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
Torrid Holdings Inc
(NY:
CURV
)
6.890
+0.180 (+2.68%)
Official Closing Price
Updated: 4:10 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
2.770
2.840
2.730
2.730
88,358
-0.05(-1.80%)
Feb 27, 2023
2.890
2.950
2.730
2.780
77,434
-0.05(-1.77%)
Feb 24, 2023
2.760
2.860
2.680
2.830
67,553
+0.02(+0.71%)
Feb 23, 2023
2.900
2.920
2.710
2.810
71,938
-0.01(-0.35%)
Feb 22, 2023
2.860
2.930
2.800
2.820
77,942
-0.03(-1.05%)
Feb 21, 2023
2.980
3.000
2.840
2.850
100,659
-0.19(-6.25%)
Feb 17, 2023
3.180
3.180
2.980
3.040
110,706
-0.11(-3.49%)
Feb 16, 2023
3.290
3.290
3.080
3.150
97,149
-0.14(-4.26%)
Feb 15, 2023
3.230
3.620
3.230
3.290
97,122
-0.06(-1.79%)
Feb 14, 2023
3.300
3.375
3.250
3.350
55,963
+0.00(+0.00%)
Feb 13, 2023
3.460
3.460
3.200
3.350
167,310
-0.10(-2.90%)
Feb 10, 2023
3.430
3.550
3.360
3.450
78,246
-0.01(-0.29%)
Feb 09, 2023
3.550
3.550
3.410
3.460
50,434
-0.04(-1.14%)
Feb 08, 2023
3.760
3.760
3.360
3.500
159,556
-0.28(-7.41%)
Feb 07, 2023
3.770
3.930
3.650
3.780
129,275
-0.03(-0.79%)
Feb 06, 2023
3.800
3.870
3.610
3.810
74,672
-0.04(-1.04%)
Feb 03, 2023
3.660
4.200
3.660
3.850
150,706
+0.15(+4.05%)
Feb 02, 2023
3.860
3.990
3.640
3.700
227,689
-0.05(-1.33%)
Feb 01, 2023
3.760
3.810
3.600
3.750
65,485
+0.03(+0.81%)
Jan 31, 2023
3.670
3.830
3.670
3.720
69,037
+0.11(+3.05%)
Jan 30, 2023
3.640
3.720
3.590
3.610
51,871
-0.10(-2.70%)
Jan 27, 2023
3.590
3.810
3.450
3.710
101,963
+0.13(+3.63%)
Jan 26, 2023
3.720
3.760
3.540
3.580
64,436
-0.01(-0.28%)
Jan 25, 2023
3.400
3.620
3.370
3.590
56,619
+0.08(+2.28%)
Jan 24, 2023
3.480
3.560
3.430
3.510
74,541
+0.05(+1.45%)
Jan 23, 2023
3.370
3.480
3.300
3.460
56,554
+0.09(+2.67%)
Jan 20, 2023
3.270
3.470
3.180
3.370
115,090
+0.15(+4.66%)
Jan 19, 2023
3.350
3.490
3.140
3.220
105,738
-0.21(-6.12%)
Jan 18, 2023
3.670
3.750
3.370
3.430
83,148
-0.23(-6.28%)
Jan 17, 2023
3.570
3.960
3.500
3.660
184,912
+0.10(+2.81%)
Jan 13, 2023
3.510
3.820
3.510
3.560
105,254
-0.01(-0.28%)
Jan 12, 2023
3.540
3.600
3.412
3.570
56,454
+0.00(+0.00%)
Jan 11, 2023
3.390
3.920
3.390
3.570
203,123
+0.19(+5.62%)
Jan 10, 2023
3.180
3.410
3.140
3.380
93,331
+0.22(+6.96%)
Jan 09, 2023
3.220
3.480
3.150
3.160
164,587
-0.08(-2.47%)
Jan 06, 2023
3.150
3.460
3.130
3.240
107,831
+0.09(+2.86%)
Jan 05, 2023
3.350
3.350
3.090
3.150
145,729
-0.29(-8.43%)
Jan 04, 2023
3.020
3.450
3.005
3.440
135,940
+0.44(+14.67%)
Jan 03, 2023
3.000
3.140
2.930
3.000
118,431
+0.04(+1.35%)
Dec 30, 2022
2.970
3.100
2.800
