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
Veru Inc
(NQ:
VERU
)
1.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 26, 2021
14.43
14.75
13.40
13.82
1,635,900
-0.46(-3.22%)
Feb 25, 2021
15.04
15.48
13.90
14.28
2,275,290
-0.87(-5.74%)
Feb 24, 2021
15.24
15.95
14.91
15.15
1,703,295
-0.07(-0.46%)
Feb 23, 2021
15.50
15.88
14.20
15.22
3,652,651
-1.22(-7.42%)
Feb 22, 2021
16.40
17.07
15.82
16.44
2,932,381
-0.85(-4.92%)
Feb 19, 2021
16.70
18.49
16.40
17.29
4,067,300
+1.47(+9.29%)
Feb 18, 2021
15.49
16.00
14.87
15.82
6,692,696
-1.39(-8.08%)
Feb 17, 2021
19.57
19.86
17.11
17.21
4,086,718
-2.61(-13.17%)
Feb 16, 2021
20.45
21.65
19.04
19.82
4,316,321
-0.96(-4.62%)
Feb 12, 2021
18.54
21.70
18.42
20.78
7,226,500
+1.95(+10.36%)
Feb 11, 2021
18.48
19.49
16.50
18.83
5,550,105
-0.40(-2.08%)
Feb 10, 2021
22.39
23.24
18.01
19.23
12,789,095
-0.04(-0.21%)
Feb 09, 2021
15.20
24.57
14.65
19.27
44,031,344
+5.35(+38.43%)
Feb 08, 2021
12.85
15.70
12.00
13.92
19,675,404
+3.03(+27.77%)
Feb 05, 2021
12.47
12.47
10.71
10.89
9,548,400
-3.38(-23.70%)
Feb 04, 2021
9.950
14.59
9.830
14.28
29,608,548
+4.39(+44.39%)
Feb 03, 2021
9.750
9.990
9.420
9.890
1,136,284
+0.27(+2.81%)
Feb 02, 2021
9.950
10.60
9.380
9.620
3,106,995
-0.02(-0.21%)
Feb 01, 2021
8.950
9.870
8.630
9.640
2,405,551
+0.82(+9.30%)
Jan 29, 2021
9.230
9.500
8.710
8.820
1,456,600
-0.38(-4.13%)
Jan 28, 2021
9.370
9.680
8.800
9.200
1,571,364
-0.13(-1.39%)
Jan 27, 2021
8.740
9.800
8.570
9.330
3,415,483
+0.37(+4.13%)
Jan 26, 2021
8.750
9.080
8.450
8.960
1,754,277
+0.34(+3.94%)
Jan 25, 2021
9.000
9.070
8.350
8.620
1,791,062
-0.40(-4.43%)
Jan 22, 2021
8.840
9.180
8.760
9.020
1,293,700
+0.09(+1.01%)
Jan 21, 2021
8.920
8.990
8.600
8.930
1,133,415
+0.00(+0.00%)
Jan 20, 2021
8.890
9.220
8.810
8.930
1,100,482
+0.05(+0.56%)
Jan 19, 2021
9.290
9.400
8.870
8.880
1,283,472
-0.01(-0.17%)
Jan 15, 2021
9.750
9.750
8.500
8.895
3,582,800
-0.77(-7.92%)
Jan 14, 2021
9.200
10.02
9.070
9.660
3,447,807
+0.46(+5.00%)
Jan 13, 2021
9.460
9.530
9.110
9.200
1,447,983
-0.31(-3.26%)
Jan 12, 2021
9.640
9.750
9.130
9.510
2,378,519
-0.25(-2.56%)
Jan 11, 2021
9.450
10.30
9.360
9.760
2,816,086
+0.21(+2.20%)
Jan 08, 2021
9.850
9.870
9.310
9.550
2,223,100
-0.15(-1.55%)
Jan 07, 2021
9.510
9.740
9.160
9.700
3,276,821
+0.47(+5.09%)
Jan 06, 2021
9.350
9.850
9.030
9.230
5,262,842
-0.26(-2.74%)
Jan 05, 2021
7.920
9.700
7.770
9.490
11,675,564
+1.44(+17.89%)
Jan 04, 2021
8.550
8.560
7.850
8.050
2,843,334
-0.60(-6.94%)
Dec 31, 2020
8.650
8.650
8.650
1,490,625
+0.05(+0.58%)
