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
Prelude Therapeutics Inc
(NQ:
PRLD
)
4.020
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
4.290
4.480
4.130
4.300
75,601
+0.13(+3.12%)
Feb 28, 2024
4.250
4.250
4.050
4.170
55,375
-0.02(-0.48%)
Feb 27, 2024
4.080
4.490
3.760
4.190
92,427
+0.10(+2.44%)
Feb 26, 2024
3.970
4.190
3.970
4.090
51,380
+0.13(+3.28%)
Feb 23, 2024
3.790
4.050
3.597
3.960
157,891
+0.09(+2.33%)
Feb 22, 2024
3.730
3.930
3.420
3.870
132,309
+0.09(+2.38%)
Feb 21, 2024
4.100
4.330
3.660
3.780
86,720
-0.38(-9.13%)
Feb 20, 2024
4.560
4.560
3.850
4.160
175,925
-0.47(-10.15%)
Feb 16, 2024
3.500
4.750
3.490
4.630
433,582
+1.15(+33.05%)
Feb 15, 2024
3.450
3.680
3.373
3.480
154,737
+0.10(+2.96%)
Feb 14, 2024
3.180
3.450
3.090
3.380
63,066
+0.26(+8.33%)
Feb 13, 2024
3.060
3.220
3.060
3.120
52,462
-0.10(-3.11%)
Feb 12, 2024
3.080
3.260
3.060
3.220
256,338
+0.16(+5.23%)
Feb 09, 2024
2.620
3.060
2.620
3.060
111,893
+0.38(+14.18%)
Feb 08, 2024
2.960
3.025
2.630
2.680
107,720
-0.26(-8.84%)
Feb 07, 2024
2.950
3.080
2.910
2.940
41,052
+0.02(+0.68%)
Feb 06, 2024
2.960
3.050
2.890
2.920
35,487
+0.00(+0.00%)
Feb 05, 2024
3.080
3.295
2.920
2.920
95,656
-0.13(-4.26%)
Feb 02, 2024
3.250
3.250
3.050
3.050
88,841
-0.22(-6.73%)
Feb 01, 2024
3.250
3.510
3.110
3.270
91,405
-0.01(-0.30%)
Jan 31, 2024
3.510
3.570
3.250
3.280
29,527
-0.21(-6.02%)
Jan 30, 2024
3.570
3.570
3.325
3.490
27,996
-0.11(-3.06%)
Jan 29, 2024
3.660
3.800
3.490
3.600
55,042
+0.02(+0.56%)
Jan 26, 2024
3.480
3.650
3.320
3.580
55,381
+0.24(+7.19%)
Jan 25, 2024
3.130
3.400
3.100
3.340
63,106
+0.26(+8.44%)
Jan 24, 2024
3.110
3.145
3.000
3.080
38,878
-0.11(-3.45%)
Jan 23, 2024
3.350
3.490
3.100
3.190
79,381
-0.11(-3.33%)
Jan 22, 2024
3.260
3.320
3.190
3.300
21,401
+0.05(+1.54%)
Jan 19, 2024
3.440
3.470
3.170
3.250
42,683
-0.16(-4.69%)
Jan 18, 2024
3.500
3.620
3.330
3.410
36,410
-0.11(-3.12%)
Jan 17, 2024
3.430
3.540
3.315
3.520
67,473
+0.05(+1.44%)
Jan 16, 2024
3.770
3.920
3.380
3.470
172,559
-0.31(-8.20%)
Jan 12, 2024
3.890
3.940
3.750
3.780
30,149
-0.09(-2.33%)
Jan 11, 2024
3.930
4.120
3.830
3.870
41,694
-0.07(-1.78%)
Jan 10, 2024
4.050
4.075
3.900
3.940
40,590
-0.12(-2.96%)
Jan 09, 2024
4.050
4.235
3.910
4.060
47,834
