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
Bioatla Inc
(NQ:
BCAB
)
1.520
-0.130 (-7.88%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 30, 2022
8.170
8.390
7.870
8.250
293,891
-0.10(-1.20%)
Dec 29, 2022
8.130
9.000
8.130
8.350
407,716
+0.11(+1.33%)
Dec 28, 2022
7.800
8.310
7.750
8.240
210,652
+0.44(+5.64%)
Dec 27, 2022
8.380
8.725
7.760
7.800
356,241
-0.52(-6.25%)
Dec 23, 2022
8.310
8.465
7.850
8.320
297,281
+0.02(+0.24%)
Dec 22, 2022
8.320
8.433
8.065
8.300
326,594
-0.01(-0.12%)
Dec 21, 2022
8.460
8.530
8.075
8.310
271,170
-0.03(-0.36%)
Dec 20, 2022
8.280
8.530
8.160
8.340
703,023
+0.22(+2.71%)
Dec 19, 2022
8.850
8.850
8.010
8.120
368,939
-0.68(-7.73%)
Dec 16, 2022
8.800
9.230
8.660
8.800
936,835
-0.17(-1.90%)
Dec 15, 2022
9.030
9.170
8.830
8.970
258,358
-0.17(-1.86%)
Dec 14, 2022
8.980
9.190
8.890
9.140
259,440
+0.14(+1.56%)
Dec 13, 2022
9.690
9.870
8.730
9.000
259,920
-0.22(-2.39%)
Dec 12, 2022
9.520
9.560
9.180
9.220
348,234
-0.29(-3.05%)
Dec 09, 2022
9.770
9.820
9.370
9.510
225,425
-0.29(-2.96%)
Dec 08, 2022
9.840
9.970
9.320
9.800
174,365
+0.05(+0.51%)
Dec 07, 2022
9.830
10.38
9.730
9.750
211,862
-0.12(-1.22%)
Dec 06, 2022
10.43
10.60
9.850
9.870
337,385
-0.65(-6.18%)
Dec 05, 2022
10.56
10.82
10.17
10.52
246,926
+0.00(+0.00%)
Dec 02, 2022
10.45
10.77
10.09
10.52
342,640
-0.26(-2.41%)
Dec 01, 2022
10.89
11.73
10.65
10.78
376,948
-0.23(-2.09%)
Nov 30, 2022
10.50
11.50
10.48
11.01
488,431
+0.60(+5.76%)
Nov 29, 2022
9.890
10.50
9.740
10.41
455,252
+0.56(+5.69%)
Nov 28, 2022
9.800
10.16
9.530
9.850
356,677
-0.08(-0.81%)
Nov 25, 2022
9.680
10.35
9.580
9.930
189,724
+0.42(+4.42%)
Nov 23, 2022
8.850
9.650
8.850
9.510
393,293
+0.71(+8.07%)
Nov 22, 2022
8.230
8.860
8.080
8.800
312,978
+0.57(+6.93%)
Nov 21, 2022
8.370
8.835
8.150
8.230
259,721
-0.23(-2.72%)
Nov 18, 2022
8.900
8.900
8.380
8.460
220,432
-0.26(-2.98%)
Nov 17, 2022
8.740
9.150
8.620
8.720
220,196
-0.21(-2.35%)
Nov 16, 2022
8.730
9.000
8.280
8.930
309,829
+0.13(+1.48%)
Nov 15, 2022
9.650
9.820
8.340
8.800
584,850
-0.71(-7.47%)
Nov 14, 2022
8.930
10.18
8.865
9.510
617,130
+0.53(+5.90%)
Nov 11, 2022
8.090
9.125
7.940
8.980
472,618
+0.84(+10.32%)
Nov 10, 2022
8.200
8.360
7.900
8.140
953,503
+0.23(+2.91%)
Nov 09, 2022
7.820
8.055
7.760
7.910
488,552
-0.01(-0.13%)
Nov 08, 2022
8.070
8.200
7.760
7.920
575,575
-0.15(-1.86%)
Nov 07, 2022
7.400
8.430
7.290
8.070
1,771,016
+0.52(+6.89%)
Nov 04, 2022
8.070
8.960
6.660
7.550
10,439,867
+1.19(+18.71%)
Nov 03, 2022
6.400
6.700
6.200
6.360