Dec 30, 2020
8.620
8.860
8.570
8.600
1,490,625
-0.01(-0.12%)
Dec 29, 2020
9.010
9.040
8.470
8.610
2,365,025
-0.45(-4.97%)
Dec 28, 2020
8.840
9.150
8.710
9.060
2,409,127
+0.39(+4.50%)
Dec 24, 2020
9.150
9.150
8.650
8.670
1,875,300
-0.46(-5.04%)
Dec 23, 2020
9.230
9.300
8.810
9.130
2,898,989
-0.16(-1.72%)
Dec 22, 2020
9.120
9.470
8.880
9.290
3,751,889
+0.43(+4.85%)
Dec 21, 2020
8.400
9.130
8.330
8.860
4,648,771
+0.05(+0.62%)
Dec 18, 2020
8.981
9.230
8.610
8.805
7,793,400
-0.50(-5.32%)
Dec 17, 2020
9.930
10.02
9.020
9.300
11,575,772
-0.69(-6.91%)
Dec 16, 2020
9.660
11.16
9.330
9.990
45,872,304
+0.66(+7.07%)
Dec 15, 2020
11.40
11.45
8.840
9.330
65,116,392
-0.81(-7.99%)
Dec 14, 2020
9.870
10.83
8.510
10.14
128,503,808
+3.79(+59.56%)
Dec 11, 2020
5.750
7.500
4.710
6.355
30,216,000
+0.39(+6.45%)
Dec 10, 2020
4.830
7.860
4.340
5.970
52,407,560
+2.08(+53.47%)
Dec 09, 2020
3.310
4.250
3.290
3.890
4,865,805
+0.65(+20.06%)
Dec 08, 2020
3.360
3.360
3.210
3.240
546,400
-0.11(-3.28%)
Dec 07, 2020
3.300
3.395
3.290
3.350
350,403
+0.05(+1.52%)
Dec 04, 2020
3.300
3.330
3.220
3.300
277,900
+0.02(+0.61%)
Dec 03, 2020
3.200
3.330
3.130
3.280
596,041
+0.20(+6.49%)
Dec 02, 2020
3.030
3.100
2.950
3.080
308,491
+0.05(+1.65%)
Dec 01, 2020
3.030
3.070
2.970
3.030
150,609
-0.01(-0.33%)
Nov 30, 2020
3.080
3.085
3.000
3.040
237,781
-0.04(-1.14%)
Nov 27, 2020
3.050
3.080
2.950
3.075
131,400
+0.06(+1.82%)
Nov 25, 2020
2.990
3.060
2.950
3.020
174,000
+0.03(+1.00%)
Nov 24, 2020
3.140
3.160
2.940
2.990
398,083
-0.11(-3.55%)
Nov 23, 2020
3.060
3.120
3.010
3.100
259,022
+0.06(+1.97%)
Nov 20, 2020
2.850
3.050
2.833
3.040
303,700
+0.17(+5.92%)
Nov 19, 2020
2.850
2.910
2.800
2.870
202,008
+0.02(+0.70%)
Nov 18, 2020
2.830
2.910
2.780
2.850
580,283
+0.04(+1.42%)
Nov 17, 2020
2.750
2.870
2.640
2.810
548,901
+0.07(+2.55%)
Nov 16, 2020
2.780
2.790
2.700
2.740
201,841
-0.01(-0.36%)
Nov 13, 2020
2.760
2.785
2.685
2.750
295,100
+0.01(+0.36%)
Nov 12, 2020
2.760
2.865
2.670
2.740
425,021
-0.05(-1.79%)
Nov 11, 2020
2.550
2.870
2.530
2.790
1,101,590
+0.28(+11.16%)
Nov 10, 2020
2.530
2.570
2.500
2.510
212,668
+0.01(+0.40%)
Nov 09, 2020
2.520
2.590
2.490
2.500
406,862
+0.02(+0.81%)
Nov 06, 2020
2.510
2.510
2.470
2.480
134,400
-0.02(-0.80%)
Nov 05, 2020
2.480
2.520
2.470
2.500
163,690
+0.00(+0.00%)
Nov 04, 2020
2.460
2.540
2.460
2.500
138,353
-0.01(-0.40%)
Nov 03, 2020
2.470
2.520
2.450
2.510
139,738
+0.04(+1.62%)
Nov 02, 2020
2.520
2.540
2.360
2.470
282,146
-0.05(-1.98%)
Oct 30, 2020
2.510
2.550
2.485
2.520
266,000
-0.01(-0.40%)
