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
Aris Water Solutions Inc Cl A
(NY:
ARIS
)
14.68
-0.24 (-1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2024
10.73
12.11
10.49
11.96
771,531
+2.13(+21.62%)
Feb 28, 2024
9.752
10.10
9.693
9.832
297,950
+0.04(+0.41%)
Feb 27, 2024
9.712
9.881
9.688
9.792
210,914
+0.21(+2.18%)
Feb 26, 2024
9.593
9.732
9.434
9.583
239,820
-0.01(-0.10%)
Feb 23, 2024
9.424
9.653
9.315
9.593
155,677
+0.11(+1.15%)
Feb 22, 2024
9.722
9.849
9.454
9.484
233,422
-0.21(-2.15%)
Feb 21, 2024
9.375
9.782
9.375
9.693
196,415
+0.30(+3.17%)
Feb 20, 2024
9.295
9.578
9.206
9.395
165,821
+0.02(+0.21%)
Feb 16, 2024
9.276
9.464
9.136
9.375
228,925
+0.07(+0.75%)
Feb 15, 2024
9.127
9.434
9.107
9.305
296,062
+0.35(+3.88%)
Feb 14, 2024
8.610
8.988
8.610
8.958
268,204
+0.48(+5.62%)
Feb 13, 2024
8.610
8.759
8.402
8.481
268,957
-0.40(-4.47%)
Feb 12, 2024
8.719
8.988
8.719
8.878
228,010
+0.25(+2.88%)
Feb 09, 2024
8.670
8.799
8.570
8.630
200,661
-0.06(-0.69%)
Feb 08, 2024
8.560
8.754
8.560
8.690
137,083
+0.09(+1.04%)
Feb 07, 2024
8.521
8.690
8.362
8.600
219,403
+0.15(+1.76%)
Feb 06, 2024
8.421
8.580
8.253
8.451
307,255
+0.01(+0.12%)
Feb 05, 2024
8.441
8.533
8.312
8.441
241,108
-0.13(-1.51%)
Feb 02, 2024
8.620
8.700
8.392
8.570
198,907
-0.13(-1.48%)
Feb 01, 2024
8.690
8.878
8.578
8.700
160,312
+0.06(+0.69%)
Jan 31, 2024
8.670
8.898
8.590
8.640
191,998
-0.10(-1.14%)
Jan 30, 2024
8.551
8.799
8.551
8.739
157,141
+0.03(+0.34%)
Jan 29, 2024
8.670
8.739
8.471
8.709
104,769
+0.06(+0.69%)
Jan 26, 2024
8.511
8.680
8.461
8.650
132,803
+0.20(+2.35%)
Jan 25, 2024
8.193
8.461
8.148
8.451
151,394
+0.37(+4.55%)
Jan 24, 2024
8.203
8.263
8.024
8.084
128,954
+0.02(+0.25%)
Jan 23, 2024
8.104
8.208
7.955
8.064
158,942
+0.06(+0.74%)
Jan 22, 2024
7.994
8.034
7.816
8.004
165,502
+0.07(+0.88%)
Jan 19, 2024
7.984
7.984
7.687
7.935
333,687
+0.00(+0.00%)
Jan 18, 2024
7.915
7.965
7.756
7.935
164,176
+0.05(+0.63%)
Jan 17, 2024
7.766
7.925
7.701
7.885
187,531
+0.06(+0.76%)
Jan 16, 2024
7.955
7.965
7.806
7.826
167,907
-0.19(-2.35%)
Jan 12, 2024
8.163
8.243
8.004
8.014
101,672
+0.00(+0.00%)
Jan 11, 2024
8.074
8.082
7.826
8.014
100,437
-0.07(-0.86%)
Jan 10, 2024
8.044
8.084
7.895
8.084
193,936
+0.01(+0.12%)
Jan 09, 2024
8.203
8.203
