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
I-Mab ADR
(NQ:
IMAB
)
1.660
-0.080 (-4.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.890
1.910
1.760
1.780
205,552
-0.07(-3.78%)
Feb 28, 2024
1.820
1.925
1.802
1.850
413,865
+0.00(+0.00%)
Feb 27, 2024
1.760
1.896
1.750
1.850
526,615
+0.11(+6.32%)
Feb 26, 2024
1.660
1.750
1.615
1.740
575,221
+0.10(+6.10%)
Feb 23, 2024
1.580
1.660
1.510
1.640
360,298
+0.07(+4.46%)
Feb 22, 2024
1.600
1.645
1.550
1.570
307,328
-0.03(-1.88%)
Feb 21, 2024
1.650
1.700
1.590
1.600
323,684
-0.04(-2.44%)
Feb 20, 2024
1.730
1.730
1.630
1.640
317,606
-0.07(-4.09%)
Feb 16, 2024
1.740
1.790
1.690
1.710
297,790
-0.06(-3.39%)
Feb 15, 2024
1.760
1.815
1.720
1.770
432,376
+0.08(+4.73%)
Feb 14, 2024
1.690
1.760
1.645
1.690
451,036
+0.04(+2.42%)
Feb 13, 2024
1.780
1.780
1.640
1.650
640,429
-0.15(-8.33%)
Feb 12, 2024
1.740
1.820
1.700
1.800
467,439
+0.07(+4.05%)
Feb 09, 2024
1.780
1.850
1.700
1.730
604,899
-0.06(-3.35%)
Feb 08, 2024
1.850
1.960
1.760
1.790
1,770,416
-0.21(-10.50%)
Feb 07, 2024
2.060
2.080
1.840
2.000
922,921
-0.01(-0.50%)
Feb 06, 2024
1.740
2.040
1.690
2.010
846,920
+0.29(+16.86%)
Feb 05, 2024
1.800
1.810
1.670
1.720
407,732
-0.08(-4.44%)
Feb 02, 2024
1.780
1.820
1.650
1.800
406,116
-0.02(-1.10%)
Feb 01, 2024
1.810
1.860
1.731
1.820
383,949
+0.05(+2.82%)
Jan 31, 2024
1.850
1.880
1.760
1.770
201,092
-0.06(-3.28%)
Jan 30, 2024
1.990
1.990
1.795
1.830
373,741
-0.15(-7.58%)
Jan 29, 2024
1.820
1.990
1.750
1.980
532,870
+0.18(+10.00%)
Jan 26, 2024
1.830
1.835
1.751
1.800
318,956
-0.01(-0.55%)
Jan 25, 2024
1.960
1.960
1.760
1.810
530,875
-0.09(-4.74%)
Jan 24, 2024
1.810
1.950
1.730
1.900
642,053
+0.15(+8.88%)
Jan 23, 2024
1.710
1.820
1.682
1.745
515,924
+0.08(+4.49%)
Jan 22, 2024
1.550
1.695
1.501
1.670
606,800
+0.13(+8.44%)
Jan 19, 2024
1.630
1.630
1.480
1.540
571,044
-0.07(-4.64%)
Jan 18, 2024
1.710
1.710
1.600
1.615
423,149
-0.07(-4.15%)
Jan 17, 2024
1.840
1.840
1.640
1.685
565,945
-0.18(-9.41%)
Jan 16, 2024
2.010
2.020
1.780
1.860
416,708
-0.19(-9.27%)
Jan 12, 2024
2.100
2.145
2.030
2.050
203,682
-0.02(-0.97%)
Jan 11, 2024
2.190
2.210
2.010
2.070
806,589
-0.16(-7.17%)
Jan 10, 2024
2.240
2.310
2.210
2.230
375,955
-0.01(-0.45%)
Jan 09, 2024
2.360
2.360
2.200
2.240
629,588
-0.13(-5.49%)
Jan 08, 2024
2.090
2.380
2.011
2.370
1,421,010
+0.24(+11.27%)
Jan 05, 2024
2.090
2.175
2.070
2.130
396,727
+0.01(+0.47%)
Jan 04, 2024
2.160
2.330
2.030
2.120
927,674
-0.19(-8.23%)
Jan 03, 2024
2.400
2.536
1.990
2.310
1,634,180
+0.06(+2.67%)