Oct 29, 2020
2.400
2.530
2.300
2.530
361,496
+0.17(+7.20%)
Oct 28, 2020
2.420
2.430
2.340
2.360
143,936
-0.09(-3.67%)
Oct 27, 2020
2.440
2.500
2.420
2.450
102,084
+0.00(+0.00%)
Oct 26, 2020
2.450
2.485
2.420
2.450
80,739
-0.01(-0.41%)
Oct 23, 2020
2.450
2.480
2.400
2.460
178,800
+0.03(+1.23%)
Oct 22, 2020
2.430
2.470
2.425
2.430
129,244
+0.00(+0.00%)
Oct 21, 2020
2.490
2.550
2.430
2.430
168,393
-0.04(-1.62%)
Oct 20, 2020
2.510
2.530
2.460
2.470
123,035
-0.04(-1.59%)
Oct 19, 2020
2.580
2.600
2.510
2.510
265,521
-0.05(-1.95%)
Oct 16, 2020
2.610
2.625
2.550
2.560
151,900
-0.07(-2.66%)
Oct 15, 2020
2.530
2.630
2.530
2.630
204,717
+0.05(+1.94%)
Oct 14, 2020
2.670
2.700
2.560
2.580
197,192
-0.09(-3.37%)
Oct 13, 2020
2.660
2.710
2.640
2.670
136,506
-0.03(-1.11%)
Oct 12, 2020
2.700
2.720
2.640
2.700
189,840
-0.01(-0.37%)
Oct 09, 2020
2.720
2.730
2.680
2.710
131,200
+0.01(+0.37%)
Oct 08, 2020
2.680
2.740
2.660
2.700
291,495
+0.05(+1.89%)
Oct 07, 2020
2.570
2.660
2.540
2.650
468,278
+0.09(+3.52%)
Oct 06, 2020
2.580
2.620
2.560
2.560
311,301
-0.01(-0.39%)
Oct 05, 2020
2.500
2.580
2.500
2.570
261,981
+0.07(+2.80%)
Oct 02, 2020
2.510
2.560
2.489
2.500
252,000
-0.07(-2.72%)
Oct 01, 2020
2.640
2.640
2.550
2.570
298,105
-0.05(-1.91%)
Sep 30, 2020
2.590
2.660
2.580
2.620
255,832
+0.03(+1.16%)
Sep 29, 2020
2.720
2.740
2.580
2.590
344,111
-0.05(-1.89%)
Sep 28, 2020
2.620
2.680
2.610
2.640
259,487
+0.06(+2.33%)
Sep 25, 2020
2.630
2.660
2.570
2.580
287,500
-0.05(-1.90%)
Sep 24, 2020
2.680
2.680
2.565
2.630
365,980
-0.04(-1.50%)
Sep 23, 2020
2.700
2.750
2.610
2.670
695,052
-0.04(-1.48%)
Sep 22, 2020
2.820
2.840
2.690
2.710
739,745
-0.11(-3.90%)
Sep 21, 2020
2.930
3.000
2.820
2.820
566,921
-0.06(-1.91%)
Sep 18, 2020
2.900
3.020
2.810
2.875
1,549,600
-0.00(-0.17%)
Sep 17, 2020
2.730
2.920
2.710
2.880
485,028
+0.12(+4.35%)
Sep 16, 2020
2.790
2.860
2.740
2.760
361,817
+0.00(+0.00%)
Sep 15, 2020
2.780
2.840
2.735
2.760
230,391
-0.02(-0.72%)
Sep 14, 2020
2.740
2.800
2.680
2.780
209,686
+0.05(+1.83%)
Sep 11, 2020
2.830
2.830
2.655
2.730
300,600
-0.07(-2.50%)
Sep 10, 2020
2.780
2.870
2.720
2.800
316,976
+0.04(+1.45%)
Sep 09, 2020
2.670
2.800
2.630
2.760
341,370
+0.14(+5.34%)
Sep 08, 2020
2.680
2.690
2.610
2.620
318,914
-0.07(-2.60%)
Sep 04, 2020
2.800
2.800
2.610
2.690
394,500
-0.10(-3.58%)
Sep 03, 2020
2.640
2.810
2.590
2.790
532,098
+0.13(+4.89%)
Sep 02, 2020
2.640
2.670
2.570
2.660
326,018
-0.01(-0.37%)
Sep 01, 2020
2.790
2.790
2.650
2.670
274,244
-0.10(-3.61%)
Aug 31, 2020
2.740
2.820
2.660
2.770
