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
AC Immune S.A.
(NQ:
ACIU
)
4.050
-0.030 (-0.74%)
Streaming Delayed Price
Updated: 3:29 PM EDT, Jun 18, 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, 2019
8.220
8.680
8.090
8.520
104,100
+0.32(+3.90%)
Dec 30, 2019
8.300
8.350
7.820
8.200
113,723
-0.19(-2.26%)
Dec 27, 2019
8.300
8.440
8.050
8.390
148,800
+0.09(+1.08%)
Dec 26, 2019
8.230
8.530
8.195
8.300
161,310
+0.07(+0.85%)
Dec 24, 2019
7.810
8.280
7.810
8.230
121,300
+0.03(+0.37%)
Dec 23, 2019
8.160
8.290
7.980
8.200
117,712
+0.08(+0.99%)
Dec 20, 2019
8.140
8.250
7.610
8.120
358,600
-0.03(-0.37%)
Dec 19, 2019
8.030
8.190
7.830
8.150
141,104
+0.13(+1.62%)
Dec 18, 2019
7.820
8.050
7.620
8.020
155,979
+0.24(+3.08%)
Dec 17, 2019
8.180
8.260
7.724
7.780
141,389
-0.43(-5.24%)
Dec 16, 2019
8.300
8.550
8.000
8.210
210,129
-0.33(-3.86%)
Dec 13, 2019
8.750
8.750
8.350
8.540
121,600
-0.19(-2.18%)
Dec 12, 2019
8.530
8.830
8.400
8.730
104,266
+0.20(+2.34%)
Dec 11, 2019
8.360
8.800
8.360
8.530
66,190
+0.17(+2.03%)
Dec 10, 2019
8.800
8.900
8.340
8.360
113,370
-0.31(-3.58%)
Dec 09, 2019
8.760
8.900
8.600
8.670
109,603
-0.11(-1.25%)
Dec 06, 2019
8.320
8.880
8.020
8.780
223,400
+0.59(+7.20%)
Dec 05, 2019
7.660
8.480
7.590
8.190
289,761
+0.45(+5.81%)
Dec 04, 2019
7.960
7.990
7.670
7.740
69,769
-0.18(-2.27%)
Dec 03, 2019
7.810
7.950
7.630
7.920
89,067
+0.07(+0.89%)
Dec 02, 2019
8.020
8.020
7.590
7.850
134,322
-0.15(-1.88%)
Nov 29, 2019
8.520
8.520
7.891
8.000
77,300
-0.46(-5.44%)
Nov 27, 2019
8.410
8.540
8.290
8.460
131,700
+0.02(+0.24%)
Nov 26, 2019
8.380
8.500
8.270
8.440
75,038
+0.13(+1.56%)
Nov 25, 2019
8.110
8.350
8.040
8.310
183,712
+0.28(+3.49%)
Nov 22, 2019
7.490
8.060
7.401
8.030
169,700
+0.59(+7.93%)
Nov 21, 2019
7.890
7.900
7.360
7.440
125,417
-0.37(-4.74%)
Nov 20, 2019
7.520
7.950
7.150
7.810
207,972
+0.35(+4.69%)
Nov 19, 2019
7.190
7.830
7.150
7.460
235,969
+0.41(+5.82%)
Nov 18, 2019
7.000
7.200
6.830
7.050
76,914
+0.09(+1.29%)
Nov 15, 2019
6.900
7.090
6.540
6.960
144,600
+0.09(+1.31%)
Nov 14, 2019
6.700
6.900
6.400
6.870
119,502
+0.34(+5.21%)
Nov 13, 2019
5.640
6.770
5.557
6.530
183,561
+0.93(+16.61%)
Nov 12, 2019
5.600
5.710
5.520
5.600
42,065
-0.06(-1.06%)
Nov 11, 2019
5.670
5.680
5.510
5.660
44,900
+0.03(+0.53%)
Nov 08, 2019
5.470
5.750
5.470
5.630
35,400
+0.08(+1.44%)
Nov 07, 2019
5.490
5.600
5.440
5.550
56,075
+0.12(+2.21%)
Nov 06, 2019
5.390
5.590
5.340
5.430
51,748
+0.03(+0.56%)
Nov 05, 2019
5.180
5.400
5.000
5.400
52,934
+0.00(+0.00%)