Jan 02, 2024
1.860
2.360
1.820
2.250
2,853,381
+0.35(+18.42%)
Dec 29, 2023
1.860
1.910
1.720
1.900
885,446
+0.07(+3.83%)
Dec 28, 2023
1.610
1.890
1.600
1.830
1,042,765
+0.22(+13.66%)
Dec 27, 2023
1.590
1.655
1.560
1.610
454,427
+0.02(+1.26%)
Dec 26, 2023
1.550
1.615
1.520
1.590
371,749
+0.04(+2.58%)
Dec 22, 2023
1.530
1.640
1.530
1.550
460,879
-0.01(-0.64%)
Dec 21, 2023
1.550
1.605
1.520
1.560
465,972
+0.05(+3.31%)
Dec 20, 2023
1.520
1.650
1.460
1.510
774,188
-0.05(-3.21%)
Dec 19, 2023
1.430
1.575
1.420
1.560
497,517
+0.14(+9.47%)
Dec 18, 2023
1.430
1.550
1.361
1.425
683,908
+0.04(+2.52%)
Dec 15, 2023
1.510
1.570
1.390
1.390
1,134,007
-0.13(-8.55%)
Dec 14, 2023
1.580
1.650
1.500
1.520
523,239
+0.01(+0.66%)
Dec 13, 2023
1.450
1.540
1.390
1.510
493,708
+0.04(+2.72%)
Dec 12, 2023
1.480
1.480
1.410
1.470
166,483
+0.00(+0.00%)
Dec 11, 2023
1.500
1.510
1.430
1.470
153,213
-0.03(-2.00%)
Dec 08, 2023
1.560
1.560
1.480
1.500
238,257
-0.06(-3.85%)
Dec 07, 2023
1.540
1.590
1.490
1.560
271,736
+0.05(+3.31%)
Dec 06, 2023
1.520
1.590
1.450
1.510
303,270
+0.01(+0.67%)
Dec 05, 2023
1.500
1.550
1.460
1.500
337,272
-0.03(-1.96%)
Dec 04, 2023
1.580
1.650
1.500
1.530
478,283
-0.10(-6.13%)
Dec 01, 2023
1.570
1.650
1.540
1.630
442,893
+0.07(+4.49%)
Nov 30, 2023
1.560
1.620
1.520
1.560
376,377
+0.02(+1.30%)
Nov 29, 2023
1.540
1.625
1.530
1.540
406,588
-0.01(-0.65%)
Nov 28, 2023
1.520
1.570
1.480
1.550
320,765
+0.02(+1.31%)
Nov 27, 2023
1.550
1.610
1.490
1.530
388,264
-0.07(-4.38%)
Nov 24, 2023
1.510
1.659
1.510
1.600
187,665
+0.10(+6.67%)
Nov 22, 2023
1.520
1.550
1.480
1.500
193,492
-0.02(-1.32%)
Nov 21, 2023
1.570
1.580
1.480
1.520
213,350
-0.05(-3.18%)
Nov 20, 2023
1.660
1.690
1.539
1.570
441,423
-0.08(-4.85%)
Nov 17, 2023
1.620
1.650
1.570
1.650
282,256
+0.03(+1.85%)
Nov 16, 2023
1.680
1.680
1.550
1.620
561,788
-0.10(-5.81%)
Nov 15, 2023
1.670
1.810
1.660
1.720
704,686
+0.02(+1.18%)
Nov 14, 2023
1.720
1.740
1.631
1.700
509,617
+0.06(+3.66%)
Nov 13, 2023
1.570
1.670
1.460
1.640
704,753
+0.07(+4.46%)
Nov 10, 2023
1.470
1.570
1.450
1.570
513,724
+0.10(+6.80%)
Nov 09, 2023
1.580
1.610
1.440
1.470
623,809
-0.11(-6.96%)
Nov 08, 2023
1.620
1.675
1.490
1.580
1,785,673
-0.03(-1.86%)
Nov 07, 2023
1.730
1.730
1.600
1.610
1,122,449
-0.13(-7.47%)
Nov 06, 2023
1.860
1.890
1.700
1.740
857,808
-0.09(-4.92%)
Nov 03, 2023
1.710
1.845
1.700
1.830
1,283,697
+0.16(+9.58%)
Nov 02, 2023
1.540
1.685
1.480
1.670
1,352,753
+0.14(+9.15%)
Nov 01, 2023
1.360
1.540
1.360
1.530
720,998
+0.10(+6.99%)
Oct 31, 2023
1.330
