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
Blue Hat Interactive Entertainment Tech
(NQ:
BHAT
)
1.140
+0.010 (+0.88%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Dec 31, 2021
4.300
4.500
4.230
4.326
45,108
+0.03(+0.60%)
Dec 30, 2021
4.050
4.593
4.050
4.300
82,574
+0.02(+0.47%)
Dec 29, 2021
4.200
4.750
4.030
4.280
274,532
+0.18(+4.36%)
Dec 28, 2021
4.123
4.300
4.026
4.101
100,297
+0.06(+1.51%)
Dec 27, 2021
4.084
4.100
4.000
4.040
94,113
-0.06(-1.46%)
Dec 23, 2021
4.250
4.290
4.035
4.100
38,053
-0.08(-1.91%)
Dec 22, 2021
4.200
4.300
4.049
4.180
50,111
+0.00(+0.05%)
Dec 21, 2021
4.216
4.300
4.151
4.178
41,535
+0.02(+0.51%)
Dec 20, 2021
4.400
4.500
4.022
4.157
67,069
-0.40(-8.84%)
Dec 17, 2021
4.339
4.661
4.252
4.560
29,444
+0.11(+2.47%)
Dec 16, 2021
4.600
4.800
4.400
4.450
22,868
-0.14(-3.05%)
Dec 15, 2021
4.405
4.625
4.300
4.590
46,015
+0.05(+1.15%)
Dec 14, 2021
4.700
4.700
4.350
4.538
84,347
-0.05(-1.18%)
Dec 13, 2021
4.470
4.625
4.307
4.592
42,479
+0.02(+0.37%)
Dec 10, 2021
4.800
4.800
4.356
4.575
19,012
-0.08(-1.61%)
Dec 09, 2021
4.606
4.884
4.461
4.650
36,134
+0.05(+1.00%)
Dec 08, 2021
4.400
4.700
4.250
4.604
76,330
-0.03(-0.67%)
Dec 07, 2021
5.100
5.300
4.520
4.635
137,083
-0.40(-7.94%)
Dec 06, 2021
4.200
6.109
4.013
5.035
1,117,163
+0.58(+13.12%)
Dec 03, 2021
4.550
4.800
4.100
4.451
45,463
-0.08(-1.87%)
Dec 02, 2021
5.100
5.194
4.500
4.536
104,031
-0.54(-10.59%)
Dec 01, 2021
5.350
5.547
4.951
5.073
33,090
-0.20(-3.81%)
Nov 30, 2021
5.200
5.300
4.912
5.274
40,947
-0.03(-0.49%)
Nov 29, 2021
5.550
5.550
5.168
5.300
45,391
-0.25(-4.50%)
Nov 26, 2021
5.575
5.600
5.412
5.550
21,800
-0.20(-3.48%)
Nov 24, 2021
5.500
5.999
5.371
5.750
37,450
+0.25(+4.55%)
Nov 23, 2021
5.800
5.850
5.410
5.500
41,859
-0.35(-5.98%)
Nov 22, 2021
5.930
5.950
5.505
5.850
48,296
-0.13(-2.17%)
Nov 19, 2021
5.899
6.007
5.702
5.980
36,227
+0.04(+0.67%)
Nov 18, 2021
6.600
6.138
5.901
5.940
79,082
-0.76(-11.34%)
Nov 17, 2021
6.800
6.810
6.510
6.700
46,643
-0.20(-2.84%)
Nov 16, 2021
6.925
6.950
6.675
6.896
30,449
-0.03(-0.42%)
Nov 15, 2021
6.900
7.050
6.601
6.925
76,217
+0.08(+1.17%)
Nov 12, 2021
6.500
6.900
6.362
6.845
82,647
+0.36(+5.53%)
Nov 11, 2021
6.300
6.570
6.230
6.486
49,851
+0.09(+1.34%)
Nov 10, 2021
6.700
6.400
97,199
-0.40(-5.88%)
Nov 09, 2021
7.000
7.297
6.720
6.800
100,781
-0.32(-4.53%)
Nov 08, 2021
7.100
7.247
6.905
7.123
90,599
+0.20(+2.86%)
Nov 05, 2021
6.912
7.089
6.860
6.925
68,026
+0.08(+1.09%)
Nov 04, 2021
7.100
7.320
6.760
6.850
114,271
