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
Cresco Labs Inc
(OP:
CRLBF
)
1.770
-0.050 (-2.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
1.750
1.810
1.700
1.730
736,680
-0.04(-2.26%)
Feb 28, 2024
1.850
1.890
1.750
1.770
309,152
-0.01(-0.56%)
Feb 27, 2024
1.810
1.904
1.750
1.780
400,282
-0.13(-6.81%)
Feb 26, 2024
2.000
2.000
1.790
1.910
752,682
-0.09(-4.50%)
Feb 23, 2024
1.820
2.000
1.810
2.000
1,037,688
+0.15(+8.11%)
Feb 22, 2024
1.760
1.850
1.710
1.850
605,552
+0.16(+9.47%)
Feb 21, 2024
1.710
1.770
1.670
1.690
424,297
-0.05(-2.87%)
Feb 20, 2024
1.700
1.790
1.660
1.740
364,168
+0.01(+0.42%)
Feb 16, 2024
1.840
1.850
1.690
1.733
1,041,465
-0.12(-6.34%)
Feb 15, 2024
1.755
1.980
1.755
1.850
893,370
+0.04(+2.21%)
Feb 14, 2024
1.800
1.920
1.660
1.810
1,369,222
+0.07(+4.02%)
Feb 13, 2024
1.920
2.010
1.740
1.740
1,440,681
-0.21(-10.77%)
Feb 12, 2024
2.210
2.280
1.950
1.950
1,705,170
-0.33(-14.47%)
Feb 09, 2024
2.390
2.390
2.230
2.280
414,494
-0.04(-1.72%)
Feb 08, 2024
2.420
2.440
2.140
2.320
1,605,787
-0.04(-1.69%)
Feb 07, 2024
2.410
2.580
2.350
2.360
923,180
-0.16(-6.35%)
Feb 06, 2024
2.480
2.640
2.460
2.520
1,228,435
+0.04(+1.61%)
Feb 05, 2024
2.535
2.650
2.450
2.480
933,400
-0.09(-3.50%)
Feb 02, 2024
2.410
2.610
2.260
2.570
9,147,019
+0.22(+9.36%)
Feb 01, 2024
2.020
2.380
2.020
2.350
1,590,300
+0.31(+15.20%)
Jan 31, 2024
2.170
2.190
2.020
2.040
784,693
-0.13(-5.99%)
Jan 30, 2024
2.040
2.190
2.020
2.170
731,244
+0.12(+5.85%)
Jan 29, 2024
1.960
2.050
1.900
2.050
352,948
+0.08(+4.06%)
Jan 26, 2024
2.000
2.110
1.948
1.970
916,283
-0.09(-4.37%)
Jan 25, 2024
1.945
2.080
1.945
2.060
750,922
+0.06(+3.00%)
Jan 24, 2024
1.990
2.080
1.935
2.000
936,042
+0.03(+1.65%)
Jan 23, 2024
1.960
2.010
1.850
1.968
216,248
-0.04(-2.11%)
Jan 22, 2024
1.930
2.040
1.882
2.010
822,738
+0.05(+2.55%)
Jan 19, 2024
1.810
2.010
1.700
1.960
946,665
+0.15(+8.29%)
Jan 18, 2024
2.060
2.060
1.790
1.810
489,794
-0.18(-9.05%)
Jan 17, 2024
2.010
2.140
1.915
1.990
1,024,937
-0.14(-6.57%)
Jan 16, 2024
2.060
2.290
2.000
2.130
2,109,863
+0.20(+10.36%)
Jan 12, 2024
1.680
1.940
1.660
1.930
1,084,754
+0.26(+15.57%)
Jan 11, 2024
1.560
1.680
1.560
1.670
273,190
+0.09(+5.70%)
Jan 10, 2024
1.650
1.703
1.580
1.580
361,006
-0.16(-9.20%)
Jan 09, 2024
1.750
1.750
1.630
1.740
435,427
-0.05(-2.79%)
Jan 08, 2024
1.830
1.850
1.730
1.790
741,237
+0.00(+0.00%)
Jan 05, 2024
1.700
1.890
1.560
1.790
1,200,665
+0.14(+8.48%)
Jan 04, 2024
1.450
1.650
1.450
1.650
1,121,215
+0.19(+13.01%)
Jan 03, 2024
1.330
1.520
1.330
