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
Biotricity Inc
(NQ:
BTCY
)
0.4631
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 2, 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
3.042
3.120
2.664
2.688
73,323
-0.43(-13.85%)
Dec 29, 2022
3.121
3.204
3.120
3.120
28,990
-0.00(-0.02%)
Dec 28, 2022
3.300
3.329
2.760
3.121
35,793
-0.18(-5.44%)
Dec 27, 2022
3.480
3.599
3.240
3.300
16,473
-0.30(-8.33%)
Dec 23, 2022
3.438
3.639
3.122
3.600
26,783
+0.06(+1.69%)
Dec 22, 2022
3.600
3.720
3.491
3.540
55,176
-0.45(-11.22%)
Dec 21, 2022
3.780
4.200
3.780
3.988
11,203
+0.07(+1.71%)
Dec 20, 2022
3.660
3.920
3.601
3.920
7,638
+0.16(+4.28%)
Dec 19, 2022
3.960
4.183
3.679
3.760
11,455
-0.41(-9.88%)
Dec 16, 2022
4.132
4.259
3.923
4.172
11,538
-0.09(-2.07%)
Dec 15, 2022
4.380
4.464
3.971
4.260
18,365
-0.06(-1.39%)
Dec 14, 2022
4.440
4.498
4.279
4.320
12,177
-0.15(-3.37%)
Dec 13, 2022
4.560
4.860
4.277
4.471
18,107
-0.09(-1.96%)
Dec 12, 2022
4.320
5.100
4.321
4.560
34,468
+0.21(+4.83%)
Dec 09, 2022
4.860
4.978
4.277
4.350
49,569
-0.51(-10.53%)
Dec 08, 2022
5.616
5.975
4.680
4.862
52,446
-0.75(-13.35%)
Dec 07, 2022
5.520
5.700
5.491
5.611
7,118
+0.02(+0.31%)
Dec 06, 2022
6.000
6.180
5.406
5.593
24,891
-0.53(-8.61%)
Dec 05, 2022
6.360
6.360
5.941
6.120
26,883
-0.24(-3.77%)
Dec 02, 2022
5.940
6.539
5.940
6.360
36,526
+0.24(+3.92%)
Dec 01, 2022
6.240
6.299
6.060
6.120
30,343
-0.12(-1.92%)
Nov 30, 2022
6.660
6.720
6.060
6.240
50,660
-0.42(-6.31%)
Nov 29, 2022
7.020
7.020
6.300
6.660
73,536
-0.12(-1.77%)
Nov 28, 2022
6.180
7.440
6.180
6.780
139,913
+0.72(+11.88%)
Nov 25, 2022
6.120
6.180
5.827
6.060
19,891
-0.12(-1.94%)
Nov 23, 2022
6.120
6.420
6.062
6.180
16,648
-0.06(-0.96%)
Nov 22, 2022
6.780
6.780
6.120
6.240
26,121
-0.30(-4.59%)
Nov 21, 2022
7.020
7.560
6.360
6.540
112,938
+0.18(+2.83%)
Nov 18, 2022
6.780
6.780
6.301
6.360
19,932
-0.36(-5.36%)
Nov 17, 2022
6.540
6.840
5.933
6.720
72,106
+0.18(+2.75%)
Nov 16, 2022
6.420
6.600
6.120
6.540
56,995
+0.42(+6.86%)
Nov 15, 2022
6.360
6.360
6.000
6.120
44,098
-0.06(-0.97%)
Nov 14, 2022
5.913
6.307
5.828
6.180
17,517
+0.06(+0.98%)
Nov 11, 2022
5.880
6.300
5.760
6.120
4,005
+0.36(+6.23%)
Nov 10, 2022
5.820
6.300
5.521
5.761
7,250
-0.13(-2.15%)
Nov 09, 2022
5.700
6.288
5.700
5.888
8,033
+0.29(+5.10%)
Nov 08, 2022
6.240
6.240
5.521
5.602
27,545
-0.64(-10.22%)
Nov 07, 2022
6.180
6.480
5.940
6.240
9,454
+0.06(+0.97%)
Nov 04, 2022
6.000
6.300
6.000
6.180
14,867
