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
Aptinyx Inc
(NQ:
APTX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 18, 2023
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
3.160
3.440
3.120
3.420
207,400
+0.27(+8.57%)
Dec 30, 2019
3.350
3.490
3.140
3.150
252,216
-0.19(-5.69%)
Dec 27, 2019
3.620
3.690
3.310
3.340
138,500
-0.26(-7.22%)
Dec 26, 2019
3.670
3.750
3.540
3.600
129,402
-0.04(-1.10%)
Dec 24, 2019
3.500
3.690
3.500
3.640
63,100
+0.01(+0.28%)
Dec 23, 2019
3.700
3.840
3.600
3.630
119,305
-0.02(-0.55%)
Dec 20, 2019
3.750
3.800
3.600
3.650
654,100
-0.15(-3.95%)
Dec 19, 2019
3.830
3.920
3.740
3.800
200,111
+0.03(+0.80%)
Dec 18, 2019
3.940
3.990
3.620
3.770
145,857
-0.18(-4.56%)
Dec 17, 2019
4.130
4.130
3.850
3.950
105,005
-0.17(-4.13%)
Dec 16, 2019
4.320
4.320
4.010
4.120
180,088
-0.13(-3.06%)
Dec 13, 2019
4.230
4.310
4.140
4.250
41,100
+0.01(+0.24%)
Dec 12, 2019
4.200
4.320
4.050
4.240
114,039
+0.04(+0.95%)
Dec 11, 2019
4.140
4.290
3.950
4.200
176,802
+0.08(+1.94%)
Dec 10, 2019
4.040
4.320
3.960
4.120
201,110
+0.03(+0.73%)
Dec 09, 2019
4.170
4.200
4.020
4.090
43,054
-0.06(-1.45%)
Dec 06, 2019
4.020
4.220
4.000
4.150
162,600
+0.16(+4.01%)
Dec 05, 2019
3.960
4.029
3.765
3.990
87,289
+0.01(+0.25%)
Dec 04, 2019
3.860
4.040
3.775
3.980
75,422
+0.13(+3.38%)
Dec 03, 2019
3.800
3.990
3.640
3.850
91,688
+0.00(+0.00%)
Dec 02, 2019
4.050
4.050
3.840
3.850
75,485
-0.21(-5.17%)
Nov 29, 2019
3.910
4.141
3.790
4.060
41,200
+0.17(+4.37%)
Nov 27, 2019
3.590
4.000
3.580
3.890
198,000
+0.38(+10.83%)
Nov 26, 2019
3.290
3.640
3.290
3.510
197,060
+0.26(+8.00%)
Nov 25, 2019
3.100
3.250
3.100
3.250
102,496
+0.15(+4.84%)
Nov 22, 2019
3.210
3.320
3.070
3.100
146,400
-0.10(-3.13%)
Nov 21, 2019
3.179
3.230
3.115
3.200
45,241
+0.05(+1.59%)
Nov 20, 2019
3.210
3.300
3.150
3.150
118,155
-0.05(-1.56%)
Nov 19, 2019
3.170
3.320
3.150
3.200
41,332
+0.04(+1.27%)
Nov 18, 2019
3.300
3.300
3.100
3.160
40,061
-0.17(-5.11%)
Nov 15, 2019
3.270
3.420
3.180
3.330
86,400
+0.07(+2.15%)
Nov 14, 2019
3.350
3.360
3.150
3.260
54,927
-0.14(-4.12%)
Nov 13, 2019
3.300
3.500
3.210
3.400
72,806
+0.12(+3.66%)
Nov 12, 2019
3.350
3.430
3.210
3.280
96,580
-0.02(-0.61%)
Nov 11, 2019
3.250
3.440
3.140
3.300
88,738
+0.07(+2.17%)
Nov 08, 2019
3.200
3.280
3.110
3.230
59,200
+0.09(+2.87%)
Nov 07, 2019
3.220
3.290
3.050
3.140
25,610
-0.04(-1.26%)
Nov 06, 2019
3.290
3.370
3.170
3.180
31,913
-0.13(-3.93%)
Nov 05, 2019
3.470
3.470
3.250
3.310
53,541
-0.18(-5.16%)
Nov 04, 2019
3.600
3.620
3.450
3.490