+0.07(+1.75%)
Jan 08, 2024
3.770
4.160
3.750
3.990
73,109
+0.21(+5.56%)
Jan 05, 2024
3.750
3.920
3.750
3.780
32,517
+0.01(+0.27%)
Jan 04, 2024
3.820
3.920
3.750
3.770
36,038
-0.01(-0.26%)
Jan 03, 2024
4.090
4.177
3.750
3.780
78,877
-0.29(-7.13%)
Jan 02, 2024
4.270
4.400
4.000
4.070
79,568
-0.20(-4.68%)
Dec 29, 2023
4.110
4.410
3.850
4.270
99,801
+0.12(+2.89%)
Dec 28, 2023
4.000
4.260
3.990
4.150
45,348
+0.12(+2.98%)
Dec 27, 2023
4.170
4.225
3.950
4.030
48,999
-0.15(-3.59%)
Dec 26, 2023
4.290
4.340
4.150
4.180
44,054
-0.03(-0.71%)
Dec 22, 2023
4.110
4.310
4.050
4.210
59,606
+0.15(+3.69%)
Dec 21, 2023
3.960
4.260
3.850
4.060
103,233
+0.09(+2.27%)
Dec 20, 2023
3.970
4.580
3.927
3.970
120,134
-0.07(-1.73%)
Dec 19, 2023
4.110
4.250
3.860
4.040
130,109
-0.33(-7.55%)
Dec 18, 2023
4.400
4.650
4.210
4.370
193,955
+0.02(+0.46%)
Dec 15, 2023
4.040
4.440
4.030
4.350
456,135
+0.34(+8.48%)
Dec 14, 2023
3.780
4.270
3.720
4.010
230,298
+0.28(+7.51%)
Dec 13, 2023
3.430
3.800
3.395
3.730
134,818
+0.33(+9.71%)
Dec 12, 2023
3.400
3.450
3.250
3.400
343,109
+0.10(+3.03%)
Dec 11, 2023
3.330
3.480
3.110
3.300
1,218,666
-0.06(-1.79%)
Dec 08, 2023
3.240
3.490
3.240
3.360
129,764
+0.12(+3.70%)
Dec 07, 2023
2.910
3.340
2.860
3.240
1,242,684
+0.34(+11.72%)
Dec 06, 2023
3.080
3.090
2.860
2.900
70,452
-0.16(-5.23%)
Dec 05, 2023
3.120
3.215
2.900
3.060
1,157,910
-0.14(-4.38%)
Dec 04, 2023
3.210
3.310
3.110
3.200
65,900
-0.02(-0.78%)
Dec 01, 2023
3.210
3.270
3.110
3.225
77,171
-0.08(-2.57%)
Nov 30, 2023
3.360
3.450
3.260
3.310
106,333
-0.05(-1.49%)
Nov 29, 2023
3.380
3.470
3.310
3.360
74,708
+0.05(+1.51%)
Nov 28, 2023
3.200
3.400
3.200
3.310
27,550
+0.06(+1.85%)
Nov 27, 2023
3.370
3.460
3.250
3.250
62,264
-0.08(-2.40%)
Nov 24, 2023
3.410
3.421
3.310
3.330
13,249
-0.04(-1.19%)
Nov 22, 2023
3.250
3.390
3.190
3.370
23,554
+0.14(+4.33%)
Nov 21, 2023
3.320
3.370
3.200
3.230
28,844
-0.21(-6.10%)
Nov 20, 2023
3.620
3.620
3.390
3.440
44,505
-0.16(-4.44%)
Nov 17, 2023
3.360
3.620
3.340
3.600
57,076
+0.20(+5.88%)
Nov 16, 2023
3.330
3.510
3.220
3.400
88,574
+0.01(+0.29%)
Nov 15, 2023
3.200
3.740
3.120
3.390
163,387
+0.19(+5.94%)
Nov 14, 2023
3.040
3.270
3.000
3.200
109,307
+0.19(+6.31%)
Nov 13, 2023
3.030
3.215
3.000
3.010