-0.18(-2.50%)
Nov 03, 2021
7.100
7.600
6.930
7.026
86,807
-0.07(-1.04%)
Nov 02, 2021
7.200
7.480
6.823
7.100
156,122
-0.33(-4.43%)
Nov 01, 2021
6.800
8.051
6.799
7.429
548,597
+0.50(+7.19%)
Oct 29, 2021
7.590
7.599
6.715
6.931
273,523
-0.67(-8.80%)
Oct 28, 2021
6.600
8.700
6.250
7.600
898,867
+0.80(+11.76%)
Oct 27, 2021
6.310
8.798
6.060
6.800
2,129,518
+0.50(+7.94%)
Oct 26, 2021
6.000
6.300
648,743
+0.49(+8.43%)
Oct 25, 2021
6.400
6.400
5.325
5.810
383,459
+0.01(+0.17%)
Oct 22, 2021
6.010
6.100
5.710
5.800
33,016
-0.39(-6.30%)
Oct 21, 2021
5.800
6.299
5.701
6.190
107,183
+0.45(+7.91%)
Oct 20, 2021
5.786
5.890
5.631
5.736
35,126
-0.03(-0.47%)
Oct 19, 2021
5.600
6.000
5.600
5.763
25,025
+0.13(+2.33%)
Oct 18, 2021
5.783
5.800
5.620
5.632
18,220
-0.10(-1.71%)
Oct 15, 2021
5.750
5.751
5.605
5.730
19,664
-0.02(-0.42%)
Oct 14, 2021
5.700
5.790
5.615
5.754
20,262
-0.01(-0.10%)
Oct 13, 2021
5.650
5.800
5.640
5.760
12,518
+0.10(+1.82%)
Oct 12, 2021
5.725
5.947
5.595
5.657
57,741
-0.18(-3.17%)
Oct 11, 2021
5.800
6.099
5.720
5.842
59,913
-0.01(-0.14%)
Oct 08, 2021
5.900
6.112
5.700
5.850
76,011
-0.05(-0.83%)
Oct 07, 2021
5.738
5.960
5.700
5.899
31,817
+0.20(+3.49%)
Oct 06, 2021
5.700
5.799
5.600
5.700
21,381
-0.04(-0.77%)
Oct 05, 2021
5.900
6.000
5.700
5.744
37,561
-0.28(-4.62%)
Oct 04, 2021
6.300
6.300
5.770
6.022
25,164
-0.13(-2.08%)
Oct 01, 2021
6.000
6.200
5.990
6.150
17,529
+0.05(+0.82%)
Sep 30, 2021
6.000
6.600
5.946
6.100
133,096
+0.13(+2.18%)
Sep 29, 2021
5.929
5.999
5.750
5.970
36,602
+0.04(+0.69%)
Sep 28, 2021
6.100
6.150
5.900
5.929
19,815
-0.22(-3.59%)
Sep 27, 2021
6.200
6.226
5.900
6.150
52,553
+0.02(+0.36%)
Sep 24, 2021
6.400
6.599
5.800
6.128
57,235
-0.07(-1.16%)
Sep 23, 2021
5.500
6.323
5.500
6.200
116,375
+0.52(+9.23%)
Sep 22, 2021
5.634
5.895
5.601
5.676
27,337
+0.10(+1.85%)
Sep 21, 2021
5.800
5.800
5.500
5.573
34,412
-0.22(-3.75%)
Sep 20, 2021
5.700
5.860
5.511
5.790
51,018
+0.19(+3.39%)
Sep 17, 2021
6.400
6.400
5.600
5.600
65,558
-0.78(-12.21%)
Sep 16, 2021
6.300
6.380
6.170
6.379
25,125
+0.03(+0.46%)
Sep 15, 2021
6.400
6.635
6.291
6.350
39,625
-0.10(-1.52%)
Sep 14, 2021
6.917
6.930
6.321
6.448
68,489
-0.50(-7.20%)
Sep 13, 2021
7.200
7.269
6.900
6.948
81,121
-0.25(-3.50%)
Sep 10, 2021
6.683
7.380
6.675
7.200
174,887
+0.53(+7.87%)
Sep 09, 2021
6.770
6.770
6.525
6.675
35,292
-0.32(-4.51%)
Sep 08, 2021
6.633
6.990
6.320
6.990
79,017
+0.36(+5.38%)
Sep 07, 2021
6.500
6.790
6.500
6.633
28,232
+0.04(+0.59%)
Sep 03, 2021
6.550
6.900
6.330