2.960
227,898
-0.07(-2.31%)
Dec 29, 2022
2.820
3.082
2.820
3.030
145,775
+0.27(+9.78%)
Dec 28, 2022
2.760
2.815
2.660
2.760
151,906
+0.00(+0.00%)
Dec 27, 2022
3.010
3.010
2.720
2.760
218,078
-0.26(-8.61%)
Dec 23, 2022
3.030
3.090
2.950
3.020
124,025
-0.03(-0.98%)
Dec 22, 2022
3.030
3.122
2.800
3.050
159,767
-0.07(-2.24%)
Dec 21, 2022
3.000
3.290
2.951
3.120
201,606
+0.14(+4.70%)
Dec 20, 2022
2.840
3.049
2.770
2.980
155,531
+0.17(+6.05%)
Dec 19, 2022
2.780
2.940
2.590
2.810
315,890
-0.01(-0.35%)
Dec 16, 2022
2.840
3.540
2.800
2.820
468,578
+0.00(+0.00%)
Dec 15, 2022
3.000
3.000
2.760
2.820
393,022
-0.20(-6.62%)
Dec 14, 2022
3.150
3.160
2.930
3.020
184,153
-0.19(-5.92%)
Dec 13, 2022
3.200
3.280
2.900
3.210
654,080
+0.04(+1.26%)
Dec 12, 2022
3.350
3.390
3.100
3.170
451,628
-0.18(-5.37%)
Dec 09, 2022
3.450
3.720
3.340
3.350
1,090,077
-0.92(-21.55%)
Dec 08, 2022
4.120
4.385
3.960
4.270
264,759
+0.35(+8.93%)
Dec 07, 2022
4.220
4.220
3.870
3.920
321,596
-0.37(-8.62%)
Dec 06, 2022
4.280
4.330
3.990
4.290
174,734
-0.01(-0.23%)
Dec 05, 2022
4.330
4.540
4.260
4.300
138,231
-0.02(-0.46%)
Dec 02, 2022
4.120
4.550
4.100
4.320
99,077
+0.11(+2.61%)
Dec 01, 2022
4.090
4.250
4.020
4.210
156,006
+0.15(+3.69%)
Nov 30, 2022
3.840
4.120
3.790
4.060
100,542
+0.23(+6.01%)
Nov 29, 2022
3.860
4.020
3.786
3.830
59,297
+0.02(+0.52%)
Nov 28, 2022
3.870
3.950
3.670
3.810
137,429
-0.09(-2.31%)
Nov 25, 2022
3.910
4.079
3.900
3.900
48,452
-0.06(-1.52%)
Nov 23, 2022
3.980
4.114
3.920
3.960
68,999
-0.08(-1.98%)
Nov 22, 2022
4.010
4.210
3.980
4.040
109,754
+0.15(+3.86%)
Nov 21, 2022
4.180
4.180
3.800
3.890
175,550
-0.27(-6.49%)
Nov 18, 2022
4.400
4.440
4.070
4.160
95,985
-0.12(-2.80%)
Nov 17, 2022
4.290
4.359
4.140
4.280
68,298
-0.10(-2.28%)
Nov 16, 2022
4.550
4.550
4.340
4.380
69,052
-0.22(-4.78%)
Nov 15, 2022
4.780
4.920
4.565
4.600
105,109
-0.01(-0.22%)
Nov 14, 2022
4.640
4.750
4.560
4.610
77,981
-0.06(-1.28%)
Nov 11, 2022
4.470
4.930
4.470
4.670
198,164
+0.25(+5.66%)
Nov 10, 2022
4.490
4.740
4.330
4.420
182,007
+0.19(+4.49%)
Nov 09, 2022
4.460
4.460
4.110
4.230
145,895
-0.31(-6.83%)
Nov 08, 2022
4.510
4.680
4.385
4.540
117,377
+0.02(+0.44%)
Nov 07, 2022
4.410
4.600
4.240
4.520
104,607
+0.14(+3.20%)
Nov 04, 2022
4.610
4.610
4.360
4.380
122,370
-0.11(-2.45%)
Nov 03, 2022
4.520
4.590
4.350
4.490
111,096
-0.01(-0.22%)
Nov 02, 2022
4.930
4.990
4.460
4.500
137,646
-0.47(-9.46%)
Nov 01, 2022
4.970
5.190
4.830
4.970
126,328
+0.04(+0.81%)
Oct 31, 2022
4.760
5.110
4.760
4.930
138,077
+0.12(+2.49%)