493,362
+0.05(+1.84%)
Aug 28, 2020
2.730
2.740
2.665
2.720
422,700
+0.03(+1.12%)
Aug 27, 2020
2.750
2.780
2.660
2.690
467,222
-0.05(-1.82%)
Aug 26, 2020
2.710
2.810
2.700
2.740
354,874
+0.04(+1.48%)
Aug 25, 2020
2.660
2.710
2.610
2.700
243,895
+0.05(+1.89%)
Aug 24, 2020
2.730
2.750
2.560
2.650
603,830
-0.12(-4.33%)
Aug 21, 2020
2.770
2.790
2.715
2.770
454,700
-0.02(-0.72%)
Aug 20, 2020
2.760
2.820
2.700
2.790
303,044
+0.00(+0.00%)
Aug 19, 2020
2.700
2.810
2.670
2.790
597,128
+0.10(+3.72%)
Aug 18, 2020
2.730
2.750
2.660
2.690
488,406
-0.06(-2.18%)
Aug 17, 2020
2.770
2.810
2.610
2.750
662,818
+0.07(+2.61%)
Aug 14, 2020
2.710
2.890
2.620
2.680
1,336,500
-0.05(-1.83%)
Aug 13, 2020
2.900
2.970
2.650
2.730
1,109,983
-0.30(-9.90%)
Aug 12, 2020
3.050
3.100
3.010
3.030
464,302
-0.01(-0.33%)
Aug 11, 2020
3.100
3.140
3.000
3.040
566,301
-0.11(-3.49%)
Aug 10, 2020
3.100
3.170
3.050
3.150
460,915
+0.09(+2.94%)
Aug 07, 2020
3.070
3.080
2.980
3.060
441,300
-0.03(-0.97%)
Aug 06, 2020
3.200
3.200
3.050
3.090
603,051
-0.10(-3.13%)
Aug 05, 2020
3.100
3.210
3.070
3.190
612,598
+0.05(+1.59%)
Aug 04, 2020
3.050
3.220
3.000
3.140
2,264,248
+0.22(+7.53%)
Aug 03, 2020
2.860
2.930
2.800
2.920
452,156
+0.09(+3.18%)
Jul 31, 2020
2.910
2.960
2.800
2.830
1,012,700
-0.10(-3.41%)
Jul 30, 2020
2.810
2.980
2.760
2.930
761,902
+0.07(+2.45%)
Jul 29, 2020
2.960
2.970
2.810
2.860
780,516
-0.13(-4.35%)
Jul 28, 2020
2.980
3.000
2.920
2.990
441,966
+0.01(+0.34%)
Jul 27, 2020
3.100
3.150
2.850
2.980
1,249,765
-0.07(-2.30%)
Jul 24, 2020
3.070
3.170
2.960
3.050
1,119,900
-0.05(-1.61%)
Jul 23, 2020
3.340
3.340
3.020
3.100
1,783,493
-0.03(-0.96%)
Jul 22, 2020
3.190
3.200
3.050
3.130
972,592
-0.06(-1.88%)
Jul 21, 2020
3.350
3.360
3.160
3.190
941,288
-0.15(-4.49%)
Jul 20, 2020
3.230
3.470
3.120
3.340
1,525,614
+0.12(+3.73%)
Jul 17, 2020
3.250
3.380
3.145
3.220
1,027,900
-0.03(-0.92%)
Jul 16, 2020
3.230
3.390
3.130
3.250
1,339,896
+0.12(+3.83%)
Jul 15, 2020
2.980
3.190
2.920
3.130
1,972,429
+0.18(+6.10%)
Jul 14, 2020
2.900
2.980
2.890
2.950
449,891
+0.04(+1.37%)
Jul 13, 2020
3.070
3.099
2.880
2.910
485,391
-0.15(-4.90%)
Jul 10, 2020
3.070
3.100
2.980
3.060
422,900
-0.02(-0.65%)
Jul 09, 2020
3.180
3.190
3.030
3.080
408,335
-0.11(-3.45%)
Jul 08, 2020
3.190
3.210
3.070
3.190
519,734
+0.00(+0.00%)
Jul 07, 2020
3.260
3.310
3.130
3.190
518,770
-0.07(-2.15%)
Jul 06, 2020
3.340
3.350
3.250
3.260
548,059
-0.10(-2.98%)
Jul 02, 2020
3.370
3.380
3.234
3.360
455,100
+0.00(+0.00%)
Jul 01, 2020
3.400
3.410
3.220
3.360
657,908
+0.02(+0.60%)
