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
Aldeyra Therapeu
(NQ:
ALDX
)
5.890
-0.150 (-2.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 29, 2019
7.390
8.050
7.390
7.980
275,500
+0.58(+7.84%)
Nov 27, 2019
7.210
7.580
7.060
7.400
300,100
+0.29(+4.08%)
Nov 26, 2019
6.700
7.450
6.700
7.110
662,114
+0.42(+6.28%)
Nov 25, 2019
6.200
6.730
6.200
6.690
311,332
+0.53(+8.60%)
Nov 22, 2019
5.810
6.211
5.800
6.160
300,600
+0.31(+5.30%)
Nov 21, 2019
6.020
6.065
5.820
5.850
281,783
-0.17(-2.82%)
Nov 20, 2019
5.940
6.250
5.940
6.020
218,875
-0.01(-0.17%)
Nov 19, 2019
5.900
6.050
5.790
6.030
284,666
+0.17(+2.90%)
Nov 18, 2019
6.020
6.050
5.800
5.860
116,598
-0.17(-2.82%)
Nov 15, 2019
6.060
6.110
5.960
6.030
127,300
+0.01(+0.17%)
Nov 14, 2019
6.080
6.190
5.960
6.020
169,742
-0.06(-0.99%)
Nov 13, 2019
6.060
6.220
5.950
6.080
202,403
-0.01(-0.16%)
Nov 12, 2019
6.050
6.210
5.960
6.090
217,348
+0.08(+1.25%)
Nov 11, 2019
5.850
6.180
5.720
6.015
180,613
+0.08(+1.43%)
Nov 08, 2019
5.670
5.960
5.560
5.930
163,800
+0.17(+2.95%)
Nov 07, 2019
6.090
6.300
5.450
5.760
459,524
-0.27(-4.48%)
Nov 06, 2019
6.100
6.300
6.010
6.030
186,114
-0.05(-0.82%)
Nov 05, 2019
5.950
6.250
5.820
6.080
192,647
+0.20(+3.40%)
Nov 04, 2019
5.910
6.120
5.870
5.880
292,107
+0.01(+0.17%)
Nov 01, 2019
5.640
6.050
5.570
5.870
354,200
+0.28(+5.01%)
Oct 31, 2019
5.690
5.930
5.490
5.590
347,422
-0.06(-1.06%)
Oct 30, 2019
5.750
5.850
5.580
5.650
177,657
-0.11(-1.91%)
Oct 29, 2019
5.930
5.930
5.710
5.760
133,939
-0.12(-2.04%)
Oct 28, 2019
5.850
6.150
5.740
5.880
286,048
+0.04(+0.68%)
Oct 25, 2019
5.690
5.850
5.510
5.840
138,500
+0.12(+2.10%)
Oct 24, 2019
5.890
5.930
5.675
5.720
149,440
-0.21(-3.54%)
Oct 23, 2019
6.010
6.098
5.810
5.930
145,276
-0.03(-0.50%)
Oct 22, 2019
6.030
6.100
5.730
5.960
197,182
+0.12(+2.05%)
Oct 21, 2019
5.710
5.860
5.620
5.840
162,947
+0.18(+3.18%)
Oct 18, 2019
5.920
5.920
5.560
5.660
127,300
-0.28(-4.71%)
Oct 17, 2019
5.770
6.040
5.600
5.940
112,123
+0.20(+3.48%)
Oct 16, 2019
5.660
5.790
5.590
5.740
176,528
+0.08(+1.41%)
Oct 15, 2019
5.190
5.680
5.070
5.660
214,357
+0.51(+9.90%)
Oct 14, 2019
5.090
5.370
5.010
5.150
142,821
-0.02(-0.39%)
Oct 11, 2019
5.330
5.450
5.150
5.170
233,200
-0.08(-1.52%)
Oct 10, 2019
5.140
5.270
5.050
5.250
136,227
+0.07(+1.35%)
Oct 09, 2019
5.310
5.450
5.080
5.180
154,077
-0.11(-2.08%)
Oct 08, 2019
5.550
5.550
5.270
5.290
163,886
-0.32(-5.70%)
Oct 07, 2019
5.620
5.630
5.360
5.610
229,017
-0.03(-0.53%)
Oct 04, 2019
5.390
5.710
5.260