6.594
40,495
+0.04(+0.67%)
Sep 02, 2021
6.700
6.900
6.425
6.550
27,143
-0.15(-2.24%)
Sep 01, 2021
6.412
6.700
6.412
6.700
24,320
+0.20(+3.12%)
Aug 31, 2021
6.500
6.550
6.201
6.497
33,942
-0.06(-0.96%)
Aug 30, 2021
6.800
6.800
6.201
6.560
53,828
-0.09(-1.35%)
Aug 27, 2021
6.400
6.660
6.261
6.650
32,569
+0.25(+3.91%)
Aug 26, 2021
6.670
6.670
6.310
6.400
19,292
+0.02(+0.25%)
Aug 25, 2021
6.348
6.670
6.200
6.384
33,929
-0.00(-0.02%)
Aug 24, 2021
6.100
6.500
6.015
6.385
54,425
+0.29(+4.67%)
Aug 23, 2021
5.879
6.197
5.750
6.100
65,817
+0.22(+3.76%)
Aug 20, 2021
5.800
5.950
5.701
5.879
23,131
+0.08(+1.36%)
Aug 19, 2021
5.900
5.920
5.621
5.800
29,359
-0.23(-3.78%)
Aug 18, 2021
5.700
6.200
5.685
6.028
55,415
+0.35(+6.22%)
Aug 17, 2021
6.100
6.233
5.500
5.675
76,411
-0.56(-8.95%)
Aug 16, 2021
6.410
6.469
6.110
6.233
60,853
-0.17(-2.61%)
Aug 13, 2021
6.350
6.400
6.187
6.400
59,217
+0.05(+0.79%)
Aug 12, 2021
6.400
6.505
6.250
6.350
49,256
-0.25(-3.79%)
Aug 11, 2021
6.655
6.777
6.400
6.600
64,055
-0.04(-0.60%)
Aug 10, 2021
6.800
6.800
6.360
6.640
78,969
-0.25(-3.68%)
Aug 09, 2021
6.900
6.900
6.650
6.894
72,110
+0.19(+2.90%)
Aug 06, 2021
7.000
7.000
6.550
6.700
76,964
-0.20(-2.90%)
Aug 05, 2021
7.100
7.100
6.655
6.900
128,263
-0.10(-1.43%)
Aug 04, 2021
7.000
7.351
6.910
7.000
101,791
-0.01(-0.19%)
Aug 03, 2021
7.100
7.160
6.900
7.013
21,223
-0.09(-1.23%)
Aug 02, 2021
7.300
7.398
7.050
7.100
34,551
-0.07(-1.03%)
Jul 30, 2021
7.295
7.400
7.105
7.174
13,830
-0.23(-3.05%)
Jul 29, 2021
7.347
7.480
7.240
7.400
19,877
+0.16(+2.20%)
Jul 28, 2021
6.967
7.341
6.900
7.241
32,200
+0.43(+6.25%)
Jul 27, 2021
7.000
7.325
6.540
6.815
55,880
-0.18(-2.64%)
Jul 26, 2021
7.301
7.349
6.911
7.000
100,956
-0.30(-4.10%)
Jul 23, 2021
8.040
8.040
7.236
7.299
173,008
-0.80(-9.89%)
Jul 22, 2021
8.132
8.780
8.006
8.100
50,912
-0.10(-1.17%)
Jul 21, 2021
8.787
8.795
8.003
8.196
211,972
+0.17(+2.17%)
Jul 20, 2021
7.700
8.099
7.672
8.022
25,131
+0.29(+3.79%)
Jul 19, 2021
7.900
8.080
7.500
7.729
113,729
-0.46(-5.57%)
Jul 16, 2021
8.360
8.390
8.050
8.185
62,910
+0.04(+0.43%)
Jul 15, 2021
8.400
8.547
7.951
8.150
113,223
-0.28(-3.31%)
Jul 14, 2021
8.700
8.900
8.315
8.429
58,759
-0.28(-3.25%)
Jul 13, 2021
9.100
9.100
8.550
8.712
59,513
-0.29(-3.18%)
Jul 12, 2021
9.500
9.500
8.900
8.998
64,472
-0.40(-4.28%)
Jul 09, 2021
8.700
9.400
8.700
9.400
71,201
+0.68(+7.76%)
Jul 08, 2021
8.500
8.887
8.501
8.723
110,350
-0.48(-5.18%)
Jul 07, 2021
9.205
9.497
9.013
9.200
160,083
-0.30(-3.16%)
Jul 06, 2021
