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
Miniso Group Holding Ltd ADR
(NY:
MNSO
)
22.99
+0.50 (+2.22%)
Streaming Delayed Price
Updated: 12:47 PM EDT, Jun 3, 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 (%)
Feb 28, 2023
17.12
17.63
16.77
17.12
14,162,360
+0.88(+5.42%)
Feb 27, 2023
15.85
16.81
15.85
16.24
2,311,751
+0.51(+3.22%)
Feb 24, 2023
15.52
15.76
15.38
15.73
2,001,881
+0.03(+0.18%)
Feb 23, 2023
15.49
16.01
15.44
15.70
1,965,800
+0.33(+2.11%)
Feb 22, 2023
14.88
15.52
14.88
15.38
1,419,584
+0.54(+3.67%)
Feb 21, 2023
15.20
15.33
14.78
14.83
1,564,580
-0.67(-4.32%)
Feb 17, 2023
16.23
16.24
15.25
15.50
2,826,015
-0.89(-5.43%)
Feb 16, 2023
15.87
16.73
15.74
16.39
2,173,869
+0.42(+2.63%)
Feb 15, 2023
15.74
16.00
15.18
15.97
1,304,553
-0.02(-0.12%)
Feb 14, 2023
16.03
16.24
15.68
15.99
1,534,701
-0.01(-0.06%)
Feb 13, 2023
15.18
16.01
15.16
16.00
2,669,206
+0.93(+6.15%)
Feb 10, 2023
15.09
15.55
14.86
15.07
1,470,769
-0.20(-1.31%)
Feb 09, 2023
15.55
15.82
15.13
15.27
1,668,805
+0.05(+0.31%)
Feb 08, 2023
15.28
15.37
14.74
15.22
1,323,270
-0.05(-0.31%)
Feb 07, 2023
14.57
15.32
14.53
15.27
1,717,750
+0.90(+6.25%)
Feb 06, 2023
14.51
14.59
14.07
14.37
1,232,234
-0.27(-1.83%)
Feb 03, 2023
15.42
15.54
14.40
14.64
1,508,528
-0.90(-5.78%)
Feb 02, 2023
14.67
15.75
14.63
15.54
1,893,965
+0.96(+6.56%)
Feb 01, 2023
14.83
15.17
14.44
14.58
1,202,680
+0.03(+0.20%)
Jan 31, 2023
14.63
14.72
14.12
14.55
1,094,106
-0.04(-0.26%)
Jan 30, 2023
13.98
14.83
13.11
14.59
1,227,420
+0.01(+0.07%)
Jan 27, 2023
14.49
14.60
14.26
14.58
567,243
-0.04(-0.26%)
Jan 26, 2023
14.73
14.82
13.88
14.62
665,738
+0.02(+0.13%)
Jan 25, 2023
14.12
14.73
14.02
14.60
605,122
+0.26(+1.80%)
Jan 24, 2023
14.14
14.35
13.98
14.34
608,702
-0.15(-1.06%)
Jan 23, 2023
14.46
14.59
14.14
14.50
620,301
+0.11(+0.80%)
Jan 20, 2023
14.31
14.57
13.56
14.38
1,603,413
+0.40(+2.87%)
Jan 19, 2023
13.38
14.12
13.20
13.98
899,144
+0.76(+5.71%)
Jan 18, 2023
13.45
14.29
13.04
13.22
1,148,744
-0.17(-1.28%)
Jan 17, 2023
13.72
13.74
12.94
13.40
1,150,553
-0.37(-2.71%)
Jan 13, 2023
12.14
13.93
12.12
13.77
2,145,353
+1.68(+13.92%)
Jan 12, 2023
12.43
12.43
11.88
12.09
890,172
-0.54(-4.24%)
Jan 11, 2023
12.71
12.74
12.06
12.62
1,324,340
+0.00(+0.00%)
Jan 10, 2023
12.33
13.06
12.31
12.62
1,198,549
+0.29(+2.33%)
Jan 09, 2023
12.27
12.75
12.08
12.33
1,808,120
+0.37(+3.12%)
Jan 06, 2023
11.13
12.05
11.03
11.96
832,567
+0.71(+6.29%)
Jan 05, 2023
11.15
11.33
10.86
11.25
422,593
+0.09(+0.77%)
Jan 04, 2023
10.73
11.45
10.58
11.17
798,837
+0.89(+8.65%)
Jan 03, 2023