5.640
578,500
+0.23(+4.25%)
Oct 03, 2019
5.470
5.540
5.330
5.410
185,823
-0.04(-0.73%)
Oct 02, 2019
5.060
5.470
4.860
5.450
214,870
+0.41(+8.13%)
Oct 01, 2019
5.270
5.460
5.020
5.040
184,903
-0.23(-4.36%)
Sep 30, 2019
5.690
5.860
5.210
5.270
298,886
-0.47(-8.19%)
Sep 27, 2019
5.660
5.790
5.460
5.740
197,000
+0.11(+1.95%)
Sep 26, 2019
5.730
5.864
5.380
5.630
196,857
-0.05(-0.97%)
Sep 25, 2019
5.780
6.170
5.630
5.685
233,036
-0.04(-0.61%)
Sep 24, 2019
6.030
6.250
5.632
5.720
347,514
-0.21(-3.54%)
Sep 23, 2019
6.040
6.040
5.730
5.930
190,049
+0.01(+0.17%)
Sep 20, 2019
5.790
6.110
5.750
5.920
460,100
+0.16(+2.78%)
Sep 19, 2019
5.660
5.925
5.640
5.760
109,832
+0.01(+0.17%)
Sep 18, 2019
5.890
5.980
5.730
5.750
160,233
-0.14(-2.38%)
Sep 17, 2019
6.030
6.123
5.770
5.890
373,110
+0.04(+0.68%)
Sep 16, 2019
5.660
6.086
5.480
5.850
275,022
+0.09(+1.56%)
Sep 13, 2019
6.000
6.300
5.720
5.760
265,100
-0.09(-1.54%)
Sep 12, 2019
6.050
6.050
5.580
5.850
309,248
+0.10(+1.74%)
Sep 11, 2019
5.530
6.060
5.530
5.750
417,865
+0.17(+3.05%)
Sep 10, 2019
5.050
5.640
4.965
5.580
455,191
+0.68(+13.88%)
Sep 09, 2019
4.930
5.030
4.760
4.900
121,894
-0.03(-0.61%)
Sep 06, 2019
5.060
5.150
4.900
4.930
130,200
-0.12(-2.38%)
Sep 05, 2019
4.680
5.080
4.580
5.050
232,777
+0.43(+9.31%)
Sep 04, 2019
4.530
4.700
4.460
4.620
170,967
+0.13(+2.90%)
Sep 03, 2019
4.360
4.690
4.360
4.490
271,562
+0.08(+1.81%)
Aug 30, 2019
4.520
4.620
4.310
4.410
135,900
-0.10(-2.22%)
Aug 29, 2019
4.470
4.640
4.470
4.510
113,450
+0.10(+2.27%)
Aug 28, 2019
4.390
4.565
4.330
4.410
218,585
+0.00(+0.00%)
Aug 27, 2019
4.730
4.740
4.400
4.410
150,936
-0.26(-5.57%)
Aug 26, 2019
4.790
4.790
4.530
4.670
62,026
-0.04(-0.85%)
Aug 23, 2019
4.950
5.120
4.640
4.710
121,000
-0.27(-5.42%)
Aug 22, 2019
5.140
5.140
4.980
4.980
33,163
-0.13(-2.54%)
Aug 21, 2019
5.050
5.220
4.995
5.110
56,402
+0.01(+0.20%)
Aug 20, 2019
4.970
5.120
4.940
5.100
43,759
+0.10(+2.00%)
Aug 19, 2019
4.980
5.130
4.850
5.000
71,789
+0.14(+2.88%)
Aug 16, 2019
4.950
5.050
4.750
4.860
236,100
-0.04(-0.82%)
Aug 15, 2019
5.310
5.380
4.835
4.900
192,693
-0.40(-7.55%)
Aug 14, 2019
5.300
5.430
5.190
5.300
101,339
-0.10(-1.85%)
Aug 13, 2019
5.180
5.420
5.130
5.400
58,966
+0.19(+3.65%)
Aug 12, 2019
5.170
5.250
5.050
5.210
70,372
+0.00(+0.00%)
Aug 09, 2019
5.370
5.460
5.150
5.210
224,500
-0.19(-3.52%)
Aug 08, 2019
6.000
6.000
5.204
5.400
194,796
-0.04(-0.74%)
Aug 07, 2019
5.270
5.460
5.230
5.440
94,487
+0.14(+2.64%)
Aug 06, 2019
5.180
5.320
5.050
5.300
439,509
