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
Sofi Technologies Inc
(NQ:
SOFI
)
6.900
-0.010 (-0.14%)
Official Closing Price
Updated: 4:15 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 28, 2023
6.460
6.700
6.450
6.600
17,379,004
+0.18(+2.80%)
Feb 27, 2023
6.450
6.500
6.342
6.420
18,999,412
+0.04(+0.63%)
Feb 24, 2023
6.380
6.450
6.310
6.380
16,954,254
-0.17(-2.60%)
Feb 23, 2023
6.650
6.690
6.390
6.550
19,248,524
+0.01(+0.15%)
Feb 22, 2023
6.400
6.580
6.370
6.540
22,675,088
+0.12(+1.87%)
Feb 21, 2023
6.460
6.570
6.330
6.420
26,286,804
-0.20(-3.02%)
Feb 17, 2023
6.890
6.960
6.510
6.620
31,084,346
-0.36(-5.16%)
Feb 16, 2023
7.070
7.280
6.950
6.980
30,340,108
-0.27(-3.72%)
Feb 15, 2023
6.820
7.290
6.800
7.250
35,688,324
+0.51(+7.57%)
Feb 14, 2023
6.660
6.820
6.430
6.740
28,400,230
-0.02(-0.30%)
Feb 13, 2023
6.750
6.900
6.680
6.760
23,542,396
-0.05(-0.73%)
Feb 10, 2023
6.760
6.890
6.700
6.810
37,285,276
-0.08(-1.16%)
Feb 09, 2023
7.270
7.365
6.840
6.890
50,203,084
-0.31(-4.31%)
Feb 08, 2023
7.320
7.495
7.200
7.200
25,508,248
-0.18(-2.44%)
Feb 07, 2023
7.370
7.450
7.140
7.380
40,753,448
-0.03(-0.40%)
Feb 06, 2023
7.350
7.640
7.260
7.410
41,177,084
-0.05(-0.67%)
Feb 03, 2023
7.400
7.985
7.310
7.460
55,989,120
-0.26(-3.37%)
Feb 02, 2023
7.670
8.240
7.450
7.720
105,882,216
+0.34(+4.61%)
Feb 01, 2023
6.930
7.470
6.860
7.380
75,167,752
+0.45(+6.49%)
Jan 31, 2023
6.660
6.950
6.510
6.930
68,218,296
+0.25(+3.74%)
Jan 30, 2023
6.590
7.005
6.370
6.680
163,829,936
+0.74(+12.46%)
Jan 27, 2023
5.690
6.040
5.630
5.940
48,503,560
+0.23(+4.03%)
Jan 26, 2023
5.900
5.940
5.650
5.710
29,908,776
-0.08(-1.38%)
Jan 25, 2023
5.640
5.870
5.540
5.790
30,049,952
+0.00(+0.00%)
Jan 24, 2023
5.780
6.000
5.730
5.790
32,338,558
-0.08(-1.36%)
Jan 23, 2023
5.710
5.890
5.630
5.870
38,908,624
+0.20(+3.53%)
Jan 20, 2023
5.485
5.750
5.431
5.670
31,138,572
+0.26(+4.81%)
Jan 19, 2023
5.410
5.530
5.310
5.410
31,976,520
-0.15(-2.70%)
Jan 18, 2023
5.650
5.700
5.480
5.560
38,303,696
-0.08(-1.42%)
Jan 17, 2023
5.450
5.720
5.360
5.640
37,683,836
+0.20(+3.68%)
Jan 13, 2023
5.220
5.490
5.190
5.440
32,477,170
+0.08(+1.49%)
Jan 12, 2023
5.190
5.380
4.990
5.360
49,306,336
+0.21(+4.08%)
Jan 11, 2023
5.150
5.190
4.980
5.150
41,545,616
+0.03(+0.59%)