+0.18(+3.00%)
Nov 03, 2022
6.120
6.420
6.000
6.000
10,006
-0.42(-6.54%)
Nov 02, 2022
6.900
7.080
6.240
6.420
19,648
-0.69(-9.70%)
Nov 01, 2022
7.500
7.753
6.960
7.110
11,009
-0.63(-8.14%)
Oct 31, 2022
7.800
7.860
7.500
7.740
17,874
+0.00(+0.00%)
Oct 28, 2022
7.800
9.180
7.620
7.740
137,684
+0.30(+4.03%)
Oct 27, 2022
6.180
7.740
6.180
7.440
42,937
+0.78(+11.71%)
Oct 26, 2022
6.300
6.900
5.938
6.660
35,107
+0.24(+3.74%)
Oct 25, 2022
6.660
7.080
6.120
6.420
31,953
-0.24(-3.60%)
Oct 24, 2022
6.420
6.960
5.700
6.660
79,418
+0.06(+0.91%)
Oct 21, 2022
5.700
8.027
5.700
6.600
1,285,098
+0.90(+15.74%)
Oct 20, 2022
5.940
6.000
5.701
5.702
12,722
-0.06(-1.00%)
Oct 19, 2022
5.580
5.940
5.580
5.760
11,972
-0.04(-0.72%)
Oct 18, 2022
5.460
6.000
5.400
5.802
6,774
+0.40(+7.44%)
Oct 17, 2022
4.920
5.986
4.920
5.400
4,962
+0.46(+9.26%)
Oct 14, 2022
4.800
5.026
4.800
4.942
6,592
+0.13(+2.71%)
Oct 13, 2022
4.980
5.100
4.753
4.812
4,946
+0.01(+0.19%)
Oct 12, 2022
5.280
5.458
4.652
4.803
3,695
-0.48(-9.14%)
Oct 11, 2022
5.820
5.820
5.270
5.286
6,263
-0.60(-10.23%)
Oct 10, 2022
5.520
6.240
5.520
5.888
2,729
+0.37(+6.67%)
Oct 07, 2022
6.060
6.060
5.520
5.520
5,764
-0.30(-5.15%)
Oct 06, 2022
5.460
6.239
5.478
5.820
9,552
+0.34(+6.24%)
Oct 05, 2022
5.340
5.729
4.970
5.478
7,751
+0.44(+8.68%)
Oct 04, 2022
4.680
5.195
4.680
5.041
8,477
+0.30(+6.37%)
Oct 03, 2022
4.800
4.855
4.511
4.739
8,904
-0.06(-1.27%)
Sep 30, 2022
5.340
5.340
4.800
4.800
8,048
-0.12(-2.44%)
Sep 29, 2022
4.979
5.100
4.650
4.920
4,428
+0.06(+1.23%)
Sep 28, 2022
4.681
5.314
4.680
4.860
17,450
+0.18(+3.85%)
Sep 27, 2022
4.853
5.378
4.500
4.680
22,289
-0.39(-7.77%)
Sep 26, 2022
5.578
5.578
4.801
5.074
6,083
-0.49(-8.85%)
Sep 23, 2022
4.860
5.567
4.625
5.567
25,548
+0.18(+3.41%)
Sep 22, 2022
6.060
6.060
5.113
5.383
20,741
-0.35(-6.03%)
Sep 21, 2022
6.000
6.095
5.701
5.729
11,461
-0.21(-3.56%)
Sep 20, 2022
6.540
6.600
5.940
5.940
15,086
-0.48(-7.48%)
Sep 19, 2022
6.780
6.780
6.308
6.420
11,526
-0.48(-6.96%)
Sep 16, 2022
6.120
6.900
6.060
6.900
23,716
+0.78(+12.75%)
Sep 15, 2022
6.060
6.300
6.060
6.120
3,234
+0.12(+2.00%)
Sep 14, 2022
6.120
6.480
6.000
6.000
5,764
-0.24(-3.85%)
Sep 13, 2022
6.000
6.420
5.940
6.240
7,111
+0.24(+4.00%)
Sep 12, 2022
6.120
6.240
6.000
6.000
2,654
-0.12(-1.96%)
Sep 09, 2022
6.180
6.420
6.000
6.120
6,713
+0.06(+0.99%)
Sep 08, 2022
6.360
6.380
6.000
6.060
4,679
-0.30(-4.72%)
Sep 07, 2022
6.180
6.360
5.940
6.360
21,254
+0.36(+6.00%)