+0.14(+2.71%)
Aug 05, 2019
5.340
5.400
5.010
5.160
133,301
-0.28(-5.15%)
Aug 02, 2019
5.460
5.510
5.340
5.440
111,400
-0.05(-0.91%)
Aug 01, 2019
5.470
5.620
5.420
5.490
233,114
+0.01(+0.18%)
Jul 31, 2019
5.520
5.640
5.360
5.480
159,234
-0.01(-0.18%)
Jul 30, 2019
5.240
5.520
5.200
5.490
112,891
+0.21(+3.98%)
Jul 29, 2019
5.340
5.390
5.150
5.280
104,510
-0.07(-1.31%)
Jul 26, 2019
5.320
5.380
5.220
5.350
103,300
+0.07(+1.33%)
Jul 25, 2019
5.440
5.440
5.220
5.280
61,823
-0.15(-2.76%)
Jul 24, 2019
5.450
5.550
5.320
5.430
110,259
-0.07(-1.27%)
Jul 23, 2019
5.300
5.550
5.230
5.500
138,432
+0.22(+4.17%)
Jul 22, 2019
5.270
5.360
5.080
5.280
290,742
+0.01(+0.19%)
Jul 19, 2019
5.400
5.500
5.240
5.270
332,200
-0.14(-2.59%)
Jul 18, 2019
5.470
5.610
5.390
5.410
184,488
-0.07(-1.28%)
Jul 17, 2019
5.670
5.710
5.390
5.480
306,622
-0.23(-4.03%)
Jul 16, 2019
5.700
5.780
5.620
5.710
113,442
+0.03(+0.53%)
Jul 15, 2019
5.570
5.810
5.570
5.680
179,148
+0.08(+1.43%)
Jul 12, 2019
5.690
5.780
5.540
5.600
163,900
-0.13(-2.27%)
Jul 11, 2019
6.000
6.030
5.710
5.730
135,079
-0.26(-4.34%)
Jul 10, 2019
6.010
6.080
5.890
5.990
90,730
-0.03(-0.50%)
Jul 09, 2019
5.860
6.060
5.860
6.020
147,103
+0.08(+1.35%)
Jul 08, 2019
5.960
5.960
5.740
5.940
165,481
-0.02(-0.34%)
Jul 05, 2019
5.970
6.090
5.820
5.960
102,400
-0.05(-0.83%)
Jul 03, 2019
6.040
6.100
5.860
6.010
97,200
-0.02(-0.33%)
Jul 02, 2019
6.110
6.145
5.960
6.030
102,760
-0.04(-0.66%)
Jul 01, 2019
6.140
6.190
5.910
6.070
162,288
+0.07(+1.17%)
Jun 28, 2019
6.180
6.270
5.920
6.000
751,500
-0.16(-2.60%)
Jun 27, 2019
6.240
6.370
6.120
6.160
231,966
-0.07(-1.12%)
Jun 26, 2019
6.270
6.500
6.090
6.230
495,024
+0.02(+0.32%)
Jun 25, 2019
5.200
6.240
4.990
6.210
3,732,843
-1.66(-21.09%)
Jun 24, 2019
7.450
7.870
7.030
7.870
222,462
+0.45(+6.06%)
Jun 21, 2019
6.930
7.590
6.910
7.420
337,600
+0.42(+6.00%)
Jun 20, 2019
7.150
7.334
6.870
7.000
169,504
-0.07(-0.99%)
Jun 19, 2019
6.890
7.220
6.890
7.070
256,421
+0.23(+3.36%)
Jun 18, 2019
6.710
7.080
6.650
6.840
335,851
+0.18(+2.70%)
Jun 17, 2019
6.550
6.810
6.540
6.660
214,261
+0.12(+1.83%)
Jun 14, 2019
6.720
6.780
6.343
6.540
482,400
-0.21(-3.11%)
Jun 13, 2019
6.700
6.780
6.560
6.750
259,401
+0.12(+1.81%)
Jun 12, 2019
6.680
6.840
6.540
6.630
155,680
-0.04(-0.60%)
Jun 11, 2019
6.920
6.920
6.580
6.670
90,181
-0.21(-3.05%)
Jun 10, 2019
6.840
6.990
6.830
6.880
134,850
+0.05(+0.73%)
Jun 07, 2019
6.710
6.873
6.500
6.830
211,400
+0.12(+1.79%)
Jun 06, 2019
6.910
6.960
6.570
6.710
185,263