10.52
10.85
10.04
10.28
522,983
+0.02(+0.19%)
Dec 30, 2022
10.14
10.42
9.925
10.26
523,607
-0.22(-2.10%)
Dec 29, 2022
10.86
10.90
10.14
10.48
564,707
-0.43(-3.94%)
Dec 28, 2022
11.46
11.46
10.89
10.91
506,679
-0.55(-4.84%)
Dec 27, 2022
11.02
11.48
10.78
11.46
582,109
+0.71(+6.58%)
Dec 23, 2022
10.76
10.80
10.46
10.76
307,558
-0.33(-3.02%)
Dec 22, 2022
10.95
11.25
10.90
11.09
428,476
+0.13(+1.22%)
Dec 21, 2022
10.72
11.00
10.43
10.96
380,025
+0.34(+3.24%)
Dec 20, 2022
10.03
10.64
9.935
10.61
534,281
+0.48(+4.72%)
Dec 19, 2022
10.59
10.59
10.10
10.14
347,860
-0.50(-4.68%)
Dec 16, 2022
10.26
10.67
10.20
10.63
745,193
+0.12(+1.18%)
Dec 15, 2022
10.91
10.91
10.22
10.51
508,747
-0.38(-3.51%)
Dec 14, 2022
10.76
11.04
10.49
10.89
359,448
+0.06(+0.53%)
Dec 13, 2022
11.15
11.24
10.64
10.83
1,206,437
+0.17(+1.61%)
Dec 12, 2022
11.26
11.26
10.39
10.66
422,031
-0.94(-8.08%)
Dec 09, 2022
11.68
11.89
11.32
11.60
664,866
-0.12(-1.06%)
Dec 08, 2022
11.08
11.82
10.98
11.72
970,909
+1.17(+11.05%)
Dec 07, 2022
10.55
10.65
9.782
10.56
1,345,184
-0.49(-4.42%)
Dec 06, 2022
10.76
11.38
10.56
11.04
1,326,796
+0.39(+3.68%)
Dec 05, 2022
12.41
12.43
10.05
10.65
2,274,441
-0.78(-6.86%)
Dec 02, 2022
10.79
11.49
10.61
11.44
1,129,811
+0.76(+7.17%)
Dec 01, 2022
10.89
11.15
10.39
10.67
1,014,776
-0.62(-5.50%)
Nov 30, 2022
11.05
11.32
10.55
11.29
1,373,223
+1.23(+12.26%)
Nov 29, 2022
9.801
10.42
9.676
10.06
1,367,248
+0.73(+7.79%)
Nov 28, 2022
9.045
9.734
8.892
9.332
479,554
+0.27(+2.95%)
Nov 25, 2022
9.065
9.251
8.634
9.065
318,584
-0.15(-1.66%)
Nov 23, 2022
8.988
9.284
8.682
9.218
733,314
+0.36(+4.10%)
Nov 22, 2022
8.653
8.940
8.481
8.854
675,131
+0.05(+0.54%)
Nov 21, 2022
8.883
8.969
8.625
8.806
906,129
-0.53(-5.64%)
Nov 18, 2022
9.256
9.418
8.825
9.332
659,558
-0.25(-2.59%)
Nov 17, 2022
8.959
9.963
8.902
9.581
1,150,358
+0.26(+2.77%)
Nov 16, 2022
10.29
10.29
9.232
9.323
1,574,853
-1.14(-10.88%)
Nov 15, 2022
8.931
10.88
8.739
10.46
4,598,258
+1.74(+19.96%)
Nov 14, 2022
7.496
9.170
7.363
8.720
4,213,404
+1.96(+29.00%)
Nov 11, 2022
6.607
6.961
6.473
6.760
1,070,875
+0.29(+4.43%)
Nov 10, 2022
6.368
6.703
6.368
6.473
523,048
+0.33(+5.45%)
Nov 09, 2022
6.282
6.282
6.033
6.139
291,134
-0.31(-4.75%)
Nov 08, 2022
6.473
6.574
6.282
6.445
375,555
-0.14(-2.18%)
Nov 07, 2022
6.483
6.837
6.483
6.588
752,830
+0.11(+1.62%)
Nov 04, 2022
6.588
6.693
6.234
6.483
1,537,167
+0.41(+6.77%)
Nov 03, 2022
5.469
6.216
5.441
6.072
509,209
+0.45(+7.99%)
Nov 02, 2022
5.460
6.072
5.460
5.622
742,133
+0.24(+4.44%)
Nov 01, 2022
5.202
5.756
5.202
5.383