1.460
817,617
+0.11(+8.15%)
Jan 02, 2024
1.350
1.400
1.330
1.350
254,292
-0.01(-0.43%)
Dec 29, 2023
1.340
1.380
1.340
1.356
978,175
+0.01(+0.43%)
Dec 28, 2023
1.360
1.480
1.340
1.350
1,067,307
-0.02(-1.46%)
Dec 27, 2023
1.520
1.540
1.370
1.370
762,320
-0.12(-8.30%)
Dec 26, 2023
1.350
1.560
1.350
1.494
886,980
+0.09(+6.71%)
Dec 22, 2023
1.310
1.450
1.310
1.400
1,096,480
+0.08(+6.16%)
Dec 21, 2023
1.360
1.380
1.310
1.319
1,094,893
-0.04(-3.03%)
Dec 20, 2023
1.360
1.450
1.355
1.360
579,378
-0.06(-4.23%)
Dec 19, 2023
1.370
1.450
1.360
1.420
601,749
+0.03(+2.16%)
Dec 18, 2023
1.500
1.500
1.390
1.390
399,976
-0.11(-7.33%)
Dec 15, 2023
1.390
1.505
1.390
1.500
420,442
+0.03(+2.39%)
Dec 14, 2023
1.400
1.500
1.390
1.465
657,232
-0.02(-1.68%)
Dec 13, 2023
1.330
1.490
1.330
1.490
1,093,726
+0.14(+10.37%)
Dec 12, 2023
1.660
1.715
1.330
1.350
1,556,154
-0.33(-19.69%)
Dec 11, 2023
1.830
1.830
1.660
1.681
590,471
-0.12(-6.62%)
Dec 08, 2023
1.870
1.880
1.750
1.800
326,096
-0.03(-1.64%)
Dec 07, 2023
1.750
1.900
1.750
1.830
783,823
-0.02(-1.08%)
Dec 06, 2023
1.900
1.950
1.810
1.850
1,095,378
-0.05(-2.63%)
Dec 05, 2023
1.880
1.900
1.800
1.900
492,030
+0.04(+2.15%)
Dec 04, 2023
1.750
1.990
1.750
1.860
976,381
+0.07(+3.66%)
Dec 01, 2023
1.620
1.820
1.620
1.794
581,484
+0.09(+5.45%)
Nov 30, 2023
1.700
1.750
1.650
1.702
312,988
-0.02(-1.08%)
Nov 29, 2023
1.640
1.750
1.600
1.720
445,447
+0.05(+3.12%)
Nov 28, 2023
1.630
1.710
1.620
1.668
496,977
-0.03(-1.88%)
Nov 27, 2023
1.630
1.710
1.620
1.700
303,811
+0.08(+4.94%)
Nov 24, 2023
1.630
1.730
1.600
1.620
102,848
-0.05(-2.99%)
Nov 22, 2023
1.650
1.720
1.620
1.670
386,264
-0.06(-3.47%)
Nov 21, 2023
1.560
1.760
1.560
1.730
371,950
+0.07(+4.22%)
Nov 20, 2023
1.750
1.800
1.660
1.660
465,944
-0.12(-6.74%)
Nov 17, 2023
1.660
1.800
1.573
1.780
469,869
+0.14(+8.28%)
Nov 16, 2023
1.590
1.670
1.510
1.644
426,316
-0.03(-1.56%)
Nov 15, 2023
1.570
1.706
1.570
1.670
886,556
+0.12(+7.74%)
Nov 14, 2023
1.536
1.630
1.440
1.550
641,433
-0.05(-3.13%)
Nov 13, 2023
1.470
1.610
1.360
1.600
872,347
+0.14(+9.59%)
Nov 10, 2023
1.170
1.480
1.170
1.460
651,738
+0.20(+15.87%)
Nov 09, 2023
1.160
1.280
1.160
1.260
379,026
+0.04(+3.28%)
Nov 08, 2023
1.180
1.240
1.150
1.220
823,203
+0.07(+5.81%)
Nov 07, 2023
1.120
1.156
1.110
1.153
394,253
+0.01(+1.14%)
Nov 06, 2023
1.195
1.200
1.115
1.140
862,110
-0.06(-4.84%)
Nov 03, 2023
1.190
1.250
1.170
1.198
594,905
-0.00(-0.17%)
Nov 02, 2023
1.250
1.310
1.160
1.200
649,009
+0.01(+0.84%)
Nov 01, 2023
1.300
1.400
1.180
1.190
384,301