1.450
1.300
1.430
1,063,974
+0.14(+10.85%)
Oct 30, 2023
1.260
1.330
1.220
1.290
381,635
+0.07(+5.74%)
Oct 27, 2023
1.310
1.310
1.210
1.220
1,060,372
-0.06(-4.69%)
Oct 26, 2023
1.210
1.300
1.200
1.280
540,866
+0.07(+5.79%)
Oct 25, 2023
1.250
1.270
1.200
1.210
500,067
-0.05(-3.97%)
Oct 24, 2023
1.250
1.300
1.240
1.260
416,592
+0.03(+2.44%)
Oct 23, 2023
1.310
1.310
1.220
1.230
356,295
-0.04(-3.15%)
Oct 20, 2023
1.300
1.305
1.260
1.270
210,271
-0.03(-2.68%)
Oct 19, 2023
1.310
1.350
1.270
1.305
308,792
-0.02(-1.14%)
Oct 18, 2023
1.340
1.390
1.290
1.320
443,642
-0.07(-5.04%)
Oct 17, 2023
1.300
1.429
1.260
1.390
971,868
+0.09(+6.92%)
Oct 16, 2023
1.340
1.370
1.270
1.300
523,004
-0.04(-2.99%)
Oct 13, 2023
1.320
1.395
1.300
1.340
483,461
+0.00(+0.00%)
Oct 12, 2023
1.430
1.450
1.320
1.340
712,979
-0.11(-7.59%)
Oct 11, 2023
1.530
1.580
1.430
1.450
610,448
-0.05(-3.33%)
Oct 10, 2023
1.400
1.520
1.400
1.500
1,173,212
+0.09(+6.38%)
Oct 09, 2023
1.450
1.460
1.330
1.410
304,072
-0.05(-3.42%)
Oct 06, 2023
1.390
1.510
1.375
1.460
908,005
+0.07(+5.04%)
Oct 05, 2023
1.290
1.415
1.290
1.390
391,435
+0.08(+6.11%)
Oct 04, 2023
1.340
1.340
1.230
1.310
591,693
+0.03(+2.34%)
Oct 03, 2023
1.270
1.300
1.230
1.280
577,317
-0.02(-1.54%)
Oct 02, 2023
1.350
1.350
1.280
1.300
489,473
-0.02(-1.52%)
Sep 29, 2023
1.290
1.360
1.230
1.320
851,314
+0.05(+3.94%)
Sep 28, 2023
1.200
1.280
1.190
1.270
443,984
+0.04(+3.25%)
Sep 27, 2023
1.260
1.290
1.230
1.230
545,886
-0.01(-0.81%)
Sep 26, 2023
1.270
1.360
1.225
1.240
1,403,677
-0.04(-3.13%)
Sep 25, 2023
1.210
1.280
1.220
1.280
550,586
+0.08(+6.67%)
Sep 22, 2023
1.230
1.290
1.190
1.200
665,763
+0.02(+1.69%)
Sep 21, 2023
1.250
1.250
1.180
1.180
958,913
-0.07(-5.60%)
Sep 20, 2023
1.340
1.360
1.240
1.250
951,287
-0.09(-6.72%)
Sep 19, 2023
1.330
1.375
1.291
1.340
883,131
+0.02(+1.52%)
Sep 18, 2023
1.330
1.340
1.250
1.320
1,073,548
-0.02(-1.49%)
Sep 15, 2023
1.400
1.500
1.310
1.340
3,104,265
-0.05(-3.94%)
Sep 14, 2023
1.170
1.430
1.170
1.395
2,129,257
-0.09(-6.38%)
Sep 13, 2023
1.570
1.570
1.470
1.490
870,085
-0.10(-6.29%)
Sep 12, 2023
1.530
1.650
1.500
1.590
1,101,905
+0.06(+3.92%)
Sep 11, 2023
1.680
1.680
1.530
1.530
672,790
-0.09(-5.56%)
Sep 08, 2023
1.690
1.740
1.590
1.620
846,236
-0.07(-4.14%)
Sep 07, 2023
1.750
1.760
1.660
1.690
706,587
-0.08(-4.79%)
Sep 06, 2023
1.820
1.820
1.750
1.775
388,613
-0.02(-0.84%)
Sep 05, 2023
1.940
2.060
1.770
1.790
1,556,018
-0.15(-7.73%)
Sep 01, 2023
1.930
2.018
1.860
1.940
628,142
+0.04(+2.11%)
Aug 31, 2023
2.000
2.080
1.890