977,087
+0.51(+10.39%)
Oct 31, 2022
4.848
5.015
4.762
4.876
417,792
-0.17(-3.41%)
Oct 28, 2022
4.991
5.068
4.704
5.049
544,086
-0.04(-0.75%)
Oct 27, 2022
5.335
5.345
4.934
5.087
504,492
-0.26(-4.83%)
Oct 26, 2022
4.829
5.431
4.798
5.345
478,502
+0.53(+10.91%)
Oct 25, 2022
4.685
5.163
4.647
4.819
597,475
+0.03(+0.60%)
Oct 24, 2022
4.523
4.790
4.255
4.790
1,089,774
-0.03(-0.60%)
Oct 21, 2022
4.676
4.857
4.647
4.819
195,734
+0.13(+2.86%)
Oct 20, 2022
4.723
4.894
4.647
4.685
243,512
+0.00(+0.00%)
Oct 19, 2022
4.704
4.848
4.637
4.685
374,268
-0.10(-2.00%)
Oct 18, 2022
4.685
4.857
4.571
4.781
251,748
+0.17(+3.73%)
Oct 17, 2022
4.695
4.876
4.580
4.609
282,153
+0.02(+0.42%)
Oct 14, 2022
4.829
4.934
4.590
4.590
913,199
-0.19(-4.00%)
Oct 13, 2022
4.795
4.888
4.714
4.781
359,910
-0.15(-3.10%)
Oct 12, 2022
4.905
4.982
4.781
4.934
1,152,717
-0.04(-0.77%)
Oct 11, 2022
5.288
5.288
4.934
4.972
352,290
-0.45(-8.29%)
Oct 10, 2022
5.364
5.512
5.249
5.421
383,482
-0.09(-1.56%)
Oct 07, 2022
5.574
5.603
5.460
5.508
467,675
-0.13(-2.37%)
Oct 06, 2022
5.823
5.890
5.603
5.641
237,415
-0.21(-3.59%)
Oct 05, 2022
5.737
5.919
5.641
5.852
294,862
+0.05(+0.82%)
Oct 04, 2022
5.584
5.976
5.536
5.804
469,709
+0.39(+7.24%)
Oct 03, 2022
5.144
5.479
5.087
5.412
2,172,196
+0.16(+3.10%)
Sep 30, 2022
4.752
5.508
4.676
5.249
1,521,973
+0.49(+10.24%)
Sep 29, 2022
4.637
4.924
4.408
4.762
742,942
+0.11(+2.26%)
Sep 28, 2022
4.312
4.666
4.255
4.657
1,244,087
+0.35(+8.22%)
Sep 27, 2022
4.532
4.556
4.303
4.303
738,428
-0.15(-3.43%)
Sep 26, 2022
4.379
4.551
4.351
4.456
703,276
+0.06(+1.30%)
Sep 23, 2022
4.484
4.494
4.331
4.398
368,383
-0.13(-2.95%)
Sep 22, 2022
4.781
4.781
4.523
4.532
379,820
-0.24(-5.01%)
Sep 21, 2022
4.934
4.963
4.743
4.771
494,510
-0.23(-4.59%)
Sep 20, 2022
5.049
5.103
4.982
5.001
659,911
-0.11(-2.24%)
Sep 19, 2022
5.039
5.163
4.972
5.116
482,629
+0.05(+0.94%)
Sep 16, 2022
5.182
5.192
5.039
5.068
1,037,970
-0.19(-3.64%)
Sep 15, 2022
5.259
5.421
5.230
5.259
347,683
-0.03(-0.54%)
Sep 14, 2022
5.355
5.374
5.068
5.288
474,434
+0.03(+0.55%)
Sep 13, 2022
5.345
5.402
5.230
5.259
513,596
-0.32(-5.66%)
Sep 12, 2022
5.555
5.641
5.503
5.574
297,685
+0.03(+0.52%)
Sep 09, 2022
5.383
5.546
5.331
5.546
524,472
+0.33(+6.42%)
Sep 08, 2022
5.163
5.297
5.125
5.211
457,196
-0.24(-4.39%)
Sep 07, 2022
5.221
5.498
5.182
5.450
763,930
+0.19(+3.64%)
Sep 06, 2022
5.632
5.670
5.182
5.259
894,564
-0.42(-7.41%)
Sep 02, 2022
5.986
5.986
5.603
5.680
924,262
-0.35(-5.86%)
Sep 01, 2022
6.120
6.177
5.986
6.033
877,657
-0.28(-4.39%)
Aug 31, 2022
6.215
6.368