557,936
-0.09(-1.40%)
Nov 02, 2022
7.200
7.215
6.400
6.450
535,495
-0.74(-10.29%)
Nov 01, 2022
7.010
7.295
6.910
7.190
459,261
+0.30(+4.35%)
Oct 31, 2022
6.920
7.020
6.600
6.890
292,270
-0.02(-0.22%)
Oct 28, 2022
6.650
6.975
6.650
6.905
318,042
+0.29(+4.46%)
Oct 27, 2022
6.810
6.910
6.570
6.610
481,433
-0.12(-1.78%)
Oct 26, 2022
6.860
6.940
6.570
6.730
582,996
-0.14(-2.04%)
Oct 25, 2022
6.610
6.950
6.610
6.870
248,967
+0.31(+4.73%)
Oct 24, 2022
6.840
6.840
6.310
6.560
286,526
-0.24(-3.53%)
Oct 21, 2022
6.650
6.840
6.390
6.800
186,133
+0.12(+1.80%)
Oct 20, 2022
6.330
6.870
6.330
6.680
1,132,540
+0.39(+6.20%)
Oct 19, 2022
6.910
7.040
6.165
6.290
335,807
-0.68(-9.76%)
Oct 18, 2022
7.110
7.215
6.865
6.970
266,098
+0.07(+1.01%)
Oct 17, 2022
6.990
7.090
6.870
6.900
333,135
+0.01(+0.15%)
Oct 14, 2022
7.510
7.560
6.800
6.890
219,194
-0.58(-7.76%)
Oct 13, 2022
7.240
7.580
7.190
7.470
150,929
-0.09(-1.19%)
Oct 12, 2022
7.510
7.700
7.400
7.560
129,580
+0.03(+0.40%)
Oct 11, 2022
7.720
7.890
7.110
7.530
215,380
-0.10(-1.31%)
Oct 10, 2022
7.960
8.010
7.630
7.630
144,603
-0.60(-7.29%)
Oct 07, 2022
8.220
8.620
8.130
8.230
124,662
-0.08(-0.96%)
Oct 06, 2022
7.970
8.460
7.970
8.310
430,539
+0.30(+3.75%)
Oct 05, 2022
7.980
8.115
7.700
8.010
272,629
-0.21(-2.55%)
Oct 04, 2022
8.390
8.770
8.120
8.220
246,655
+0.14(+1.73%)
Oct 03, 2022
7.710
8.110
7.435
8.080
215,862
+0.38(+4.94%)
Sep 30, 2022
7.540
8.075
7.540
7.700
249,996
+0.21(+2.80%)
Sep 29, 2022
7.930
8.010
7.170
7.490
197,410
-0.49(-6.14%)
Sep 28, 2022
7.880
8.400
7.940
7.980
235,054
+0.09(+1.14%)
Sep 27, 2022
7.360
7.950
7.350
7.890
349,029
+0.58(+7.93%)
Sep 26, 2022
7.990
8.124
6.970
7.310
375,074
-0.70(-8.74%)
Sep 23, 2022
8.500
8.500
7.840
8.010
757,240
-0.49(-5.76%)
Sep 22, 2022
8.580
9.010
8.190
8.500
417,607
-0.18(-2.07%)
Sep 21, 2022
8.370
8.960
8.135
8.680
471,928
+0.29(+3.46%)
Sep 20, 2022
8.220
8.520
8.100
8.390
1,174,720
+0.06(+0.72%)
Sep 19, 2022
8.440
8.440
8.010
8.330
219,872
-0.05(-0.60%)
Sep 16, 2022
8.550
8.910
7.985
8.380
786,225
-0.17(-1.99%)
Sep 15, 2022
9.190
9.320
8.280
8.550
320,996
-0.41(-4.58%)
Sep 14, 2022
8.080
9.159
7.710
8.960
708,480
+0.69(+8.34%)
Sep 13, 2022
8.200
8.460
7.910
8.270
222,034
+0.05(+0.61%)
Sep 12, 2022
8.900
9.110
8.050
8.220
464,787
-0.63(-7.12%)
Sep 09, 2022
9.140
9.160
8.670
8.850
188,310
-0.21(-2.32%)
Sep 08, 2022
8.650
9.620
8.350
9.060
257,849
+0.47(+5.47%)
Sep 07, 2022
8.160
8.730
7.900
8.590
529,538
+0.42(+5.14%)
Sep 06, 2022
7.890
8.750
7.630
8.170
399,195