1.900
2,228,729
-0.06(-3.06%)
Aug 30, 2023
1.900
1.990
1.780
1.960
742,626
+0.07(+3.70%)
Aug 29, 2023
1.820
1.890
1.780
1.890
936,118
+0.08(+4.42%)
Aug 28, 2023
1.910
1.930
1.800
1.810
529,795
-0.07(-3.72%)
Aug 25, 2023
1.900
1.920
1.850
1.880
339,094
-0.01(-0.53%)
Aug 24, 2023
1.960
1.960
1.880
1.890
602,975
-0.07(-3.57%)
Aug 23, 2023
2.000
2.050
1.940
1.960
459,419
-0.02(-0.76%)
Aug 22, 2023
1.920
1.990
1.780
1.975
763,083
+0.07(+3.67%)
Aug 21, 2023
2.060
2.100
1.900
1.905
748,727
-0.20(-9.29%)
Aug 18, 2023
2.290
2.300
2.060
2.100
951,646
-0.20(-8.70%)
Aug 17, 2023
2.510
2.510
2.240
2.300
618,462
-0.07(-2.95%)
Aug 16, 2023
2.380
2.429
2.291
2.370
459,363
-0.02(-0.84%)
Aug 15, 2023
2.530
2.550
2.360
2.390
459,158
-0.16(-6.27%)
Aug 14, 2023
2.530
2.580
2.420
2.550
252,352
+0.01(+0.39%)
Aug 11, 2023
2.510
2.595
2.440
2.540
565,329
-0.01(-0.39%)
Aug 10, 2023
2.580
2.622
2.521
2.550
226,719
-0.01(-0.39%)
Aug 09, 2023
2.510
2.560
2.440
2.560
241,569
+0.06(+2.40%)
Aug 08, 2023
2.550
2.550
2.460
2.500
347,621
-0.08(-3.10%)
Aug 07, 2023
2.730
2.730
2.560
2.580
556,096
-0.11(-4.09%)
Aug 04, 2023
2.750
2.830
2.680
2.690
189,483
-0.07(-2.54%)
Aug 03, 2023
2.750
2.810
2.730
2.760
157,620
+0.03(+1.10%)
Aug 02, 2023
2.750
2.810
2.670
2.730
489,185
-0.04(-1.44%)
Aug 01, 2023
2.840
2.870
2.760
2.770
250,083
-0.11(-3.82%)
Jul 31, 2023
2.900
2.920
2.810
2.880
485,594
+0.03(+1.05%)
Jul 28, 2023
2.860
2.960
2.780
2.850
489,288
+0.06(+2.15%)
Jul 27, 2023
2.990
3.038
2.760
2.790
290,709
-0.20(-6.69%)
Jul 26, 2023
2.780
2.990
2.780
2.990
171,983
+0.18(+6.41%)
Jul 25, 2023
2.770
2.885
2.650
2.810
337,082
-0.02(-0.71%)
Jul 24, 2023
2.940
2.998
2.680
2.830
488,476
-0.21(-6.91%)
Jul 21, 2023
2.900
3.070
2.840
3.040
299,567
+0.12(+4.11%)
Jul 20, 2023
3.000
3.060
2.905
2.920
258,255
-0.14(-4.58%)
Jul 19, 2023
2.860
3.170
2.860
3.060
353,334
+0.22(+7.75%)
Jul 18, 2023
2.780
3.010
2.780
2.840
224,145
+0.01(+0.35%)
Jul 17, 2023
2.750
2.840
2.720
2.830
510,448
+0.04(+1.43%)
Jul 14, 2023
2.860
2.910
2.760
2.790
243,634
-0.08(-2.79%)
Jul 13, 2023
2.830
2.980
2.830
2.870
251,301
+0.05(+1.77%)
Jul 12, 2023
2.860
2.865
2.760
2.820
226,722
+0.05(+1.81%)
Jul 11, 2023
2.770
2.860
2.720
2.770
383,828
+0.01(+0.36%)
Jul 10, 2023
2.660
2.899
2.650
2.760
384,993
+0.06(+2.22%)
Jul 07, 2023
2.660
2.735
2.610
2.700
502,839
+0.03(+1.12%)
Jul 06, 2023
2.820
2.830
2.610
2.670
480,333
-0.18(-6.32%)
Jul 05, 2023
2.970
3.001
2.840
2.850
347,366
-0.09(-3.06%)
Jul 03, 2023
2.970
3.099
2.920
2.940
197,613
-0.05(-1.67%)