Nov 04, 2019
5.380
5.410
5.190
5.400
45,089
+0.10(+1.89%)
Nov 01, 2019
5.570
5.660
5.240
5.300
87,200
-0.27(-4.85%)
Oct 31, 2019
5.740
5.740
5.510
5.570
49,021
-0.13(-2.28%)
Oct 30, 2019
5.690
5.730
5.590
5.700
25,982
+0.00(+0.00%)
Oct 29, 2019
5.700
5.780
5.660
5.700
42,314
-0.06(-1.04%)
Oct 28, 2019
5.520
5.760
5.470
5.760
66,546
+0.21(+3.78%)
Oct 25, 2019
5.340
5.670
5.340
5.550
63,600
+0.15(+2.78%)
Oct 24, 2019
5.220
5.410
5.190
5.400
48,168
+0.13(+2.47%)
Oct 23, 2019
5.400
5.410
5.110
5.270
75,418
-0.17(-3.13%)
Oct 22, 2019
5.900
6.100
5.340
5.440
433,971
+0.24(+4.62%)
Oct 21, 2019
4.800
5.200
4.770
5.200
48,507
+0.41(+8.56%)
Oct 18, 2019
4.940
4.940
4.770
4.790
19,600
-0.16(-3.23%)
Oct 17, 2019
4.980
5.000
4.900
4.950
16,013
+0.10(+2.06%)
Oct 16, 2019
4.930
4.950
4.790
4.850
60,052
-0.06(-1.22%)
Oct 15, 2019
4.900
4.990
4.870
4.910
25,823
-0.05(-1.01%)
Oct 14, 2019
4.890
5.060
4.750
4.960
29,555
+0.09(+1.85%)
Oct 11, 2019
4.780
4.930
4.750
4.870
52,200
+0.04(+0.83%)
Oct 10, 2019
4.500
4.830
4.500
4.830
72,869
+0.27(+5.92%)
Oct 09, 2019
4.750
4.760
4.500
4.560
85,139
-0.22(-4.60%)
Oct 08, 2019
5.050
5.050
4.760
4.780
43,628
-0.24(-4.78%)
Oct 07, 2019
4.970
5.100
4.950
5.020
39,077
+0.02(+0.40%)
Oct 04, 2019
4.900
5.020
4.880
5.000
38,300
+0.05(+1.01%)
Oct 03, 2019
4.890
4.970
4.780
4.950
79,975
+0.02(+0.41%)
Oct 02, 2019
4.780
4.960
4.650
4.930
29,165
+0.18(+3.79%)
Oct 01, 2019
4.930
4.970
4.700
4.750
67,836
-0.20(-4.04%)
Sep 30, 2019
4.980
4.980
4.840
4.950
25,012
+0.01(+0.20%)
Sep 27, 2019
4.800
5.010
4.800
4.940
110,000
+0.14(+2.92%)
Sep 26, 2019
5.100
5.210
4.780
4.800
131,988
-0.34(-6.61%)
Sep 25, 2019
5.100
5.210
5.100
5.140
40,847
+0.03(+0.59%)
Sep 24, 2019
5.300
5.400
5.110
5.110
60,822
-0.19(-3.58%)
Sep 23, 2019
5.460
5.480
5.220
5.300
63,369
-0.09(-1.67%)
Sep 20, 2019
5.490
5.490
5.300
5.390
41,000
+0.03(+0.56%)
Sep 19, 2019
5.240
5.455
5.160
5.360
46,583
+0.16(+3.08%)
Sep 18, 2019
5.320
5.415
5.160
5.200
26,173
-0.15(-2.80%)
Sep 17, 2019
5.410
5.490
5.260
5.350
85,788
-0.06(-1.11%)
Sep 16, 2019
5.050
5.440
5.000
5.410
483,320
+0.36(+7.13%)
Sep 13, 2019
5.392
5.392
5.000
5.050
50,100
-0.20(-3.81%)
Sep 12, 2019
5.300
5.450
5.100
5.250
998,349
-0.05(-0.94%)
Sep 11, 2019
5.350
5.400
5.270
5.300
50,112
-0.01(-0.19%)
Sep 10, 2019
5.320
5.350
5.090
5.310
82,621
+0.02(+0.38%)
Sep 09, 2019
5.100
5.330
5.000
5.290
138,678
+0.19(+3.73%)
Sep 06, 2019
5.130
5.250
5.070
5.100
37,300
-0.03(-0.58%)
Sep 05, 2019
5.060
5.190
5.020
5.130
37,516
+0.14(+2.81%)
