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
Momentus Inc
(NQ:
MNTS
)
0.5075
-0.0343 (-6.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 29, 2023
1.770
1.770
1.650
1.730
393,562
-0.02(-0.86%)
Dec 28, 2023
1.810
1.830
1.700
1.745
514,175
-0.08(-4.64%)
Dec 27, 2023
1.910
1.910
1.760
1.830
715,186
-0.04(-2.14%)
Dec 26, 2023
1.870
1.950
1.760
1.870
1,002,522
+0.12(+6.86%)
Dec 22, 2023
1.660
2.009
1.631
1.750
1,461,581
+0.11(+6.71%)
Dec 21, 2023
1.660
1.710
1.570
1.640
361,540
-0.03(-1.80%)
Dec 20, 2023
1.840
1.840
1.600
1.670
494,107
-0.07(-4.02%)
Dec 19, 2023
1.760
1.850
1.720
1.740
587,421
+0.04(+2.35%)
Dec 18, 2023
1.810
1.980
1.670
1.700
685,901
-0.12(-6.59%)
Dec 15, 2023
2.160
2.160
1.790
1.820
869,362
-0.24(-11.65%)
Dec 14, 2023
2.200
2.360
2.000
2.060
966,593
-0.10(-4.63%)
Dec 13, 2023
2.180
2.187
1.870
2.160
780,952
+0.02(+0.93%)
Dec 12, 2023
2.240
2.260
2.130
2.140
332,488
-0.14(-6.14%)
Dec 11, 2023
2.490
2.530
2.280
2.280
278,753
-0.21(-8.43%)
Dec 08, 2023
2.440
2.600
2.368
2.490
274,306
+0.05(+2.05%)
Dec 07, 2023
2.520
2.590
2.320
2.440
474,734
-0.05(-2.01%)
Dec 06, 2023
2.840
2.900
2.450
2.490
640,734
-0.36(-12.63%)
Dec 05, 2023
2.720
3.039
2.720
2.850
352,603
-0.03(-1.04%)
Dec 04, 2023
2.700
3.088
2.620
2.880
716,124
+0.06(+2.13%)
Dec 01, 2023
2.660
2.860
2.502
2.820
291,061
+0.15(+5.62%)
Nov 30, 2023
2.610
2.736
2.500
2.670
219,968
+0.06(+2.30%)
Nov 29, 2023
2.680
2.770
2.470
2.610
502,787
-0.11(-4.04%)
Nov 28, 2023
2.890
2.890
2.610
2.720
383,094
-0.14(-4.90%)
Nov 27, 2023
3.010
3.057
2.780
2.860
384,987
-0.02(-0.69%)
Nov 24, 2023
2.980
3.035
2.790
2.880
166,991
-0.16(-5.26%)
Nov 22, 2023
2.920
3.160
2.781
3.040
606,019
+0.13(+4.47%)
Nov 21, 2023
2.830
2.959
2.600
2.910
417,816
+0.14(+5.05%)
Nov 20, 2023
3.130
3.169
2.745
2.770
773,903
-0.31(-10.06%)
Nov 17, 2023
3.100
3.140
2.900
3.080
398,479
-0.05(-1.60%)
Nov 16, 2023
3.230
3.320
3.070
3.130
316,533
-0.15(-4.57%)
Nov 15, 2023
3.320
3.550
3.200
3.280
767,205
-0.31(-8.64%)
Nov 14, 2023
3.310
4.034
3.201
3.590
1,117,245
+0.33(+10.12%)
Nov 13, 2023
3.240
3.447
3.130
3.260
444,944
+0.13(+4.15%)
Nov 10, 2023
3.270
3.340
2.930
3.130
543,115
-0.21(-6.29%)
Nov 09, 2023
3.580
3.701
3.200
3.340
555,765
-0.21(-5.92%)
Nov 08, 2023
3.400
3.759
3.320
3.550
652,680
+0.17(+5.03%)
Nov 07, 2023
3.980
3.980
3.255
3.380
989,445
-0.68(-16.75%)
Nov 06, 2023
4.160
4.269
3.750
4.060
1,564,844
+0.24(+6.28%)
Nov 03, 2023
4.330
4.580
3.720
3.820
1,337,512
-0.39(-9.26%)