46,510
-0.11(-3.06%)
Nov 01, 2019
3.350
3.600
3.350
3.600
70,400
+0.28(+8.43%)
Oct 31, 2019
3.200
3.370
3.180
3.320
102,759
+0.15(+4.73%)
Oct 30, 2019
3.010
3.180
2.930
3.170
90,224
+0.15(+4.97%)
Oct 29, 2019
3.210
3.380
2.990
3.020
80,496
-0.20(-6.21%)
Oct 28, 2019
3.320
3.422
3.100
3.220
108,146
+0.09(+2.88%)
Oct 25, 2019
3.040
3.150
2.990
3.130
56,000
+0.11(+3.64%)
Oct 24, 2019
3.150
3.150
2.910
3.020
129,129
-0.03(-0.98%)
Oct 23, 2019
3.060
3.070
2.920
3.050
71,922
-0.03(-0.97%)
Oct 22, 2019
3.000
3.080
2.900
3.080
149,487
+0.09(+3.01%)
Oct 21, 2019
3.080
3.090
2.900
2.990
64,930
-0.02(-0.66%)
Oct 18, 2019
3.230
3.360
3.000
3.010
47,300
-0.25(-7.67%)
Oct 17, 2019
3.360
3.440
3.220
3.260
54,249
-0.06(-1.81%)
Oct 16, 2019
3.230
3.370
3.180
3.320
33,477
+0.11(+3.43%)
Oct 15, 2019
2.830
3.390
2.830
3.210
191,901
+0.37(+13.03%)
Oct 14, 2019
3.070
3.110
2.610
2.840
398,090
-0.25(-8.09%)
Oct 11, 2019
3.170
3.220
3.010
3.090
171,400
-0.02(-0.64%)
Oct 10, 2019
3.100
3.160
2.970
3.110
73,580
+0.03(+0.97%)
Oct 09, 2019
3.110
3.230
3.010
3.080
71,556
-0.12(-3.75%)
Oct 08, 2019
3.240
3.320
3.050
3.200
139,738
-0.04(-1.23%)
Oct 07, 2019
3.260
3.350
3.020
3.240
266,314
-0.04(-1.22%)
Oct 04, 2019
3.290
3.398
3.110
3.280
31,200
-0.01(-0.30%)
Oct 03, 2019
3.290
3.455
3.200
3.290
47,373
+0.02(+0.61%)
Oct 02, 2019
3.290
3.360
3.200
3.270
56,518
-0.10(-2.97%)
Oct 01, 2019
3.450
3.580
3.290
3.370
71,205
-0.12(-3.44%)
Sep 30, 2019
3.490
3.520
3.370
3.490
71,974
-0.04(-1.13%)
Sep 27, 2019
3.580
3.800
3.500
3.530
89,700
-0.06(-1.67%)
Sep 26, 2019
3.680
3.790
3.380
3.590
115,287
-0.04(-1.10%)
Sep 25, 2019
3.920
3.980
3.560
3.630
151,566
-0.27(-6.92%)
Sep 24, 2019
3.900
3.940
3.740
3.900
118,911
-0.02(-0.51%)
Sep 23, 2019
3.810
3.950
3.810
3.920
67,353
+0.07(+1.82%)
Sep 20, 2019
3.740
4.080
3.740
3.850
298,700
+0.09(+2.39%)
Sep 19, 2019
3.990
4.040
3.700
3.760
152,367
-0.24(-6.00%)
Sep 18, 2019
3.940
4.090
3.769
4.000
137,013
+0.01(+0.25%)
Sep 17, 2019
4.010
4.100
3.870
3.990
91,980
-0.07(-1.72%)
Sep 16, 2019
4.040
4.120
4.010
4.060
92,729
+0.04(+1.00%)
Sep 13, 2019
4.050
4.140
3.930
4.020
79,100
+0.02(+0.50%)
Sep 12, 2019
4.250
4.250
3.930
4.000
144,466
-0.08(-1.96%)
Sep 11, 2019
3.990
4.130
3.872
4.080
254,258
+0.13(+3.29%)
Sep 10, 2019
3.640
3.970
3.566
3.950
100,493
+0.31(+8.52%)
Sep 09, 2019
3.640
3.830
3.558
3.640
117,498
-0.02(-0.55%)
Sep 06, 2019
3.480
3.690
3.340
3.660
103,200
+0.22(+6.40%)
Sep 05, 2019
3.500
3.630
3.400
3.440
67,317
-0.03(-0.86%)
Sep 04, 2019
3.370