Sep 04, 2019
4.940
5.020
4.890
4.990
45,636
+0.05(+1.01%)
Sep 03, 2019
5.170
5.210
4.920
4.940
37,787
-0.28(-5.36%)
Aug 30, 2019
5.130
5.290
4.960
5.220
266,200
+0.08(+1.56%)
Aug 29, 2019
5.240
5.240
5.020
5.140
25,043
-0.06(-1.15%)
Aug 28, 2019
4.980
5.250
4.950
5.200
133,893
+0.21(+4.21%)
Aug 27, 2019
5.290
5.330
4.960
4.990
77,627
-0.24(-4.59%)
Aug 26, 2019
5.300
5.340
5.150
5.230
60,653
-0.08(-1.51%)
Aug 23, 2019
5.570
5.640
5.280
5.310
73,400
-0.27(-4.84%)
Aug 22, 2019
5.610
5.730
5.420
5.580
39,074
-0.06(-1.06%)
Aug 21, 2019
5.650
5.760
5.580
5.640
72,731
-0.01(-0.18%)
Aug 20, 2019
5.680
5.800
5.570
5.650
51,444
-0.08(-1.40%)
Aug 19, 2019
5.390
5.830
5.390
5.730
146,621
+0.35(+6.51%)
Aug 16, 2019
5.180
5.450
5.100
5.380
108,000
+0.24(+4.67%)
Aug 15, 2019
5.360
5.370
4.910
5.140
278,313
-0.27(-4.99%)
Aug 14, 2019
5.520
5.520
5.230
5.410
206,338
-0.05(-0.92%)
Aug 13, 2019
5.330
5.510
5.330
5.460
71,710
+0.13(+2.44%)
Aug 12, 2019
5.550
5.550
5.300
5.330
100,036
-0.22(-3.96%)
Aug 09, 2019
5.370
5.600
5.300
5.550
107,100
+0.14(+2.59%)
Aug 08, 2019
5.360
5.490
5.360
5.410
39,941
+0.02(+0.37%)
Aug 07, 2019
5.470
5.495
5.350
5.390
132,251
-0.04(-0.74%)
Aug 06, 2019
5.420
5.490
5.280
5.430
190,165
+0.18(+3.43%)
Aug 05, 2019
5.550
5.578
5.250
5.250
98,405
-0.35(-6.25%)
Aug 02, 2019
5.960
5.960
5.500
5.600
77,000
-0.13(-2.27%)
Aug 01, 2019
5.820
5.870
5.668
5.730
80,724
+0.01(+0.17%)
Jul 31, 2019
5.660
5.850
5.630
5.720
98,211
+0.10(+1.78%)
Jul 30, 2019
5.500
5.780
5.450
5.620
118,067
+0.16(+2.93%)
Jul 29, 2019
5.550
5.670
5.420
5.460
74,893
-0.03(-0.55%)
Jul 26, 2019
5.640
5.730
5.460
5.490
91,200
-0.05(-0.90%)
Jul 25, 2019
5.520
5.645
5.420
5.540
45,600
+0.02(+0.36%)
Jul 24, 2019
5.470
5.530
5.280
5.520
51,885
+0.10(+1.85%)
Jul 23, 2019
5.660
5.680
5.400
5.420
52,177
-0.20(-3.56%)
Jul 22, 2019
5.650
5.790
5.570
5.620
27,787
+0.02(+0.36%)
Jul 19, 2019
5.490
5.660
5.420
5.600
55,000
+0.12(+2.19%)
Jul 18, 2019
5.870
5.900
5.440
5.480
94,572
-0.41(-6.96%)
Jul 17, 2019
5.590
5.950
5.400
5.890
109,222
+0.31(+5.56%)
Jul 16, 2019
5.520
5.870
5.520
5.580
77,773
+0.07(+1.27%)
Jul 15, 2019
5.430
5.540
5.330
5.510
60,033
+0.11(+2.04%)
Jul 12, 2019
5.330
5.510
5.270
5.400
197,300
+0.11(+2.08%)
Jul 11, 2019
5.650
5.670
5.290
5.290
75,053
-0.17(-3.11%)
Jul 10, 2019
5.480
5.560
5.400
5.460
54,575
-0.01(-0.18%)
Jul 09, 2019
5.350
5.610
5.350
5.470
80,699
+0.14(+2.63%)
Jul 08, 2019
5.360
5.420
5.250
5.330
87,570
-0.04(-0.74%)
Jul 05, 2019
5.430
5.510
5.240
5.370
45,300