8.021
8.074
155,072
-0.21(-2.52%)
Jan 08, 2024
8.243
8.302
7.965
8.282
248,115
+0.01(+0.12%)
Jan 05, 2024
8.243
8.441
8.034
8.273
287,506
+0.07(+0.85%)
Jan 04, 2024
8.700
8.700
8.133
8.203
261,529
-0.44(-5.06%)
Jan 03, 2024
8.551
8.958
8.416
8.640
372,190
+0.01(+0.12%)
Jan 02, 2024
8.302
8.888
8.193
8.630
332,423
+0.30(+3.58%)
Dec 29, 2023
8.610
8.630
8.263
8.332
215,084
-0.27(-3.12%)
Dec 28, 2023
8.461
8.620
8.322
8.600
450,508
+0.12(+1.41%)
Dec 27, 2023
8.461
8.531
8.342
8.481
274,615
+0.02(+0.23%)
Dec 26, 2023
8.431
8.531
8.392
8.461
230,556
+0.15(+1.79%)
Dec 22, 2023
8.421
8.685
8.302
8.312
243,504
+0.04(+0.48%)
Dec 21, 2023
8.243
8.501
8.074
8.273
415,688
+0.12(+1.46%)
Dec 20, 2023
8.253
8.600
8.124
8.153
263,680
-0.16(-1.91%)
Dec 19, 2023
7.875
8.382
7.875
8.312
242,114
+0.43(+5.42%)
Dec 18, 2023
7.915
8.044
7.796
7.885
177,199
+0.06(+0.76%)
Dec 15, 2023
8.292
8.382
7.806
7.826
501,825
-0.43(-5.17%)
Dec 14, 2023
8.173
8.570
8.133
8.253
439,073
+0.32(+4.00%)
Dec 13, 2023
7.399
7.935
7.250
7.935
788,217
+0.70(+9.60%)
Dec 12, 2023
7.557
7.557
7.170
7.240
276,844
-0.31(-4.08%)
Dec 11, 2023
7.577
7.637
7.470
7.548
214,281
-0.10(-1.30%)
Dec 08, 2023
7.548
7.756
7.478
7.647
158,452
+0.07(+0.92%)
Dec 07, 2023
7.677
7.714
7.478
7.577
169,525
-0.08(-1.04%)
Dec 06, 2023
7.736
7.994
7.587
7.657
278,599
+0.01(+0.13%)
Dec 05, 2023
8.089
8.147
7.598
7.647
316,616
-0.46(-5.69%)
Dec 04, 2023
8.206
8.413
7.902
8.108
412,516
-0.14(-1.67%)
Dec 01, 2023
7.932
8.314
7.902
8.246
276,409
+0.31(+3.96%)
Nov 30, 2023
8.010
8.098
7.897
7.932
166,874
-0.06(-0.74%)
Nov 29, 2023
7.951
8.089
7.873
7.990
209,626
+0.09(+1.12%)
Nov 28, 2023
7.892
7.941
7.755
7.902
164,247
-0.01(-0.12%)
Nov 27, 2023
8.138
8.147
7.853
7.912
175,695
-0.26(-3.12%)
Nov 24, 2023
7.932
8.197
7.922
8.167
116,119
+0.27(+3.48%)
Nov 22, 2023
7.774
7.922
7.657
7.892
191,059
+0.12(+1.52%)
Nov 21, 2023
8.039
8.098
7.755
7.774
254,117
-0.24(-2.94%)
Nov 20, 2023
8.167
8.246
7.990
8.010
349,362
-0.11(-1.33%)
Nov 17, 2023
8.206
8.246
7.990
8.118
367,035
+0.04(+0.49%)
Nov 16, 2023
8.422
8.491
8.000
8.079
312,067
-0.33(-3.97%)
Nov 15, 2023
8.756
8.962
8.344
8.413
448,001
-0.32(-3.71%)
Nov 14, 2023
8.786
8.943
8.530
8.736
353,967
+0.24(+2.77%)
Nov 13, 2023
8.609
8.727
8.452