Nov 02, 2023
3.710
4.350
3.700
4.210
1,459,119
+0.54(+14.71%)
Nov 01, 2023
3.520
3.780
3.270
3.670
781,325
+0.12(+3.38%)
Oct 31, 2023
3.630
3.650
3.310
3.550
686,250
+0.09(+2.60%)
Oct 30, 2023
3.200
3.690
3.170
3.460
1,696,828
+0.20(+6.13%)
Oct 27, 2023
3.060
3.260
2.812
3.260
936,023
+0.18(+5.84%)
Oct 26, 2023
2.750
3.250
2.610
3.080
1,588,240
+0.38(+14.07%)
Oct 25, 2023
3.570
3.610
2.600
2.700
2,050,212
-0.95(-26.03%)
Oct 24, 2023
3.760
4.200
3.480
3.650
1,198,937
-0.09(-2.41%)
Oct 23, 2023
3.640
4.090
3.330
3.740
2,023,554
+0.04(+1.08%)
Oct 20, 2023
3.660
3.990
3.230
3.700
1,892,457
-0.02(-0.54%)
Oct 19, 2023
4.050
4.340
3.500
3.720
2,079,678
-0.47(-11.22%)
Oct 18, 2023
5.000
5.450
3.860
4.190
4,626,457
-0.78(-15.69%)
Oct 17, 2023
4.500
5.950
4.500
4.970
15,209,157
+0.12(+2.47%)
Oct 16, 2023
3.750
5.500
3.310
4.850
49,798,708
+1.74(+55.95%)
Oct 13, 2023
2.500
3.660
2.460
3.110
16,642,166
+0.34(+12.27%)
Oct 12, 2023
1.820
4.337
1.762
2.770
35,414,572
+0.98(+54.75%)
Oct 11, 2023
1.750
1.880
1.640
1.790
1,437,089
+0.00(+0.00%)
Oct 10, 2023
1.640
2.080
1.610
1.790
3,870,269
+0.19(+11.87%)
Oct 09, 2023
1.110
1.770
1.100
1.600
4,134,030
+0.43(+36.75%)
Oct 06, 2023
1.100
1.170
1.030
1.170
812,121
+0.00(+0.00%)
Oct 05, 2023
1.200
1.360
1.100
1.170
2,954,848
+0.07(+6.36%)
Oct 04, 2023
1.330
1.350
1.091
1.100
1,111,062
-0.25(-18.52%)
Oct 03, 2023
1.580
1.790
1.200
1.350
2,617,627
-0.43(-24.16%)
Oct 02, 2023
2.210
3.660
1.760
1.780
58,846,440
-0.22(-11.00%)
Sep 29, 2023
1.340
2.470
1.340
2.000
12,052,009
+0.70(+53.85%)
Sep 28, 2023
1.490
1.560
1.290
1.300
282,926
-0.03(-2.26%)
Sep 27, 2023
2.200
2.200
1.280
1.330
684,639
-0.44(-24.86%)
Sep 26, 2023
2.010
2.010
1.760
1.770
103,258
-0.14(-7.33%)
Sep 25, 2023
2.390
1.960
1.870
1.910
182,779
-0.38(-16.59%)
Sep 22, 2023
2.460
2.760
2.260
2.290
106,109
-0.14(-5.76%)
Sep 21, 2023
2.650
2.779
2.400
2.430
137,531
-0.24(-8.99%)
Sep 20, 2023
2.920
3.260
2.631
2.670
135,815
-0.20(-6.97%)
Sep 19, 2023
3.000
3.090
2.840
2.870
60,645
-0.12(-4.01%)
Sep 18, 2023
3.450
3.800
2.950
2.990
175,819
-0.42(-12.32%)
Sep 15, 2023
3.520
3.590
3.250
3.410
137,088
+0.05(+1.49%)
Sep 14, 2023
4.230
4.230
3.100
3.360
214,543
-0.69(-17.04%)
Sep 13, 2023
5.000
5.000
4.050
4.050
83,002
-0.78(-16.15%)
Sep 12, 2023
5.300
5.450
4.740
4.830
57,053
-0.46(-8.70%)
Sep 11, 2023
5.510
5.810
5.271
5.290
38,834
-0.17(-3.11%)
Sep 08, 2023
6.310
6.558
5.445
5.460
46,034
-0.85(-13.47%)
Sep 07, 2023
6.540
7.350
