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
Oncolytics Biotech Inc
(TSX:
ONC
)
1.490
UNCHANGED
Streaming Delayed Price
Updated: 12:12 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
1.750
1.750
1.750
0
-0.03(-1.69%)
Dec 30, 2021
1.810
1.830
1.750
1.780
99,579
-0.02(-1.11%)
Dec 29, 2021
1.920
1.920
1.790
1.800
223,590
-0.12(-6.25%)
Dec 24, 2021
1.920
1.920
1.920
0
+0.02(+1.05%)
Dec 23, 2021
1.950
1.950
1.890
1.900
37,398
-0.03(-1.55%)
Dec 22, 2021
1.940
1.960
1.880
1.930
61,374
-0.01(-0.52%)
Dec 21, 2021
1.920
2.000
1.910
1.940
65,795
+0.01(+0.52%)
Dec 20, 2021
1.860
1.950
1.850
1.930
56,000
-0.01(-0.52%)
Dec 17, 2021
1.960
1.960
1.860
1.940
212,131
+0.01(+0.52%)
Dec 16, 2021
2.000
2.010
1.910
1.930
112,352
-0.03(-1.53%)
Dec 15, 2021
2.020
2.020
1.950
1.960
114,385
-0.07(-3.45%)
Dec 14, 2021
2.030
2.040
1.950
2.030
112,965
-0.01(-0.49%)
Dec 13, 2021
2.130
2.130
1.990
2.040
119,098
-0.04(-1.92%)
Dec 10, 2021
2.110
2.160
2.050
2.080
65,367
+0.00(+0.00%)
Dec 09, 2021
2.220
2.230
2.070
2.080
111,498
-0.09(-4.15%)
Dec 08, 2021
2.150
2.270
2.090
2.170
117,942
+0.02(+0.93%)
Dec 07, 2021
2.110
2.200
2.070
2.150
56,867
+0.07(+3.37%)
Dec 06, 2021
2.030
2.080
1.980
2.080
70,786
+0.05(+2.46%)
Dec 03, 2021
2.100
2.100
2.000
2.030
80,077
-0.08(-3.79%)
Dec 02, 2021
2.050
2.120
1.970
2.110
71,183
+0.08(+3.94%)
Dec 01, 2021
2.140
2.150
2.030
2.030
61,582
-0.11(-5.14%)
Nov 30, 2021
2.200
2.200
2.010
2.140
120,728
-0.07(-3.17%)
Nov 29, 2021
2.300
2.300
2.200
2.210
63,011
-0.02(-0.90%)
Nov 26, 2021
2.220
2.370
2.220
2.230
77,812
-0.06(-2.62%)
Nov 25, 2021
2.270
2.390
2.200
2.290
84,775
-0.07(-2.97%)
Nov 24, 2021
2.280
2.390
2.240
2.360
88,791
+0.07(+3.06%)
Nov 23, 2021
2.380
2.400
2.260
2.290
86,739
-0.10(-4.18%)
Nov 22, 2021
2.200
2.400
2.170
2.390
121,177
+0.20(+9.13%)
Nov 19, 2021
2.140
2.230
2.140
2.190
78,529
-0.03(-1.35%)
Nov 18, 2021
2.320
2.240
2.200
2.220
120,363
-0.12(-5.13%)
Nov 17, 2021
2.330
2.350
2.300
2.340
41,136
+0.01(+0.43%)
Nov 16, 2021
2.350
2.380
2.310
2.330
105,987
-0.06(-2.51%)
Nov 15, 2021
2.470
2.480
2.370
2.390
149,653
-0.10(-4.02%)
Nov 12, 2021
2.510
2.520
2.480
2.490
27,056
-0.01(-0.40%)
Nov 11, 2021
2.530
2.530
2.460
2.500
49,676
-0.03(-1.19%)
Nov 10, 2021
2.520
2.530
92,179
-0.06(-2.32%)
Nov 09, 2021
2.580
2.620
2.500
2.590
80,205
+0.00(+0.00%)
Nov 08, 2021
2.630
2.630
2.530
2.590
82,969
-0.03(-1.15%)
Nov 05, 2021
2.590
2.650
2.560
2.620
59,177
+0.06(+2.34%)
Nov 04, 2021
2.630
2.640
2.550