Jan 10, 2023
4.800
5.130
4.780
5.120
42,275,512
+0.30(+6.22%)
Jan 09, 2023
4.670
5.000
4.670
4.820
50,382,916
+0.20(+4.33%)
Jan 06, 2023
4.660
4.695
4.490
4.620
31,590,494
-0.01(-0.22%)
Jan 05, 2023
4.660
4.730
4.560
4.630
30,458,312
-0.14(-2.94%)
Jan 04, 2023
4.540
4.880
4.495
4.770
48,649,280
+0.27(+6.00%)
Jan 03, 2023
4.650
4.750
4.430
4.500
29,235,260
-0.11(-2.28%)
Dec 30, 2022
4.490
4.650
4.450
4.605
28,240,240
+0.02(+0.33%)
Dec 29, 2022
4.400
4.630
4.320
4.590
33,217,026
+0.22(+5.03%)
Dec 28, 2022
4.380
4.430
4.240
4.370
34,995,768
-0.02(-0.46%)
Dec 27, 2022
4.550
4.580
4.350
4.390
23,995,484
-0.22(-4.77%)
Dec 23, 2022
4.550
4.620
4.461
4.610
19,435,310
+0.03(+0.66%)
Dec 22, 2022
4.580
4.625
4.370
4.580
30,611,034
-0.06(-1.29%)
Dec 21, 2022
4.650
4.730
4.560
4.640
24,741,140
+0.07(+1.53%)
Dec 20, 2022
4.530
4.760
4.450
4.570
33,954,732
+0.14(+3.16%)
Dec 19, 2022
4.660
4.660
4.400
4.430
26,650,456
-0.21(-4.53%)
Dec 16, 2022
4.580
4.680
4.500
4.640
31,419,508
+0.01(+0.22%)
Dec 15, 2022
4.580
4.760
4.500
4.630
37,036,624
-0.07(-1.49%)
Dec 14, 2022
4.570
4.920
4.530
4.700
68,609,976
+0.27(+6.09%)
Dec 13, 2022
4.690
4.770
4.350
4.430
32,883,260
-0.02(-0.45%)
Dec 12, 2022
4.310
4.480
4.270
4.450
23,283,532
+0.11(+2.53%)
Dec 09, 2022
4.360
4.400
4.310
4.340
16,804,192
-0.06(-1.36%)
Dec 08, 2022
4.350
4.430
4.250
4.400
19,656,794
+0.10(+2.33%)
Dec 07, 2022
4.300
4.370
4.240
4.300
21,809,488
-0.02(-0.46%)
Dec 06, 2022
4.540
4.550
4.260
4.320
40,887,344
-0.21(-4.64%)
Dec 05, 2022
4.700
4.730
4.470
4.530
28,219,392
-0.17(-3.62%)
Dec 02, 2022
4.600
4.700
4.520
4.700
23,866,476
-0.04(-0.84%)
Dec 01, 2022
4.860
4.910
4.670
4.740
34,682,104
-0.09(-1.86%)
Nov 30, 2022
4.550
4.850
4.520
4.830
48,980,968
+0.27(+5.92%)
Nov 29, 2022
4.460
4.570
4.442
4.560
40,579,176
+0.11(+2.47%)
Nov 28, 2022
4.540
4.630
4.410
4.450
47,095,596
-0.15(-3.26%)
Nov 25, 2022
4.670
4.670
4.510
4.600
28,016,480
-0.06(-1.29%)
Nov 23, 2022
4.670
4.707
4.530
4.660
58,395,348
+0.02(+0.43%)
Nov 22, 2022
4.900
4.900
4.600
4.640
76,262,976
-0.23(-4.72%)
Nov 21, 2022
5.130
5.190
4.800
4.870
98,997,016
-0.31(-5.98%)
Nov 18, 2022
5.480
5.490
5.160
5.180
36,633,936
-0.20(-3.72%)
Nov 17, 2022
5.340
5.510
5.280
5.380
33,820,976
-0.15(-2.71%)
Nov 16, 2022
5.770
5.770