3.500
3.300
3.470
48,868
+0.07(+2.06%)
Sep 03, 2019
3.340
3.490
3.280
3.400
79,536
+0.02(+0.59%)
Aug 30, 2019
3.230
3.420
3.170
3.380
119,700
+0.15(+4.64%)
Aug 29, 2019
3.130
3.300
3.120
3.230
137,058
+0.12(+3.86%)
Aug 28, 2019
3.040
3.200
2.880
3.110
81,855
+0.05(+1.63%)
Aug 27, 2019
3.250
3.300
3.020
3.060
96,931
-0.19(-5.85%)
Aug 26, 2019
3.010
3.290
2.960
3.250
116,522
+0.25(+8.33%)
Aug 23, 2019
3.100
3.215
2.980
3.000
251,300
-0.13(-4.15%)
Aug 22, 2019
3.150
3.340
3.055
3.130
96,914
-0.02(-0.63%)
Aug 21, 2019
3.210
3.410
3.100
3.150
113,930
+0.04(+1.29%)
Aug 20, 2019
3.110
3.320
3.070
3.110
127,476
+0.02(+0.65%)
Aug 19, 2019
3.280
3.310
3.070
3.090
188,945
-0.13(-4.04%)
Aug 16, 2019
3.310
3.310
3.160
3.220
98,500
-0.05(-1.53%)
Aug 15, 2019
3.310
3.400
3.230
3.270
87,945
-0.02(-0.61%)
Aug 14, 2019
3.150
3.370
3.150
3.290
157,791
+0.07(+2.17%)
Aug 13, 2019
3.370
3.500
3.210
3.220
149,464
-0.41(-11.29%)
Aug 12, 2019
3.800
3.850
3.480
3.630
168,760
+0.10(+2.83%)
Aug 09, 2019
3.510
3.600
3.460
3.530
73,100
-0.01(-0.28%)
Aug 08, 2019
3.580
3.670
3.470
3.540
164,433
-0.02(-0.56%)
Aug 07, 2019
3.680
3.680
3.510
3.560
41,304
-0.11(-3.00%)
Aug 06, 2019
3.680
3.750
3.520
3.670
93,420
+0.00(+0.00%)
Aug 05, 2019
3.350
3.720
3.350
3.670
151,034
+0.27(+7.94%)
Aug 02, 2019
3.620
3.663
3.330
3.400
147,600
-0.23(-6.34%)
Aug 01, 2019
3.680
3.780
3.600
3.630
97,674
-0.09(-2.42%)
Jul 31, 2019
3.790
3.860
3.710
3.720
86,043
-0.05(-1.33%)
Jul 30, 2019
3.730
3.790
3.660
3.770
85,983
+0.04(+1.07%)
Jul 29, 2019
3.740
3.790
3.600
3.730
100,888
+0.00(+0.00%)
Jul 26, 2019
3.580
3.740
3.580
3.730
166,700
+0.16(+4.48%)
Jul 25, 2019
3.700
3.710
3.530
3.570
89,044
-0.13(-3.51%)
Jul 24, 2019
3.410
3.780
3.400
3.700
150,816
+0.26(+7.56%)
Jul 23, 2019
3.600
3.600
3.340
3.440
261,678
-0.13(-3.64%)
Jul 22, 2019
3.700
3.770
3.510
3.570
116,225
-0.15(-4.03%)
Jul 19, 2019
3.800
3.860
3.610
3.720
108,500
-0.05(-1.33%)
Jul 18, 2019
3.670
3.850
3.640
3.770
146,352
+0.10(+2.72%)
Jul 17, 2019
3.680
3.770
3.587
3.670
90,298
+0.02(+0.55%)
Jul 16, 2019
3.800
3.960
3.630
3.650
749,442
-0.16(-4.20%)
Jul 15, 2019
3.780
3.870
3.660
3.810
154,240
+0.06(+1.60%)
Jul 12, 2019
3.820
3.880
3.710
3.750
176,300
-0.07(-1.83%)
Jul 11, 2019
3.750
3.870
3.680
3.820
167,948
+0.07(+1.87%)
Jul 10, 2019
3.800
3.900
3.650
3.750
161,160
-0.03(-0.79%)
Jul 09, 2019
3.530
3.870
3.430
3.780
198,753
+0.18(+5.00%)
Jul 08, 2019
3.760
3.780
3.560
3.600
89,603
-0.16(-4.26%)
Jul 05, 2019
3.700
4.050
3.660
3.760
264,400
+0.05(+1.35%)