Oct 28, 2022
4.650
4.860
4.520
4.810
103,415
+0.15(+3.22%)
Oct 27, 2022
4.590
4.809
4.475
4.660
232,001
+0.14(+3.10%)
Oct 26, 2022
4.650
4.690
4.440
4.520
334,282
-0.09(-1.95%)
Oct 25, 2022
4.670
4.840
4.600
4.610
113,699
-0.04(-0.86%)
Oct 24, 2022
4.810
4.810
4.600
4.650
77,634
-0.14(-2.92%)
Oct 21, 2022
4.870
4.910
4.640
4.790
111,614
-0.05(-1.03%)
Oct 20, 2022
4.720
5.050
4.690
4.840
130,597
+0.12(+2.54%)
Oct 19, 2022
4.680
4.740
4.520
4.720
78,835
-0.04(-0.84%)
Oct 18, 2022
4.910
4.973
4.695
4.760
123,438
+0.03(+0.63%)
Oct 17, 2022
4.690
4.870
4.590
4.730
149,517
+0.17(+3.73%)
Oct 14, 2022
4.740
4.850
4.550
4.560
96,549
-0.13(-2.77%)
Oct 13, 2022
4.340
4.820
4.230
4.690
195,889
+0.17(+3.76%)
Oct 12, 2022
4.600
4.730
4.460
4.520
137,608
-0.05(-1.09%)
Oct 11, 2022
4.350
4.590
4.240
4.570
150,188
+0.19(+4.34%)
Oct 10, 2022
4.280
4.420
4.090
4.380
150,161
+0.15(+3.55%)
Oct 07, 2022
4.230
4.290
4.120
4.230
142,369
-0.14(-3.20%)
Oct 06, 2022
4.590
4.690
4.350
4.370
113,458
-0.23(-5.00%)
Oct 05, 2022
4.510
4.640
4.310
4.600
173,553
+0.00(+0.00%)
Oct 04, 2022
4.310
4.610
4.310
4.600
211,662
+0.41(+9.79%)
Oct 03, 2022
4.230
4.310
4.080
4.190
132,055
+0.02(+0.48%)
Sep 30, 2022
4.270
4.440
4.060
4.170
239,159
-0.14(-3.25%)
Sep 29, 2022
4.460
4.460
4.210
4.310
219,291
-0.18(-4.01%)
Sep 28, 2022
4.380
4.590
4.380
4.490
120,616
+0.13(+2.98%)
Sep 27, 2022
4.360
4.550
4.290
4.360
153,646
+0.07(+1.63%)
Sep 26, 2022
4.430
4.600
4.270
4.290
146,307
-0.17(-3.81%)
Sep 23, 2022
4.570
4.650
4.430
4.460
268,352
-0.24(-5.11%)
Sep 22, 2022
4.910
4.910
4.640
4.700
234,324
-0.28(-5.62%)
Sep 21, 2022
5.280
5.430
4.960
4.980
203,334
-0.30(-5.68%)
Sep 20, 2022
5.450
5.470
5.240
5.280
159,446
-0.27(-4.86%)
Sep 19, 2022
5.610
5.730
5.420
5.550
228,376
-0.13(-2.29%)
Sep 16, 2022
5.570
5.795
5.490
5.680
284,465
-0.03(-0.53%)
Sep 15, 2022
5.830
6.100
5.660
5.710
240,354
-0.25(-4.19%)
Sep 14, 2022
5.780
6.060
5.651
5.960
243,483
+0.18(+3.11%)
Sep 13, 2022
6.290
6.500
5.740
5.780
424,498
-0.86(-12.95%)
Sep 12, 2022
6.550
6.930
6.420
6.640
366,522
+0.14(+2.15%)
Sep 09, 2022
5.810
6.530
5.701
6.500
673,075
+0.82(+14.44%)
Sep 08, 2022
4.650
6.110
4.612
5.680
1,383,636
+0.31(+5.77%)
Sep 07, 2022
5.290
5.450
5.130
5.370
778,513
+0.10(+1.90%)
Sep 06, 2022
5.770
5.870
5.240
5.270
373,082
-0.48(-8.35%)
Sep 02, 2022
5.770
5.870
5.590
5.750
293,384
+0.00(+0.00%)
Sep 01, 2022
5.560
5.830
5.440
5.750
270,554
+0.14(+2.50%)
Aug 31, 2022
5.840
5.975
5.440
5.610
461,223
-0.20(-3.44%)
Aug 30, 2022
6.270