5.470
5.530
43,112,408
-0.32(-5.47%)
Nov 15, 2022
6.100
6.130
5.800
5.850
59,604,452
-0.01(-0.17%)
Nov 14, 2022
5.890
6.050
5.720
5.860
47,760,384
-0.09(-1.51%)
Nov 11, 2022
5.320
6.000
5.320
5.950
84,353,312
+0.61(+11.42%)
Nov 10, 2022
5.270
5.440
5.090
5.340
69,387,440
+0.36(+7.23%)
Nov 09, 2022
5.030
5.060
4.940
4.980
45,727,688
-0.12(-2.35%)
Nov 08, 2022
5.180
5.300
5.050
5.100
47,540,692
-0.08(-1.54%)
Nov 07, 2022
5.230
5.285
5.120
5.180
39,710,304
+0.00(+0.00%)
Nov 04, 2022
5.490
5.510
5.060
5.180
53,556,220
-0.18(-3.36%)
Nov 03, 2022
5.030
5.390
5.010
5.360
55,386,320
+0.24(+4.69%)
Nov 02, 2022
5.680
5.700
5.030
5.120
106,586,240
-0.61(-10.65%)
Nov 01, 2022
6.460
6.470
5.670
5.730
158,916,320
+0.29(+5.33%)
Oct 31, 2022
5.560
5.670
5.360
5.440
61,290,900
-0.01(-0.18%)
Oct 28, 2022
5.370
5.470
5.290
5.450
28,751,000
+0.10(+1.87%)
Oct 27, 2022
5.620
5.660
5.344
5.350
26,883,432
-0.19(-3.43%)
Oct 26, 2022
5.525
5.770
5.500
5.540
37,616,304
-0.12(-2.12%)
Oct 25, 2022
5.200
5.680
5.190
5.660
49,187,124
+0.49(+9.48%)
Oct 24, 2022
5.140
5.200
4.970
5.170
32,690,340
+0.02(+0.39%)
Oct 21, 2022
4.970
5.160
4.900
5.150
33,980,060
+0.14(+2.79%)
Oct 20, 2022
4.970
5.190
4.960
5.010
30,695,864
+0.02(+0.40%)
Oct 19, 2022
5.210
5.220
4.970
4.990
35,324,776
-0.26(-4.95%)
Oct 18, 2022
5.250
5.350
5.150
5.250
37,344,796
+0.18(+3.55%)
Oct 17, 2022
4.950
5.100
4.850
5.070
33,154,448
+0.26(+5.41%)
Oct 14, 2022
5.190
5.280
4.810
4.810
35,776,212
-0.28(-5.50%)
Oct 13, 2022
4.890
5.220
4.840
5.090
32,591,720
+0.01(+0.20%)
Oct 12, 2022
4.980
5.120
4.880
5.080
26,309,288
+0.08(+1.60%)
Oct 11, 2022
4.950
5.170
4.770
5.000
35,750,768
+0.03(+0.60%)
Oct 10, 2022
5.010
5.035
4.910
4.970
22,175,408
-0.04(-0.80%)
Oct 07, 2022
5.130
5.150
4.960
5.010
27,856,164
-0.28(-5.29%)
Oct 06, 2022
5.270
5.470
5.170
5.290
28,422,784
+0.01(+0.19%)
Oct 05, 2022
5.270
5.320
5.070
5.280
36,160,736
-0.12(-2.22%)
Oct 04, 2022
5.260
5.460
5.250
5.400
37,811,004
+0.27(+5.26%)
Oct 03, 2022
4.940
5.220
4.810
5.130
33,546,124
+0.25(+5.12%)
Sep 30, 2022
4.820
5.090
4.810
4.880
33,884,416
+0.04(+0.83%)
Sep 29, 2022
5.120
5.160
4.790
4.840
56,946,060
-0.41(-7.81%)
Sep 28, 2022
5.080
5.280
5.040
5.250
29,737,324
+0.17(+3.35%)
Sep 27, 2022
5.230
5.330
5.000
5.080