-0.09(-7.03%)
Oct 31, 2023
1.100
1.290
1.060
1.280
717,466
+0.18(+15.84%)
Oct 30, 2023
1.170
1.230
1.055
1.105
986,252
-0.05(-4.74%)
Oct 27, 2023
1.220
1.390
1.150
1.160
1,059,021
-0.12(-9.38%)
Oct 26, 2023
1.410
1.410
1.250
1.280
433,892
-0.13(-9.22%)
Oct 25, 2023
1.530
1.550
1.360
1.410
330,521
-0.16(-10.19%)
Oct 24, 2023
1.500
1.590
1.470
1.570
497,460
-0.01(-0.63%)
Oct 23, 2023
1.540
1.600
1.510
1.580
1,368,101
+0.04(+2.60%)
Oct 20, 2023
1.600
1.700
1.520
1.540
541,466
-0.12(-7.13%)
Oct 19, 2023
1.650
1.744
1.627
1.658
258,441
-0.07(-4.15%)
Oct 18, 2023
1.850
1.950
1.645
1.730
731,589
-0.10(-5.46%)
Oct 17, 2023
1.685
1.890
1.570
1.830
619,756
+0.14(+8.28%)
Oct 16, 2023
1.520
1.700
1.610
1.690
753,381
+0.02(+1.20%)
Oct 13, 2023
1.600
1.710
1.590
1.670
333,184
+0.05(+3.09%)
Oct 12, 2023
1.630
1.710
1.577
1.620
424,427
-0.02(-1.22%)
Oct 11, 2023
1.600
1.670
1.580
1.640
329,293
+0.00(+0.00%)
Oct 10, 2023
1.650
1.670
1.620
1.640
367,217
-0.01(-0.61%)
Oct 09, 2023
1.630
1.650
1.590
1.650
176,096
-0.01(-0.60%)
Oct 06, 2023
1.710
1.720
1.580
1.660
1,375,264
-0.06(-3.49%)
Oct 05, 2023
1.800
1.880
1.700
1.720
557,275
-0.11(-6.01%)
Oct 04, 2023
1.890
1.950
1.800
1.830
597,475
-0.10(-5.05%)
Oct 03, 2023
1.890
2.000
1.880
1.927
332,418
-0.11(-5.52%)
Oct 02, 2023
1.880
2.152
1.850
2.040
1,551,489
+0.01(+0.49%)
Sep 29, 2023
2.030
2.100
1.960
2.030
325,556
+0.01(+0.50%)
Sep 28, 2023
2.010
2.070
1.800
2.020
819,294
+0.14(+7.45%)
Sep 27, 2023
2.040
2.230
1.820
1.880
2,282,505
-0.19(-9.18%)
Sep 26, 2023
2.030
2.140
1.980
2.070
743,957
-0.06(-2.82%)
Sep 25, 2023
2.060
2.150
1.983
2.130
967,758
+0.04(+1.91%)
Sep 22, 2023
1.960
2.140
1.960
2.090
303,808
-0.01(-0.48%)
Sep 21, 2023
2.150
2.180
1.950
2.100
1,280,139
-0.07(-3.23%)
Sep 20, 2023
2.270
2.280
2.112
2.170
693,999
+0.00(+0.00%)
Sep 19, 2023
2.420
2.420
2.160
2.170
880,282
-0.25(-10.48%)
Sep 18, 2023
2.550
2.550
2.170
2.424
2,088,793
-0.04(-1.58%)
Sep 15, 2023
2.650
2.660
2.380
2.463
2,013,379
+0.01(+0.33%)
Sep 14, 2023
2.329
2.500
2.260
2.455
945,142
+0.19(+8.15%)
Sep 13, 2023
2.320
2.500
2.180
2.270
2,077,319
-0.10(-4.22%)
Sep 12, 2023
2.740
2.740
2.225
2.370
2,133,305
-0.31(-11.57%)
Sep 11, 2023
2.640
2.770
2.390
2.680
1,525,111
+0.20(+8.06%)
Sep 08, 2023
2.510
2.670
2.300
2.480
1,794,118
-0.02(-0.80%)
Sep 07, 2023
2.350
2.650
2.290
2.500
1,738,609
+0.31(+13.98%)
Sep 06, 2023
2.090
2.594
2.090
2.193
3,159,666
+0.11(+5.45%)
Sep 05, 2023
1.700
2.140
1.670
2.080
2,110,920
+0.42(+25.30%)
Sep 01, 2023
1.650
1.720
1.550
1.660