6.310
5.760
5.810
398,876
-0.38(-6.14%)
Aug 29, 2022
6.120
6.420
6.010
6.190
367,252
+0.00(+0.00%)
Aug 26, 2022
6.750
6.800
6.110
6.190
419,595
-0.51(-7.61%)
Aug 25, 2022
6.350
6.710
6.310
6.700
445,765
+0.39(+6.18%)
Aug 24, 2022
6.060
6.500
5.900
6.310
606,170
+0.26(+4.30%)
Aug 23, 2022
5.910
6.372
5.890
6.050
416,950
+0.06(+1.00%)
Aug 22, 2022
5.800
6.200
5.750
5.990
444,547
+0.01(+0.17%)
Aug 19, 2022
6.710
6.770
5.670
5.980
1,367,878
-0.90(-13.08%)
Aug 18, 2022
7.460
7.460
6.070
6.880
1,329,165
-0.66(-8.75%)
Aug 17, 2022
7.670
7.980
7.280
7.540
743,981
-0.21(-2.71%)
Aug 16, 2022
7.150
8.290
7.150
7.750
2,375,935
+0.58(+8.09%)
Aug 15, 2022
6.950
7.510
6.700
7.170
1,844,529
+0.16(+2.28%)
Aug 12, 2022
6.300
7.050
6.173
7.010
1,083,993
+0.76(+12.16%)
Aug 11, 2022
6.250
6.450
6.080
6.250
795,877
+0.09(+1.46%)
Aug 10, 2022
5.680
6.340
5.660
6.160
999,929
+0.64(+11.59%)
Aug 09, 2022
5.670
5.740
5.170
5.520
744,041
-0.32(-5.48%)
Aug 08, 2022
5.010
5.880
4.970
5.840
707,290
+0.82(+16.33%)
Aug 05, 2022
4.610
5.150
4.554
5.020
348,910
+0.22(+4.58%)
Aug 04, 2022
4.290
4.860
4.290
4.800
507,446
+0.45(+10.34%)
Aug 03, 2022
4.100
4.370
4.030
4.350
236,403
+0.28(+6.88%)
Aug 02, 2022
4.250
4.260
4.060
4.070
168,449
-0.26(-6.00%)
Aug 01, 2022
4.040
4.410
3.960
4.330
200,500
+0.27(+6.65%)
Jul 29, 2022
4.070
4.080
3.850
4.060
293,532
+0.01(+0.25%)
Jul 28, 2022
3.920
4.100
3.830
4.050
224,406
+0.08(+2.02%)
Jul 27, 2022
3.890
3.980
3.705
3.970
260,685
+0.14(+3.66%)
Jul 26, 2022
4.070
4.100
3.780
3.830
367,895
-0.37(-8.81%)
Jul 25, 2022
4.390
4.390
4.095
4.200
371,142
-0.15(-3.45%)
Jul 22, 2022
4.660
5.059
4.320
4.350
284,178
-0.29(-6.25%)
Jul 21, 2022
4.770
4.790
4.580
4.640
166,017
-0.17(-3.53%)
Jul 20, 2022
4.680
4.860
4.670
4.810
120,993
+0.11(+2.34%)
Jul 19, 2022
4.540
4.730
4.540
4.700
113,327
+0.23(+5.15%)
Jul 18, 2022
4.320
4.630
4.320
4.470
247,089
+0.23(+5.42%)
Jul 15, 2022
4.020
4.310
4.000
4.240
364,775
+0.03(+0.71%)
Jul 14, 2022
4.170
4.270
4.110
4.210
253,619
-0.11(-2.55%)
Jul 13, 2022
4.320
4.455
4.210
4.320
160,785
-0.07(-1.59%)
Jul 12, 2022
4.360
4.540
4.345
4.390
133,821
-0.01(-0.23%)
Jul 11, 2022
4.550
4.620
4.340
4.400
289,061
-0.20(-4.35%)
Jul 08, 2022
4.610
4.670
4.430
4.600
127,722
-0.05(-1.08%)
Jul 07, 2022
4.490
4.750
4.440
4.650
217,803
+0.20(+4.49%)
Jul 06, 2022
4.540
4.625
4.310
4.450
272,277
-0.14(-3.05%)
Jul 05, 2022
4.140
4.780
4.020
4.590
404,469
+0.36(+8.51%)
Jul 01, 2022
4.290
4.385
4.180
4.230
254,204
-0.09(-2.08%)
Jun 30, 2022
4.420
4.469