6.139
6.311
666,422
+0.11(+1.85%)
Aug 30, 2022
6.645
6.645
6.129
6.196
706,608
-0.34(-5.24%)
Aug 29, 2022
6.231
6.799
6.231
6.538
1,377,185
+0.26(+4.16%)
Aug 26, 2022
6.538
6.902
6.156
6.277
1,525,660
-0.20(-3.03%)
Aug 25, 2022
6.063
6.799
5.652
6.473
1,946,969
+0.78(+13.77%)
Aug 24, 2022
5.484
5.839
5.484
5.690
938,949
+0.09(+1.67%)
Aug 23, 2022
5.531
5.624
5.410
5.596
489,424
+0.09(+1.70%)
Aug 22, 2022
5.372
5.592
5.354
5.503
300,171
+0.09(+1.72%)
Aug 19, 2022
5.559
5.568
5.354
5.410
419,429
-0.16(-2.85%)
Aug 18, 2022
5.494
5.643
5.439
5.568
347,647
-0.02(-0.33%)
Aug 17, 2022
5.662
5.662
5.475
5.587
409,718
-0.01(-0.17%)
Aug 16, 2022
5.718
5.718
5.438
5.596
539,224
-0.10(-1.80%)
Aug 15, 2022
5.475
5.732
5.419
5.699
359,609
+0.14(+2.52%)
Aug 12, 2022
5.522
5.615
5.428
5.559
198,781
-0.03(-0.50%)
Aug 11, 2022
5.578
5.708
5.456
5.587
315,352
+0.01(+0.17%)
Aug 10, 2022
5.587
5.638
5.484
5.578
590,367
-0.27(-4.63%)
Aug 09, 2022
6.389
6.389
5.801
5.848
582,836
-0.37(-6.00%)
Aug 08, 2022
6.203
6.398
6.140
6.221
666,589
-0.08(-1.33%)
Aug 05, 2022
6.445
6.445
6.137
6.305
579,086
-0.12(-1.89%)
Aug 04, 2022
6.203
6.454
6.189
6.426
872,009
+0.47(+7.82%)
Aug 03, 2022
5.736
6.035
5.662
5.960
927,041
+0.40(+7.21%)
Aug 02, 2022
5.270
5.736
5.270
5.559
656,789
+0.22(+4.20%)
Aug 01, 2022
5.456
5.550
5.307
5.335
743,191
-0.14(-2.56%)
Jul 29, 2022
5.438
5.736
5.372
5.475
1,207,116
+0.00(+0.00%)
Jul 28, 2022
5.279
5.582
5.121
5.475
2,376,474
+0.20(+3.71%)
Jul 27, 2022
5.839
5.848
5.046
5.279
3,003,051
-0.44(-7.67%)
Jul 26, 2022
6.529
6.529
5.634
5.718
3,176,890
-1.01(-14.98%)
Jul 25, 2022
6.827
6.827
6.566
6.725
283,218
+0.04(+0.56%)
Jul 22, 2022
6.827
6.827
6.641
6.688
585,125
-0.21(-3.11%)
Jul 21, 2022
7.098
7.098
6.790
6.902
570,235
-0.11(-1.60%)
Jul 20, 2022
6.874
7.023
6.827
7.014
516,727
+0.25(+3.72%)
Jul 19, 2022
6.781
7.126
6.711
6.762
763,739
+0.03(+0.42%)
Jul 18, 2022
6.669
6.859
6.576
6.734
831,668
+0.11(+1.69%)
Jul 15, 2022
6.119
6.641
6.035
6.622
1,064,542
+0.48(+7.74%)
Jul 14, 2022
6.231
6.305
6.053
6.147
978,167
-0.06(-0.90%)
Jul 13, 2022
6.408
6.566
6.184
6.203
1,446,619
-0.20(-3.06%)
Jul 12, 2022
6.408
6.548
6.333
6.398
1,767,288
-0.01(-0.15%)
Jul 11, 2022
6.678
6.762
6.408
6.408
561,139
-0.46(-6.66%)
Jul 08, 2022
6.874
7.149
6.809
6.865
411,760
-0.13(-1.87%)
Jul 07, 2022
7.312
7.401
6.893
6.995
2,252,700
-0.26(-3.60%)
Jul 06, 2022
6.855
7.415
6.809
7.256
2,440,506
+0.49(+7.31%)
Jul 05, 2022
7.191
7.322
6.548
6.762
2,760,487
-0.63(-8.57%)
Jul 01, 2022
7.312
7.499
7.145
7.396
775,560
+0.07(+1.02%)