Jul 03, 2019
3.740
3.750
3.610
3.710
88,700
-0.05(-1.33%)
Jul 02, 2019
3.420
3.780
3.360
3.760
442,966
+0.15(+4.16%)
Jul 01, 2019
3.370
3.660
3.360
3.610
374,452
+0.27(+8.08%)
Jun 28, 2019
3.260
3.435
3.250
3.340
1,449,100
+0.05(+1.52%)
Jun 27, 2019
3.170
3.580
3.120
3.290
455,050
+0.14(+4.44%)
Jun 26, 2019
3.300
3.325
3.150
3.150
262,089
-0.09(-2.78%)
Jun 25, 2019
3.340
3.490
3.240
3.240
151,948
-0.10(-2.99%)
Jun 24, 2019
3.490
3.630
3.320
3.340
220,039
-0.15(-4.30%)
Jun 21, 2019
3.300
3.660
3.300
3.490
711,900
+0.22(+6.73%)
Jun 20, 2019
3.230
3.430
3.120
3.270
517,620
+0.16(+5.14%)
Jun 19, 2019
3.180
3.215
3.050
3.110
129,695
-0.06(-1.89%)
Jun 18, 2019
3.050
3.240
3.030
3.170
172,167
+0.17(+5.67%)
Jun 17, 2019
2.960
3.080
2.950
3.000
195,589
+0.05(+1.69%)
Jun 14, 2019
3.120
3.130
2.940
2.950
197,800
-0.17(-5.45%)
Jun 13, 2019
3.080
3.230
3.040
3.120
154,849
+0.05(+1.63%)
Jun 12, 2019
3.130
3.180
3.010
3.070
206,933
-0.07(-2.23%)
Jun 11, 2019
3.450
3.450
3.110
3.140
437,909
-0.33(-9.51%)
Jun 10, 2019
3.280
3.560
3.100
3.470
1,275,266
+0.45(+14.90%)
Jun 07, 2019
2.950
3.060
2.880
3.020
109,200
+0.07(+2.37%)
Jun 06, 2019
3.150
3.150
2.900
2.950
129,926
-0.19(-6.05%)
Jun 05, 2019
3.400
3.410
3.110
3.140
165,359
-0.26(-7.65%)
Jun 04, 2019
3.310
3.490
3.310
3.400
182,246
+0.16(+4.94%)
Jun 03, 2019
3.140
3.350
3.110
3.240
170,486
+0.14(+4.52%)
May 31, 2019
3.030
3.130
2.975
3.100
167,500
+0.04(+1.31%)
May 30, 2019
3.120
3.150
3.000
3.060
120,424
+0.01(+0.33%)
May 29, 2019
3.150
3.150
3.040
3.050
221,679
-0.10(-3.17%)
May 28, 2019
3.320
3.330
3.120
3.150
266,772
-0.18(-5.41%)
May 24, 2019
3.340
3.450
3.300
3.330
185,600
+0.00(+0.00%)
May 23, 2019
3.450
3.490
3.300
3.330
158,683
-0.12(-3.48%)
May 22, 2019
3.490
3.535
3.360
3.450
140,071
-0.03(-0.86%)
May 21, 2019
3.380
3.490
3.360
3.480
141,093
+0.12(+3.57%)
May 20, 2019
3.480
3.503
3.270
3.360
186,152
-0.15(-4.27%)
May 17, 2019
3.600
3.665
3.480
3.510
128,100
-0.12(-3.31%)
May 16, 2019
3.730
3.780
3.620
3.630
97,650
-0.10(-2.68%)
May 15, 2019
3.580
3.780
3.550
3.730
200,877
+0.09(+2.47%)
May 14, 2019
3.590
3.775
3.590
3.640
204,358
-0.10(-2.67%)
May 13, 2019
3.770
3.820
3.670
3.740
134,843
-0.06(-1.58%)
May 10, 2019
3.980
3.980
3.740
3.800
122,500
-0.17(-4.28%)
May 09, 2019
3.820
4.030
3.780
3.970
225,064
+0.14(+3.66%)
May 08, 2019
3.830
3.940
3.785
3.830
335,445
+0.03(+0.79%)
May 07, 2019
3.830
3.880
3.690
3.800
166,997
-0.07(-1.81%)
May 06, 2019
3.750
3.980
3.670
3.870
247,514
+0.09(+2.38%)
May 03, 2019