Jun 30, 2020
3.470
3.510
3.250
3.340
975,820
-0.09(-2.62%)
Jun 29, 2020
3.420
3.790
3.280
3.430
1,804,178
+0.22(+6.85%)
Jun 26, 2020
3.500
3.500
3.050
3.210
6,485,700
-0.21(-6.14%)
Jun 25, 2020
3.400
3.530
3.280
3.420
613,209
+0.01(+0.29%)
Jun 24, 2020
3.220
3.440
3.220
3.410
917,714
+0.22(+6.90%)
Jun 23, 2020
3.440
3.480
3.190
3.190
637,178
-0.24(-7.00%)
Jun 22, 2020
3.520
3.530
3.400
3.430
534,498
-0.03(-0.87%)
Jun 19, 2020
3.470
3.570
3.350
3.460
1,441,500
+0.20(+6.13%)
Jun 18, 2020
3.330
3.530
3.200
3.260
818,634
-0.08(-2.40%)
Jun 17, 2020
3.390
3.460
3.310
3.340
454,822
-0.06(-1.76%)
Jun 16, 2020
3.640
3.640
3.370
3.400
642,049
-0.16(-4.49%)
Jun 15, 2020
3.370
3.640
3.320
3.560
858,929
+0.22(+6.59%)
Jun 12, 2020
3.270
3.510
3.270
3.340
661,800
+0.14(+4.37%)
Jun 11, 2020
3.490
3.490
3.200
3.200
325,736
-0.37(-10.36%)
Jun 10, 2020
3.340
3.620
3.330
3.570
587,182
+0.23(+6.89%)
Jun 09, 2020
3.370
3.470
3.320
3.340
424,887
-0.05(-1.47%)
Jun 08, 2020
3.550
3.590
3.350
3.390
277,103
-0.14(-3.97%)
Jun 05, 2020
3.370
3.540
3.320
3.530
350,900
+0.16(+4.75%)
Jun 04, 2020
3.410
3.550
3.330
3.370
336,914
-0.07(-2.03%)
Jun 03, 2020
3.610
3.610
3.400
3.440
420,875
-0.15(-4.18%)
Jun 02, 2020
3.640
3.700
3.550
3.590
320,730
-0.04(-1.10%)
Jun 01, 2020
3.740
3.760
3.630
3.630
386,693
-0.10(-2.68%)
May 29, 2020
3.810
3.840
3.650
3.730
304,600
-0.01(-0.27%)
May 28, 2020
3.660
3.840
3.650
3.740
678,165
+0.09(+2.47%)
May 27, 2020
3.620
3.720
3.470
3.650
616,692
+0.02(+0.55%)
May 26, 2020
3.760
3.800
3.570
3.630
433,188
-0.01(-0.27%)
May 22, 2020
3.690
3.700
3.520
3.640
423,200
-0.05(-1.36%)
May 21, 2020
3.720
3.900
3.670
3.690
202,559
-0.03(-0.81%)
May 20, 2020
3.850
3.850
3.610
3.720
287,977
-0.08(-2.11%)
May 19, 2020
3.890
3.950
3.800
3.800
280,995
-0.10(-2.56%)
May 18, 2020
3.970
4.020
3.870
3.900
347,603
-0.07(-1.76%)
May 15, 2020
4.040
4.043
3.910
3.970
325,100
-0.05(-1.24%)
May 14, 2020
4.000
4.270
3.940
4.020
678,112
+0.05(+1.26%)
May 13, 2020
3.510
4.360
3.510
3.970
1,938,291
+0.44(+12.46%)
May 12, 2020
3.800
4.090
3.500
3.530
2,072,731
-0.23(-6.12%)
May 11, 2020
3.830
3.930
3.700
3.760
291,822
-0.07(-1.83%)
May 08, 2020
3.880
3.920
3.760
3.830
244,700
+0.04(+1.06%)
May 07, 2020
3.900
3.900
3.720
3.790
221,010
-0.10(-2.57%)
May 06, 2020
3.990
4.000
3.520
3.890
402,638
-0.01(-0.26%)
May 05, 2020
3.540
4.020
3.400
3.900
1,081,335
+0.54(+16.07%)
May 04, 2020
3.200
3.370
3.180
3.360
210,899
+0.13(+4.02%)
May 01, 2020
3.210
3.260
3.160
3.230
155,500
+0.00(+0.00%)
Apr 30, 2020
3.190