96,831
+0.00(+0.00%)
Nov 10, 2023
2.990
3.020
2.630
3.010
142,605
-0.01(-0.33%)
Nov 09, 2023
3.000
3.070
2.950
3.020
147,629
+0.02(+0.67%)
Nov 08, 2023
3.030
3.050
2.800
3.000
121,491
-0.01(-0.33%)
Nov 07, 2023
2.960
3.130
2.760
3.010
159,697
+0.06(+2.03%)
Nov 06, 2023
2.290
3.210
2.050
2.950
505,562
+0.68(+29.96%)
Nov 03, 2023
2.310
2.478
2.070
2.270
600,962
+0.06(+2.71%)
Nov 02, 2023
1.740
2.250
1.740
2.210
3,066,694
+0.35(+18.82%)
Nov 01, 2023
1.660
1.930
1.660
1.860
118,057
+0.17(+10.06%)
Oct 31, 2023
1.780
1.880
1.680
1.690
212,990
-0.10(-5.59%)
Oct 30, 2023
1.960
2.000
1.760
1.790
202,396
-0.02(-1.10%)
Oct 27, 2023
2.010
2.170
1.785
1.810
109,002
-0.19(-9.50%)
Oct 26, 2023
2.180
2.180
1.950
2.000
38,630
-0.07(-3.38%)
Oct 25, 2023
2.100
2.220
2.050
2.070
35,615
-0.04(-1.90%)
Oct 24, 2023
2.140
2.260
2.110
2.110
49,788
-0.03(-1.40%)
Oct 23, 2023
2.410
2.430
2.110
2.140
96,279
-0.25(-10.46%)
Oct 20, 2023
2.300
2.450
2.250
2.390
87,827
+0.07(+3.02%)
Oct 19, 2023
2.410
2.430
2.308
2.320
43,968
-0.06(-2.52%)
Oct 18, 2023
2.520
2.565
2.330
2.380
62,530
-0.19(-7.39%)
Oct 17, 2023
2.510
2.880
2.490
2.570
60,738
+0.12(+4.90%)
Oct 16, 2023
2.420
2.611
2.400
2.450
67,187
+0.03(+1.24%)
Oct 13, 2023
2.570
2.655
2.360
2.420
95,649
-0.05(-2.02%)
Oct 12, 2023
2.690
2.730
2.450
2.470
56,564
-0.24(-8.86%)
Oct 11, 2023
2.880
2.924
2.590
2.710
49,322
-0.04(-1.45%)
Oct 10, 2023
2.370
2.860
2.370
2.750
65,043
+0.32(+13.17%)
Oct 09, 2023
2.820
2.970
2.400
2.430
57,363
-0.26(-9.67%)
Oct 06, 2023
2.740
2.920
2.660
2.690
77,921
-0.09(-3.24%)
Oct 05, 2023
2.750
2.830
2.650
2.780
47,297
+0.09(+3.35%)
Oct 04, 2023
2.790
2.805
2.650
2.690
45,470
-0.09(-3.24%)
Oct 03, 2023
2.779
2.885
2.711
2.780
67,617
+0.01(+0.54%)
Oct 02, 2023
3.090
3.170
2.680
2.765
97,613
-0.32(-10.52%)
Sep 29, 2023
3.050
3.170
3.016
3.090
57,113
+0.05(+1.64%)
Sep 28, 2023
3.040
3.130
2.870
3.040
59,777
-0.03(-0.98%)
Sep 27, 2023
2.810
3.090
2.740
3.070
440,375
+0.33(+12.04%)
Sep 26, 2023
2.760
2.990
2.720
2.740
38,343
-0.06(-2.14%)
Sep 25, 2023
2.790
2.830
2.760
2.800
92,611
-0.01(-0.36%)
Sep 22, 2023
2.800
2.940
2.660
2.810
175,947
+0.02(+0.72%)
Sep 21, 2023
2.980
2.980
2.750
2.790
112,224
-0.17(-5.74%)
Sep 20, 2023
3.110
3.110
2.940