2.560
76,971
-0.07(-2.66%)
Nov 03, 2021
2.720
2.720
2.620
2.630
61,289
-0.04(-1.50%)
Nov 02, 2021
2.720
2.720
2.610
2.670
33,698
-0.05(-1.84%)
Nov 01, 2021
2.540
2.740
2.550
2.720
91,157
+0.17(+6.67%)
Oct 29, 2021
2.520
2.580
2.490
2.550
33,140
-0.03(-1.16%)
Oct 28, 2021
2.520
2.590
2.510
2.580
37,040
+0.04(+1.57%)
Oct 27, 2021
2.620
2.620
2.510
2.540
57,810
-0.07(-2.68%)
Oct 26, 2021
2.720
2.610
79,111
-0.09(-3.33%)
Oct 25, 2021
2.770
2.820
2.700
2.700
61,770
-0.09(-3.23%)
Oct 22, 2021
2.840
2.840
2.730
2.790
45,327
-0.04(-1.41%)
Oct 21, 2021
2.860
2.920
2.800
2.830
41,713
-0.02(-0.70%)
Oct 20, 2021
2.760
2.870
2.740
2.850
60,130
+0.09(+3.26%)
Oct 19, 2021
2.740
2.800
2.620
2.760
65,655
+0.08(+2.99%)
Oct 18, 2021
2.760
2.780
2.640
2.680
56,855
-0.07(-2.55%)
Oct 15, 2021
2.740
2.780
2.670
2.750
51,306
+0.05(+1.85%)
Oct 14, 2021
2.660
2.730
2.630
2.700
54,075
+0.05(+1.89%)
Oct 13, 2021
2.670
2.670
2.600
2.650
37,101
-0.01(-0.38%)
Oct 12, 2021
2.490
2.660
2.440
2.660
60,907
+0.23(+9.47%)
Oct 08, 2021
2.430
2.430
2.430
0
+0.01(+0.41%)
Oct 07, 2021
2.410
2.470
2.390
2.420
43,926
-0.01(-0.41%)
Oct 06, 2021
2.420
2.470
2.390
2.430
59,394
-0.02(-0.82%)
Oct 05, 2021
2.420
2.470
2.380
2.450
65,928
+0.07(+2.94%)
Oct 04, 2021
2.490
2.490
2.360
2.380
89,859
-0.12(-4.80%)
Oct 01, 2021
2.610
2.650
2.440
2.500
236,414
-0.14(-5.30%)
Sep 30, 2021
2.660
2.660
2.600
2.640
13,605
+0.01(+0.38%)
Sep 29, 2021
2.750
2.750
2.600
2.630
76,572
-0.05(-1.87%)
Sep 28, 2021
2.700
2.730
2.660
2.680
41,215
-0.05(-1.83%)
Sep 27, 2021
2.690
2.810
2.680
2.730
86,353
-0.01(-0.36%)
Sep 24, 2021
2.760
2.760
2.690
2.740
33,049
+0.01(+0.37%)
Sep 23, 2021
2.750
2.790
2.710
2.730
24,569
-0.03(-1.09%)
Sep 22, 2021
2.740
2.800
2.740
2.760
38,475
+0.06(+2.22%)
Sep 21, 2021
2.700
2.730
2.670
2.700
45,825
+0.08(+3.05%)
Sep 20, 2021
2.560
2.760
2.550
2.620
65,454
-0.06(-2.24%)
Sep 17, 2021
2.630
2.680
2.550
2.680
30,645
+0.09(+3.47%)
Sep 16, 2021
2.570
2.610
2.440
2.590
94,475
+0.05(+1.97%)
Sep 15, 2021
2.690
2.690
2.520
2.540
80,570
-0.09(-3.42%)
Sep 14, 2021
2.710
2.710
2.600
2.630
33,170
-0.04(-1.50%)
Sep 13, 2021
2.750
2.750
2.640
2.670
47,742
-0.04(-1.48%)
Sep 10, 2021
2.790
2.790
2.640
2.710
34,444
-0.01(-0.37%)
Sep 09, 2021
2.680
2.730
2.670
2.720
41,924
+0.04(+1.49%)
Sep 08, 2021
2.730
2.740
2.620
2.680
52,890
-0.05(-1.83%)
Sep 07, 2021
2.800
2.870
2.730
2.730
112,687
-0.10(-3.53%)
Sep 03, 2021
2.830
2.830
2.830
0
-0.02(-0.70%)
Sep 02, 2021
2.920
2.920
