,731
-0.02(-1.18%)
Feb 15, 2023
1.750
1.790
1.700
1.700
30,385
-0.10(-5.56%)
Feb 14, 2023
1.750
1.800
1.740
1.800
84,368
+0.07(+4.05%)
Feb 13, 2023
2.030
2.030
1.690
1.730
66,022
-0.27(-13.50%)
Feb 10, 2023
2.040
2.100
1.979
2.000
83,083
-0.08(-3.85%)
Feb 09, 2023
2.160
2.200
2.030
2.080
193,091
-0.10(-4.59%)
Feb 08, 2023
1.900
2.190
1.900
2.180
185,629
+0.28(+14.74%)
Feb 07, 2023
2.010
2.065
1.850
1.900
82,328
-0.11(-5.47%)
Feb 06, 2023
1.900
2.150
1.880
2.010
247,989
+0.09(+4.69%)
Feb 03, 2023
1.730
1.930
1.650
1.920
221,251
+0.28(+17.07%)
Feb 02, 2023
1.570
1.670
1.570
1.640
73,720
+0.07(+4.46%)
Feb 01, 2023
1.630
1.630
1.570
1.570
48,651
-0.01(-0.63%)
Jan 31, 2023
1.470
1.620
1.470
1.580
66,149
+0.10(+6.76%)
Jan 30, 2023
1.460
1.540
1.440
1.480
56,314
+0.03(+2.07%)
Jan 27, 2023
1.440
1.530
1.440
1.450
104,449
+0.06(+4.32%)
Jan 26, 2023
1.430
1.455
1.370
1.390
25,403
-0.01(-0.71%)
Jan 25, 2023
1.310
1.420
1.310
1.400
57,738
+0.09(+6.87%)
Jan 24, 2023
1.520
1.520
1.290
1.310
63,005
-0.16(-10.88%)
Jan 23, 2023
1.480
1.500
1.420
1.470
43,731
+0.01(+0.68%)
Jan 20, 2023
1.550
1.550
1.400
1.460
64,480
+0.03(+2.10%)
Jan 19, 2023
1.470
1.470
1.410
1.430
42,750
-0.02(-1.38%)
Jan 18, 2023
1.500
1.510
1.430
1.450
21,466
-0.07(-4.61%)
Jan 17, 2023
1.530
1.530
1.410
1.520
143,923
+0.04(+2.70%)
Jan 13, 2023
1.430
1.530
1.400
1.480
137,134
+0.07(+4.96%)
Jan 12, 2023
1.580
1.580
1.380
1.410
126,893
-0.14(-9.03%)
Jan 11, 2023
1.350
1.550
1.250
1.550
176,808
+0.23(+17.42%)
Jan 10, 2023
1.130
1.340
1.130
1.320
237,738
+0.19(+16.81%)
Jan 09, 2023
1.160
1.160
1.120
1.130
89,346
-0.03(-2.59%)
Jan 06, 2023
1.300
1.300
1.070
1.160
399,506
-0.19(-14.07%)
Jan 05, 2023
1.120
1.380
1.040
1.350
1,895,926
+0.27(+25.00%)
Jan 04, 2023
1.080
1.110
1.040
1.080
81,246
-0.02(-1.82%)
Jan 03, 2023
1.180
1.180
1.040
1.100
44,506
-0.02(-1.79%)
Dec 30, 2022
1.070
1.120
0.9583
1.120
134,858
+0.09(+8.74%)
Dec 29, 2022
1.030
1.030
0.8551
1.030
118,011
+0.06(+5.97%)
Dec 28, 2022
1.070
1.070
0.9720
0.9720
108,412
-0.03(-2.80%)
Dec 27, 2022
1.130
1.140
0.9876
1.000
167,006
-0.16(-13.79%)
Dec 23, 2022
1.050
1.190
1.050
1.160
75,756
+0.09(+8.41%)
Dec 22, 2022
1.000
1.110
1.000
1.070
107,377
+0.00(+0.00%)
Dec 21, 2022
1.020
1.130
1.020
1.070
55,582
+0.03(+2.88%)
Dec 20, 2022
1.140
1.140
1.000
1.040
73,010
-0.01(-0.95%)
Dec 19, 2022
1.250
1.250
1.040
1.050
566,350
+0.05(+5.00%)
Dec 16, 2022
1.630
1.700
1.000
1.000
743,233
-0.55(-35.48%)
Dec 15, 2022
1.700
1.800
1.540
1.550
208,385
-0.12(-7.19%)
Dec 14, 2022
1.530
1.750
1.530
1.670
136,791
+0.11(+7.05%)
Dec 13, 2022
1.690
1.780
1.515
1.560
132,791
-0.07(-4.29%)
Dec 12, 2022
1.580
1.650
1.500
1.630
86,722
+0.08(+5.16%)
Dec 09, 2022
1.620
1.680
1.465
1.550
214,879
-0.10(-6.06%)
Dec 08, 2022
1.670
1.690
1.590
1.650
100,564
+0.00(+0.00%)
Dec 07, 2022
1.590
1.680
1.590
1.650
68,460
+0.05(+3.12%)
Dec 06, 2022
1.720
1.760
1.570
1.600
158,600
-0.15(-8.57%)
Dec 05, 2022
1.650
1.800
1.570
1.750
239,129
+0.19(+12.18%)
Dec 02, 2022
1.620
1.620
1.530
1.560
45,748
-0.06(-3.70%)
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.