Jun 30, 2022
7.051
7.331
6.865
7.322
2,129,524
+0.06(+0.77%)
Jun 29, 2022
7.807
7.928
7.145
7.266
1,656,789
-0.87(-10.67%)
Jun 28, 2022
8.264
8.982
8.003
8.133
2,075,860
-0.03(-0.34%)
Jun 27, 2022
8.059
8.544
7.751
8.161
3,977,366
-0.02(-0.23%)
Jun 24, 2022
7.844
8.441
7.686
8.180
2,102,096
+0.49(+6.43%)
Jun 23, 2022
7.462
7.769
7.340
7.686
986,152
+0.28(+3.78%)
Jun 22, 2022
7.294
7.648
7.210
7.406
1,710,736
-0.24(-3.17%)
Jun 21, 2022
7.042
7.835
6.995
7.648
1,972,256
+0.49(+6.91%)
Jun 17, 2022
6.147
7.275
6.053
7.154
2,816,790
+1.28(+21.75%)
Jun 16, 2022
5.923
5.951
5.663
5.876
272,394
-0.11(-1.87%)
Jun 15, 2022
5.904
6.249
5.829
5.988
609,916
+0.17(+2.88%)
Jun 14, 2022
5.354
5.904
5.335
5.820
1,883,471
+0.56(+10.64%)
Jun 13, 2022
5.335
5.428
5.177
5.261
721,763
-0.33(-5.84%)
Jun 10, 2022
5.531
5.876
5.456
5.587
1,206,371
+0.18(+3.28%)
Jun 09, 2022
6.305
6.305
5.363
5.410
1,492,196
-1.03(-15.94%)
Jun 08, 2022
5.130
6.818
5.074
6.436
4,357,543
+1.36(+26.84%)
Jun 07, 2022
5.018
5.242
4.963
5.074
1,087,592
+0.03(+0.55%)
Jun 06, 2022
4.999
5.216
4.981
5.046
873,765
+0.21(+4.44%)
Jun 03, 2022
4.906
4.981
4.785
4.831
202,782
-0.16(-3.18%)
Jun 02, 2022
4.803
5.037
4.757
4.990
506,260
+0.17(+3.48%)
Jun 01, 2022
5.130
5.130
4.738
4.822
345,191
-0.31(-6.00%)
May 31, 2022
5.438
5.438
5.111
5.130
1,294,770
-0.21(-4.01%)
May 27, 2022
5.130
5.372
5.130
5.344
204,053
+0.18(+3.43%)
May 26, 2022
5.009
5.233
4.999
5.167
1,578,642
+0.21(+4.33%)
May 25, 2022
4.981
5.055
4.859
4.953
250,788
+0.02(+0.38%)
May 24, 2022
4.953
4.981
4.822
4.934
391,007
-0.11(-2.22%)
May 23, 2022
4.906
5.079
4.757
5.046
433,570
+0.15(+3.05%)
May 20, 2022
5.223
5.233
4.729
4.897
763,799
-0.29(-5.58%)
May 19, 2022
5.158
5.447
5.046
5.186
390,500
+0.01(+0.18%)
May 18, 2022
5.223
5.391
5.018
5.177
349,906
-0.19(-3.48%)
May 17, 2022
5.288
5.475
5.251
5.363
325,071
+0.07(+1.41%)
May 16, 2022
5.009
5.368
4.981
5.288
2,115,074
+0.18(+3.47%)
May 13, 2022
5.055
5.288
4.934
5.111
431,324
+0.17(+3.40%)
May 12, 2022
4.953
5.074
4.785
4.943
290,212
-0.01(-0.19%)
May 11, 2022
5.177
5.298
4.934
4.953
536,070
-0.21(-4.15%)
May 10, 2022
5.251
5.522
5.130
5.167
233,885
-0.07(-1.42%)
May 09, 2022
5.335
5.531
5.065
5.242
472,970
-0.39(-6.95%)
May 06, 2022
6.408
6.408
5.596
5.634
684,040
-0.81(-12.59%)
May 05, 2022
6.585
6.613
6.277
6.445
194,670
-0.34(-4.95%)
May 04, 2022
6.949
6.949
6.492
6.781
580,534
-0.25(-3.58%)
May 03, 2022
7.159
7.462
6.818
7.033
506,051
-0.11(-1.57%)
May 02, 2022
6.837
7.173
6.706
7.145
532,064
+0.29(+4.22%)
Apr 29, 2022
7.396
7.606