2.960
78,522
-0.11(-3.58%)
Sep 19, 2023
3.160
3.200
3.010
3.070
82,452
-0.10(-3.15%)
Sep 18, 2023
3.190
3.285
3.150
3.170
60,481
-0.01(-0.31%)
Sep 15, 2023
3.190
3.250
3.070
3.180
524,930
-0.01(-0.31%)
Sep 14, 2023
3.170
3.270
3.150
3.190
45,672
+0.02(+0.63%)
Sep 13, 2023
3.310
3.390
3.140
3.170
65,613
-0.15(-4.52%)
Sep 12, 2023
3.490
3.620
3.310
3.320
44,894
-0.18(-5.14%)
Sep 11, 2023
3.650
3.780
3.450
3.500
37,777
-0.18(-4.89%)
Sep 08, 2023
3.690
3.810
3.570
3.680
33,637
-0.02(-0.54%)
Sep 07, 2023
3.610
3.780
3.390
3.700
71,800
+0.09(+2.49%)
Sep 06, 2023
3.800
3.800
3.530
3.610
46,968
-0.20(-5.25%)
Sep 05, 2023
3.630
3.830
3.500
3.810
111,314
+0.15(+4.10%)
Sep 01, 2023
3.720
3.840
3.590
3.660
41,039
-0.07(-1.88%)
Aug 31, 2023
3.810
3.880
3.710
3.730
48,793
-0.10(-2.61%)
Aug 30, 2023
3.880
3.950
3.720
3.830
488,153
-0.01(-0.26%)
Aug 29, 2023
3.970
4.018
3.670
3.840
503,927
-0.18(-4.48%)
Aug 28, 2023
3.870
4.069
3.780
4.020
51,685
+0.25(+6.63%)
Aug 25, 2023
3.580
3.830
3.400
3.770
60,445
+0.19(+5.31%)
Aug 24, 2023
3.420
3.630
3.360
3.580
64,486
+0.14(+4.07%)
Aug 23, 2023
3.340
3.480
3.170
3.440
463,532
+0.14(+4.24%)
Aug 22, 2023
3.340
3.460
3.250
3.300
43,609
-0.04(-1.20%)
Aug 21, 2023
3.300
3.540
3.270
3.340
65,125
+0.02(+0.60%)
Aug 18, 2023
3.400
3.495
3.300
3.320
63,897
-0.13(-3.77%)
Aug 17, 2023
3.560
3.620
3.390
3.450
70,671
-0.12(-3.36%)
Aug 16, 2023
3.750
3.790
3.510
3.570
55,905
-0.20(-5.31%)
Aug 15, 2023
3.670
3.910
3.510
3.770
75,243
+0.09(+2.45%)
Aug 14, 2023
3.560
3.720
3.460
3.680
74,508
+0.03(+0.82%)
Aug 11, 2023
3.550
3.690
3.550
3.650
69,184
+0.03(+0.83%)
Aug 10, 2023
3.630
3.680
3.450
3.620
76,991
+0.06(+1.69%)
Aug 09, 2023
3.590
3.590
3.475
3.560
42,083
-0.01(-0.28%)
Aug 08, 2023
3.680
3.735
3.450
3.570
70,895
-0.10(-2.72%)
Aug 07, 2023
3.650
3.800
3.530
3.670
67,981
+0.00(+0.00%)
Aug 04, 2023
3.710
3.800
3.540
3.670
59,981
+0.06(+1.66%)
Aug 03, 2023
3.740
3.750
3.500
3.610
83,847
-0.14(-3.73%)
Aug 02, 2023
3.730
3.865
3.565
3.750
92,666
+0.06(+1.63%)
Aug 01, 2023
3.830
3.950
3.610
3.690
64,038
-0.22(-5.63%)
Jul 31, 2023
4.040
4.110
3.700
3.910
71,922
-0.07(-1.76%)
Jul 28, 2023
4.170
4.170
3.924
3.980
56,742
-0.19(-4.56%)
Jul 27, 2023
4.190
4.210
4.060
4.170
34,197