3.800
3.800
3.620
3.780
313,800
+0.03(+0.80%)
May 02, 2019
3.790
3.800
3.700
3.750
125,312
-0.06(-1.57%)
May 01, 2019
3.870
3.940
3.720
3.810
150,198
-0.04(-1.04%)
Apr 30, 2019
4.000
4.060
3.773
3.850
398,120
-0.08(-2.04%)
Apr 29, 2019
3.770
3.980
3.740
3.930
170,702
+0.19(+5.08%)
Apr 26, 2019
3.650
3.790
3.620
3.740
226,000
+0.08(+2.19%)
Apr 25, 2019
3.700
3.760
3.610
3.660
301,946
-0.06(-1.61%)
Apr 24, 2019
3.820
3.850
3.680
3.720
203,809
-0.09(-2.36%)
Apr 23, 2019
3.670
3.840
3.510
3.810
284,040
+0.16(+4.38%)
Apr 22, 2019
3.730
3.730
3.530
3.650
238,083
-0.06(-1.62%)
Apr 18, 2019
3.610
3.750
3.445
3.710
371,700
+0.10(+2.77%)
Apr 17, 2019
3.890
3.890
3.570
3.610
441,449
-0.23(-5.99%)
Apr 16, 2019
4.010
4.010
3.810
3.840
758,916
-0.09(-2.29%)
Apr 15, 2019
3.880
3.970
3.800
3.930
157,808
+0.04(+1.03%)
Apr 12, 2019
3.880
3.970
3.770
3.890
332,100
+0.03(+0.78%)
Apr 11, 2019
3.810
3.890
3.740
3.860
202,001
+0.03(+0.78%)
Apr 10, 2019
3.900
3.960
3.750
3.830
485,193
-0.09(-2.30%)
Apr 09, 2019
4.090
4.180
3.910
3.920
350,126
-0.19(-4.62%)
Apr 08, 2019
4.150
4.170
4.040
4.110
290,381
-0.02(-0.48%)
Apr 05, 2019
4.200
4.220
4.090
4.130
263,200
-0.05(-1.20%)
Apr 04, 2019
4.350
4.350
4.050
4.180
846,058
-0.20(-4.57%)
Apr 03, 2019
4.550
4.700
4.260
4.380
6,232,141
+0.28(+6.83%)
Apr 02, 2019
4.060
4.160
4.040
4.100
254,649
+0.03(+0.74%)
Apr 01, 2019
4.080
4.150
4.010
4.070
272,889
+0.02(+0.49%)
Mar 29, 2019
4.030
4.120
3.915
4.050
149,300
+0.06(+1.50%)
Mar 28, 2019
4.160
4.190
3.980
3.990
123,384
-0.15(-3.62%)
Mar 27, 2019
4.280
4.280
4.110
4.140
137,765
-0.13(-3.04%)
Mar 26, 2019
4.300
4.417
4.270
4.270
153,828
-0.01(-0.23%)
Mar 25, 2019
4.350
4.540
4.220
4.280
457,741
-0.08(-1.83%)
Mar 22, 2019
3.980
4.490
3.980
4.360
632,700
+0.32(+7.92%)
Mar 21, 2019
4.110
4.260
3.700
4.040
398,900
+0.03(+0.75%)
Mar 20, 2019
4.100
4.130
3.900
4.010
350,929
-0.08(-1.96%)
Mar 19, 2019
4.180
4.230
4.070
4.090
234,857
-0.11(-2.62%)
Mar 18, 2019
4.100
4.285
4.100
4.200
255,505
+0.08(+1.94%)
Mar 15, 2019
4.050
4.230
4.000
4.120
572,700
+0.06(+1.48%)
Mar 14, 2019
4.050
4.220
4.050
4.060
362,140
+0.01(+0.25%)
Mar 13, 2019
4.190
4.240
4.040
4.050
418,103
-0.12(-2.88%)
Mar 12, 2019
4.400
4.400
4.135
4.170
431,906
-0.26(-5.87%)
Mar 11, 2019
4.300
4.570
4.140
4.430
301,127
+0.15(+3.50%)
Mar 08, 2019
4.660
4.660
4.240
4.280
331,600
-0.37(-7.96%)
Mar 07, 2019
4.700
4.770
4.500
4.650
462,710
-0.55(-10.58%)
Mar 06, 2019
5.670
5.670
5.120
5.200
164,059
-0.20(-3.70%)
Mar 05, 2019
5.430
5.680
5.350