9.600
9.990
9.200
9.500
247,369
-0.05(-0.49%)
Jul 02, 2021
9.400
10.40
9.015
9.547
500,888
-0.27(-2.73%)
Jul 01, 2021
8.700
9.900
8.485
9.815
599,670
+1.17(+13.59%)
Jun 30, 2021
8.530
8.670
8.315
8.641
91,660
+0.17(+2.03%)
Jun 29, 2021
8.500
8.500
8.230
8.469
82,995
+0.08(+1.00%)
Jun 28, 2021
8.531
8.707
8.360
8.385
48,421
-0.28(-3.20%)
Jun 25, 2021
8.613
8.775
8.510
8.662
71,940
+0.07(+0.85%)
Jun 24, 2021
8.400
8.698
8.213
8.589
164,076
+0.31(+3.74%)
Jun 23, 2021
8.303
8.303
8.001
8.279
58,157
+0.28(+3.49%)
Jun 22, 2021
8.100
8.150
7.900
8.000
80,915
-0.10(-1.23%)
Jun 21, 2021
8.500
8.550
8.030
8.100
88,289
-0.34(-4.07%)
Jun 18, 2021
8.400
8.840
8.130
8.444
163,564
+0.13(+1.60%)
Jun 17, 2021
8.300
8.499
8.200
8.311
52,299
+0.08(+1.03%)
Jun 16, 2021
8.467
8.499
8.189
8.226
58,180
-0.19(-2.22%)
Jun 15, 2021
8.999
8.999
8.301
8.413
94,480
-0.62(-6.83%)
Jun 14, 2021
8.900
9.136
8.750
9.030
93,196
+0.23(+2.63%)
Jun 11, 2021
9.000
9.000
8.700
8.799
68,398
-0.14(-1.56%)
Jun 10, 2021
9.200
9.200
8.648
8.938
113,413
-0.21(-2.27%)
Jun 09, 2021
9.096
9.300
8.760
9.146
343,670
-0.15(-1.65%)
Jun 08, 2021
8.600
9.300
8.600
9.299
319,735
+0.71(+8.25%)
Jun 07, 2021
8.500
8.590
8.330
8.590
68,281
+0.19(+2.26%)
Jun 04, 2021
8.549
8.599
8.315
8.400
60,323
-0.14(-1.64%)
Jun 03, 2021
8.535
8.630
8.300
8.540
62,931
-0.06(-0.70%)
Jun 02, 2021
8.630
8.870
8.406
8.600
213,719
-0.01(-0.09%)
Jun 01, 2021
8.650
8.700
8.340
8.608
112,994
+0.31(+3.72%)
May 28, 2021
8.200
8.490
8.200
8.299
98,641
-0.06(-0.73%)
May 27, 2021
8.000
8.499
7.988
8.360
214,680
+0.36(+4.49%)
May 26, 2021
8.072
8.099
7.935
8.001
58,128
+0.01(+0.13%)
May 25, 2021
7.880
8.100
7.880
7.991
34,612
-0.05(-0.68%)
May 24, 2021
8.190
8.200
8.010
8.046
41,652
-0.00(-0.05%)
May 21, 2021
8.190
8.250
8.000
8.050
79,754
-0.14(-1.71%)
May 20, 2021
8.222
8.300
8.001
8.190
73,849
+0.11(+1.36%)
May 19, 2021
8.300
8.300
7.700
8.080
70,579
-0.22(-2.65%)
May 18, 2021
7.900
8.300
7.760
8.300
142,698
+0.58(+7.57%)
May 17, 2021
7.900
7.900
7.600
7.716
82,841
+0.21(+2.73%)
May 14, 2021
7.444
7.795
7.444
7.511
77,394
+0.11(+1.50%)
May 13, 2021
7.867
7.877
7.296
7.400
93,885
-0.32(-4.15%)
May 12, 2021
7.600
7.900
7.603
7.720
70,749
+0.02(+0.26%)
May 11, 2021
7.680
7.899
7.221
7.700
140,192
-0.12(-1.53%)
May 10, 2021
8.500
8.590
7.722
7.820
246,282
-0.48(-5.77%)
May 07, 2021
8.200
8.388
8.091
8.299
428,825
+0.28(+3.52%)
May 06, 2021
10.00
10.00
8.000
8.017
1,359,438
-3.18(-28.42%)
May 05, 2021
12.30
12.40
10.90
11.20