+0.05(+1.21%)
Jul 26, 2023
4.110
4.240
4.070
4.120
40,934
-0.02(-0.48%)
Jul 25, 2023
4.530
4.640
4.070
4.140
76,057
-0.44(-9.61%)
Jul 24, 2023
4.570
4.660
4.470
4.580
471,732
+0.01(+0.22%)
Jul 21, 2023
4.610
4.720
4.470
4.570
16,905
+0.00(+0.00%)
Jul 20, 2023
4.790
5.010
4.487
4.570
39,448
-0.22(-4.59%)
Jul 19, 2023
4.650
4.930
4.510
4.790
59,996
+0.14(+3.01%)
Jul 18, 2023
4.490
4.980
4.402
4.650
395,978
+0.13(+2.88%)
Jul 17, 2023
4.340
4.665
4.340
4.520
58,297
+0.16(+3.67%)
Jul 14, 2023
4.650
4.650
4.265
4.360
43,243
-0.28(-6.03%)
Jul 13, 2023
4.600
4.670
4.485
4.640
39,143
+0.03(+0.65%)
Jul 12, 2023
4.560
4.810
4.490
4.610
57,968
+0.14(+3.13%)
Jul 11, 2023
4.570
4.650
4.430
4.470
71,768
-0.10(-2.19%)
Jul 10, 2023
4.420
4.710
4.420
4.570
56,188
+0.16(+3.63%)
Jul 07, 2023
4.390
4.731
4.250
4.410
82,701
+0.03(+0.68%)
Jul 06, 2023
4.590
4.740
4.245
4.380
35,573
-0.27(-5.81%)
Jul 05, 2023
4.720
4.930
4.460
4.650
74,503
+0.13(+2.88%)
Jul 03, 2023
4.480
4.590
4.400
4.520
36,707
+0.02(+0.44%)
Jun 30, 2023
4.520
4.750
4.468
4.500
90,305
-0.01(-0.22%)
Jun 29, 2023
4.650
4.850
4.440
4.510
69,531
-0.13(-2.80%)
Jun 28, 2023
4.850
4.880
4.585
4.640
122,668
-0.22(-4.53%)
Jun 27, 2023
4.410
4.980
4.370
4.860
121,526
+0.41(+9.21%)
Jun 26, 2023
4.670
4.800
4.250
4.450
166,803
-0.25(-5.32%)
Jun 23, 2023
4.990
5.020
4.600
4.700
1,239,915
-0.30(-6.00%)
Jun 22, 2023
5.070
5.130
4.840
5.000
77,482
-0.08(-1.57%)
Jun 21, 2023
5.270
5.360
4.985
5.080
89,887
-0.20(-3.79%)
Jun 20, 2023
5.480
5.510
5.280
5.280
92,533
-0.28(-5.04%)
Jun 16, 2023
5.360
5.560
5.170
5.560
198,347
+0.27(+5.10%)
Jun 15, 2023
5.280
5.400
5.075
5.290
56,096
-1.08(-16.95%)
May 08, 2023
6.480
6.490
6.000
6.370
35,329
-0.14(-2.15%)
May 05, 2023
6.050
6.890
6.020
6.510
47,787
+0.41(+6.72%)
May 04, 2023
6.300
6.747
5.831
6.100
36,556
-0.26(-4.09%)
May 03, 2023
6.360
6.690
6.085
6.360
51,904
-0.04(-0.63%)
May 02, 2023
6.070
6.410
6.030
6.400
63,781
+0.24(+3.90%)
May 01, 2023
6.410
6.600
6.120
6.160
25,233
-0.30(-4.64%)
Apr 28, 2023
5.750
6.520
5.750
6.460
91,760
+0.71(+12.35%)
Apr 27, 2023
5.710
6.090
5.710
5.750
37,992
-0.27(-4.49%)
Apr 26, 2023
5.870
6.230
5.870
6.020
30,038
+0.15(+2.56%)
Apr 25, 2023
6.300
6.305
5.870
5.870
49,784