Sep 06, 2022
6.540
6.628
5.940
6.000
16,019
-0.54(-8.26%)
Sep 02, 2022
6.960
7.080
6.395
6.540
10,596
-0.30(-4.39%)
Sep 01, 2022
6.900
7.060
6.721
6.840
5,394
+0.12(+1.79%)
Aug 31, 2022
6.900
6.900
6.720
6.720
5,276
-0.12(-1.75%)
Aug 30, 2022
6.720
6.900
6.540
6.840
6,620
+0.30(+4.59%)
Aug 29, 2022
6.480
6.720
6.480
6.540
3,981
-0.06(-0.89%)
Aug 26, 2022
6.900
6.900
6.401
6.599
3,644
-0.18(-2.67%)
Aug 25, 2022
6.840
6.900
6.720
6.780
5,867
-0.12(-1.74%)
Aug 24, 2022
6.420
6.900
6.420
6.900
4,654
+0.51(+7.98%)
Aug 23, 2022
6.360
6.480
6.360
6.390
4,477
+0.03(+0.47%)
Aug 22, 2022
7.020
7.080
6.300
6.360
7,143
-0.42(-6.19%)
Aug 19, 2022
6.660
7.499
6.660
6.780
11,771
+0.12(+1.80%)
Aug 18, 2022
6.840
6.848
6.540
6.660
7,687
-0.12(-1.77%)
Aug 17, 2022
6.780
6.900
6.660
6.780
10,165
+0.06(+0.89%)
Aug 16, 2022
7.080
7.200
6.720
6.720
10,886
-0.48(-6.67%)
Aug 15, 2022
7.200
7.200
6.840
7.200
7,400
+0.00(+0.00%)
Aug 12, 2022
7.320
7.320
7.019
7.200
6,226
+0.06(+0.84%)
Aug 11, 2022
7.020
7.200
6.900
7.140
6,215
+0.06(+0.85%)
Aug 10, 2022
7.380
7.499
7.080
7.080
7,771
-0.30(-4.07%)
Aug 09, 2022
7.500
7.619
7.320
7.380
7,092
-0.30(-3.91%)
Aug 08, 2022
7.320
7.680
7.110
7.680
11,687
+0.36(+4.92%)
Aug 05, 2022
7.320
7.380
6.960
7.320
18,929
+0.00(+0.00%)
Aug 04, 2022
7.800
7.800
6.900
7.320
12,941
+0.00(+0.00%)
Aug 03, 2022
6.720
7.620
6.720
7.320
19,702
+0.72(+10.91%)
Aug 02, 2022
6.480
6.780
6.480
6.600
28,502
+0.12(+1.85%)
Aug 01, 2022
7.080
7.080
6.420
6.480
21,566
-0.42(-6.09%)
Jul 29, 2022
7.140
7.200
6.540
6.900
24,723
-0.30(-4.17%)
Jul 28, 2022
7.500
7.500
7.140
7.200
5,493
-0.18(-2.44%)
Jul 27, 2022
8.040
8.040
7.320
7.380
10,913
-0.66(-8.21%)
Jul 26, 2022
8.100
8.100
8.040
8.040
5,613
-0.18(-2.19%)
Jul 25, 2022
8.340
9.060
8.160
8.220
4,915
+0.06(+0.74%)
Jul 22, 2022
8.760
8.760
8.160
8.160
7,728
-0.78(-8.72%)
Jul 21, 2022
8.400
9.240
8.400
8.940
14,354
+0.66(+7.97%)
Jul 20, 2022
8.280
8.640
8.241
8.280
5,813
+0.36(+4.55%)
Jul 19, 2022
8.460
8.460
7.680
7.920
7,720
-0.24(-2.94%)
Jul 18, 2022
8.220
8.700
8.040
8.160
10,423
+0.00(+0.00%)
Jul 15, 2022
8.100
8.391
8.100
8.160
2,049
+0.06(+0.74%)
Jul 14, 2022
8.340
8.400
8.100
8.100
3,168
-0.24(-2.88%)
Jul 13, 2022
8.100
8.400
8.100
8.340
2,780
+0.36(+4.51%)
Jul 12, 2022
8.820
8.820
7.380
7.980
13,113
-0.96(-10.74%)
Jul 11, 2022
9.060
9.180
8.904
8.940
4,354
-0.06(-0.67%)
Jul 08, 2022
8.880
9.223
8.726
9.000
8,674
+0.00(+0.00%)
Jul 07, 2022
9.180
9.479
8.820