318,549
+0.40(+3.70%)
May 04, 2021
11.30
11.30
10.50
10.80
67,027
-0.50(-4.42%)
May 03, 2021
11.90
11.90
11.30
11.30
45,741
-0.30(-2.59%)
Apr 30, 2021
12.00
12.00
11.40
11.60
48,250
-0.40(-3.33%)
Apr 29, 2021
12.00
12.01
11.30
12.00
60,159
+0.00(+0.00%)
Apr 28, 2021
12.10
12.20
11.50
12.00
71,605
+0.20(+1.69%)
Apr 27, 2021
11.70
12.00
11.50
11.80
35,884
+0.20(+1.72%)
Apr 26, 2021
11.80
12.00
11.30
11.60
39,683
-0.10(-0.85%)
Apr 23, 2021
11.00
11.70
11.00
11.70
38,330
+0.80(+7.34%)
Apr 22, 2021
11.30
11.50
10.60
10.90
41,179
-0.40(-3.54%)
Apr 21, 2021
10.60
11.40
10.30
11.30
68,100
+0.90(+8.65%)
Apr 20, 2021
10.80
11.00
10.10
10.40
76,966
-0.40(-3.70%)
Apr 19, 2021
11.20
11.40
10.80
10.80
59,833
-0.50(-4.42%)
Apr 16, 2021
11.60
11.81
11.00
11.30
96,870
-0.30(-2.59%)
Apr 15, 2021
11.10
12.40
11.10
11.60
268,861
+0.10(+0.87%)
Apr 14, 2021
11.20
12.10
11.10
11.50
82,365
+0.10(+0.88%)
Apr 13, 2021
12.40
12.50
10.80
11.40
189,177
-0.80(-6.56%)
Apr 12, 2021
13.50
13.60
12.20
12.20
169,866
-1.60(-11.59%)
Apr 09, 2021
14.10
14.20
13.50
13.80
109,750
-0.20(-1.43%)
Apr 08, 2021
14.80
14.80
13.50
14.00
177,276
-0.60(-4.11%)
Apr 07, 2021
14.20
14.70
13.80
14.60
174,806
+0.50(+3.55%)
Apr 06, 2021
13.50
14.20
13.40
14.10
54,906
+0.30(+2.17%)
Apr 05, 2021
14.00
14.30
13.00
13.80
89,281
-0.30(-2.13%)
Apr 01, 2021
13.80
14.20
13.50
14.10
107,030
+0.50(+3.68%)
Mar 31, 2021
13.90
14.30
13.30
13.60
124,655
-0.30(-2.16%)
Mar 30, 2021
13.50
14.00
12.90
13.90
114,399
+0.20(+1.46%)
Mar 29, 2021
14.00
14.10
13.30
13.70
112,593
-0.40(-2.84%)
Mar 26, 2021
15.00
16.70
13.30
14.10
2,214,080
+0.40(+2.92%)
Mar 25, 2021
12.90
13.70
12.60
13.70
102,473
+0.30(+2.24%)
Mar 24, 2021
14.10
15.20
13.20
13.40
341,617
-0.60(-4.29%)
Mar 23, 2021
15.70
17.80
13.70
14.00
834,501
-0.60(-4.11%)
Mar 22, 2021
15.20
15.20
14.55
14.60
77,715
-0.60(-3.95%)
Mar 19, 2021
14.70
15.20
14.30
15.20
103,270
+0.50(+3.40%)
Mar 18, 2021
14.70
15.80
14.30
14.70
196,255
-0.10(-0.68%)
Mar 17, 2021
13.60
15.10
13.60
14.80
138,698
+0.80(+5.71%)
Mar 16, 2021
14.90
15.40
13.60
14.00
221,362
-0.90(-6.04%)
Mar 15, 2021
15.10
15.80
14.30
14.90
350,482
-0.80(-5.10%)
Mar 12, 2021
16.60
19.00
14.50
15.70
3,157,600
+1.70(+12.14%)
Mar 11, 2021
13.60
14.10
13.40
14.00
57,940
+0.50(+3.70%)
Mar 10, 2021
13.50
14.00
13.00
13.50
54,371
+0.00(+0.00%)
Mar 09, 2021
12.70
13.60
12.70
13.50
56,886
+0.80(+6.30%)
Mar 08, 2021
13.00
13.20
12.20
12.70
65,452
+0.00(+0.00%)
Mar 05, 2021
12.50
12.90
11.20
12.70
172,070
-0.10(-0.78%)