35,524,900
+0.00(+0.00%)
Sep 26, 2022
5.300
5.510
5.080
5.080
65,319,928
-0.23(-4.33%)
Sep 23, 2022
5.260
5.370
5.160
5.310
40,071,928
-0.05(-0.93%)
Sep 22, 2022
5.720
5.790
5.360
5.360
41,444,360
-0.33(-5.80%)
Sep 21, 2022
5.890
6.040
5.690
5.690
35,979,296
-0.20(-3.40%)
Sep 20, 2022
6.000
6.120
5.880
5.890
27,200,884
-0.19(-3.13%)
Sep 19, 2022
5.950
6.100
5.890
6.080
30,660,200
+0.03(+0.50%)
Sep 16, 2022
6.230
6.270
6.010
6.050
44,028,900
-0.36(-5.62%)
Sep 15, 2022
6.130
6.650
6.100
6.410
58,600,088
+0.24(+3.89%)
Sep 14, 2022
6.060
6.190
5.900
6.170
62,660,796
+0.33(+5.65%)
Sep 13, 2022
6.020
6.140
5.790
5.840
44,860,468
-0.57(-8.89%)
Sep 12, 2022
6.350
6.490
6.290
6.410
28,592,712
+0.08(+1.26%)
Sep 09, 2022
6.230
6.340
6.170
6.330
31,127,460
+0.14(+2.26%)
Sep 08, 2022
5.690
6.190
5.680
6.190
38,902,656
+0.37(+6.36%)
Sep 07, 2022
5.600
5.850
5.570
5.820
25,214,946
+0.17(+3.01%)
Sep 06, 2022
5.750
5.790
5.570
5.650
28,676,398
-0.09(-1.57%)
Sep 02, 2022
5.990
6.000
5.700
5.740
29,739,738
-0.11(-1.88%)
Sep 01, 2022
5.820
5.860
5.610
5.850
34,255,972
-0.07(-1.18%)
Aug 31, 2022
5.970
6.080
5.870
5.920
32,349,532
+0.01(+0.17%)
Aug 30, 2022
6.080
6.130
5.810
5.910
37,959,756
-0.09(-1.50%)
Aug 29, 2022
6.090
6.226
5.970
6.000
55,286,672
-0.18(-2.91%)
Aug 26, 2022
6.860
6.890
6.120
6.180
74,661,096
-0.51(-7.62%)
Aug 25, 2022
6.630
6.720
6.390
6.690
53,565,496
+0.24(+3.72%)
Aug 24, 2022
6.700
6.870
6.370
6.450
113,773,200
+0.28(+4.54%)
Aug 23, 2022
6.150
6.250
6.010
6.170
55,610,300
+0.07(+1.15%)
Aug 22, 2022
6.150
6.330
6.010
6.100
41,761,572
-0.23(-3.63%)
Aug 19, 2022
6.520
6.530
6.270
6.330
47,048,236
-0.35(-5.24%)
Aug 18, 2022
6.950
6.960
6.620
6.680
38,833,824
-0.20(-2.91%)
Aug 17, 2022
7.430
7.450
6.820
6.880
75,453,952
-0.70(-9.23%)
Aug 16, 2022
7.500
7.809
7.190
7.580
56,869,776
-0.04(-0.52%)
Aug 15, 2022
7.570
7.700
7.390
7.620
37,952,176
-0.03(-0.39%)
Aug 12, 2022
7.530
7.700
7.300
7.650
35,779,816
+0.23(+3.10%)
Aug 11, 2022
8.080
8.140
7.365
7.420
65,252,516
-0.39(-4.99%)
Aug 10, 2022
7.780
7.950
7.510
7.810
51,794,940
+0.42(+5.68%)
Aug 09, 2022
7.700
7.760
7.250
7.390
49,971,352
-0.59(-7.39%)
Aug 08, 2022
8.140
8.490
7.880
7.980
56,668,312
+0.02(+0.25%)
Aug 05, 2022
8.020
8.260
7.820
7.960
43,574,404
-0.27(-3.28%)