-0.03(-0.56%)
Jul 03, 2019
5.440
5.480
5.310
5.400
32,900
-0.05(-0.92%)
Jul 02, 2019
5.210
5.550
5.210
5.450
74,154
+0.24(+4.61%)
Jul 01, 2019
5.550
5.660
5.185
5.210
115,807
-0.34(-6.13%)
Jun 28, 2019
5.420
5.560
5.370
5.550
51,400
+0.11(+2.02%)
Jun 27, 2019
5.370
5.500
5.340
5.440
38,568
+0.11(+2.06%)
Jun 26, 2019
5.250
5.450
5.210
5.330
64,673
+0.07(+1.33%)
Jun 25, 2019
5.250
5.300
5.140
5.260
130,913
+0.01(+0.19%)
Jun 24, 2019
5.440
5.470
5.250
5.250
75,607
-0.21(-3.85%)
Jun 21, 2019
5.760
5.760
5.420
5.460
111,300
-0.26(-4.55%)
Jun 20, 2019
5.850
5.850
5.650
5.720
57,207
-0.07(-1.21%)
Jun 19, 2019
5.770
5.790
5.670
5.790
46,448
+0.05(+0.87%)
Jun 18, 2019
5.870
5.932
5.620
5.740
80,846
-0.06(-1.03%)
Jun 17, 2019
5.950
5.990
5.660
5.800
97,830
-0.08(-1.36%)
Jun 14, 2019
5.690
6.000
5.550
5.880
134,100
+0.17(+2.98%)
Jun 13, 2019
5.840
5.970
5.590
5.710
111,299
-0.13(-2.23%)
Jun 12, 2019
5.260
5.980
5.260
5.840
503,409
+0.59(+11.24%)
Jun 11, 2019
4.980
5.270
4.980
5.250
154,281
+0.30(+6.06%)
Jun 10, 2019
5.050
5.050
4.920
4.950
36,823
-0.09(-1.79%)
Jun 07, 2019
5.020
5.080
4.940
5.040
91,200
+0.02(+0.40%)
Jun 06, 2019
5.060
5.110
5.000
5.020
50,677
-0.04(-0.79%)
Jun 05, 2019
5.140
5.140
5.010
5.060
45,748
-0.08(-1.56%)
Jun 04, 2019
5.050
5.200
4.970
5.140
55,759
+0.13(+2.59%)
Jun 03, 2019
5.130
5.180
4.945
5.010
88,582
-0.05(-0.99%)
May 31, 2019
5.160
5.190
5.040
5.060
73,100
-0.15(-2.88%)
May 30, 2019
5.300
5.333
5.061
5.210
83,516
-0.08(-1.51%)
May 29, 2019
5.170
5.300
5.088
5.290
189,167
+0.12(+2.32%)
May 28, 2019
5.030
5.220
4.950
5.170
158,410
+0.14(+2.78%)
May 24, 2019
4.830
5.040
4.830
5.030
78,100
+0.18(+3.71%)
May 23, 2019
4.870
4.980
4.760
4.850
135,748
-0.07(-1.42%)
May 22, 2019
4.990
5.040
4.770
4.920
388,515
-0.11(-2.19%)
May 21, 2019
4.840
5.050
4.840
5.030
114,671
+0.14(+2.86%)
May 20, 2019
4.980
4.990
4.820
4.890
112,442
-0.20(-3.93%)
May 17, 2019
5.100
5.170
4.980
5.090
168,300
-0.06(-1.17%)
May 16, 2019
5.300
5.300
5.100
5.150
120,207
-0.01(-0.19%)
May 15, 2019
5.070
5.300
5.050
5.160
344,718
+0.09(+1.78%)
May 14, 2019
5.200
5.240
4.860
5.070
229,123
-0.06(-1.17%)
May 13, 2019
5.230
5.230
4.890
5.130
372,321
-0.03(-0.58%)
May 10, 2019
5.220
5.240
5.050
5.160
88,600
-0.03(-0.58%)
May 09, 2019
5.120
5.200
4.990
5.190
171,566
+0.09(+1.76%)
May 08, 2019
5.000
5.120
4.900
5.100
126,965
+0.13(+2.62%)
May 07, 2019
4.890
5.060
4.750
4.970
105,191
+0.03(+0.61%)
May 06, 2019
4.830
5.040
4.776
4.940
106,774
+0.10(+2.07%)
May 03, 2019
4.770