+0.20(+2.51%)
Sep 02, 2022
8.530
8.580
7.895
7.970
215,235
-0.43(-5.12%)
Sep 01, 2022
8.710
8.710
7.510
8.400
373,208
-0.31(-3.56%)
Aug 31, 2022
8.240
8.734
8.200
8.710
190,126
+0.49(+5.96%)
Aug 30, 2022
8.960
9.020
8.160
8.220
183,130
-0.44(-5.08%)
Aug 29, 2022
8.700
9.024
8.542
8.660
279,482
-0.42(-4.63%)
Aug 26, 2022
9.180
9.340
8.800
9.080
235,800
-0.17(-1.84%)
Aug 25, 2022
9.140
9.550
8.930
9.250
317,844
+0.10(+1.09%)
Aug 24, 2022
8.540
9.257
8.440
9.150
376,048
+0.37(+4.21%)
Aug 23, 2022
8.980
9.190
8.190
8.780
422,132
-0.20(-2.23%)
Aug 22, 2022
9.450
9.470
8.160
8.980
1,076,701
-0.42(-4.47%)
Aug 19, 2022
9.950
10.13
9.360
9.400
363,593
-0.77(-7.57%)
Aug 18, 2022
10.03
10.79
9.162
10.17
938,454
-0.02(-0.20%)
Aug 17, 2022
11.99
12.14
9.664
10.19
2,031,519
-1.68(-14.15%)
Aug 16, 2022
8.250
12.15
7.970
11.87
6,964,125
+3.87(+48.37%)
Aug 15, 2022
7.040
8.430
6.920
8.000
1,670,383
+1.01(+14.45%)
Aug 12, 2022
7.550
8.000
6.900
6.990
1,757,642
-0.96(-12.08%)
Aug 11, 2022
6.870
9.148
6.720
7.950
8,839,075
+1.34(+20.27%)
Aug 10, 2022
4.060
7.353
4.050
6.610
19,343,436
+3.00(+83.10%)
Aug 09, 2022
3.700
3.720
3.310
3.610
185,143
-0.13(-3.48%)
Aug 08, 2022
3.970
4.130
3.590
3.740
266,753
-0.20(-5.08%)
Aug 05, 2022
3.700
3.970
3.660
3.940
236,188
+0.13(+3.41%)
Aug 04, 2022
3.660
3.975
3.630
3.810
181,284
+0.17(+4.67%)
Aug 03, 2022
3.490
3.790
3.490
3.640
112,580
+0.20(+5.81%)
Aug 02, 2022
3.220
3.530
3.220
3.440
134,171
+0.17(+5.20%)
Aug 01, 2022
3.370
3.460
3.200
3.270
104,415
-0.13(-3.82%)
Jul 29, 2022
3.530
3.530
3.160
3.400
293,523
-0.18(-5.03%)
Jul 28, 2022
3.730
3.743
3.570
3.580
117,831
-0.13(-3.50%)
Jul 27, 2022
3.780
3.830
3.560
3.710
163,453
+0.11(+3.06%)
Jul 26, 2022
3.660
3.840
3.560
3.600
148,205
-0.12(-3.23%)
Jul 25, 2022
3.830
3.870
3.600
3.720
326,165
-0.08(-2.11%)
Jul 22, 2022
4.350
4.350
3.780
3.800
182,045
-0.53(-12.24%)
Jul 21, 2022
4.410
4.520
4.170
4.330
574,078
-0.06(-1.37%)
Jul 20, 2022
4.330
4.570
4.293
4.390
1,324,141
+0.02(+0.46%)
Jul 19, 2022
4.290
4.440
4.180
4.370
689,785
+0.11(+2.58%)
Jul 18, 2022
4.220
4.490
4.180
4.260
373,902
+0.05(+1.19%)
Jul 15, 2022
4.280
4.300
4.060
4.210
183,165
-0.04(-0.94%)
Jul 14, 2022
4.140
4.295
4.030
4.250
205,928
+0.03(+0.71%)
Jul 13, 2022
3.890
4.330
3.870
4.220
1,045,886
+0.22(+5.50%)
Jul 12, 2022
3.860
4.090
3.815
4.000
1,471,530
+0.11(+2.83%)
Jul 11, 2022
4.020
4.080
3.760
3.890
318,985
-0.08(-2.02%)
Jul 08, 2022
3.970
4.090
3.800
3.970
339,815
-0.08(-1.98%)
Jul 07, 2022
3.720
4.080
3.620
4.050