2.810
2.850
34,618
-0.03(-1.04%)
Sep 01, 2021
2.910
2.930
2.860
2.880
27,164
-0.07(-2.37%)
Aug 31, 2021
2.800
2.950
2.800
2.950
59,367
+0.17(+6.12%)
Aug 30, 2021
2.800
2.810
2.780
2.780
47,979
-0.09(-3.14%)
Aug 27, 2021
2.870
2.880
2.820
2.870
33,470
+0.02(+0.70%)
Aug 26, 2021
2.920
2.950
2.810
2.850
59,961
-0.06(-2.06%)
Aug 25, 2021
2.900
2.920
2.820
2.910
55,210
+0.09(+3.19%)
Aug 24, 2021
2.960
2.960
2.820
2.820
59,469
-0.11(-3.75%)
Aug 23, 2021
2.730
2.950
2.710
2.930
105,470
+0.28(+10.57%)
Aug 20, 2021
2.680
2.690
2.550
2.650
66,518
-0.01(-0.38%)
Aug 19, 2021
2.620
2.760
2.560
2.660
120,703
+0.09(+3.50%)
Aug 18, 2021
2.470
2.610
2.460
2.570
62,494
+0.10(+4.05%)
Aug 17, 2021
2.580
2.590
2.450
2.470
95,435
-0.11(-4.26%)
Aug 16, 2021
2.610
2.610
2.510
2.580
54,954
-0.05(-1.90%)
Aug 13, 2021
2.720
2.750
2.600
2.630
60,576
-0.09(-3.31%)
Aug 12, 2021
2.710
2.770
2.680
2.720
37,438
-0.01(-0.37%)
Aug 11, 2021
2.740
2.760
2.700
2.730
20,405
-0.03(-1.09%)
Aug 10, 2021
2.780
2.790
2.690
2.760
38,579
-0.01(-0.36%)
Aug 09, 2021
2.780
2.810
2.690
2.770
60,011
-0.03(-1.07%)
Aug 06, 2021
2.790
2.830
2.720
2.800
66,872
+0.00(+0.00%)
Aug 05, 2021
2.740
2.800
2.680
2.800
54,091
+0.12(+4.48%)
Aug 04, 2021
2.880
2.890
2.680
2.680
94,046
-0.16(-5.63%)
Aug 03, 2021
2.880
2.880
2.790
2.840
60,949
-0.05(-1.73%)
Jul 30, 2021
2.890
2.890
2.890
0
-0.05(-1.70%)
Jul 29, 2021
2.990
2.990
2.890
2.940
56,224
-0.06(-2.00%)
Jul 28, 2021
2.950
3.040
2.920
3.000
54,923
+0.05(+1.69%)
Jul 27, 2021
3.010
3.010
2.930
2.950
31,780
-0.08(-2.64%)
Jul 26, 2021
3.090
3.110
3.000
3.030
50,689
-0.08(-2.57%)
Jul 23, 2021
3.230
3.230
3.090
3.110
81,472
-0.07(-2.20%)
Jul 22, 2021
3.200
3.220
3.120
3.180
39,961
+0.02(+0.63%)
Jul 21, 2021
3.120
3.180
3.020
3.160
99,945
+0.11(+3.61%)
Jul 20, 2021
3.010
3.080
2.960
3.050
46,942
+0.05(+1.67%)
Jul 19, 2021
3.160
3.180
2.930
3.000
90,310
-0.01(-0.33%)
Jul 16, 2021
2.870
3.020
2.830
3.010
66,117
+0.20(+7.12%)
Jul 15, 2021
2.960
2.980
2.740
2.810
120,994
-0.17(-5.70%)
Jul 14, 2021
3.110
3.110
2.940
2.980
132,381
-0.11(-3.56%)
Jul 13, 2021
3.240
3.240
3.070
3.090
57,492
-0.11(-3.44%)
Jul 12, 2021
3.210
3.260
3.130
3.200
66,686
-0.03(-0.93%)
Jul 09, 2021
3.240
3.280
3.150
3.230
64,775
+0.04(+1.25%)
Jul 08, 2021
3.230
3.240
3.080
3.190
91,351
-0.07(-2.15%)
Jul 07, 2021
3.360
3.360
3.210
3.260
96,363
-0.07(-2.10%)
Jul 06, 2021
3.470
3.470
3.310
3.330
104,042
-0.21(-5.93%)
Jul 05, 2021
3.440
3.550
3.400
3.540
30,881
+0.13(+3.81%)