4.850
4.710
4.840
98,800
+0.11(+2.33%)
May 02, 2019
4.800
4.800
4.600
4.730
102,358
-0.07(-1.46%)
May 01, 2019
4.770
4.920
4.680
4.800
108,531
+0.04(+0.84%)
Apr 30, 2019
4.800
4.820
4.660
4.760
93,372
-0.02(-0.42%)
Apr 29, 2019
4.850
4.900
4.760
4.780
45,589
-0.07(-1.44%)
Apr 26, 2019
4.830
4.850
4.700
4.850
120,000
+0.02(+0.41%)
Apr 25, 2019
4.800
4.830
4.680
4.830
76,102
+0.06(+1.26%)
Apr 24, 2019
4.880
4.880
4.738
4.770
49,585
-0.07(-1.45%)
Apr 23, 2019
4.657
4.870
4.633
4.840
96,990
+0.08(+1.68%)
Apr 22, 2019
4.730
4.800
4.580
4.760
125,193
+0.04(+0.85%)
Apr 18, 2019
4.730
4.792
4.570
4.720
194,800
+0.00(+0.00%)
Apr 17, 2019
4.970
4.970
4.520
4.720
352,056
-0.23(-4.65%)
Apr 16, 2019
5.050
5.050
4.900
4.950
139,742
-0.12(-2.37%)
Apr 15, 2019
5.000
5.110
4.822
5.070
190,057
+0.11(+2.22%)
Apr 12, 2019
4.980
5.387
4.810
4.960
2,029,000
+0.04(+0.81%)
Apr 11, 2019
4.830
5.010
4.750
4.920
792,224
+0.09(+1.86%)
Apr 10, 2019
4.830
4.900
4.800
4.830
88,468
+0.00(+0.00%)
Apr 09, 2019
5.050
5.050
4.830
4.830
191,894
-0.19(-3.78%)
Apr 08, 2019
5.060
5.070
4.980
5.020
147,142
+0.07(+1.41%)
Apr 05, 2019
4.830
4.950
4.830
4.950
70,000
+0.11(+2.27%)
Apr 04, 2019
4.890
4.900
4.730
4.840
135,537
+0.02(+0.41%)
Apr 03, 2019
4.880
4.940
4.740
4.820
246,509
-0.06(-1.23%)
Apr 02, 2019
4.980
5.000
4.850
4.880
171,212
-0.05(-1.01%)
Apr 01, 2019
5.050
5.050
4.910
4.930
227,822
-0.12(-2.38%)
Mar 29, 2019
4.960
5.050
4.870
5.050
224,100
+0.14(+2.85%)
Mar 28, 2019
5.020
5.090
4.880
4.910
140,139
-0.11(-2.19%)
Mar 27, 2019
4.840
5.050
4.770
5.020
362,295
+0.18(+3.72%)
Mar 26, 2019
5.040
5.119
4.701
4.840
362,748
-0.21(-4.16%)
Mar 25, 2019
4.760
5.080
4.710
5.050
412,708
+0.29(+6.09%)
Mar 22, 2019
4.520
5.200
4.520
4.760
1,612,000
+0.26(+5.78%)
Mar 21, 2019
4.450
4.640
4.370
4.500
442,641
-0.15(-3.23%)
Mar 20, 2019
4.600
4.650
4.480
4.650
340,775
+0.11(+2.42%)
Mar 19, 2019
4.650
4.650
4.350
4.540
1,921,517
-0.09(-1.94%)
Mar 18, 2019
4.600
4.650
4.560
4.630
154,372
+0.02(+0.43%)
Mar 15, 2019
4.520
4.640
4.450
4.610
151,700
+0.10(+2.22%)
Mar 14, 2019
4.730
4.730
4.410
4.510
206,294
-0.13(-2.80%)
Mar 13, 2019
4.650
4.670
4.540
4.640
151,287
+0.01(+0.22%)
Mar 12, 2019
4.620
4.660
4.540
4.630
267,936
+0.01(+0.22%)
Mar 11, 2019
4.490
4.640
4.260
4.620
290,874
+0.20(+4.52%)
Mar 08, 2019
4.340
4.480
4.310
4.420
95,900
+0.07(+1.61%)
Mar 07, 2019
4.330
4.490
4.250
4.350
150,363
+0.01(+0.23%)
Mar 06, 2019
4.650
4.650
4.250
4.340
407,839
-0.30(-6.47%)
Mar 05, 2019
4.650
4.670
4.620
4.640