1,117,020
+0.41(+11.26%)
Jul 06, 2022
3.460
4.045
3.430
3.640
920,136
+0.12(+3.41%)
Jul 05, 2022
2.850
3.580
2.805
3.520
646,472
+0.58(+19.73%)
Jul 01, 2022
2.850
3.010
2.790
2.940
426,686
+0.09(+3.16%)
Jun 30, 2022
2.880
3.000
2.820
2.850
537,555
-0.16(-5.32%)
Jun 29, 2022
2.930
3.060
2.840
3.010
387,940
+0.04(+1.35%)
Jun 28, 2022
3.010
3.080
2.880
2.970
599,018
-0.09(-2.94%)
Jun 27, 2022
3.580
3.580
2.960
3.060
696,490
-0.49(-13.80%)
Jun 24, 2022
3.150
3.620
3.040
3.550
2,982,876
+0.55(+18.33%)
Jun 23, 2022
2.930
3.020
2.820
3.000
335,637
+0.06(+2.04%)
Jun 22, 2022
2.700
3.020
2.700
2.940
355,774
+0.19(+6.91%)
Jun 21, 2022
2.730
2.950
2.650
2.750
281,918
+0.14(+5.36%)
Jun 17, 2022
2.510
2.750
2.360
2.610
541,939
+0.13(+5.24%)
Jun 16, 2022
2.610
2.620
2.435
2.480
766,977
-0.17(-6.42%)
Jun 15, 2022
2.770
2.810
2.610
2.650
311,872
-0.03(-1.12%)
Jun 14, 2022
2.750
2.750
2.590
2.680
489,698
+0.01(+0.37%)
Jun 13, 2022
2.880
2.880
2.570
2.670
312,644
-0.28(-9.49%)
Jun 10, 2022
3.220
3.280
2.860
2.950
382,907
-0.08(-2.64%)
Jun 09, 2022
3.000
3.100
2.920
3.030
225,055
-0.01(-0.33%)
Jun 08, 2022
3.050
3.110
2.980
3.040
261,433
-0.04(-1.30%)
Jun 07, 2022
2.680
3.100
2.619
3.080
398,700
+0.40(+14.93%)
Jun 06, 2022
2.750
2.815
2.640
2.680
490,856
-0.07(-2.55%)
Jun 03, 2022
2.370
2.770
2.321
2.750
426,008
+0.33(+13.64%)
Jun 02, 2022
2.310
2.480
2.280
2.420
246,290
+0.09(+3.86%)
Jun 01, 2022
2.470
2.510
2.300
2.330
209,122
-0.08(-3.32%)
May 31, 2022
2.390
2.550
2.375
2.410
771,303
-0.03(-1.23%)
May 27, 2022
2.290
2.470
2.220
2.440
220,199
+0.13(+5.63%)
May 26, 2022
2.180
2.390
2.160
2.310
336,418
+0.11(+5.00%)
May 25, 2022
2.170
2.290
2.110
2.200
967,107
+0.07(+3.29%)
May 24, 2022
2.160
2.220
2.080
2.130
546,634
-0.08(-3.62%)
May 23, 2022
2.320
2.320
2.190
2.210
268,527
-0.10(-4.33%)
May 20, 2022
2.310
2.360
2.160
2.310
321,565
+0.04(+1.76%)
May 19, 2022
2.290
2.370
2.170
2.270
585,162
-0.03(-1.30%)
May 18, 2022
2.300
2.335
2.210
2.300
426,525
-0.09(-3.77%)
May 17, 2022
2.410
2.440
2.330
2.390
256,876
+0.09(+3.91%)
May 16, 2022
2.340
2.370
2.205
2.300
421,743
+0.00(+0.00%)
May 13, 2022
2.420
2.470
2.285
2.300
550,078
-0.09(-3.77%)
May 12, 2022
2.250
2.390
2.085
2.390
925,546
+0.22(+10.14%)
May 11, 2022
2.300
2.429
2.160
2.170
900,927
-0.19(-8.05%)
May 10, 2022
2.290
2.430
2.095
2.360
1,345,796
+0.21(+9.77%)
May 09, 2022
2.050
2.220
2.010
2.150
997,943
-0.03(-1.38%)
May 06, 2022
2.350
2.450
2.140
2.180
1,555,971
-0.22(-9.17%)
May 05, 2022
3.360
3.440
2.330
2.400