6.809
6.855
679,311
-0.08(-1.21%)
Apr 28, 2022
6.949
7.051
6.725
6.939
261,340
+0.05(+0.68%)
Apr 27, 2022
6.809
7.201
6.641
6.893
375,814
+0.28(+4.23%)
Apr 26, 2022
6.697
6.799
6.482
6.613
323,323
-0.24(-3.54%)
Apr 25, 2022
7.089
7.089
6.706
6.855
469,507
-0.23(-3.29%)
Apr 22, 2022
6.911
7.229
6.911
7.089
425,827
+0.24(+3.54%)
Apr 21, 2022
7.499
7.499
6.762
6.846
1,056,895
-0.60(-8.02%)
Apr 20, 2022
7.648
7.648
7.312
7.443
509,016
-0.20(-2.56%)
Apr 19, 2022
7.275
7.686
7.219
7.639
419,041
+0.40(+5.54%)
Apr 18, 2022
7.462
7.490
7.107
7.238
529,940
-0.32(-4.20%)
Apr 14, 2022
7.620
7.788
7.546
7.555
388,986
-0.15(-1.94%)
Apr 13, 2022
7.126
7.956
7.126
7.704
434,753
+0.41(+5.63%)
Apr 12, 2022
7.294
7.415
7.182
7.294
413,496
+0.15(+2.09%)
Apr 11, 2022
7.210
7.415
7.145
7.145
394,624
-0.19(-2.54%)
Apr 08, 2022
7.443
7.592
7.229
7.331
433,846
-0.08(-1.13%)
Apr 07, 2022
7.331
7.527
6.902
7.415
969,827
+0.08(+1.15%)
Apr 06, 2022
7.592
7.592
7.210
7.331
466,343
-0.40(-5.19%)
Apr 05, 2022
8.012
8.031
7.648
7.732
1,697,632
-0.32(-3.94%)
Apr 04, 2022
7.909
8.199
7.863
8.049
1,342,854
+0.43(+5.63%)
Apr 01, 2022
7.695
7.825
7.592
7.620
562,950
+0.35(+4.74%)
Mar 31, 2022
7.620
7.728
7.238
7.275
672,196
-0.27(-3.58%)
Mar 30, 2022
7.835
8.366
7.368
7.546
406,358
-0.56(-6.90%)
Mar 29, 2022
7.518
8.115
7.416
8.105
2,096,563
+0.76(+10.28%)
Mar 28, 2022
7.592
7.695
7.145
7.350
373,859
-0.13(-1.75%)
Mar 25, 2022
7.564
7.694
7.433
7.480
188,057
-0.32(-4.07%)
Mar 24, 2022
8.143
8.143
7.742
7.797
178,579
-0.28(-3.46%)
Mar 23, 2022
8.087
8.301
7.919
8.077
433,168
-0.20(-2.37%)
Mar 22, 2022
8.021
8.413
7.816
8.273
379,356
+0.51(+6.61%)
Mar 21, 2022
8.422
8.609
7.686
7.760
351,168
-0.63(-7.56%)
Mar 18, 2022
7.760
8.581
7.624
8.394
871,528
+0.56(+7.14%)
Mar 17, 2022
7.350
7.835
7.154
7.835
354,277
+0.38(+5.13%)
Mar 16, 2022
7.704
7.881
7.107
7.452
1,046,605
+0.75(+11.13%)
Mar 15, 2022
5.960
6.785
5.820
6.706
1,905,045
+0.66(+10.96%)
Mar 14, 2022
6.426
6.585
5.764
6.044
2,752,850
-0.79(-11.60%)
Mar 11, 2022
8.768
8.768
6.790
6.837
1,256,307
-1.84(-21.18%)
Mar 10, 2022
8.600
8.786
8.441
8.674
868,338
-0.38(-4.22%)
Mar 09, 2022
8.348
9.201
8.217
9.057
579,060
+1.01(+12.51%)
Mar 08, 2022
8.161
8.441
7.928
8.049
1,024,905
-0.11(-1.37%)
Mar 07, 2022
8.394
8.656
8.152
8.161
768,342
-0.42(-4.89%)
Mar 04, 2022
9.141
9.169
8.404
8.581
1,033,485
-0.71(-7.63%)
Mar 03, 2022
8.973
9.514
8.674
9.290
1,132,272
+1.10(+13.44%)
Mar 02, 2022
8.348
8.348
7.881
8.189
507,877
-0.07(-0.79%)
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.