6.170
6.310
84,265
-0.87(-12.12%)
Sep 06, 2023
7.880
7.880
7.000
7.180
46,826
-0.74(-9.34%)
Sep 05, 2023
8.410
8.410
7.830
7.920
55,159
-0.52(-6.16%)
Sep 01, 2023
10.70
11.31
8.400
8.440
53,514
-1.75(-17.17%)
Aug 31, 2023
9.490
12.46
9.100
10.19
123,445
+1.15(+12.72%)
Aug 30, 2023
7.880
9.130
7.780
9.040
35,733
+1.13(+14.29%)
Aug 29, 2023
7.320
7.990
7.320
7.910
36,795
+0.55(+7.47%)
Aug 28, 2023
8.180
8.390
7.290
7.360
61,546
-0.92(-11.11%)
Aug 25, 2023
8.530
9.890
8.200
8.280
76,682
-0.73(-8.10%)
Aug 24, 2023
9.600
9.955
8.761
9.010
125,783
-3.04(-25.26%)
Aug 23, 2023
11.95
12.20
11.50
12.05
24,830
+0.50(+4.37%)
Aug 22, 2023
12.50
13.49
11.50
11.55
22,805
-1.55(-11.83%)
Aug 21, 2023
15.00
14.95
13.07
13.10
11,854
-0.96(-6.83%)
Aug 18, 2023
15.00
15.49
14.00
14.06
4,871
-0.94(-6.27%)
Aug 17, 2023
15.65
16.02
15.00
15.00
7,661
+0.00(+0.00%)
Aug 16, 2023
15.10
16.48
14.52
15.00
8,488
-0.49(-3.19%)
Aug 15, 2023
16.00
17.00
14.09
15.49
19,269
-0.51(-3.16%)
Aug 14, 2023
16.50
18.00
15.53
16.00
21,372
-0.95(-5.60%)
Aug 11, 2023
17.05
17.69
16.00
16.95
5,897
-0.28(-1.63%)
Aug 10, 2023
18.70
19.00
16.59
17.23
8,064
-1.09(-5.95%)
Aug 09, 2023
18.50
18.90
17.66
18.32
6,851
+0.57(+3.21%)
Aug 08, 2023
18.46
18.66
17.52
17.75
7,532
-1.07(-5.66%)
Aug 07, 2023
20.00
20.50
17.50
18.82
14,360
-1.68(-8.22%)
Aug 04, 2023
21.00
21.00
20.00
20.50
4,389
+0.05(+0.24%)
Aug 03, 2023
21.05
21.50
20.00
20.45
6,602
+0.39(+1.97%)
Aug 02, 2023
20.00
20.25
19.02
20.05
7,617
-0.30(-1.45%)
Aug 01, 2023
21.75
22.16
20.00
20.35
9,753
-1.37(-6.31%)
Jul 31, 2023
21.50
23.45
21.49
21.72
14,675
+0.25(+1.19%)
Jul 28, 2023
21.00
22.50
20.80
21.46
11,935
+0.46(+2.21%)
Jul 27, 2023
22.00
22.10
20.50
21.00
11,005
+0.35(+1.69%)
Jul 26, 2023
23.00
23.00
20.00
20.65
17,986
-2.40(-10.41%)
Jul 25, 2023
19.50
23.48
19.50
23.05
40,165
+3.75(+19.43%)
Jul 24, 2023
18.50
19.70
18.01
19.30
19,889
+1.30(+7.22%)
Jul 21, 2023
18.50
18.73
17.50
18.00
10,014
-0.30(-1.64%)
Jul 20, 2023
17.00
19.00
16.75
18.30
22,587
+1.30(+7.65%)
Jul 19, 2023
15.50
17.37
15.37
17.00
23,354
+1.63(+10.61%)
Jul 18, 2023
14.50
15.50
13.95
15.37
12,849
+1.37(+9.79%)
Jul 17, 2023
15.50
16.75
13.60
14.00
14,867
-2.11(-13.10%)
Jul 14, 2023
15.60
17.50
15.50
16.11
38,861
+0.73(+4.78%)
Jul 13, 2023
15.88
15.88
15.10
15.38
13,402
-0.13(-0.84%)
Jul 12, 2023
15.62
15.75
15.25
15.51
8,964
-0.09(-0.61%)
Jul 11, 2023
14.50
15.62
14.38
15.60
11,884
+1.17(+8.15%)
Jul 10, 2023
14.00
14.64
13.75
14.43
9,076