8.501
176,793
-0.21(-2.37%)
Nov 10, 2023
8.265
8.707
8.246
8.707
341,485
+0.44(+5.34%)
Nov 09, 2023
8.540
8.579
8.241
8.265
245,325
-0.16(-1.86%)
Nov 08, 2023
8.638
8.673
8.236
8.422
267,273
-0.23(-2.61%)
Nov 07, 2023
9.109
9.149
8.599
8.648
312,128
-0.54(-5.88%)
Nov 06, 2023
9.424
9.424
9.100
9.188
273,726
-0.22(-2.30%)
Nov 03, 2023
9.100
9.816
9.021
9.404
540,298
+0.48(+5.39%)
Nov 02, 2023
8.501
9.060
8.305
8.923
686,835
+0.81(+10.05%)
Nov 01, 2023
8.138
8.314
7.932
8.108
277,935
-0.09(-1.08%)
Oct 31, 2023
7.892
8.354
7.882
8.197
190,312
+0.27(+3.47%)
Oct 30, 2023
8.118
8.143
7.706
7.922
282,277
-0.17(-2.06%)
Oct 27, 2023
7.853
8.147
7.691
8.089
249,828
+0.24(+3.00%)
Oct 26, 2023
7.932
8.089
7.686
7.853
296,520
-0.15(-1.84%)
Oct 25, 2023
8.000
8.147
7.961
8.000
216,682
-0.06(-0.73%)
Oct 24, 2023
8.197
8.265
7.941
8.059
361,640
-0.09(-1.08%)
Oct 23, 2023
8.098
8.462
8.049
8.147
489,376
-0.04(-0.48%)
Oct 20, 2023
8.638
8.717
8.167
8.187
799,060
-0.47(-5.44%)
Oct 19, 2023
8.992
9.208
8.648
8.658
357,976
-0.41(-4.55%)
Oct 18, 2023
9.237
9.335
8.835
9.070
354,554
-0.21(-2.22%)
Oct 17, 2023
9.217
9.502
9.198
9.276
237,108
+0.02(+0.21%)
Oct 16, 2023
9.080
9.291
8.913
9.257
379,736
+0.32(+3.63%)
Oct 13, 2023
9.875
9.973
8.491
8.933
867,737
-0.85(-8.73%)
Oct 12, 2023
9.934
9.934
9.561
9.787
218,873
-0.12(-1.19%)
Oct 11, 2023
9.944
10.16
9.875
9.905
155,231
-0.08(-0.79%)
Oct 10, 2023
9.993
10.18
9.807
9.983
241,475
+0.10(+0.99%)
Oct 09, 2023
9.934
10.13
9.787
9.885
195,650
+0.06(+0.60%)
Oct 06, 2023
9.865
10.13
9.797
9.826
301,785
+0.12(+1.21%)
Oct 05, 2023
9.728
9.865
9.561
9.708
242,873
-0.10(-1.00%)
Oct 04, 2023
9.551
9.846
9.399
9.806
216,675
+0.23(+2.36%)
Oct 03, 2023
9.453
9.679
9.374
9.581
206,152
+0.07(+0.72%)
Oct 02, 2023
9.757
9.816
9.394
9.512
173,398
-0.28(-2.91%)
Sep 29, 2023
9.993
9.993
9.787
9.797
178,273
-0.13(-1.29%)
Sep 28, 2023
9.757
10.33
9.689
9.924
249,492
+0.16(+1.61%)
Sep 27, 2023
9.777
9.929
9.748
9.767
154,633
+0.08(+0.81%)
Sep 26, 2023
10.08
10.17
9.689
9.689
168,240
-0.51(-5.01%)
Sep 25, 2023
9.963
10.22
10.08
10.20
126,871
+0.22(+2.16%)
Sep 22, 2023
9.973
10.09
9.907
9.983
107,709
+0.05(+0.49%)
Sep 21, 2023
10.19
10.19
9.905
9.934
78,614
-0.28(-2.79%)
Sep 20, 2023
10.32
10.49
10.21
10.22