Aug 04, 2022
8.170
8.520
7.860
8.230
61,741,388
+0.00(+0.00%)
Aug 03, 2022
7.280
8.420
7.050
8.230
147,801,648
+1.82(+28.39%)
Aug 02, 2022
6.340
6.630
6.310
6.410
49,280,380
+0.05(+0.79%)
Aug 01, 2022
6.270
6.410
6.140
6.360
21,087,072
+0.05(+0.79%)
Jul 29, 2022
6.270
6.370
6.150
6.310
19,058,714
+0.01(+0.16%)
Jul 28, 2022
6.450
6.560
6.090
6.300
21,953,348
-0.14(-2.17%)
Jul 27, 2022
6.250
6.470
6.190
6.440
17,411,740
+0.30(+4.89%)
Jul 26, 2022
6.370
6.370
6.120
6.140
16,257,170
-0.32(-4.95%)
Jul 25, 2022
6.570
6.610
6.370
6.460
14,099,244
-0.16(-2.42%)
Jul 22, 2022
7.050
7.060
6.520
6.620
21,258,188
-0.42(-5.97%)
Jul 21, 2022
6.970
7.150
6.900
7.040
19,830,152
+0.07(+1.00%)
Jul 20, 2022
6.690
7.080
6.660
6.970
24,721,592
+0.35(+5.29%)
Jul 19, 2022
6.480
6.630
6.270
6.620
21,247,524
+0.27(+4.25%)
Jul 18, 2022
6.330
6.595
6.310
6.350
19,959,364
+0.06(+0.95%)
Jul 15, 2022
6.040
6.300
5.930
6.290
22,335,848
+0.38(+6.43%)
Jul 14, 2022
5.880
5.970
5.760
5.910
17,271,334
-0.04(-0.67%)
Jul 13, 2022
5.850
6.060
5.750
5.950
25,733,660
-0.09(-1.49%)
Jul 12, 2022
6.020
6.230
5.905
6.040
17,969,494
+0.03(+0.50%)
Jul 11, 2022
6.030
6.090
5.820
6.010
18,709,706
-0.18(-2.91%)
Jul 08, 2022
6.000
6.370
5.930
6.190
26,898,948
-0.07(-1.12%)
Jul 07, 2022
5.900
6.280
5.850
6.260
30,659,908
+0.36(+6.10%)
Jul 06, 2022
5.800
6.100
5.780
5.900
25,009,336
+0.06(+1.03%)
Jul 05, 2022
5.330
5.840
5.140
5.840
28,298,998
+0.43(+7.95%)
Jul 01, 2022
5.260
5.485
5.170
5.410
21,703,272
+0.14(+2.66%)
Jun 30, 2022
5.430
5.510
5.230
5.270
27,703,344
-0.27(-4.87%)
Jun 29, 2022
5.520
5.550
5.340
5.540
32,642,588
-0.02(-0.36%)
Jun 28, 2022
5.930
5.970
5.500
5.560
31,604,944
-0.37(-6.24%)
Jun 27, 2022
6.100
6.210
5.850
5.930
26,751,172
-0.20(-3.26%)
Jun 24, 2022
5.880
6.180
5.790
6.130
87,590,016
+0.35(+6.06%)
Jun 23, 2022
5.650
5.920
5.625
5.780
28,965,762
+0.18(+3.21%)
Jun 22, 2022
5.620
5.820
5.540
5.600
34,485,536
-0.12(-2.10%)
Jun 21, 2022
5.820
5.979
5.720
5.720
32,275,004
+0.02(+0.35%)
Jun 17, 2022
5.570
5.850
5.510
5.700
54,487,848
+0.23(+4.20%)
Jun 16, 2022
5.710
5.840
5.440
5.470
32,021,660
-0.47(-7.91%)
Jun 15, 2022
5.950
6.170
5.682
5.940
59,759,960
+0.02(+0.25%)
Jun 14, 2022
5.750
6.038
5.720
5.925
39,031,312
+0.31(+5.61%)
Jun 13, 2022