-0.15(-2.19%)
Jun 05, 2019
7.120
7.170
6.770
6.860
103,872
-0.20(-2.83%)
Jun 04, 2019
6.820
7.090
6.730
7.060
256,595
+0.34(+5.06%)
Jun 03, 2019
6.960
7.080
6.680
6.720
157,163
-0.25(-3.59%)
May 31, 2019
6.860
7.023
6.760
6.970
105,100
-0.02(-0.29%)
May 30, 2019
7.060
7.220
6.920
6.990
140,669
-0.09(-1.27%)
May 29, 2019
7.120
7.170
6.980
7.080
226,236
-0.08(-1.12%)
May 28, 2019
7.330
7.370
7.120
7.160
131,754
-0.17(-2.32%)
May 24, 2019
7.150
7.410
7.115
7.330
141,900
+0.20(+2.81%)
May 23, 2019
7.180
7.210
7.020
7.130
124,419
-0.15(-2.06%)
May 22, 2019
7.280
7.470
7.120
7.280
150,012
-0.03(-0.41%)
May 21, 2019
7.200
7.430
7.120
7.310
165,033
+0.19(+2.67%)
May 20, 2019
7.190
7.240
7.100
7.120
155,081
-0.18(-2.47%)
May 17, 2019
7.260
7.470
7.240
7.300
136,100
-0.06(-0.82%)
May 16, 2019
7.420
7.545
7.210
7.360
325,657
-0.06(-0.81%)
May 15, 2019
7.350
7.500
7.180
7.420
173,577
+0.00(+0.00%)
May 14, 2019
7.500
7.710
7.400
7.420
170,965
-0.01(-0.13%)
May 13, 2019
7.600
7.710
7.350
7.430
237,064
-0.32(-4.13%)
May 10, 2019
7.900
7.930
7.650
7.750
262,100
-0.28(-3.49%)
May 09, 2019
7.760
8.140
7.750
8.030
208,273
+0.05(+0.63%)
May 08, 2019
8.100
8.220
7.960
7.980
93,127
-0.13(-1.60%)
May 07, 2019
8.190
8.330
8.020
8.110
110,873
-0.17(-2.05%)
May 06, 2019
7.960
8.350
7.940
8.280
111,121
+0.18(+2.22%)
May 03, 2019
7.940
8.110
7.795
8.100
137,500
+0.09(+1.19%)
May 02, 2019
7.990
8.147
7.840
8.005
191,146
-0.02(-0.31%)
May 01, 2019
8.310
8.350
8.000
8.030
185,110
-0.24(-2.90%)
Apr 30, 2019
8.310
8.420
8.160
8.270
168,347
-0.04(-0.42%)
Apr 29, 2019
8.340
8.470
8.190
8.305
219,073
+0.00(+0.06%)
Apr 26, 2019
8.140
8.310
8.070
8.300
165,800
+0.16(+1.97%)
Apr 25, 2019
8.080
8.290
7.990
8.140
202,180
+0.04(+0.49%)
Apr 24, 2019
8.180
8.310
7.970
8.100
180,671
-0.10(-1.22%)
Apr 23, 2019
7.710
8.235
7.700
8.200
242,679
+0.49(+6.36%)
Apr 22, 2019
7.690
7.810
7.650
7.710
198,403
-0.05(-0.64%)
Apr 18, 2019
7.690
7.820
7.543
7.760
259,000
+0.07(+0.91%)
Apr 17, 2019
7.890
7.960
7.460
7.690
535,285
-0.17(-2.16%)
Apr 16, 2019
8.100
8.110
7.850
7.860
360,411
-0.19(-2.36%)
Apr 15, 2019
8.120
8.170
7.960
8.050
253,841
-0.13(-1.59%)
Apr 12, 2019
8.420
8.450
8.160
8.180
249,500
-0.14(-1.68%)
Apr 11, 2019
8.560
8.600
8.250
8.320
286,465
-0.24(-2.80%)
Apr 10, 2019
8.510
8.790
8.370
8.560
296,214
+0.24(+2.88%)
Apr 09, 2019
8.620
8.650
8.320
8.320
294,947
-0.31(-3.59%)
Apr 08, 2019
8.990
9.050
8.530
8.630
256,540
-0.37(-4.11%)
Apr 05, 2019
8.780
9.070
8.690
9.000
248,800
+0.24(+2.74%)