94,798
-0.10(-0.95%)
Sep 19, 2023
10.73
10.77
10.30
10.32
118,960
-0.35(-3.31%)
Sep 18, 2023
10.76
10.85
10.57
10.67
188,471
+0.05(+0.46%)
Sep 15, 2023
10.66
10.80
10.52
10.62
460,383
-0.07(-0.64%)
Sep 14, 2023
10.20
10.83
10.16
10.69
289,868
+0.69(+6.87%)
Sep 13, 2023
10.36
10.40
9.914
10.00
372,166
+0.22(+2.21%)
Sep 12, 2023
9.563
9.884
9.563
9.787
211,385
+0.20(+2.13%)
Sep 11, 2023
9.660
9.660
9.495
9.582
147,802
+0.00(+0.00%)
Sep 08, 2023
9.680
9.758
9.505
9.582
116,198
-0.07(-0.71%)
Sep 07, 2023
9.709
9.767
9.441
9.651
256,008
-0.10(-1.00%)
Sep 06, 2023
9.972
10.00
9.652
9.748
181,559
-0.23(-2.34%)
Sep 05, 2023
10.20
10.24
9.952
9.981
142,055
-0.18(-1.82%)
Sep 01, 2023
10.08
10.30
10.04
10.17
272,489
+0.20(+2.05%)
Aug 31, 2023
10.33
10.36
9.923
9.962
142,270
-0.37(-3.58%)
Aug 30, 2023
10.37
10.43
10.26
10.33
120,731
-0.04(-0.38%)
Aug 29, 2023
10.35
10.39
10.24
10.37
115,796
+0.05(+0.47%)
Aug 28, 2023
10.39
10.57
10.30
10.32
108,552
-0.04(-0.38%)
Aug 25, 2023
10.31
10.48
10.23
10.36
220,560
+0.05(+0.47%)
Aug 24, 2023
10.28
10.40
10.22
10.31
129,546
-0.03(-0.28%)
Aug 23, 2023
10.70
10.75
10.34
10.34
152,474
-0.31(-2.92%)
Aug 22, 2023
10.94
11.02
10.53
10.65
105,746
-0.28(-2.58%)
Aug 21, 2023
11.34
11.34
10.93
10.93
99,737
-0.36(-3.19%)
Aug 18, 2023
10.99
11.38
10.99
11.29
129,096
+0.23(+2.11%)
Aug 17, 2023
10.88
11.16
10.67
11.06
273,322
+0.22(+2.06%)
Aug 16, 2023
11.08
11.27
10.81
10.84
142,807
-0.22(-2.02%)
Aug 15, 2023
11.13
11.26
10.96
11.06
223,539
-0.22(-1.98%)
Aug 14, 2023
11.00
11.62
10.92
11.29
242,714
+0.26(+2.38%)
Aug 11, 2023
10.97
11.07
10.91
11.02
266,892
-0.02(-0.18%)
Aug 10, 2023
11.33
11.40
11.00
11.04
191,564
-0.26(-2.32%)
Aug 09, 2023
10.95
11.35
10.95
11.30
180,739
+0.41(+3.75%)
Aug 08, 2023
10.97
11.15
10.62
10.90
220,466
-0.37(-3.28%)
Aug 07, 2023
11.42
11.52
11.09
11.27
250,872
-0.06(-0.52%)
Aug 04, 2023
10.72
11.64
10.72
11.32
838,972
+0.61(+5.72%)
Aug 03, 2023
11.50
12.57
10.64
10.71
399,036
+0.25(+2.42%)
Aug 02, 2023
10.57
10.74
10.36
10.46
101,688
-0.18(-1.74%)
Aug 01, 2023
10.62
10.83
10.45
10.64
127,471
+0.01(+0.09%)
Jul 31, 2023
10.51
10.75
10.51
10.63
101,842
+0.17(+1.58%)
Jul 28, 2023
10.48
10.66
10.41
10.47
103,919
+0.15(+1.41%)
Jul 27, 2023
10.70
10.70
10.26
10.32
124,439