9.000
11,500
-0.18(-1.96%)
Jul 06, 2022
9.420
9.540
9.180
9.180
5,820
-0.42(-4.37%)
Jul 05, 2022
10.26
10.26
9.186
9.600
9,243
-0.90(-8.57%)
Jul 01, 2022
10.50
11.28
9.960
10.50
18,206
-0.12(-1.13%)
Jun 30, 2022
11.46
11.54
9.900
10.62
39,614
+0.24(+2.31%)
Jun 29, 2022
9.540
10.38
9.240
10.38
49,734
+1.14(+12.34%)
Jun 28, 2022
7.800
9.660
6.720
9.240
39,680
+1.44(+18.46%)
Jun 27, 2022
7.800
7.980
7.200
7.800
24,409
+0.00(+0.00%)
Jun 24, 2022
7.020
7.800
6.646
7.800
21,574
+1.02(+15.04%)
Jun 23, 2022
6.780
6.900
6.630
6.780
10,401
+0.00(+0.00%)
Jun 22, 2022
6.900
6.900
6.660
6.780
9,618
-0.12(-1.74%)
Jun 21, 2022
6.660
6.900
6.483
6.900
7,065
-0.12(-1.71%)
Jun 17, 2022
6.900
7.200
6.240
7.020
23,753
+0.18(+2.63%)
Jun 16, 2022
6.840
7.800
6.740
6.840
12,029
+0.00(+0.00%)
Jun 15, 2022
6.240
7.440
6.178
6.840
59,016
+0.60(+9.62%)
Jun 14, 2022
6.480
6.480
6.210
6.240
4,180
-0.24(-3.70%)
Jun 13, 2022
7.140
7.200
6.120
6.480
22,213
-0.72(-10.00%)
Jun 10, 2022
7.140
7.319
6.840
7.200
2,376
-0.12(-1.64%)
Jun 09, 2022
7.380
7.580
7.006
7.320
4,608
-0.06(-0.81%)
Jun 08, 2022
7.440
7.980
7.202
7.380
8,435
-0.54(-6.82%)
Jun 07, 2022
7.740
8.040
7.680
7.920
5,903
+0.06(+0.76%)
Jun 06, 2022
7.620
8.026
7.492
7.860
5,523
+0.33(+4.36%)
Jun 03, 2022
7.740
8.040
7.380
7.532
7,917
-0.21(-2.69%)
Jun 02, 2022
7.478
8.280
7.329
7.740
17,504
+0.48(+6.61%)
Jun 01, 2022
7.320
7.500
7.021
7.260
23,307
-0.12(-1.63%)
May 31, 2022
6.060
7.620
6.000
7.380
50,908
+1.26(+20.59%)
May 27, 2022
5.700
6.206
5.700
6.120
24,993
+0.39(+6.81%)
May 26, 2022
6.420
6.600
5.701
5.730
45,306
-0.87(-13.18%)
May 25, 2022
6.420
6.797
6.000
6.600
56,200
+0.48(+7.84%)
May 24, 2022
6.840
6.900
6.090
6.120
19,607
-0.78(-11.30%)
May 23, 2022
6.900
7.162
6.720
6.900
15,559
-0.48(-6.50%)
May 20, 2022
7.980
7.986
6.960
7.380
9,174
-0.60(-7.52%)
May 19, 2022
6.600
9.000
6.600
7.980
25,212
+1.26(+18.75%)
May 18, 2022
6.240
7.080
6.240
6.720
8,800
+0.36(+5.66%)
May 17, 2022
6.420
6.720
6.360
6.360
13,342
-0.24(-3.64%)
May 16, 2022
6.600
7.440
6.360
6.600
15,936
-0.18(-2.65%)
May 13, 2022
6.240
7.019
6.181
6.780
41,514
+0.72(+11.88%)
May 12, 2022
6.240
6.480
5.847
6.060
18,145
-0.18(-2.88%)
May 11, 2022
6.660
6.900
6.120
6.240
13,093
-0.60(-8.77%)
May 10, 2022
7.200
7.499
6.517
6.840
24,106
-0.36(-5.00%)
May 09, 2022
8.460
8.582
7.200
7.200
28,273
-1.26(-14.89%)
May 06, 2022
9.300
9.300
8.460
8.460
10,774
-1.02(-10.76%)
May 05, 2022
9.360
9.540
9.300
9.480