5.610
5.738
5.345
5.610
51,039,444
-0.33(-5.56%)
Jun 10, 2022
5.970
6.250
5.850
5.940
37,585,176
-0.17(-2.78%)
Jun 09, 2022
6.680
6.690
6.110
6.110
35,390,036
-0.55(-8.26%)
Jun 08, 2022
6.780
6.970
6.610
6.660
30,420,600
-0.20(-2.92%)
Jun 07, 2022
6.750
6.900
6.671
6.860
26,330,754
+0.00(+0.00%)
Jun 06, 2022
7.080
7.265
6.770
6.860
39,362,716
-0.12(-1.72%)
Jun 03, 2022
7.150
7.250
6.890
6.980
29,389,196
-0.44(-5.93%)
Jun 02, 2022
7.040
7.420
6.955
7.420
28,824,760
+0.37(+5.25%)
Jun 01, 2022
7.495
7.620
6.950
7.050
36,749,016
-0.43(-5.75%)
May 31, 2022
7.490
7.700
7.260
7.480
61,480,940
-0.07(-0.93%)
May 27, 2022
7.290
7.680
7.190
7.550
38,264,408
+0.41(+5.74%)
May 26, 2022
7.070
7.390
6.905
7.140
35,086,688
+0.13(+1.85%)
May 25, 2022
6.740
7.160
6.678
7.010
35,527,116
+0.29(+4.32%)
May 24, 2022
7.070
7.150
6.620
6.720
38,208,784
-0.55(-7.57%)
May 23, 2022
7.360
7.490
7.100
7.270
33,144,868
-0.23(-3.07%)
May 20, 2022
8.020
8.040
7.130
7.500
56,416,488
-0.25(-3.23%)
May 19, 2022
7.250
7.990
7.150
7.750
57,613,016
+0.52(+7.19%)
May 18, 2022
6.930
7.560
6.800
7.230
54,039,144
+0.18(+2.55%)
May 17, 2022
7.090
7.340
6.960
7.050
54,486,088
+0.14(+2.03%)
May 16, 2022
7.020
7.235
6.835
6.910
60,510,468
+0.16(+2.37%)
May 13, 2022
6.080
6.860
6.010
6.750
74,917,008
+1.09(+19.26%)
May 12, 2022
5.310
5.790
5.050
5.660
66,108,696
+0.17(+3.10%)
May 11, 2022
5.210
5.610
4.950
5.490
76,676,296
+0.24(+4.57%)
May 10, 2022
5.750
5.800
4.820
5.250
125,499,792
-0.72(-12.06%)
May 09, 2022
6.230
6.390
5.790
5.970
51,495,072
-0.47(-7.30%)
May 06, 2022
6.820
6.870
6.345
6.440
50,526,804
-0.39(-5.71%)
May 05, 2022
7.050
7.110
6.570
6.830
46,605,212
-0.31(-4.34%)
May 04, 2022
6.360
7.170
6.200
7.140
76,989,032
+0.74(+11.56%)
May 03, 2022
6.280
6.420
6.180
6.400
27,361,896
+0.07(+1.11%)
May 02, 2022
6.110
6.340
6.010
6.330
43,708,916
+0.21(+3.43%)
Apr 29, 2022
6.370
6.750
6.100
6.120
33,526,836
-0.33(-5.12%)
Apr 28, 2022
6.300
6.540
6.020
6.450
45,987,500
+0.30(+4.88%)
Apr 27, 2022
6.250
6.460
6.090
6.150
42,691,748
-0.14(-2.23%)
Apr 26, 2022
6.500
6.500
6.140
6.290
49,416,948
-0.26(-3.97%)
Apr 25, 2022
6.270
6.610
6.230
6.550
37,554,424
+0.16(+2.50%)
Apr 22, 2022
6.600
6.680
6.320
6.390
45,591,924
-0.21(-3.18%)
Apr 21, 2022
7.030
7.110
6.480