Apr 04, 2019
8.750
8.980
8.600
8.760
248,679
+0.02(+0.23%)
Apr 03, 2019
8.600
9.110
8.340
8.740
466,396
+0.14(+1.63%)
Apr 02, 2019
8.680
8.800
8.510
8.600
391,804
-0.08(-0.92%)
Apr 01, 2019
9.040
9.217
8.620
8.680
478,624
-0.35(-3.88%)
Mar 29, 2019
9.380
9.525
8.890
9.030
606,600
-0.25(-2.69%)
Mar 28, 2019
9.340
9.720
8.610
9.280
1,313,630
-0.09(-0.96%)
Mar 27, 2019
9.490
9.630
9.020
9.370
2,182,966
-0.34(-3.50%)
Mar 26, 2019
12.20
12.79
9.350
9.710
21,765,656
+2.57(+35.99%)
Mar 25, 2019
7.470
7.620
6.810
7.140
349,404
-0.31(-4.16%)
Mar 22, 2019
7.770
7.951
7.050
7.450
424,900
-0.46(-5.82%)
Mar 21, 2019
8.120
8.380
7.880
7.910
144,852
-0.26(-3.18%)
Mar 20, 2019
8.350
8.350
8.020
8.170
326,626
-0.16(-1.92%)
Mar 19, 2019
8.260
8.600
8.245
8.330
161,960
+0.07(+0.85%)
Mar 18, 2019
8.360
8.620
8.210
8.260
196,941
-0.10(-1.20%)
Mar 15, 2019
8.710
8.900
8.280
8.360
390,100
-0.36(-4.13%)
Mar 14, 2019
9.400
9.460
8.610
8.720
380,383
-0.68(-7.23%)
Mar 13, 2019
9.000
9.505
8.910
9.400
520,005
+0.49(+5.50%)
Mar 12, 2019
8.060
9.000
7.970
8.910
405,252
+0.91(+11.38%)
Mar 11, 2019
7.550
8.110
7.491
8.000
320,233
+0.47(+6.24%)
Mar 08, 2019
7.680
7.680
7.050
7.530
471,900
-0.29(-3.71%)
Mar 07, 2019
7.520
7.940
7.340
7.820
311,058
+0.29(+3.85%)
Mar 06, 2019
8.070
8.180
7.340
7.530
395,404
-0.52(-6.46%)
Mar 05, 2019
8.010
8.350
7.900
8.050
190,443
+0.05(+0.63%)
Mar 04, 2019
8.370
8.640
7.860
8.000
214,080
-0.28(-3.38%)
Mar 01, 2019
8.140
8.530
7.820
8.280
158,400
+0.20(+2.48%)
Feb 28, 2019
8.090
8.290
7.610
8.080
284,432
+0.04(+0.50%)
Feb 27, 2019
7.600
8.320
7.600
8.040
238,925
+0.47(+6.21%)
Feb 26, 2019
7.600
7.750
7.460
7.570
573,807
-0.07(-0.92%)
Feb 25, 2019
7.800
8.070
7.590
7.640
291,670
-0.17(-2.18%)
Feb 22, 2019
8.030
8.220
7.800
7.810
157,600
-0.15(-1.88%)
Feb 21, 2019
7.750
8.500
7.580
7.960
240,736
+0.21(+2.71%)
Feb 20, 2019
7.670
7.780
7.500
7.750
459,077
+0.13(+1.71%)
Feb 19, 2019
7.740
7.855
7.500
7.620
264,756
-0.14(-1.80%)
Feb 15, 2019
8.020
8.020
7.500
7.760
333,800
-0.21(-2.63%)
Feb 14, 2019
8.280
8.540
7.860
7.970
218,594
-0.30(-3.63%)
Feb 13, 2019
8.370
8.577
8.120
8.270
200,439
-0.08(-0.96%)
Feb 12, 2019
8.100
8.490
8.080
8.350
261,647
+0.31(+3.86%)
Feb 11, 2019
8.000
8.210
7.840
8.040
404,232
+0.12(+1.52%)
Feb 08, 2019
8.280
8.400
7.700
7.920
324,400
-0.37(-4.46%)
Feb 07, 2019
8.580
8.700
8.200
8.290
110,598
-0.36(-4.16%)
Feb 06, 2019
8.710
8.710
8.410
8.650
143,429
-0.09(-1.03%)
Feb 05, 2019
8.990
9.095
8.580
8.740
124,774