-0.28(-2.66%)
Jul 26, 2023
10.63
10.69
10.47
10.60
127,560
-0.11(-1.00%)
Jul 25, 2023
10.55
10.73
10.34
10.71
146,059
+0.13(+1.20%)
Jul 24, 2023
10.45
10.74
10.24
10.58
272,240
+0.11(+1.02%)
Jul 21, 2023
10.91
11.00
10.41
10.48
566,938
-0.36(-3.32%)
Jul 20, 2023
10.09
10.84
10.08
10.84
216,370
+0.80(+7.95%)
Jul 19, 2023
10.34
10.51
9.947
10.04
464,878
-0.27(-2.64%)
Jul 18, 2023
9.641
10.36
9.641
10.31
145,123
+0.68(+7.07%)
Jul 17, 2023
9.544
10.15
9.544
9.631
266,328
+0.09(+0.92%)
Jul 14, 2023
10.47
10.47
9.534
9.544
196,628
-1.01(-9.59%)
Jul 13, 2023
10.44
10.94
10.39
10.56
229,681
+0.14(+1.31%)
Jul 12, 2023
10.52
10.52
10.24
10.42
142,321
+0.00(+0.00%)
Jul 11, 2023
10.34
10.61
10.18
10.42
485,594
+0.10(+0.94%)
Jul 10, 2023
10.17
10.46
10.08
10.32
167,143
+0.16(+1.53%)
Jul 07, 2023
9.680
10.35
9.680
10.17
277,867
+0.47(+4.81%)
Jul 06, 2023
9.797
9.869
9.106
9.699
363,218
-0.26(-2.64%)
Jul 05, 2023
10.23
10.23
9.913
9.962
154,343
-0.27(-2.66%)
Jul 03, 2023
9.952
10.29
9.933
10.23
136,164
+0.19(+1.94%)
Jun 30, 2023
10.42
10.42
9.904
10.04
179,249
-0.26(-2.55%)
Jun 29, 2023
10.05
10.48
9.962
10.30
258,841
+0.35(+3.52%)
Jun 28, 2023
9.300
9.972
9.145
9.952
207,490
+0.64(+6.90%)
Jun 27, 2023
9.203
9.325
8.950
9.310
194,821
+0.14(+1.48%)
Jun 26, 2023
8.940
9.281
8.872
9.174
212,071
+0.22(+2.50%)
Jun 23, 2023
8.902
9.116
8.853
8.950
1,969,773
-0.16(-1.71%)
Jun 22, 2023
9.320
9.368
9.009
9.106
155,103
-0.26(-2.80%)
Jun 21, 2023
9.174
9.534
9.067
9.368
195,721
+0.12(+1.26%)
Jun 20, 2023
9.193
9.291
8.940
9.252
236,052
-0.08(-0.83%)
Jun 16, 2023
9.232
9.398
8.863
9.330
551,757
+0.19(+2.13%)
Jun 15, 2023
8.717
9.242
8.610
9.135
375,389
+2.21(+31.88%)
May 08, 2023
6.725
7.138
6.638
6.927
239,799
+0.35(+5.26%)
May 05, 2023
6.792
6.869
6.552
6.581
366,883
+0.00(+0.00%)
May 04, 2023
6.917
6.917
6.523
6.581
272,499
-0.37(-5.39%)
May 03, 2023
7.003
7.090
6.763
6.955
178,572
+0.01(+0.14%)
May 02, 2023
7.148
7.148
6.802
6.946
167,023
-0.25(-3.47%)
May 01, 2023
6.975
7.224
6.879
7.196
184,341
+0.21(+3.03%)
Apr 28, 2023
6.955
7.224
6.859
6.984
170,135
+0.01(+0.14%)
Apr 27, 2023
6.590
6.975
6.514
6.975
194,855
+0.43(+6.61%)
Apr 26, 2023
6.485
6.696
6.429
6.542
172,392
+0.01(+0.15%)
Apr 25, 2023
6.783
6.783
6.470
6.533
167,841