Jul 02, 2021
3.410
3.410
3.330
3.410
81,795
-0.01(-0.29%)
Jun 30, 2021
3.420
3.420
3.420
0
-0.04(-1.16%)
Jun 29, 2021
3.490
3.510
3.420
3.460
37,935
-0.04(-1.14%)
Jun 28, 2021
3.570
3.580
3.440
3.500
69,261
-0.04(-1.13%)
Jun 25, 2021
3.660
3.660
3.540
3.540
52,920
-0.13(-3.54%)
Jun 24, 2021
3.550
3.680
3.550
3.670
53,272
+0.15(+4.26%)
Jun 23, 2021
3.530
3.550
3.500
3.520
43,649
+0.02(+0.57%)
Jun 22, 2021
3.480
3.570
3.450
3.500
33,652
-0.06(-1.69%)
Jun 21, 2021
3.690
3.690
3.500
3.560
90,629
-0.09(-2.47%)
Jun 18, 2021
3.520
3.650
3.470
3.650
94,840
+0.15(+4.29%)
Jun 17, 2021
3.390
3.510
3.390
3.500
38,685
+0.09(+2.64%)
Jun 16, 2021
3.430
3.450
3.310
3.410
85,870
-0.02(-0.58%)
Jun 15, 2021
3.530
3.540
3.370
3.430
174,794
-0.11(-3.11%)
Jun 14, 2021
3.550
3.630
3.520
3.540
117,100
-0.05(-1.39%)
Jun 11, 2021
3.620
3.630
3.570
3.590
67,578
-0.01(-0.28%)
Jun 10, 2021
3.700
3.750
3.590
3.600
94,360
-0.09(-2.44%)
Jun 09, 2021
3.600
3.810
3.600
3.690
164,397
+0.06(+1.65%)
Jun 08, 2021
3.620
3.660
3.500
3.630
102,310
+0.03(+0.83%)
Jun 07, 2021
3.690
3.700
3.540
3.600
139,942
-0.12(-3.23%)
Jun 04, 2021
3.810
3.810
3.680
3.720
55,830
-0.05(-1.33%)
Jun 03, 2021
3.740
3.840
3.690
3.770
142,808
-0.02(-0.53%)
Jun 02, 2021
3.850
3.850
3.710
3.790
79,754
-0.05(-1.30%)
Jun 01, 2021
3.700
3.870
3.700
3.840
161,167
+0.17(+4.63%)
May 31, 2021
3.700
3.710
3.660
3.670
11,095
-0.02(-0.54%)
May 28, 2021
3.680
3.780
3.680
3.690
73,386
+0.02(+0.54%)
May 27, 2021
3.650
3.690
3.600
3.670
83,614
-0.01(-0.27%)
May 26, 2021
3.590
3.730
3.590
3.680
110,812
+0.05(+1.38%)
May 25, 2021
3.670
3.670
3.550
3.630
56,496
+0.03(+0.83%)
May 21, 2021
3.600
3.600
3.600
0
-0.08(-2.17%)
May 20, 2021
3.580
3.770
3.510
3.680
229,942
+0.27(+7.92%)
May 19, 2021
3.430
3.460
3.330
3.410
83,990
-0.02(-0.58%)
May 18, 2021
3.350
3.510
3.300
3.430
135,646
+0.11(+3.31%)
May 17, 2021
3.250
3.320
3.130
3.320
190,031
+0.08(+2.47%)
May 14, 2021
3.160
3.310
3.160
3.240
117,991
+0.05(+1.57%)
May 13, 2021
3.250
3.380
3.160
3.190
205,839
-0.02(-0.62%)
May 12, 2021
3.240
3.310
3.180
3.210
115,212
-0.02(-0.62%)
May 11, 2021
3.330
3.370
3.160
3.230
212,611
-0.14(-4.15%)
May 10, 2021
3.440
3.470
3.340
3.370
164,909
-0.08(-2.32%)
May 07, 2021
3.560
3.660
3.370
3.450
270,423
-0.12(-3.36%)
May 06, 2021
3.680
3.690
3.530
3.570
136,084
-0.18(-4.80%)
May 05, 2021
3.660
3.750
3.590
3.750
183,059
+0.10(+2.74%)
May 04, 2021
3.760
3.770
3.570
3.650
127,266
-0.10(-2.67%)
May 03, 2021
3.740