-0.44(-6.97%)
Apr 24, 2023
6.090
6.479
5.990
6.310
66,106
+0.17(+2.77%)
Apr 21, 2023
5.980
6.350
5.980
6.140
17,867
+0.16(+2.68%)
Apr 20, 2023
6.550
6.550
5.910
5.980
89,554
-0.56(-8.56%)
Apr 19, 2023
7.240
7.250
6.410
6.540
95,202
-0.70(-9.67%)
Apr 18, 2023
7.980
8.436
7.170
7.240
42,610
-0.80(-9.95%)
Apr 17, 2023
8.080
8.565
7.920
8.040
56,143
-0.08(-0.99%)
Apr 14, 2023
8.050
8.280
7.900
8.120
103,752
+0.06(+0.74%)
Apr 13, 2023
7.600
8.190
7.495
8.060
91,295
+0.38(+4.95%)
Apr 12, 2023
7.620
7.740
7.375
7.680
55,516
+0.06(+0.79%)
Apr 11, 2023
7.060
7.840
6.880
7.620
56,159
+0.63(+9.01%)
Apr 10, 2023
6.060
7.450
6.020
6.990
283,153
+0.83(+13.47%)
Apr 06, 2023
6.190
6.400
5.940
6.160
353,330
-0.07(-1.12%)
Apr 05, 2023
5.950
6.370
5.950
6.230
510,719
+0.17(+2.81%)
Apr 04, 2023
6.580
6.580
6.035
6.060
25,652
-0.54(-8.18%)
Apr 03, 2023
5.780
6.760
5.780
6.600
80,949
+0.90(+15.79%)
Mar 31, 2023
6.330
6.620
5.600
5.700
199,776
-0.53(-8.51%)
Mar 30, 2023
6.400
6.672
6.080
6.230
50,609
-0.17(-2.66%)
Mar 29, 2023
6.100
6.510
5.865
6.400
30,330
+0.45(+7.56%)
Mar 28, 2023
5.950
6.350
5.630
5.950
63,874
-0.32(-5.10%)
Mar 27, 2023
6.430
6.560
6.190
6.270
33,124
-0.17(-2.64%)
Mar 24, 2023
6.600
6.600
6.173
6.440
25,981
-0.02(-0.31%)
Mar 23, 2023
6.060
6.590
5.770
6.460
35,399
+0.38(+6.25%)
Mar 22, 2023
5.960
6.370
5.400
6.080
431,425
+0.11(+1.84%)
Mar 21, 2023
6.900
6.900
5.870
5.970
69,199
-0.76(-11.29%)
Mar 20, 2023
6.740
6.740
6.280
6.730
30,324
-0.01(-0.15%)
Mar 17, 2023
6.560
6.920
6.270
6.740
119,435
+0.18(+2.74%)
Mar 16, 2023
6.430
6.740
6.062
6.560
32,384
+0.04(+0.61%)
Mar 15, 2023
5.660
6.617
5.400
6.520
35,755
+0.51(+8.49%)
Mar 14, 2023
6.010
6.220
5.850
6.010
88,967
+0.11(+1.86%)
Mar 13, 2023
5.990
6.125
5.800
5.900
53,404
-0.13(-2.16%)
Mar 10, 2023
5.860
6.180
5.730
6.030
63,658
+0.04(+0.67%)
Mar 09, 2023
6.090
6.100
5.600
5.990
42,485
-0.04(-0.66%)
Mar 08, 2023
5.960
6.170
5.810
6.030
53,522
+0.07(+1.17%)
Mar 07, 2023
5.930
6.105
5.820
5.960
45,515
+0.05(+0.85%)
Mar 06, 2023
6.040
6.040
5.610
5.910
58,931
-0.21(-3.43%)
Mar 03, 2023
5.800
6.240
5.610
6.120
58,855
+0.32(+5.52%)
Mar 02, 2023
5.920
6.015
5.780
5.800
28,232
-0.13(-2.19%)
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.