Jun 30, 2023
2.930
3.015
2.820
2.990
295,606
+0.02(+0.67%)
Jun 29, 2023
3.060
3.065
2.925
2.970
481,443
-0.12(-3.88%)
Jun 28, 2023
3.070
3.115
2.995
3.090
255,151
-0.02(-0.64%)
Jun 27, 2023
3.090
3.150
3.030
3.110
190,735
+0.05(+1.63%)
Jun 26, 2023
3.030
3.195
3.010
3.060
122,141
+0.01(+0.33%)
Jun 23, 2023
3.070
3.100
2.990
3.050
200,868
-0.04(-1.29%)
Jun 22, 2023
3.160
3.191
3.080
3.090
241,301
-0.07(-2.22%)
Jun 21, 2023
3.160
3.200
3.065
3.160
185,664
-0.06(-1.86%)
Jun 20, 2023
3.050
3.255
2.990
3.220
606,962
+0.16(+5.23%)
Jun 16, 2023
3.130
3.170
2.960
3.060
597,586
-0.02(-0.65%)
Jun 15, 2023
3.080
3.170
2.990
3.080
371,871
+0.00(+0.00%)
Jun 14, 2023
3.230
3.253
3.020
3.080
305,521
-0.16(-4.94%)
Jun 13, 2023
3.250
3.380
3.190
3.240
379,576
+0.05(+1.57%)
Jun 12, 2023
3.150
3.270
3.070
3.190
171,720
+0.05(+1.59%)
Jun 09, 2023
3.220
3.220
3.100
3.140
174,755
-0.04(-1.26%)
Jun 08, 2023
3.200
3.260
3.050
3.180
183,546
-0.06(-1.85%)
Jun 07, 2023
3.330
3.340
3.120
3.240
407,695
-0.06(-1.82%)
Jun 06, 2023
3.180
3.320
3.100
3.300
237,103
+0.10(+3.12%)
Jun 05, 2023
3.180
3.300
3.142
3.200
163,185
+0.02(+0.63%)
Jun 02, 2023
3.120
3.190
3.050
3.180
113,689
+0.15(+4.95%)
Jun 01, 2023
3.110
3.190
3.010
3.030
153,034
-0.07(-2.26%)
May 31, 2023
3.090
3.220
3.040
3.100
225,113
-0.08(-2.52%)
May 30, 2023
3.110
3.220
3.000
3.180
176,751
+0.07(+2.25%)
May 26, 2023
3.090
3.120
2.960
3.110
133,911
+0.12(+4.01%)
May 25, 2023
3.180
3.180
2.980
2.990
484,521
-0.19(-5.97%)
May 24, 2023
3.140
3.205
3.000
3.180
253,569
-0.02(-0.63%)
May 23, 2023
3.240
3.370
3.170
3.200
135,679
-0.10(-3.03%)
May 22, 2023
3.200
3.370
3.200
3.300
143,958
+0.16(+5.10%)
May 19, 2023
3.140
3.190
3.080
3.140
112,874
+0.00(+0.00%)
May 18, 2023
3.270
3.340
3.110
3.140
164,122
-0.20(-5.99%)
May 17, 2023
3.300
3.409
3.185
3.340
273,407
+0.04(+1.21%)
May 16, 2023
3.120
3.430
3.090
3.300
318,721
+0.05(+1.54%)
May 15, 2023
3.030
3.320
3.030
3.250
326,770
+0.28(+9.43%)
May 12, 2023
3.030
3.070
2.960
2.970
154,746
-0.08(-2.62%)
May 11, 2023
3.060
3.110
2.940
3.050
339,764
-0.03(-0.97%)
May 10, 2023
3.030
3.150
2.940
3.080
510,988
+0.07(+2.33%)
May 09, 2023
2.960
3.120
2.860
3.010
554,471
-0.01(-0.33%)
May 08, 2023
3.050
3.090
2.950
3.020
284,406
-0.01(-0.33%)
May 05, 2023
2.990
3.250
2.970
3.030
407,516
+0.07(+2.36%)
May 04, 2023
3.140
3.140
2.960
2.960
307,184
-0.16(-5.13%)
May 03, 2023
2.990
3.190
2.970
3.120
197,287
+0.17(+5.76%)
May 02, 2023
3.090
3.180
2.920
2.950
239,839
-0.20(-6.35%)
May 01, 2023
3.070
3.230
3.010