-0.19(-2.13%)
Feb 04, 2019
8.980
9.020
8.840
8.930
47,445
-0.07(-0.78%)
Feb 01, 2019
8.800
9.105
8.520
9.000
164,600
+0.19(+2.16%)
Jan 31, 2019
8.760
9.280
8.720
8.810
159,983
-0.02(-0.23%)
Jan 30, 2019
8.500
8.860
8.260
8.830
148,911
+0.37(+4.37%)
Jan 29, 2019
8.370
8.660
8.020
8.460
208,480
+0.11(+1.32%)
Jan 28, 2019
8.600
8.710
8.340
8.350
130,439
-0.31(-3.58%)
Jan 25, 2019
8.530
8.735
8.411
8.660
91,200
+0.13(+1.52%)
Jan 24, 2019
8.530
8.740
8.250
8.530
101,549
+0.02(+0.24%)
Jan 23, 2019
8.510
8.642
8.340
8.510
118,280
+0.03(+0.35%)
Jan 22, 2019
8.870
8.890
8.300
8.480
119,410
-0.42(-4.72%)
Jan 18, 2019
8.740
9.030
8.300
8.900
198,000
+0.16(+1.83%)
Jan 17, 2019
8.960
9.140
8.670
8.740
132,847
-0.23(-2.56%)
Jan 16, 2019
9.360
9.380
8.580
8.970
266,499
-0.33(-3.55%)
Jan 15, 2019
8.820
9.440
8.810
9.300
116,548
+0.41(+4.61%)
Jan 14, 2019
9.200
9.330
8.810
8.890
147,519
-0.37(-4.00%)
Jan 11, 2019
9.450
9.640
8.980
9.260
176,700
-0.25(-2.63%)
Jan 10, 2019
9.650
9.730
9.280
9.510
223,979
-0.20(-2.06%)
Jan 09, 2019
9.860
10.05
9.590
9.710
121,785
-0.14(-1.42%)
Jan 08, 2019
9.880
9.940
9.550
9.850
231,468
+0.08(+0.82%)
Jan 07, 2019
9.830
10.03
9.653
9.770
195,368
-0.01(-0.10%)
Jan 04, 2019
8.970
9.870
8.600
9.780
242,300
+0.91(+10.26%)
Jan 03, 2019
8.510
8.990
8.510
8.870
342,509
+0.36(+4.23%)
Jan 02, 2019
8.210
8.880
8.090
8.510
166,916
+0.21(+2.53%)
Dec 31, 2018
8.050
8.490
7.970
8.300
139,200
+0.30(+3.75%)
Dec 28, 2018
7.880
8.240
7.645
8.000
140,800
+0.13(+1.65%)
Dec 27, 2018
7.860
8.087
7.582
7.870
154,123
-0.15(-1.87%)
Dec 26, 2018
7.530
8.110
7.530
8.020
193,663
+0.54(+7.22%)
Dec 24, 2018
7.250
7.750
7.180
7.480
160,900
+0.22(+3.03%)
Dec 21, 2018
7.810
7.860
7.150
7.260
709,300
-0.57(-7.28%)
Dec 20, 2018
8.250
8.250
7.550
7.830
265,190
-0.41(-4.98%)
Dec 19, 2018
8.600
8.810
8.080
8.240
294,488
-0.33(-3.85%)
Dec 18, 2018
8.880
8.960
8.420
8.570
193,099
-0.25(-2.83%)
Dec 17, 2018
9.350
9.410
8.770
8.820
577,744
-0.64(-6.77%)
Dec 14, 2018
9.430
9.560
9.250
9.460
137,500
-0.03(-0.32%)
Dec 13, 2018
9.730
9.911
9.470
9.490
87,435
-0.25(-2.57%)
Dec 12, 2018
9.610
9.880
9.540
9.740
148,990
+0.25(+2.63%)
Dec 11, 2018
9.480
9.800
9.195
9.490
159,293
+0.16(+1.71%)
Dec 10, 2018
9.430
9.430
8.900
9.330
237,409
+0.10(+1.08%)
Dec 07, 2018
9.780
9.880
9.160
9.230
254,600
-0.62(-6.29%)
Dec 06, 2018
10.10
10.30
9.630
9.850
283,667
-0.19(-1.89%)
Dec 04, 2018
9.560
10.26
9.560
10.04
499,500
+0.78(+8.42%)
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.