6.600
66,458,936
-0.35(-5.04%)
Apr 20, 2022
7.360
7.360
6.930
6.950
56,471,872
-0.46(-6.21%)
Apr 19, 2022
7.110
7.580
7.050
7.410
39,412,404
+0.28(+3.93%)
Apr 18, 2022
7.260
7.315
6.970
7.130
50,165,856
-0.13(-1.79%)
Apr 14, 2022
7.660
7.660
7.220
7.260
42,198,080
-0.35(-4.60%)
Apr 13, 2022
7.450
7.680
7.240
7.610
39,282,232
+0.13(+1.74%)
Apr 12, 2022
7.810
8.090
7.370
7.480
58,536,200
-0.24(-3.11%)
Apr 11, 2022
7.700
7.930
7.560
7.720
37,436,024
-0.15(-1.91%)
Apr 08, 2022
8.070
8.100
7.780
7.870
39,099,280
-0.25(-3.08%)
Apr 07, 2022
8.270
8.385
7.640
8.120
109,162,592
-0.63(-7.20%)
Apr 06, 2022
8.980
9.030
8.460
8.750
56,425,912
-0.37(-4.06%)
Apr 05, 2022
9.830
10.10
9.090
9.120
47,145,112
-0.65(-6.65%)
Apr 04, 2022
9.420
10.03
9.400
9.770
34,401,272
+0.44(+4.72%)
Apr 01, 2022
9.470
9.620
9.210
9.330
29,654,506
-0.12(-1.27%)
Mar 31, 2022
9.820
9.870
9.420
9.450
33,673,944
-0.32(-3.28%)
Mar 30, 2022
10.03
10.57
9.632
9.770
59,725,764
-0.37(-3.65%)
Mar 29, 2022
9.250
10.21
9.220
10.14
72,741,520
+0.89(+9.62%)
Mar 28, 2022
9.030
9.280
8.840
9.250
33,270,160
+0.24(+2.66%)
Mar 25, 2022
9.420
9.420
8.910
9.010
42,524,808
-0.46(-4.86%)
Mar 24, 2022
9.400
9.509
9.070
9.470
30,130,658
+0.10(+1.07%)
Mar 23, 2022
9.600
9.780
9.325
9.370
38,893,536
-0.35(-3.60%)
Mar 22, 2022
9.560
10.06
9.250
9.720
56,915,712
+0.15(+1.57%)
Mar 21, 2022
9.820
9.930
9.330
9.570
39,759,320
-0.30(-3.04%)
Mar 18, 2022
8.920
9.975
8.820
9.870
66,667,084
+0.96(+10.77%)
Mar 17, 2022
8.550
9.080
8.380
8.910
67,545,936
+0.34(+3.97%)
Mar 16, 2022
8.080
8.760
8.050
8.570
84,284,536
+0.37(+4.51%)
Mar 15, 2022
7.960
8.290
7.790
8.200
52,089,548
+0.27(+3.40%)
Mar 14, 2022
8.450
8.450
7.735
7.930
75,553,288
-0.62(-7.25%)
Mar 11, 2022
9.510
9.537
8.520
8.550
71,568,552
-0.86(-9.14%)
Mar 10, 2022
9.710
9.180
9.410
47,462,216
-0.46(-4.66%)
Mar 09, 2022
9.960
10.09
9.645
9.870
53,689,700
+0.15(+1.54%)
Mar 08, 2022
9.510
10.09
9.280
9.720
50,721,636
+0.10(+1.04%)
Mar 07, 2022
9.980
10.22
9.590
9.620
54,014,768
-0.38(-3.80%)
Mar 04, 2022
10.64
11.01
9.920
10.00
63,475,720
-0.70(-6.54%)
Mar 03, 2022
11.49
11.51
10.61
10.70
70,199,448
-0.88(-7.60%)
Mar 02, 2022
12.95
13.00
11.51
11.58
147,277,216
+0.38(+3.39%)
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.