+0.34(+2.41%)
Jul 07, 2023
14.25
14.49
13.70
14.09
10,967
+0.21(+1.48%)
Jul 06, 2023
15.05
15.50
13.50
13.88
15,822
-1.49(-9.72%)
Jul 05, 2023
16.00
16.00
15.03
15.38
9,007
-0.57(-3.61%)
Jul 03, 2023
16.10
16.14
15.03
15.95
9,611
+0.20(+1.27%)
Jun 30, 2023
15.50
16.12
15.01
15.75
25,155
+1.19(+8.17%)
Jun 29, 2023
14.00
16.25
13.80
14.56
31,984
+0.99(+7.26%)
Jun 28, 2023
12.75
14.21
12.55
13.57
24,588
+1.08(+8.64%)
Jun 27, 2023
13.05
13.49
12.30
12.49
22,280
-0.51(-3.88%)
Jun 26, 2023
14.32
14.32
13.00
13.00
33,879
-0.21(-1.55%)
Jun 23, 2023
14.74
15.00
13.21
13.21
130,563
-1.12(-7.79%)
Jun 22, 2023
15.29
15.29
14.04
14.32
15,212
-0.43(-2.92%)
Jun 21, 2023
15.50
15.50
14.50
14.75
13,884
-0.56(-3.69%)
Jun 20, 2023
15.50
16.00
15.07
15.31
17,901
-0.19(-1.19%)
Jun 16, 2023
15.00
16.12
14.63
15.50
37,942
+0.84(+5.69%)
Jun 15, 2023
14.38
14.75
14.04
14.66
17,413
+0.51(+3.64%)
Jun 14, 2023
14.79
15.15
14.15
14.15
17,630
-0.33(-2.31%)
Jun 13, 2023
14.50
15.00
14.43
14.48
29,395
+0.05(+0.38%)
Jun 12, 2023
15.25
15.50
14.00
14.43
28,116
-0.66(-4.34%)
Jun 09, 2023
14.77
15.09
13.72
15.09
28,507
+0.64(+4.43%)
Jun 08, 2023
15.00
15.50
13.00
14.45
99,944
-0.55(-3.70%)
Jun 07, 2023
17.50
18.75
14.80
15.00
55,361
-2.50(-14.29%)
Jun 06, 2023
18.52
20.49
17.50
17.50
87,575
+0.05(+0.29%)
Jun 05, 2023
17.30
19.00
17.21
17.45
22,479
+1.38(+8.62%)
Jun 02, 2023
17.50
17.50
15.68
16.07
13,041
-0.26(-1.59%)
Jun 01, 2023
17.50
17.50
16.02
16.32
10,158
-0.50(-2.94%)
May 31, 2023
16.00
18.00
15.50
16.82
13,146
+0.92(+5.75%)
May 30, 2023
16.00
16.50
15.23
15.90
11,611
-0.19(-1.18%)
May 26, 2023
16.00
16.61
15.75
16.09
7,960
+0.00(+0.03%)
May 25, 2023
17.00
18.36
15.96
16.09
16,978
-0.79(-4.68%)
May 24, 2023
17.50
17.98
16.75
16.88
6,003
-0.76(-4.28%)
May 23, 2023
17.00
17.98
17.00
17.64
8,393
+0.16(+0.89%)
May 22, 2023
18.18
18.50
16.06
17.48
11,965
-0.36(-2.02%)
May 19, 2023
18.52
19.50
17.50
17.84
9,753
-0.16(-0.92%)
May 18, 2023
17.18
18.50
17.18
18.00
10,451
+0.86(+4.99%)
May 17, 2023
16.50
17.40
16.05
17.15
9,228
+0.29(+1.75%)
May 16, 2023
17.03
19.00
16.01
16.86
21,739
-0.37(-2.15%)
May 15, 2023
19.86
19.86
16.00
17.23
37,679
-1.89(-9.89%)
May 12, 2023
27.00
26.76
18.91
19.11
146,582
-1.89(-8.98%)
May 11, 2023
22.00
24.30
19.95
21.00
11,533
-0.36(-1.71%)
May 10, 2023
19.48
21.36
19.25
21.36
7,484
+1.63(+8.26%)
May 09, 2023
20.00
20.00
19.00
19.73
9,180
-0.27(-1.33%)
May 08, 2023
20.50
21.00
19.88
20.00
10,625
-0.35(-1.72%)
May 05, 2023
21.50