Mar 04, 2021
14.10
14.70
12.10
12.80
222,147
-2.00(-13.51%)
Mar 03, 2021
15.70
16.60
14.30
14.80
302,824
+0.00(+0.00%)
Mar 02, 2021
13.40
14.90
13.30
14.80
171,907
+1.40(+10.45%)
Mar 01, 2021
13.30
14.10
13.10
13.40
157,333
+0.70(+5.51%)
Feb 26, 2021
13.60
13.80
12.60
12.70
104,610
-1.00(-7.30%)
Feb 25, 2021
14.70
15.50
13.40
13.70
112,247
-1.10(-7.43%)
Feb 24, 2021
13.90
15.30
13.80
14.80
107,748
+1.00(+7.25%)
Feb 23, 2021
14.10
14.70
12.60
13.80
161,944
-1.60(-10.39%)
Feb 22, 2021
15.20
16.70
14.90
15.40
161,800
-0.30(-1.91%)
Feb 19, 2021
16.20
16.40
15.30
15.70
152,240
-0.10(-0.63%)
Feb 18, 2021
16.80
17.20
15.50
15.80
235,074
-1.00(-5.95%)
Feb 17, 2021
17.30
17.30
16.10
16.80
137,944
-0.40(-2.33%)
Feb 16, 2021
17.20
17.70
16.50
17.20
218,836
+0.90(+5.52%)
Feb 12, 2021
15.90
17.20
15.40
16.30
203,210
+0.40(+2.52%)
Feb 11, 2021
17.10
17.20
15.20
15.90
280,816
-0.70(-4.22%)
Feb 10, 2021
16.10
17.20
14.50
16.60
417,523
+1.40(+9.21%)
Feb 09, 2021
14.50
15.40
14.00
15.20
258,566
+1.00(+7.04%)
Feb 08, 2021
14.30
14.90
13.60
14.20
326,135
+0.30(+2.16%)
Feb 05, 2021
14.50
14.80
12.60
13.90
814,720
+0.30(+2.21%)
Feb 04, 2021
12.10
14.30
11.70
13.60
1,269,289
+1.80(+15.25%)
Feb 03, 2021
11.50
12.00
11.40
11.80
216,634
+0.10(+0.85%)
Feb 02, 2021
11.50
11.80
11.30
11.70
236,542
+0.70(+6.36%)
Feb 01, 2021
12.40
12.50
10.70
11.00
1,235,248
-2.30(-17.29%)
Jan 29, 2021
14.20
22.00
12.70
13.30
2,669,580
+0.80(+6.40%)
Jan 28, 2021
12.90
13.80
12.40
12.50
120,919
-0.10(-0.79%)
Jan 27, 2021
13.00
13.90
12.10
12.60
122,706
-0.40(-3.08%)
Jan 26, 2021
12.80
13.60
12.00
13.00
137,185
+0.20(+1.56%)
Jan 25, 2021
13.20
13.40
12.20
12.80
197,462
-0.60(-4.48%)
Jan 22, 2021
12.60
15.00
11.90
13.40
460,420
+0.70(+5.51%)
Jan 21, 2021
13.00
13.10
11.70
12.70
151,877
-0.50(-3.79%)
Jan 20, 2021
10.50
13.60
10.20
13.20
289,710
+2.70(+25.71%)
Jan 19, 2021
11.10
11.10
10.20
10.50
95,513
+0.10(+0.96%)
Jan 15, 2021
10.80
11.00
10.10
10.40
85,250
-0.50(-4.59%)
Jan 14, 2021
11.10
11.10
10.30
10.90
111,913
-0.10(-0.91%)
Jan 13, 2021
10.80
12.00
10.00
11.00
245,866
+0.40(+3.77%)
Jan 12, 2021
10.80
10.90
9.900
10.60
120,875
+0.20(+1.92%)
Jan 11, 2021
9.600
10.40
9.500
10.40
175,349
+1.00(+10.64%)
Jan 08, 2021
9.244
9.400
9.121
9.400
81,990
+0.30(+3.27%)
Jan 07, 2021
9.218
9.300
9.030
9.102
46,616
-0.10(-1.07%)
Jan 06, 2021
9.300
9.500
9.000
9.200
86,153
-0.20(-2.13%)
Jan 05, 2021
9.000
9.700
8.900
9.400
196,446
+0.46(+5.15%)
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.