3.790
3.700
3.750
63,020
+0.01(+0.27%)
Apr 30, 2021
3.740
3.800
3.680
3.740
65,718
-0.01(-0.27%)
Apr 29, 2021
3.750
3.800
3.720
3.750
53,750
+0.00(+0.00%)
Apr 28, 2021
3.760
3.780
3.680
3.750
59,601
-0.02(-0.53%)
Apr 27, 2021
3.830
3.840
3.750
3.770
60,338
+0.02(+0.53%)
Apr 26, 2021
3.740
3.800
3.660
3.750
72,660
+0.01(+0.27%)
Apr 23, 2021
3.780
3.840
3.710
3.740
66,764
-0.03(-0.80%)
Apr 22, 2021
3.740
3.910
3.710
3.770
111,110
+0.00(+0.00%)
Apr 21, 2021
3.760
3.830
3.660
3.770
84,418
-0.03(-0.79%)
Apr 20, 2021
3.580
3.800
3.500
3.800
115,572
+0.18(+4.97%)
Apr 19, 2021
3.710
3.710
3.460
3.620
164,388
-0.10(-2.69%)
Apr 16, 2021
3.730
3.770
3.510
3.720
165,431
+0.02(+0.54%)
Apr 15, 2021
3.820
4.020
3.630
3.700
278,062
-0.16(-4.15%)
Apr 14, 2021
3.980
4.060
3.810
3.860
223,685
-0.11(-2.77%)
Apr 13, 2021
4.090
4.320
3.890
3.970
350,391
-0.16(-3.87%)
Apr 12, 2021
5.090
5.110
4.050
4.130
683,551
-0.86(-17.23%)
Apr 09, 2021
5.890
5.920
4.830
4.990
533,866
-0.81(-13.97%)
Apr 08, 2021
5.680
6.060
5.510
5.800
403,628
+0.32(+5.84%)
Apr 07, 2021
5.200
5.780
5.100
5.480
349,441
+0.22(+4.18%)
Apr 06, 2021
5.000
5.420
4.920
5.260
255,468
+0.31(+6.26%)
Apr 05, 2021
4.920
4.990
4.780
4.950
169,283
+0.15(+3.13%)
Apr 01, 2021
4.800
4.800
4.800
0
+0.04(+0.84%)
Mar 31, 2021
4.600
4.860
4.530
4.760
211,982
+0.16(+3.48%)
Mar 30, 2021
4.620
4.740
4.390
4.600
399,592
+0.05(+1.10%)
Mar 29, 2021
4.850
4.880
4.490
4.550
252,033
-0.10(-2.15%)
Mar 26, 2021
4.490
4.970
4.450
4.650
425,014
+0.27(+6.16%)
Mar 25, 2021
4.810
4.980
4.200
4.380
601,080
-0.72(-14.12%)
Mar 24, 2021
4.890
5.470
4.600
5.100
978,807
+0.61(+13.59%)
Mar 23, 2021
3.840
4.580
3.740
4.490
571,852
+0.59(+15.13%)
Mar 22, 2021
3.850
3.980
3.750
3.900
107,386
+0.03(+0.78%)
Mar 19, 2021
3.730
3.920
3.730
3.870
147,157
+0.12(+3.20%)
Mar 18, 2021
3.920
4.090
3.650
3.750
225,026
-0.16(-4.09%)
Mar 17, 2021
3.850
4.010
3.810
3.910
124,284
+0.06(+1.56%)
Mar 16, 2021
3.900
3.980
3.810
3.850
123,629
+0.01(+0.26%)
Mar 15, 2021
3.800
3.930
3.710
3.840
163,803
+0.12(+3.23%)
Mar 12, 2021
3.820
3.860
3.680
3.720
146,875
-0.15(-3.88%)
Mar 11, 2021
3.660
3.890
3.590
3.870
147,712
+0.21(+5.74%)
Mar 10, 2021
3.660
3.770
3.500
3.660
184,964
+0.09(+2.52%)
Mar 09, 2021
3.450
3.620
3.440
3.570
173,971
+0.20(+5.93%)
Mar 08, 2021
3.530
3.640
3.290
3.370
269,013
-0.03(-0.88%)
Mar 05, 2021
3.930
3.930
3.040
3.400
830,865
-0.51(-13.04%)
Mar 04, 2021
4.080
4.100
3.640
3.910
368,592
-0.16(-3.93%)
Mar 03, 2021