21.50
20.20
20.35
6,909
-0.16(-0.78%)
May 04, 2023
21.00
21.14
20.20
20.51
3,510
+0.09(+0.44%)
May 03, 2023
21.45
22.25
20.08
20.42
5,744
-0.44(-2.11%)
May 02, 2023
20.45
22.32
20.00
20.86
5,251
-0.70(-3.25%)
May 01, 2023
22.62
22.75
20.50
21.56
6,698
+0.05(+0.26%)
Apr 28, 2023
21.50
22.50
20.52
21.50
6,428
-0.12(-0.53%)
Apr 27, 2023
21.50
23.00
20.50
21.62
8,408
+0.34(+1.60%)
Apr 26, 2023
21.60
22.83
21.00
21.28
5,387
-0.29(-1.37%)
Apr 25, 2023
22.00
23.78
21.50
21.57
7,022
-0.47(-2.13%)
Apr 24, 2023
23.50
24.85
22.00
22.05
5,212
-0.86(-3.75%)
Apr 21, 2023
25.00
26.00
22.64
22.91
6,472
-1.84(-7.44%)
Apr 20, 2023
24.50
25.29
24.15
24.75
4,592
+0.96(+4.06%)
Apr 19, 2023
24.00
26.00
23.50
23.78
11,842
+0.14(+0.59%)
Apr 18, 2023
23.50
24.58
21.00
23.64
12,606
+1.39(+6.25%)
Apr 17, 2023
24.00
24.00
22.00
22.25
10,883
+0.25(+1.16%)
Apr 14, 2023
23.25
24.00
21.50
22.00
7,875
-1.15(-4.99%)
Apr 13, 2023
23.50
24.25
23.00
23.15
9,439
-0.35(-1.49%)
Apr 12, 2023
25.25
25.25
23.50
23.50
9,898
-0.91(-3.71%)
Apr 11, 2023
25.50
25.66
24.23
24.41
6,767
+0.14(+0.60%)
Apr 10, 2023
26.50
26.75
24.00
24.26
11,633
-2.33(-8.76%)
Apr 06, 2023
25.50
27.46
25.50
26.59
4,570
+1.09(+4.27%)
Apr 05, 2023
26.58
27.50
24.50
25.50
6,673
-0.41(-1.60%)
Apr 04, 2023
27.50
29.25
25.00
25.91
5,963
-1.43(-5.23%)
Apr 03, 2023
28.55
29.25
27.05
27.34
3,917
-1.91(-6.51%)
Mar 31, 2023
27.50
29.29
27.00
29.25
8,123
+1.75(+6.36%)
Mar 30, 2023
27.00
29.00
27.00
27.50
4,426
+0.57(+2.10%)
Mar 29, 2023
27.50
28.50
25.93
26.93
8,460
-0.19(-0.70%)
Mar 28, 2023
29.00
30.00
26.13
27.12
5,882
-1.15(-4.07%)
Mar 27, 2023
32.50
33.33
28.00
28.27
5,903
-2.99(-9.56%)
Mar 24, 2023
32.25
32.70
30.30
31.27
7,194
+1.42(+4.76%)
Mar 23, 2023
27.00
29.95
27.16
29.84
2,958
+2.75(+10.15%)
Mar 22, 2023
25.50
28.45
25.50
27.09
8,965
-0.41(-1.49%)
Mar 21, 2023
24.50
28.43
24.50
27.50
8,601
+3.49(+14.56%)
Mar 20, 2023
27.55
28.50
24.00
24.01
22,312
-3.49(-12.69%)
Mar 17, 2023
29.00
31.55
27.00
27.50
36,290
-1.38(-4.76%)
Mar 16, 2023
29.50
29.50
28.02
28.88
7,206
-0.21(-0.72%)
Mar 15, 2023
32.00
32.09
29.00
29.09
10,705
-2.41(-7.67%)
Mar 14, 2023
33.00
33.49
31.50
31.50
4,646
+0.20(+0.66%)
Mar 13, 2023
33.50
34.50
30.50
31.30
12,188
-2.34(-6.94%)
Mar 10, 2023
34.00
39.00
33.03
33.63
16,661
+0.13(+0.39%)
Mar 09, 2023
37.00
38.77
33.50
33.50
15,085
-2.52(-7.00%)
Mar 08, 2023
36.50
37.00
35.05
36.02
7,056
+0.02(+0.06%)
Mar 07, 2023
39.00
39.00
35.00
36.00
7,987
-1.50(-4.00%)
Mar 06, 2023