4.190
4.320
500,289
-0.22(-4.85%)
Jun 29, 2022
4.700
4.710
4.460
4.540
355,991
-0.20(-4.22%)
Jun 28, 2022
5.020
5.020
4.710
4.740
325,914
-0.29(-5.77%)
Jun 27, 2022
5.300
5.319
5.000
5.030
386,462
-0.14(-2.71%)
Jun 24, 2022
4.760
5.180
4.722
5.170
1,375,264
+0.47(+10.00%)
Jun 23, 2022
4.580
4.760
4.330
4.700
1,286,996
+0.15(+3.30%)
Jun 22, 2022
4.550
4.630
4.490
4.550
553,570
-0.04(-0.87%)
Jun 21, 2022
4.800
4.805
4.570
4.590
358,183
-0.13(-2.75%)
Jun 17, 2022
4.840
4.870
4.700
4.720
249,416
-0.10(-2.07%)
Jun 16, 2022
4.990
5.000
4.730
4.820
317,007
-0.34(-6.59%)
Jun 15, 2022
5.290
5.305
5.130
5.160
393,525
+0.00(+0.00%)
Jun 14, 2022
5.080
5.270
5.010
5.160
338,530
+0.09(+1.78%)
Jun 13, 2022
5.000
5.170
4.860
5.070
381,965
-0.16(-3.06%)
Jun 10, 2022
5.500
5.700
5.230
5.230
343,499
-0.45(-7.92%)
Jun 09, 2022
5.340
5.759
5.220
5.680
528,823
+0.26(+4.80%)
Jun 08, 2022
6.070
6.160
5.210
5.420
1,108,509
-0.39(-6.71%)
Jun 07, 2022
5.400
5.820
5.355
5.810
1,024,591
+0.27(+4.87%)
Jun 06, 2022
5.680
5.765
5.440
5.540
495,760
-0.05(-0.89%)
Jun 03, 2022
5.700
5.830
5.570
5.590
515,785
-0.23(-3.95%)
Jun 02, 2022
5.710
6.010
5.700
5.820
357,185
+0.14(+2.46%)
Jun 01, 2022
5.880
5.990
5.660
5.680
250,572
-0.15(-2.57%)
May 31, 2022
5.820
6.000
5.690
5.830
368,840
-0.18(-3.00%)
May 27, 2022
5.420
6.020
5.320
6.010
716,606
+0.56(+10.28%)
May 26, 2022
5.430
6.110
5.420
5.450
972,757
+0.10(+1.87%)
May 25, 2022
4.860
5.550
4.860
5.350
407,856
+0.45(+9.18%)
May 24, 2022
5.090
5.110
4.860
4.900
393,329
-0.29(-5.59%)
May 23, 2022
5.600
5.600
5.170
5.190
340,791
-0.34(-6.15%)
May 20, 2022
5.610
5.660
5.370
5.530
355,494
+0.02(+0.36%)
May 19, 2022
5.100
5.540
5.020
5.510
465,497
+0.32(+6.17%)
May 18, 2022
5.380
5.415
5.130
5.190
317,182
-0.52(-9.11%)
May 17, 2022
5.470
5.790
5.430
5.710
234,338
+0.38(+7.13%)
May 16, 2022
5.340
5.480
5.140
5.330
263,080
-0.04(-0.74%)
May 13, 2022
5.370
5.585
5.250
5.370
495,280
+0.08(+1.51%)
May 12, 2022
5.280
5.520
5.180
5.290
582,321
-0.07(-1.31%)
May 11, 2022
5.650
5.750
5.330
5.360
454,500
-0.35(-6.13%)
May 10, 2022
6.200
6.200
5.560
5.710
463,199
-0.35(-5.78%)
May 09, 2022
6.170
6.320
6.000
6.060
453,978
-0.28(-4.42%)
May 06, 2022
6.700
6.860
6.240
6.340
362,191
-0.41(-6.07%)
May 05, 2022
6.580
6.770
6.390
6.750
439,034
+0.02(+0.30%)
May 04, 2022
6.660
7.030
6.460
6.730
502,220
+0.10(+1.51%)
May 03, 2022
6.130
6.830
6.050
6.630
640,591
+0.39(+6.25%)
May 02, 2022
5.920
6.290
5.810
6.240
794,287
+0.38(+6.48%)
Apr 29, 2022
5.870
6.170
5.820
5.860