3.990
4.140
3.890
4.070
185,853
+0.06(+1.50%)
Mar 02, 2021
4.290
4.290
3.900
4.010
276,558
-0.22(-5.20%)
Mar 01, 2021
4.200
4.270
4.120
4.230
221,433
+0.14(+3.42%)
Feb 26, 2021
4.240
4.330
3.960
4.090
442,647
-0.27(-6.19%)
Feb 25, 2021
4.810
4.810
4.290
4.360
462,446
-0.49(-10.10%)
Feb 24, 2021
4.720
5.000
4.530
4.850
636,806
+0.19(+4.08%)
Feb 23, 2021
4.200
4.700
3.940
4.660
601,663
+0.48(+11.48%)
Feb 22, 2021
4.240
4.390
3.930
4.180
388,329
-0.11(-2.56%)
Feb 19, 2021
4.420
4.430
4.200
4.290
328,888
-0.11(-2.50%)
Feb 18, 2021
4.740
4.770
4.090
4.400
597,667
-0.15(-3.30%)
Feb 17, 2021
5.950
5.950
4.410
4.550
2,389,785
+0.72(+18.80%)
Feb 16, 2021
3.390
3.830
3.390
3.830
307,220
+0.42(+12.32%)
Feb 12, 2021
3.410
3.410
3.410
0
-0.02(-0.58%)
Feb 11, 2021
3.640
3.700
3.370
3.430
205,120
-0.19(-5.25%)
Feb 10, 2021
3.700
3.850
3.470
3.620
387,159
-0.08(-2.16%)
Feb 09, 2021
3.580
3.730
3.520
3.700
253,826
+0.12(+3.35%)
Feb 08, 2021
3.500
3.670
3.500
3.580
152,566
+0.10(+2.87%)
Feb 05, 2021
3.610
3.610
3.430
3.480
176,019
-0.10(-2.79%)
Feb 04, 2021
3.350
3.650
3.330
3.580
297,002
+0.30(+9.15%)
Feb 03, 2021
3.200
3.350
3.170
3.280
198,342
+0.11(+3.47%)
Feb 02, 2021
3.150
3.180
3.080
3.170
77,716
+0.02(+0.63%)
Feb 01, 2021
3.200
3.200
3.070
3.150
106,294
-0.02(-0.63%)
Jan 29, 2021
3.200
3.250
3.050
3.170
238,247
-0.01(-0.31%)
Jan 28, 2021
3.010
3.230
3.010
3.180
155,470
+0.11(+3.58%)
Jan 27, 2021
3.150
3.220
2.980
3.070
165,151
-0.04(-1.29%)
Jan 26, 2021
3.210
3.240
3.080
3.110
188,540
-0.12(-3.72%)
Jan 25, 2021
3.220
3.270
3.030
3.230
233,201
-0.02(-0.62%)
Jan 22, 2021
3.380
3.480
3.180
3.250
319,109
-0.23(-6.61%)
Jan 21, 2021
3.640
3.640
3.420
3.480
142,018
-0.14(-3.87%)
Jan 20, 2021
3.710
3.730
3.480
3.620
182,963
+0.02(+0.56%)
Jan 19, 2021
3.360
3.850
3.360
3.600
390,876
+0.15(+4.35%)
Jan 18, 2021
3.460
3.530
3.300
3.450
101,090
-0.05(-1.43%)
Jan 15, 2021
3.650
3.650
3.360
3.500
164,775
-0.09(-2.51%)
Jan 14, 2021
3.680
3.730
3.540
3.590
170,856
-0.10(-2.71%)
Jan 13, 2021
3.680
3.770
3.480
3.690
218,358
+0.11(+3.07%)
Jan 12, 2021
3.400
3.690
3.340
3.580
283,996
+0.24(+7.19%)
Jan 11, 2021
3.290
3.450
3.250
3.340
138,896
+0.07(+2.14%)
Jan 08, 2021
3.410
3.470
3.170
3.270
176,606
+0.00(+0.00%)
Jan 07, 2021
2.980
3.290
2.980
3.270
205,721
+0.32(+10.85%)
Jan 06, 2021
3.010
3.010
2.890
2.950
111,089
-0.03(-1.01%)
Jan 05, 2021
2.940
2.990
2.880
2.980
85,903
-0.01(-0.33%)
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.