1,650
+0.18(+1.94%)
May 04, 2022
9.000
9.360
9.000
9.300
8,946
+0.06(+0.65%)
May 03, 2022
9.240
9.420
9.001
9.240
1,599
-0.06(-0.65%)
May 02, 2022
8.700
9.540
8.400
9.300
12,058
+0.48(+5.44%)
Apr 29, 2022
8.880
9.603
8.700
8.820
9,140
-0.30(-3.29%)
Apr 28, 2022
9.300
9.959
8.880
9.120
37,049
+0.15(+1.67%)
Apr 27, 2022
9.300
9.360
8.580
8.970
48,272
-0.33(-3.55%)
Apr 26, 2022
9.300
9.720
9.120
9.300
12,587
-0.12(-1.27%)
Apr 25, 2022
9.780
10.44
9.420
9.420
16,459
-0.39(-3.98%)
Apr 22, 2022
10.80
11.40
9.780
9.810
20,594
-1.05(-9.67%)
Apr 21, 2022
11.10
11.60
10.80
10.86
18,905
+0.06(+0.56%)
Apr 20, 2022
11.52
11.70
10.80
10.80
9,868
-1.02(-8.63%)
Apr 19, 2022
11.04
12.00
11.04
11.82
9,210
+0.42(+3.68%)
Apr 18, 2022
12.12
12.30
11.10
11.40
13,225
-0.96(-7.77%)
Apr 14, 2022
13.20
13.44
12.20
12.36
14,244
-0.48(-3.74%)
Apr 13, 2022
11.28
13.38
10.98
12.84
16,698
+1.20(+10.31%)
Apr 12, 2022
11.34
11.70
10.74
11.64
13,970
+0.24(+2.11%)
Apr 11, 2022
12.00
12.00
10.68
11.40
35,720
-0.54(-4.52%)
Apr 08, 2022
12.84
13.32
11.82
11.94
24,832
-0.72(-5.69%)
Apr 07, 2022
13.50
13.50
12.66
12.66
10,506
-0.84(-6.22%)
Apr 06, 2022
13.50
13.74
12.96
13.50
5,160
+0.00(+0.00%)
Apr 05, 2022
13.92
14.00
13.44
13.50
16,372
-0.36(-2.60%)
Apr 04, 2022
14.34
14.40
13.86
13.86
7,981
-0.30(-2.12%)
Apr 01, 2022
13.74
14.46
13.74
14.16
5,988
+0.54(+3.96%)
Mar 31, 2022
14.28
14.28
13.50
13.62
17,090
-0.78(-5.42%)
Mar 30, 2022
14.82
14.86
14.16
14.40
9,291
+0.24(+1.69%)
Mar 29, 2022
13.68
14.34
13.44
14.16
14,217
+0.36(+2.61%)
Mar 28, 2022
13.80
14.40
13.50
13.80
18,247
-0.18(-1.29%)
Mar 25, 2022
14.10
14.40
13.86
13.98
9,305
-0.36(-2.51%)
Mar 24, 2022
14.40
14.88
13.92
14.34
18,952
+0.06(+0.42%)
Mar 23, 2022
15.24
15.60
14.16
14.28
31,453
-0.84(-5.56%)
Mar 22, 2022
15.18
15.96
14.16
15.12
73,184
+1.20(+8.62%)
Mar 21, 2022
15.00
15.00
13.92
13.92
27,753
-0.78(-5.31%)
Mar 18, 2022
14.22
15.48
14.04
14.70
26,213
+0.36(+2.51%)
Mar 17, 2022
14.76
15.18
14.28
14.34
14,785
-0.18(-1.24%)
Mar 16, 2022
14.40
15.12
13.93
14.52
17,851
+0.36(+2.54%)
Mar 15, 2022
13.50
14.88
13.32
14.16
28,653
+0.42(+3.06%)
Mar 14, 2022
15.36
15.96
13.50
13.74
23,638
-1.62(-10.55%)
Mar 11, 2022
16.26
16.26
15.30
15.36
8,095
-0.45(-2.85%)
Mar 10, 2022
16.08
16.20
15.73
15.81
17,242
-0.63(-3.83%)
Mar 09, 2022
16.50
16.92
16.20
16.44
26,856
+0.24(+1.48%)
Mar 08, 2022
15.30
17.40
15.30
16.20
25,074
+0.60(+3.85%)
Mar 07, 2022
17.22
17.22
15.60
15.60
19,545
-0.72(-4.41%)