277,455
-0.14(-2.33%)
Apr 28, 2022
5.770
6.080
5.620
6.000
288,412
+0.24(+4.17%)
Apr 27, 2022
5.800
5.939
5.680
5.760
338,920
-0.15(-2.54%)
Apr 26, 2022
6.070
6.100
5.820
5.910
538,023
-0.31(-4.98%)
Apr 25, 2022
5.930
6.620
5.910
6.220
677,938
+0.19(+3.15%)
Apr 22, 2022
5.970
6.210
5.880
6.030
272,731
-0.07(-1.15%)
Apr 21, 2022
6.140
6.210
5.950
6.100
399,271
+0.03(+0.49%)
Apr 20, 2022
6.250
6.460
6.030
6.070
382,231
-0.23(-3.65%)
Apr 19, 2022
6.020
6.620
6.020
6.300
587,705
+0.25(+4.13%)
Apr 18, 2022
6.070
6.190
5.995
6.050
306,332
-0.03(-0.49%)
Apr 14, 2022
6.200
6.300
6.040
6.080
170,074
-0.11(-1.78%)
Apr 13, 2022
5.980
6.280
5.980
6.190
302,145
+0.23(+3.86%)
Apr 12, 2022
5.890
6.190
5.880
5.960
420,438
+0.11(+1.88%)
Apr 11, 2022
5.800
6.075
5.740
5.850
430,144
+0.00(+0.00%)
Apr 08, 2022
5.810
6.000
5.680
5.850
215,896
+0.00(+0.00%)
Apr 07, 2022
5.820
5.960
5.620
5.850
398,591
-0.04(-0.68%)
Apr 06, 2022
6.080
6.200
5.795
5.890
366,870
-0.35(-5.61%)
Apr 05, 2022
6.060
6.255
5.870
6.240
370,212
+0.20(+3.31%)
Apr 04, 2022
5.910
6.140
5.780
6.040
324,870
+0.16(+2.72%)
Apr 01, 2022
6.090
6.240
5.770
5.880
415,679
-0.18(-2.97%)
Mar 31, 2022
6.250
6.340
6.030
6.060
464,879
-0.20(-3.19%)
Mar 30, 2022
6.800
6.850
6.250
6.260
562,918
-0.54(-7.94%)
Mar 29, 2022
6.840
7.060
6.760
6.800
568,885
+0.06(+0.89%)
Mar 28, 2022
6.800
6.941
6.670
6.740
532,668
-0.14(-2.03%)
Mar 25, 2022
7.250
7.305
6.870
6.880
444,922
-0.31(-4.31%)
Mar 24, 2022
7.350
7.500
7.130
7.190
458,722
-0.16(-2.18%)
Mar 23, 2022
7.790
7.807
7.340
7.350
391,985
-0.47(-6.01%)
Mar 22, 2022
8.250
8.420
7.810
7.820
489,610
-0.43(-5.21%)
Mar 21, 2022
7.930
8.270
7.860
8.250
618,545
+0.25(+3.12%)
Mar 18, 2022
8.220
8.540
7.880
8.000
2,393,680
+0.00(+0.00%)
Mar 17, 2022
8.000
8.240
7.870
8.000
803,787
-0.06(-0.74%)
Mar 16, 2022
7.670
8.290
7.670
8.060
1,123,051
+0.50(+6.61%)
Mar 15, 2022
7.310
7.725
7.310
7.560
478,386
+0.30(+4.13%)
Mar 14, 2022
7.520
7.570
7.250
7.260
359,093
-0.26(-3.46%)
Mar 11, 2022
8.060
8.155
7.470
7.520
353,745
-0.48(-6.00%)
Mar 10, 2022
7.650
8.000
7.600
8.000
573,163
+0.21(+2.70%)
Mar 09, 2022
7.710
8.150
7.710
7.790
747,853
+0.25(+3.32%)
Mar 08, 2022
7.400
7.910
7.240
7.540
592,118
+0.14(+1.89%)
Mar 07, 2022
7.960
8.030
7.285
7.400
641,092
-0.55(-6.92%)
Mar 04, 2022
8.270
8.430
7.910
7.950
586,281
-0.38(-4.56%)
Mar 03, 2022
8.720
8.780
8.130
8.330
443,763
-0.30(-3.48%)
Mar 02, 2022
8.450
8.800
8.400
8.630
428,979
+0.13(+1.53%)
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.