-0.35(-5.03%)
Apr 24, 2023
6.783
6.917
6.691
6.879
121,664
+0.09(+1.27%)
Apr 21, 2023
6.936
6.936
6.686
6.792
309,857
-0.23(-3.28%)
Apr 20, 2023
7.301
7.301
6.955
7.023
175,577
-0.34(-4.57%)
Apr 19, 2023
7.397
7.445
7.061
7.359
181,516
+0.01(+0.13%)
Apr 18, 2023
7.753
7.945
7.282
7.349
244,550
-0.54(-6.82%)
Apr 17, 2023
7.599
7.935
7.599
7.887
244,213
+0.32(+4.19%)
Apr 14, 2023
7.561
7.686
7.474
7.570
213,376
+0.03(+0.38%)
Apr 13, 2023
7.638
7.666
7.445
7.541
163,534
-0.11(-1.38%)
Apr 12, 2023
7.782
7.791
7.541
7.647
229,417
-0.04(-0.50%)
Apr 11, 2023
7.724
7.724
7.503
7.686
489,686
+0.05(+0.63%)
Apr 10, 2023
7.686
7.911
7.623
7.638
227,676
-0.07(-0.87%)
Apr 06, 2023
7.378
7.878
7.272
7.705
304,695
+0.34(+4.56%)
Apr 05, 2023
7.157
7.378
7.080
7.369
397,666
+0.16(+2.27%)
Apr 04, 2023
7.666
7.666
7.148
7.205
531,433
-0.43(-5.66%)
Apr 03, 2023
7.618
7.830
7.465
7.638
339,047
+0.15(+2.05%)
Mar 31, 2023
7.618
7.657
7.402
7.484
270,823
-0.07(-0.89%)
Mar 30, 2023
7.599
7.647
7.388
7.551
335,416
+0.08(+1.03%)
Mar 29, 2023
7.714
7.793
7.364
7.474
226,004
-0.15(-2.02%)
Mar 28, 2023
7.743
7.902
7.513
7.628
251,227
-0.18(-2.34%)
Mar 27, 2023
7.849
7.906
7.772
7.810
163,534
+0.12(+1.62%)
Mar 24, 2023
7.551
7.714
7.210
7.686
301,689
+0.04(+0.50%)
Mar 23, 2023
7.772
8.054
7.580
7.647
356,987
-0.06(-0.75%)
Mar 22, 2023
8.348
8.382
7.695
7.705
275,711
-0.65(-7.82%)
Mar 21, 2023
8.185
8.714
8.103
8.358
225,087
+0.44(+5.58%)
Mar 20, 2023
7.993
8.261
7.801
7.916
314,831
-0.04(-0.48%)
Mar 17, 2023
8.156
8.348
7.955
7.955
419,798
-0.31(-3.72%)
Mar 16, 2023
8.176
8.493
7.806
8.262
439,338
+0.09(+1.06%)
Mar 15, 2023
8.632
8.632
7.919
8.176
421,993
-0.91(-10.04%)
Mar 14, 2023
9.383
9.506
8.908
9.088
294,518
-0.05(-0.52%)
Mar 13, 2023
9.107
9.544
8.831
9.136
357,631
-0.27(-2.83%)
Mar 10, 2023
9.896
9.906
9.221
9.402
515,180
-0.51(-5.18%)
Mar 09, 2023
10.37
10.47
9.811
9.915
341,289
-0.48(-4.66%)
Mar 08, 2023
10.48
10.88
10.22
10.40
564,779
-0.25(-2.32%)
Mar 07, 2023
11.58
11.58
9.540
10.65
2,283,530
-1.94(-15.41%)
Mar 06, 2023
13.28
13.47
12.43
12.59
341,118
-0.50(-3.85%)
Mar 03, 2023
13.04
13.27
13.00
13.09
200,742
-0.14(-1.08%)
Mar 02, 2023
12.81
13.32
12.78
13.23
115,178
+0.32(+2.50%)
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.