427,843
+0.00(+0.00%)
Mar 04, 2019
4.570
4.651
4.540
4.640
264,399
+0.08(+1.75%)
Mar 01, 2019
4.650
4.690
4.510
4.560
538,000
-0.06(-1.30%)
Feb 28, 2019
4.580
4.700
4.520
4.620
419,228
+0.00(+0.00%)
Feb 27, 2019
4.600
4.670
4.520
4.620
384,131
+0.10(+2.21%)
Feb 26, 2019
4.500
4.670
4.480
4.520
244,733
+0.01(+0.22%)
Feb 25, 2019
4.410
4.550
4.300
4.510
195,992
+0.16(+3.68%)
Feb 22, 2019
4.660
4.900
4.240
4.350
673,600
-0.28(-6.05%)
Feb 21, 2019
4.200
4.720
4.175
4.630
855,927
+0.42(+9.98%)
Feb 20, 2019
4.010
4.270
4.010
4.210
344,722
+0.20(+4.99%)
Feb 19, 2019
3.990
4.090
3.930
4.010
235,265
+0.04(+1.01%)
Feb 15, 2019
3.930
3.970
3.890
3.970
238,700
+0.07(+1.79%)
Feb 14, 2019
3.930
3.950
3.881
3.900
168,739
-0.01(-0.26%)
Feb 13, 2019
4.000
4.000
3.910
3.910
187,149
-0.09(-2.25%)
Feb 12, 2019
3.960
4.050
3.870
4.000
937,455
+0.08(+2.04%)
Feb 11, 2019
3.900
3.940
3.870
3.920
311,855
+0.00(+0.00%)
Feb 08, 2019
3.960
4.050
3.880
3.920
372,300
-0.05(-1.26%)
Feb 07, 2019
3.960
4.000
3.830
3.970
931,235
-0.03(-0.75%)
Feb 06, 2019
3.990
4.120
3.870
4.000
687,295
+0.08(+2.04%)
Feb 05, 2019
3.950
4.030
3.810
3.920
824,178
-0.05(-1.26%)
Feb 04, 2019
4.000
4.031
3.850
3.970
595,994
-0.01(-0.25%)
Feb 01, 2019
4.040
4.250
3.850
3.980
1,432,800
-0.14(-3.40%)
Jan 31, 2019
3.760
4.150
3.750
4.120
2,450,751
+0.47(+12.88%)
Jan 30, 2019
5.010
5.100
3.250
3.650
14,267,266
-7.08(-65.98%)
Jan 29, 2019
10.50
10.96
10.43
10.73
107,806
+0.27(+2.58%)
Jan 28, 2019
10.95
10.95
10.26
10.46
94,692
-0.40(-3.68%)
Jan 25, 2019
10.38
11.07
10.33
10.86
77,500
+0.56(+5.44%)
Jan 24, 2019
10.35
10.49
9.900
10.30
101,484
+0.05(+0.49%)
Jan 23, 2019
10.95
11.14
10.01
10.25
227,194
-0.58(-5.36%)
Jan 22, 2019
11.39
11.55
10.60
10.83
184,478
-0.51(-4.50%)
Jan 18, 2019
11.11
11.47
10.51
11.34
89,700
+0.16(+1.43%)
Jan 17, 2019
11.50
11.62
11.11
11.18
121,914
-0.31(-2.70%)
Jan 16, 2019
11.78
12.14
11.16
11.49
215,837
-0.19(-1.63%)
Jan 15, 2019
11.01
11.98
10.96
11.68
1,008,864
+0.64(+5.80%)
Jan 14, 2019
10.79
11.10
10.62
11.04
44,233
+0.29(+2.70%)
Jan 11, 2019
10.80
11.01
10.65
10.75
54,000
-0.05(-0.46%)
Jan 10, 2019
10.60
10.92
10.37
10.80
61,539
+0.05(+0.47%)
Jan 09, 2019
10.60
10.98
10.18
10.75
92,769
+0.04(+0.37%)
Jan 08, 2019
10.68
10.99
10.42
10.71
509,112
+0.21(+2.00%)
Jan 07, 2019
10.37
10.90
10.37
10.50
186,177
+0.45(+4.48%)
Jan 04, 2019
9.910
10.69
9.910
10.05
119,600
+0.62(+6.57%)
Jan 03, 2019
10.20
10.57
9.430
9.430
56,801
-0.79(-7.73%)
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.