2,597,281
-1.68(-41.18%)
May 04, 2022
3.830
4.090
3.630
4.080
398,189
+0.25(+6.53%)
May 03, 2022
3.670
3.840
3.625
3.830
528,030
+0.15(+4.08%)
May 02, 2022
3.530
3.720
3.430
3.680
501,194
+0.20(+5.75%)
Apr 29, 2022
3.660
3.920
3.480
3.480
293,278
-0.24(-6.45%)
Apr 28, 2022
3.520
3.840
3.480
3.720
566,151
+0.20(+5.68%)
Apr 27, 2022
3.460
3.600
3.400
3.520
731,006
+0.09(+2.62%)
Apr 26, 2022
3.670
3.750
3.420
3.430
357,602
-0.26(-7.05%)
Apr 25, 2022
3.670
3.820
3.645
3.690
353,605
+0.01(+0.27%)
Apr 22, 2022
3.790
3.890
3.680
3.680
312,891
-0.11(-2.90%)
Apr 21, 2022
4.010
4.020
3.750
3.790
532,531
-0.19(-4.77%)
Apr 20, 2022
3.990
4.160
3.950
3.980
360,671
-0.09(-2.21%)
Apr 19, 2022
3.920
4.200
3.820
4.070
384,698
+0.22(+5.71%)
Apr 18, 2022
3.980
4.010
3.780
3.850
542,947
-0.15(-3.75%)
Apr 14, 2022
4.190
4.230
3.990
4.000
533,206
-0.23(-5.44%)
Apr 13, 2022
4.320
4.425
3.986
4.230
1,873,634
-0.21(-4.73%)
Apr 12, 2022
4.670
4.780
4.380
4.440
696,515
-0.14(-3.06%)
Apr 11, 2022
4.700
4.730
4.320
4.580
671,497
-0.13(-2.76%)
Apr 08, 2022
4.900
4.980
4.650
4.710
766,573
-0.20(-4.07%)
Apr 07, 2022
5.130
5.170
4.850
4.910
643,125
-0.28(-5.39%)
Apr 06, 2022
5.280
5.320
5.020
5.190
398,297
-0.16(-2.99%)
Apr 05, 2022
5.350
5.630
5.310
5.350
532,945
-0.03(-0.56%)
Apr 04, 2022
5.080
5.415
5.060
5.380
488,306
+0.35(+6.96%)
Apr 01, 2022
5.080
5.116
4.770
5.030
1,011,777
+0.03(+0.60%)
Mar 31, 2022
4.570
5.450
4.440
5.000
4,111,045
+0.41(+8.93%)
Mar 30, 2022
4.470
4.870
4.470
4.590
435,389
-0.11(-2.34%)
Mar 29, 2022
4.490
4.760
4.405
4.700
954,434
+0.32(+7.31%)
Mar 28, 2022
4.480
4.595
4.215
4.380
800,784
-0.09(-2.01%)
Mar 25, 2022
5.030
5.030
4.460
4.470
826,310
-0.51(-10.24%)
Mar 24, 2022
5.170
5.270
4.930
4.980
420,057
-0.18(-3.49%)
Mar 23, 2022
5.760
5.795
5.160
5.160
396,350
-0.60(-10.42%)
Mar 22, 2022
5.450
5.835
5.367
5.760
877,447
+0.30(+5.49%)
Mar 21, 2022
6.010
6.120
5.410
5.460
816,198
-0.31(-5.37%)
Mar 18, 2022
5.570
6.050
5.560
5.770
2,533,729
+0.15(+2.67%)
Mar 17, 2022
5.570
5.750
5.400
5.620
798,264
-0.02(-0.35%)
Mar 16, 2022
5.220
5.710
4.980
5.640
1,376,086
+0.62(+12.35%)
Mar 15, 2022
4.910
5.090
4.770
5.020
535,243
+0.12(+2.45%)
Mar 14, 2022
5.140
5.310
4.800
4.900
979,387
-0.28(-5.41%)
Mar 11, 2022
5.670
5.670
5.090
5.180
633,945
-0.37(-6.67%)
Mar 10, 2022
5.760
6.090
5.450
5.550
484,035
-0.40(-6.72%)
Mar 09, 2022
5.690
5.980
5.610
5.950
699,592
+0.53(+9.78%)
Mar 08, 2022
5.490
5.660
5.130
5.420
452,985
+0.00(+0.00%)
Mar 07, 2022
5.470
5.610
5.250
5.420