5.400
218,933
+0.01(+0.19%)
Mar 04, 2019
5.770
5.840
5.260
5.390
176,764
-0.37(-6.42%)
Mar 01, 2019
5.310
5.870
5.310
5.760
223,600
+0.46(+8.68%)
Feb 28, 2019
5.420
5.690
5.070
5.300
305,758
-0.11(-2.03%)
Feb 27, 2019
5.530
5.830
5.230
5.410
459,329
-0.11(-1.99%)
Feb 26, 2019
5.870
5.960
5.520
5.520
184,296
-0.43(-7.23%)
Feb 25, 2019
6.000
6.000
5.885
5.950
271,653
-0.05(-0.83%)
Feb 22, 2019
5.700
6.000
5.620
6.000
268,600
+0.33(+5.82%)
Feb 21, 2019
5.560
5.750
5.550
5.670
71,444
+0.10(+1.80%)
Feb 20, 2019
5.560
5.720
5.430
5.570
71,347
+0.02(+0.36%)
Feb 19, 2019
5.670
5.880
5.500
5.550
106,845
-0.09(-1.60%)
Feb 15, 2019
5.710
5.710
5.470
5.640
84,700
-0.06(-1.05%)
Feb 14, 2019
5.500
5.840
5.490
5.700
334,447
+0.13(+2.33%)
Feb 13, 2019
5.450
5.590
5.410
5.570
57,423
+0.08(+1.46%)
Feb 12, 2019
5.530
5.560
5.390
5.490
38,517
-0.01(-0.18%)
Feb 11, 2019
5.560
5.560
5.300
5.500
82,693
+0.00(+0.00%)
Feb 08, 2019
5.370
5.600
5.370
5.500
91,500
+0.10(+1.85%)
Feb 07, 2019
5.390
5.500
5.280
5.400
107,274
-0.02(-0.37%)
Feb 06, 2019
5.590
5.590
5.370
5.420
105,289
-0.16(-2.87%)
Feb 05, 2019
5.350
5.630
5.350
5.580
135,223
+0.14(+2.57%)
Feb 04, 2019
5.490
5.540
5.350
5.440
131,829
-0.04(-0.73%)
Feb 01, 2019
5.350
5.500
5.270
5.480
133,200
+0.14(+2.62%)
Jan 31, 2019
5.400
5.490
5.290
5.340
123,549
+0.04(+0.75%)
Jan 30, 2019
5.470
5.487
5.220
5.300
229,685
-0.17(-3.11%)
Jan 29, 2019
5.650
5.650
5.390
5.470
303,856
+0.18(+3.40%)
Jan 28, 2019
5.330
5.570
5.250
5.290
197,668
-0.09(-1.67%)
Jan 25, 2019
5.440
5.620
5.300
5.380
245,800
-0.01(-0.19%)
Jan 24, 2019
5.930
6.100
5.310
5.390
463,632
-0.49(-8.33%)
Jan 23, 2019
5.740
6.240
5.500
5.880
767,352
+0.16(+2.80%)
Jan 22, 2019
5.420
5.860
5.174
5.720
894,851
+0.48(+9.16%)
Jan 18, 2019
5.520
5.570
5.200
5.240
674,700
-0.15(-2.78%)
Jan 17, 2019
5.500
5.930
5.100
5.390
2,116,677
-0.59(-9.87%)
Jan 16, 2019
6.000
6.100
4.700
5.980
6,324,947
-11.85(-66.46%)
Jan 15, 2019
17.51
18.99
17.33
17.83
459,803
+0.40(+2.29%)
Jan 14, 2019
17.72
18.43
17.27
17.43
138,407
-0.50(-2.79%)
Jan 11, 2019
18.51
18.51
17.66
17.93
97,200
-0.67(-3.60%)
Jan 10, 2019
18.39
18.87
17.60
18.60
205,924
+0.07(+0.38%)
Jan 09, 2019
19.33
19.50
18.19
18.53
215,551
-0.48(-2.52%)
Jan 08, 2019
19.34
19.90
18.80
19.01
114,403
-0.13(-0.68%)
Jan 07, 2019
19.50
19.86
18.71
19.14
76,955
-0.19(-0.98%)
Jan 04, 2019
18.39
19.99
18.00
19.33
105,500
+1.40(+7.81%)
Jan 03, 2019
17.16
18.26
16.82
17.93
117,882
+0.68(+3.94%)
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.