Mar 04, 2022
16.62
16.86
15.85
16.32
11,430
-0.36(-2.16%)
Mar 03, 2022
16.50
16.98
16.03
16.68
10,558
+0.30(+1.83%)
Mar 02, 2022
15.72
16.74
15.72
16.38
10,015
+0.60(+3.80%)
Mar 01, 2022
16.44
16.80
15.78
15.78
39,744
-0.60(-3.66%)
Feb 28, 2022
16.80
17.18
16.26
16.38
11,839
-0.60(-3.53%)
Feb 25, 2022
18.18
17.88
16.50
16.98
36,498
-1.02(-5.67%)
Feb 24, 2022
16.14
18.00
15.48
18.00
39,817
+1.44(+8.70%)
Feb 23, 2022
16.86
17.88
16.44
16.56
27,411
+0.54(+3.37%)
Feb 22, 2022
16.20
17.28
15.84
16.02
26,186
+0.06(+0.38%)
Feb 18, 2022
15.96
0
-0.96(-5.67%)
Feb 17, 2022
17.04
17.94
16.80
16.92
14,392
-0.60(-3.42%)
Feb 16, 2022
18.00
18.00
16.92
17.52
27,491
-0.24(-1.35%)
Feb 15, 2022
18.24
18.60
17.46
17.76
38,048
-0.24(-1.33%)
Feb 14, 2022
18.06
18.60
18.00
18.00
20,170
-0.24(-1.32%)
Feb 11, 2022
18.36
19.02
18.24
18.24
13,834
-0.24(-1.30%)
Feb 10, 2022
18.18
20.10
18.18
18.48
45,099
+0.00(+0.00%)
Feb 09, 2022
19.74
20.10
18.30
18.48
29,912
-0.72(-3.75%)
Feb 08, 2022
19.68
19.74
18.78
19.20
15,344
-0.24(-1.23%)
Feb 07, 2022
19.38
20.40
19.14
19.44
17,375
+0.24(+1.25%)
Feb 04, 2022
18.24
19.20
18.06
19.20
15,269
+0.66(+3.56%)
Feb 03, 2022
18.30
19.44
18.54
17,591
-0.30(-1.59%)
Feb 02, 2022
19.38
19.54
18.30
18.84
12,465
-0.48(-2.48%)
Feb 01, 2022
18.84
19.56
18.48
19.32
22,786
+0.66(+3.54%)
Jan 31, 2022
16.74
18.66
18.66
34,973
+1.92(+11.47%)
Jan 28, 2022
15.54
16.80
15.24
16.74
27,125
+0.72(+4.49%)
Jan 27, 2022
17.34
17.34
15.72
16.02
46,286
-0.90(-5.32%)
Jan 26, 2022
17.40
17.94
16.80
16.92
50,104
-0.42(-2.42%)
Jan 25, 2022
18.42
18.72
16.86
17.34
96,159
-1.38(-7.37%)
Jan 24, 2022
19.02
19.92
17.64
18.72
139,287
-0.66(-3.41%)
Jan 21, 2022
18.96
19.56
18.06
19.38
50,960
+0.06(+0.31%)
Jan 20, 2022
18.90
20.22
18.90
19.32
28,259
+0.54(+2.88%)
Jan 19, 2022
18.24
19.08
18.00
18.78
42,281
+0.84(+4.68%)
Jan 18, 2022
18.60
18.78
17.46
17.94
36,170
-0.96(-5.08%)
Jan 14, 2022
18.90
0
-0.66(-3.37%)
Jan 13, 2022
19.80
21.10
19.44
19.56
27,279
-0.54(-2.69%)
Jan 12, 2022
21.12
21.12
19.62
20.10
30,096
-0.54(-2.62%)
Jan 11, 2022
19.20
21.96
19.20
20.64
24,861
+1.26(+6.50%)
Jan 10, 2022
21.00
21.30
18.90
19.38
66,596
-1.68(-7.98%)
Jan 07, 2022
23.80
23.80
21.00
21.06
42,173
-0.72(-3.31%)
Jan 06, 2022
22.74
22.95
21.00
21.78
66,124
-0.96(-4.22%)
Jan 05, 2022
23.40
23.91
22.56
22.74
47,930
-0.90(-3.81%)
Jan 04, 2022
24.18
24.18
23.46
23.64
32,484
-0.54(-2.23%)
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.