510,984
-0.08(-1.45%)
Mar 04, 2022
6.150
6.190
5.480
5.500
471,617
-0.60(-9.84%)
Mar 03, 2022
6.550
6.640
6.050
6.100
660,090
-0.50(-7.58%)
Mar 02, 2022
6.530
6.710
6.420
6.600
561,343
+0.15(+2.33%)
Mar 01, 2022
6.320
6.690
6.320
6.450
399,285
-0.03(-0.46%)
Feb 28, 2022
6.740
6.770
6.340
6.480
608,854
-0.16(-2.41%)
Feb 25, 2022
6.740
6.660
6.450
6.640
439,419
+0.01(+0.15%)
Feb 24, 2022
6.120
6.645
6.110
6.630
477,202
+0.29(+4.57%)
Feb 23, 2022
6.760
6.830
6.300
6.340
436,556
-0.32(-4.80%)
Feb 22, 2022
6.620
6.925
6.500
6.660
520,793
-0.09(-1.33%)
Feb 18, 2022
6.750
0
+0.14(+2.12%)
Feb 17, 2022
6.700
7.070
6.500
6.610
474,722
-0.39(-5.57%)
Feb 16, 2022
7.080
7.080
6.660
7.000
517,017
-0.01(-0.14%)
Feb 15, 2022
6.940
7.210
6.920
7.010
585,663
+0.15(+2.19%)
Feb 14, 2022
7.080
7.330
6.820
6.860
606,690
-0.32(-4.46%)
Feb 11, 2022
7.340
7.710
7.080
7.180
501,851
-0.08(-1.10%)
Feb 10, 2022
7.620
8.160
7.170
7.260
874,877
-0.64(-8.10%)
Feb 09, 2022
7.830
8.120
7.780
7.900
669,024
+0.17(+2.20%)
Feb 08, 2022
8.220
8.350
7.470
7.730
553,048
-0.54(-6.53%)
Feb 07, 2022
8.130
8.680
7.980
8.270
516,356
+0.04(+0.49%)
Feb 04, 2022
8.150
8.467
7.685
8.230
647,874
+0.20(+2.49%)
Feb 03, 2022
8.340
8.025
8.030
763,478
-0.43(-5.08%)
Feb 02, 2022
9.600
9.760
8.440
8.460
685,387
-1.03(-10.85%)
Feb 01, 2022
9.580
9.930
8.890
9.490
749,616
-0.07(-0.73%)
Jan 31, 2022
9.190
9.560
558,376
+0.53(+5.87%)
Jan 28, 2022
8.760
9.200
8.380
9.030
588,652
+0.20(+2.27%)
Jan 27, 2022
9.290
9.650
8.750
8.830
530,817
-0.45(-4.85%)
Jan 26, 2022
10.43
10.61
9.190
9.280
399,667
-0.81(-8.03%)
Jan 25, 2022
9.720
10.50
9.090
10.09
726,364
-0.02(-0.20%)
Jan 24, 2022
9.750
10.18
9.335
10.11
786,156
+0.04(+0.40%)
Jan 21, 2022
10.00
10.48
9.825
10.07
713,467
-0.02(-0.20%)
Jan 20, 2022
10.84
11.29
10.04
10.09
696,912
-0.73(-6.75%)
Jan 19, 2022
11.29
11.84
10.79
10.82
613,775
-0.22(-1.99%)
Jan 18, 2022
12.25
12.40
11.04
11.04
607,089
-1.59(-12.59%)
Jan 14, 2022
12.63
0
-0.19(-1.48%)
Jan 13, 2022
14.09
14.62
12.75
12.82
922,981
-1.10(-7.90%)
Jan 12, 2022
14.64
14.98
13.82
13.92
612,739
-0.73(-4.98%)
Jan 11, 2022
15.69
16.27
13.79
14.65
1,059,750
-1.12(-7.10%)
Jan 10, 2022
15.98
16.49
14.90
15.77
259,618
-0.35(-2.17%)
Jan 07, 2022
16.14
16.61
15.43
16.12
338,108
+0.01(+0.06%)
Jan 06, 2022
17.09
17.46
15.78
16.11
369,934
-1.46(-8.31%)
Jan 05, 2022
18.07
18.32
17.43
17.57
395,061
-0.66(-3.62%)
Jan 04, 2022
18.79
19.29
18.13
18.23
701,272
-0.55(-2.93%)
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.