3.150
171,652
+0.07(+2.27%)
Apr 28, 2023
3.000
3.210
2.990
3.080
124,419
+0.05(+1.65%)
Apr 27, 2023
3.010
3.070
2.910
3.030
339,846
+0.07(+2.36%)
Apr 26, 2023
3.180
3.214
2.910
2.960
481,910
-0.18(-5.73%)
Apr 25, 2023
3.410
3.435
3.080
3.140
703,702
-0.04(-1.26%)
Apr 24, 2023
3.300
3.350
3.130
3.180
359,370
-0.17(-5.07%)
Apr 21, 2023
3.190
3.380
3.190
3.350
173,593
+0.14(+4.36%)
Apr 20, 2023
3.330
3.411
3.210
3.210
131,697
-0.19(-5.59%)
Apr 19, 2023
3.300
3.458
3.300
3.400
135,178
-0.02(-0.58%)
Apr 18, 2023
3.590
3.601
3.360
3.420
208,921
-0.19(-5.26%)
Apr 17, 2023
3.520
3.760
3.520
3.610
207,497
+0.09(+2.56%)
Apr 14, 2023
3.640
3.730
3.508
3.520
231,761
-0.19(-5.12%)
Apr 13, 2023
3.370
3.780
3.370
3.710
367,643
+0.37(+11.08%)
Apr 12, 2023
3.570
3.689
3.340
3.340
243,582
-0.34(-9.24%)
Apr 11, 2023
3.570
3.720
3.560
3.680
201,290
+0.11(+3.08%)
Apr 10, 2023
3.830
3.830
3.540
3.570
183,806
-0.28(-7.27%)
Apr 06, 2023
3.620
3.880
3.505
3.850
690,021
+0.31(+8.76%)
Apr 05, 2023
3.610
3.675
3.500
3.540
279,045
-0.09(-2.48%)
Apr 04, 2023
3.660
3.785
3.560
3.630
482,796
-0.05(-1.36%)
Apr 03, 2023
3.520
3.810
3.410
3.680
327,394
+0.22(+6.36%)
Mar 31, 2023
3.400
3.560
3.245
3.460
1,070,177
-0.06(-1.70%)
Mar 30, 2023
3.410
3.680
3.350
3.520
1,199,610
+0.14(+4.14%)
Mar 29, 2023
3.130
3.480
3.120
3.380
1,220,510
+0.24(+7.64%)
Mar 28, 2023
3.090
3.235
3.000
3.140
623,806
+0.06(+1.95%)
Mar 27, 2023
3.280
3.280
2.730
3.080
725,463
-0.02(-0.65%)
Mar 24, 2023
3.210
3.280
3.050
3.100
511,882
-0.13(-4.02%)
Mar 23, 2023
3.520
3.670
3.210
3.230
745,980
-0.12(-3.58%)
Mar 22, 2023
3.600
3.670
3.330
3.350
286,841
-0.25(-6.94%)
Mar 21, 2023
3.620
3.680
3.550
3.600
156,045
+0.04(+1.12%)
Mar 20, 2023
3.540
3.570
3.420
3.560
175,619
-0.07(-1.93%)
Mar 17, 2023
3.600
3.640
3.440
3.630
497,035
+0.06(+1.68%)
Mar 16, 2023
3.780
3.790
3.540
3.570
592,276
-0.30(-7.75%)
Mar 15, 2023
3.940
4.000
3.800
3.870
262,696
-0.13(-3.25%)
Mar 14, 2023
3.730
4.030
3.730
4.000
281,030
+0.27(+7.24%)
Mar 13, 2023
3.740
3.858
3.630
3.730
205,363
+0.03(+0.81%)
Mar 10, 2023
3.630
3.759
3.560
3.700
397,158
-0.03(-0.80%)
Mar 09, 2023
3.920
4.040
3.710
3.730
393,811
-0.24(-6.05%)
Mar 08, 2023
3.980
4.080
3.920
3.970
228,328
-0.06(-1.49%)
Mar 07, 2023
4.070
4.170
4.020
4.030
122,876
-0.06(-1.47%)
Mar 06, 2023
4.410
4.445
3.970
4.090
513,345
-0.37(-8.30%)
Mar 03, 2023
4.270
4.520
4.230
4.460
147,889
+0.19(+4.45%)
Mar 02, 2023
4.240
4.370
4.150
4.270
151,648
-0.04(-0.93%)
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.