1,352,439
+0.08(+5.06%)
Aug 31, 2023
1.300
1.690
1.270
1.580
3,333,190
+0.34(+27.42%)
Aug 30, 2023
1.030
1.360
1.010
1.240
2,146,704
+0.22(+21.57%)
Aug 29, 2023
1.010
1.070
1.010
1.020
260,928
-0.02(-1.71%)
Aug 28, 2023
1.020
1.060
1.020
1.038
334,803
-0.01(-1.17%)
Aug 25, 2023
1.020
1.060
1.020
1.050
205,984
+0.02(+1.94%)
Aug 24, 2023
1.040
1.070
1.020
1.030
330,602
-0.03(-2.51%)
Aug 23, 2023
1.110
1.120
1.040
1.056
394,473
-0.03(-3.07%)
Aug 22, 2023
1.070
1.120
1.050
1.090
346,012
+0.03(+2.83%)
Aug 21, 2023
1.050
1.110
1.040
1.060
353,575
+0.03(+2.91%)
Aug 18, 2023
1.090
1.127
1.020
1.030
402,687
-0.06(-5.50%)
Aug 17, 2023
1.080
1.130
1.060
1.090
652,075
+0.00(+0.00%)
Aug 16, 2023
1.100
1.150
1.020
1.090
693,996
+0.05(+4.81%)
Aug 15, 2023
1.080
1.150
1.000
1.040
2,285,556
-0.04(-3.70%)
Aug 14, 2023
1.240
1.250
1.050
1.080
1,054,435
-0.10(-8.47%)
Aug 11, 2023
1.280
1.300
1.170
1.180
1,166,072
-0.09(-6.91%)
Aug 10, 2023
1.360
1.384
1.268
1.268
1,196,717
-0.11(-8.14%)
Aug 09, 2023
1.420
1.460
1.360
1.380
766,285
-0.07(-4.83%)
Aug 08, 2023
1.530
1.560
1.440
1.450
753,057
-0.09(-5.84%)
Aug 07, 2023
1.580
1.580
1.540
1.540
288,506
-0.03(-1.91%)
Aug 04, 2023
1.550
1.580
1.550
1.570
319,988
-0.01(-0.63%)
Aug 03, 2023
1.580
1.590
1.560
1.580
399,363
-0.01(-0.63%)
Aug 02, 2023
1.590
1.640
1.570
1.590
385,356
-0.00(-0.01%)
Aug 01, 2023
1.560
1.640
1.560
1.590
199,336
-0.04(-2.27%)
Jul 31, 2023
1.560
1.700
1.550
1.627
395,832
+0.05(+3.37%)
Jul 28, 2023
1.570
1.590
1.550
1.574
199,818
+0.00(+0.25%)
Jul 27, 2023
1.570
1.595
1.550
1.570
396,530
-0.01(-0.95%)
Jul 26, 2023
1.590
1.610
1.550
1.585
376,751
-0.02(-0.94%)
Jul 25, 2023
1.580
1.630
1.580
1.600
133,676
-0.01(-0.62%)
Jul 24, 2023
1.610
1.630
1.600
1.610
333,098
-0.02(-1.23%)
Jul 21, 2023
1.680
1.710
1.600
1.630
464,378
-0.09(-5.23%)
Jul 20, 2023
1.650
1.730
1.650
1.720
242,178
+0.00(+0.00%)
Jul 19, 2023
1.730
1.760
1.710
1.720
239,690
-0.05(-2.92%)
Jul 18, 2023
1.700
1.790
1.700
1.772
144,936
+0.03(+1.82%)
Jul 17, 2023
1.860
1.870
1.740
1.740
214,188
-0.13(-6.95%)
Jul 14, 2023
1.880
1.895
1.780
1.870
497,909
-0.01(-0.53%)
Jul 13, 2023
1.740
1.900
1.740
1.880
532,671
+0.03(+1.62%)
Jul 12, 2023
1.900
1.903
1.722
1.850
427,634
-0.03(-1.60%)
Jul 11, 2023
1.650
1.900
1.630
1.880
822,055
+0.19(+11.51%)
Jul 10, 2023
1.610
1.710
1.610
1.686
542,542
+0.05(+2.80%)
Jul 07, 2023
1.510
1.650
1.510
1.640
366,064
+0.10(+6.49%)
Jul 06, 2023
1.640
1.640
1.540
1.540
342,063
-0.08(-4.90%)
Jul 05, 2023
1.610
1.667
1.510
1.619
697,004
+0.06(+3.81%)