3.250
3.130
3.230
189,897
+0.03(+0.94%)
Apr 29, 2020
3.280
3.280
3.150
3.200
290,555
-0.06(-1.84%)
Apr 28, 2020
3.290
3.350
3.200
3.260
355,862
+0.03(+0.93%)
Apr 27, 2020
3.350
3.440
3.210
3.230
475,748
-0.10(-3.00%)
Apr 24, 2020
3.350
3.390
3.305
3.330
275,300
-0.01(-0.30%)
Apr 23, 2020
3.350
3.440
3.290
3.340
329,721
-0.03(-0.89%)
Apr 22, 2020
3.250
3.420
3.230
3.370
128,536
+0.15(+4.66%)
Apr 21, 2020
3.190
3.230
3.100
3.220
72,800
-0.02(-0.62%)
Apr 20, 2020
3.170
3.330
3.090
3.240
136,069
+0.04(+1.25%)
Apr 17, 2020
3.240
3.240
3.140
3.200
179,000
+0.06(+1.91%)
Apr 16, 2020
3.120
3.210
3.020
3.140
174,044
+0.02(+0.64%)
Apr 15, 2020
3.170
3.170
3.030
3.120
218,879
-0.06(-1.89%)
Apr 14, 2020
3.310
3.387
3.160
3.180
205,240
-0.07(-2.15%)
Apr 13, 2020
3.350
3.400
3.150
3.250
189,795
-0.08(-2.40%)
Apr 09, 2020
3.310
3.480
3.230
3.330
216,000
+0.08(+2.46%)
Apr 08, 2020
3.040
3.270
3.040
3.250
220,417
+0.21(+6.91%)
Apr 07, 2020
3.180
3.200
3.010
3.040
166,988
-0.08(-2.56%)
Apr 06, 2020
3.110
3.150
3.040
3.120
173,686
+0.12(+3.83%)
Apr 03, 2020
3.040
3.090
2.890
3.005
647,700
-0.08(-2.44%)
Apr 02, 2020
3.070
3.160
3.030
3.080
138,518
-0.02(-0.65%)
Apr 01, 2020
3.170
3.190
3.040
3.100
215,007
-0.17(-5.20%)
Mar 31, 2020
3.270
3.290
3.160
3.270
136,254
+0.00(+0.00%)
Mar 30, 2020
3.260
3.350
3.210
3.270
154,667
-0.01(-0.30%)
Mar 27, 2020
3.120
3.320
3.060
3.280
154,800
+0.07(+2.18%)
Mar 26, 2020
3.300
3.400
3.000
3.210
339,285
-0.05(-1.53%)
Mar 25, 2020
3.140
3.360
3.040
3.260
177,462
+0.13(+4.15%)
Mar 24, 2020
2.920
3.220
2.880
3.130
213,559
+0.34(+12.19%)
Mar 23, 2020
2.610
2.910
2.580
2.790
223,542
+0.15(+5.68%)
Mar 20, 2020
2.700
2.830
2.600
2.640
231,500
+0.00(+0.00%)
Mar 19, 2020
2.570
2.750
2.350
2.640
300,738
+0.03(+1.15%)
Mar 18, 2020
2.650
2.750
2.495
2.610
243,267
-0.16(-5.78%)
Mar 17, 2020
2.630
2.780
2.460
2.770
265,820
+0.19(+7.36%)
Mar 16, 2020
2.760
2.760
2.490
2.580
409,886
-0.41(-13.71%)
Mar 13, 2020
2.930
3.010
2.770
2.990
260,000
+0.22(+7.94%)
Mar 12, 2020
2.950
3.060
2.650
2.770
599,893
-0.43(-13.44%)
Mar 11, 2020
3.440
3.610
3.030
3.200
728,818
-0.28(-8.05%)
Mar 10, 2020
3.650
3.750
3.360
3.480
480,548
-0.04(-1.14%)
Mar 09, 2020
3.660
3.780
3.180
3.520
267,029
-0.29(-7.61%)
Mar 06, 2020
3.850
3.980
3.700
3.810
311,400
-0.10(-2.56%)
Mar 05, 2020
4.070
4.085
3.910
3.910
215,737
-0.21(-5.10%)
Mar 04, 2020
3.980
4.180
3.920
4.120
424,119
+0.20(+5.10%)
Mar 03, 2020
4.110
4.238
3.920
3.920
340,701
-0.19(-4.62%)
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.