39.50
40.11
37.05
37.50
9,817
-1.99(-5.04%)
Mar 03, 2023
39.50
40.78
38.50
39.49
8,715
+0.97(+2.50%)
Mar 02, 2023
39.00
39.88
38.15
38.52
5,807
-0.23(-0.59%)
Mar 01, 2023
41.50
42.50
38.51
38.76
9,968
-2.50(-6.07%)
Feb 28, 2023
41.00
42.50
40.00
41.26
6,463
+0.57(+1.41%)
Feb 27, 2023
41.50
43.00
40.00
40.69
5,807
+0.84(+2.11%)
Feb 24, 2023
42.35
44.00
38.00
39.84
8,361
-3.04(-7.09%)
Feb 23, 2023
43.50
45.00
42.49
42.88
6,426
-0.34(-0.80%)
Feb 22, 2023
41.50
47.48
41.00
43.23
9,045
+0.31(+0.72%)
Feb 21, 2023
44.00
45.00
42.50
42.92
5,689
-1.16(-2.64%)
Feb 17, 2023
46.00
46.00
43.66
44.09
3,604
-1.10(-2.43%)
Feb 16, 2023
47.00
47.34
44.51
45.19
4,306
-0.75(-1.63%)
Feb 15, 2023
43.49
47.50
43.49
45.94
7,521
+2.45(+5.62%)
Feb 14, 2023
43.00
44.95
43.00
43.49
3,675
+0.47(+1.08%)
Feb 13, 2023
45.50
46.00
43.00
43.02
4,233
-1.75(-3.90%)
Feb 10, 2023
48.50
49.00
44.00
44.77
7,106
-2.82(-5.94%)
Feb 09, 2023
46.78
50.00
45.50
47.59
6,370
+1.09(+2.34%)
Feb 08, 2023
46.50
49.99
45.00
46.51
7,316
-0.64(-1.37%)
Feb 07, 2023
50.50
50.50
45.98
47.15
10,169
-3.35(-6.63%)
Feb 06, 2023
53.50
54.50
47.50
50.50
8,960
-3.00(-5.61%)
Feb 03, 2023
52.00
57.50
51.50
53.50
12,442
+2.00(+3.88%)
Feb 02, 2023
48.50
52.50
47.50
51.50
15,562
+5.54(+12.05%)
Feb 01, 2023
45.00
47.50
43.50
45.96
5,884
+0.71(+1.57%)
Jan 31, 2023
44.58
48.37
43.22
45.25
11,377
+2.59(+6.08%)
Jan 30, 2023
45.30
46.00
42.50
42.66
6,453
-2.50(-5.54%)
Jan 27, 2023
42.52
47.70
41.00
45.16
12,133
+4.12(+10.03%)
Jan 26, 2023
43.50
44.50
40.50
41.04
8,968
-2.18(-5.04%)
Jan 25, 2023
45.09
46.45
42.50
43.22
10,582
-2.56(-5.60%)
Jan 24, 2023
47.00
47.50
44.76
45.78
5,394
-1.19(-2.52%)
Jan 23, 2023
46.00
47.50
44.04
46.97
11,577
+1.21(+2.66%)
Jan 20, 2023
48.50
48.60
45.45
45.76
11,679
-0.31(-0.67%)
Jan 19, 2023
47.50
49.50
43.50
46.06
21,742
+1.57(+3.54%)
Jan 18, 2023
57.00
58.50
43.76
44.49
54,673
-12.01(-21.26%)
Jan 17, 2023
59.50
66.50
54.50
56.50
48,874
-2.50(-4.24%)
Jan 13, 2023
53.00
59.00
51.00
59.00
30,977
+2.00(+3.51%)
Jan 12, 2023
46.00
79.50
45.50
57.00
269,652
+11.70(+25.81%)
Jan 11, 2023
46.50
47.21
44.00
45.30
5,231
+0.86(+1.93%)
Jan 10, 2023
46.00
46.85
43.45
44.45
5,370
-1.16(-2.54%)
Jan 09, 2023
43.50
47.15
43.59
45.60
7,223
+3.23(+7.62%)
Jan 06, 2023
44.50
44.59
41.00
42.38
8,235
-2.83(-6.26%)
Jan 05, 2023
48.00
48.16
43.00
45.20
5,979
-2.80(-5.82%)
Jan 04, 2023
42.60
49.00
40.09
48.00
29,850
+4.55(+10.48%)
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.