Jul 03, 2023
1.500
1.560
1.470
1.560
705,440
+0.06(+3.65%)
Jun 30, 2023
1.592
1.653
1.499
1.505
1,780,984
-0.11(-6.52%)
Jun 29, 2023
1.590
1.652
1.580
1.610
278,640
+0.00(+0.00%)
Jun 28, 2023
1.600
1.630
1.556
1.610
330,955
+0.01(+0.63%)
Jun 27, 2023
1.520
1.710
1.520
1.600
353,091
+0.00(+0.00%)
Jun 26, 2023
1.530
1.650
1.530
1.600
272,004
+0.00(+0.00%)
Jun 23, 2023
1.710
1.750
1.586
1.600
1,873,444
-0.11(-6.32%)
Jun 22, 2023
1.700
1.790
1.600
1.708
318,445
+0.03(+1.67%)
Jun 21, 2023
1.660
1.820
1.660
1.680
438,506
-0.02(-1.32%)
Jun 20, 2023
1.650
1.780
1.630
1.702
313,632
+0.01(+0.74%)
Jun 16, 2023
1.610
1.750
1.610
1.690
352,438
+0.06(+3.84%)
Jun 15, 2023
1.690
1.690
1.610
1.627
234,297
-0.03(-1.96%)
Jun 14, 2023
1.590
1.670
1.580
1.660
382,786
+0.06(+3.75%)
Jun 13, 2023
1.690
1.720
1.599
1.600
1,065,468
-0.07(-4.19%)
Jun 12, 2023
1.760
1.760
1.650
1.670
406,014
-0.01(-0.60%)
Jun 09, 2023
1.650
1.720
1.640
1.680
271,367
+0.02(+1.20%)
Jun 08, 2023
1.630
1.710
1.630
1.660
224,319
+0.02(+1.22%)
Jun 07, 2023
1.620
1.772
1.620
1.640
2,591,730
-0.02(-1.20%)
Jun 06, 2023
1.650
1.802
1.620
1.660
854,441
+0.00(+0.00%)
Jun 05, 2023
1.615
1.690
1.610
1.660
185,831
-0.01(-0.60%)
Jun 02, 2023
1.650
1.760
1.630
1.670
303,121
+0.01(+0.60%)
Jun 01, 2023
1.640
1.720
1.640
1.660
148,642
-0.04(-2.34%)
May 31, 2023
1.810
1.810
1.670
1.700
1,111,927
-0.11(-6.09%)
May 30, 2023
1.690
1.903
1.690
1.810
828,802
+0.11(+6.47%)
May 26, 2023
1.810
1.880
1.700
1.700
2,246,184
-0.17(-9.09%)
May 25, 2023
1.890
1.950
1.770
1.870
620,411
-0.02(-1.06%)
May 24, 2023
1.600
1.921
1.550
1.890
1,250,473
+0.23(+13.86%)
May 23, 2023
1.600
1.740
1.546
1.660
722,163
+0.09(+6.07%)
May 22, 2023
1.490
1.610
1.470
1.565
300,835
+0.07(+5.03%)
May 19, 2023
1.470
1.600
1.455
1.490
409,000
-0.02(-1.32%)
May 18, 2023
1.520
1.630
1.497
1.510
374,581
+0.00(+0.00%)
May 17, 2023
1.545
1.590
1.510
1.510
198,686
-0.02(-1.31%)
May 16, 2023
1.630
1.630
1.530
1.530
192,413
-0.08(-4.97%)
May 15, 2023
1.450
1.640
1.450
1.610
330,709
+0.13(+8.78%)
May 12, 2023
1.510
1.540
1.430
1.480
412,196
-0.02(-1.33%)
May 11, 2023
1.620
1.630
1.480
1.500
420,235
-0.07(-4.46%)
May 10, 2023
1.656
1.700
1.565
1.570
253,696
-0.07(-4.27%)
May 09, 2023
1.720
1.720
1.600
1.640
650,146
-0.07(-4.09%)
May 08, 2023
1.610
1.710
1.560
1.710
483,833
+0.03(+1.79%)
May 05, 2023
1.570
1.700
1.550
1.680
725,477
+0.09(+5.66%)
May 04, 2023
1.500
1.660
1.420
1.590
486,604
+0.10(+6.71%)
May 03, 2023
1.590
1.590
1.480
1.490
270,985
-0.07(-4.49%)
May 02, 2023
1.500
1.562
1.494
1.560
279,995
+0.02(+1.30%)
May 01, 2023
1.550
1.640
1.500
1.540
1,122,373
-0.02(-1.28%)
Apr 28, 2023
1.510
1.610
1.510
1.560
413,645
-0.01(-0.64%)
Apr 27, 2023
1.450
1.740
1.445
1.570
1,001,449
+0.13(+9.03%)
Apr 26, 2023
1.440
1.494
1.420
1.440
162,348
-0.04(-2.70%)
Apr 25, 2023
1.480
1.550
1.420
1.480
366,026
+0.00(+0.00%)
Apr 24, 2023
1.380
1.490
1.300
1.480
1,114,354
+0.09(+6.47%)
Apr 21, 2023
1.430
1.430
1.380
1.390
437,912
-0.04(-2.80%)
Apr 20, 2023
1.410
1.480
1.410
1.430
386,770
-0.05(-3.61%)
Apr 19, 2023
1.440
1.490
1.440
1.484
181,176
+0.03(+2.31%)
Apr 18, 2023
1.460
1.500
1.450
1.450
500,487
-0.02(-1.14%)
Apr 17, 2023
1.480
1.525
1.460
1.467
309,115
-0.01(-0.90%)
Apr 14, 2023
1.500
1.530
1.470
1.480
163,568
-0.02(-1.33%)
Apr 13, 2023
1.480
1.560
1.480
1.500
376,340
+0.00(+0.00%)
Apr 12, 2023
1.460
1.510
1.460
1.500
291,547
+0.04(+2.74%)
Apr 11, 2023
1.490
1.510
1.460
1.460
245,586
-0.03(-2.01%)
Apr 10, 2023
1.500
1.550
1.470
1.490
313,775
-0.03(-1.97%)
Apr 06, 2023
1.430
1.570
1.430
1.520
347,269
+0.09(+6.29%)
Apr 05, 2023
1.510
1.510
1.430
1.430
377,457
-0.07(-4.67%)
Apr 04, 2023
1.510
1.520
1.470
1.500
307,879
+0.03(+2.04%)
Apr 03, 2023
1.510
1.600
1.470
1.470
364,706
-0.08(-5.16%)
Mar 31, 2023
1.560
1.600
1.520
1.550
323,481
-0.03(-1.97%)
Mar 30, 2023
1.570
1.581
1.510
1.581
217,011
+0.03(+2.01%)
Mar 29, 2023
1.570
1.600
1.546
1.550
208,873
-0.04(-2.52%)
Mar 28, 2023
1.540
1.590
1.520
1.590
176,461
+0.06(+3.58%)
Mar 27, 2023
1.540
1.545
1.480
1.535
447,216
+0.01(+0.99%)
Mar 24, 2023
1.570
1.570
1.520
1.520
247,449
-0.04(-2.88%)
Mar 23, 2023
1.620
1.635
1.560
1.565
546,644
-0.07(-4.57%)
Mar 22, 2023
1.700
1.710
1.598
1.640
420,987
-0.06(-3.24%)
Mar 21, 2023
1.675
1.760
1.580
1.695
598,448
+0.06(+3.35%)
Mar 20, 2023
1.670
1.728
1.580
1.640
614,256
-0.03(-1.80%)
Mar 17, 2023
1.710
1.730
1.655
1.670
392,188
-0.03(-1.76%)
Mar 16, 2023
1.750
1.810
1.700
1.700
487,219
-0.04(-2.30%)
Mar 15, 2023
1.760
1.770
1.710
1.740
250,657
-0.01(-0.54%)
Mar 14, 2023
1.760
1.800
1.750
1.750
775,432
-0.04(-2.26%)
Mar 13, 2023
1.820
1.830
1.760
1.790
360,234
-0.03(-1.65%)
Mar 10, 2023
1.900
1.910
1.800
1.820
2,160,575
-0.07(-3.60%)
Mar 09, 2023
1.980
1.980
1.800
1.888
310,474
-0.03(-1.76%)
Mar 08, 2023
2.000
2.000
1.900
1.922
257,811
-0.08(-3.91%)
Mar 07, 2023
1.830
2.000
1.830
2.000
4,629,233
+0.13(+6.95%)
Mar 06, 2023
1.820
1.880
1.810
1.870
327,413
+0.05(+2.75%)
Mar 03, 2023
1.790
1.850
1.790
1.820
10,210,260
+0.01(+0.55%)
Mar 02, 2023
1.730
1.810
1.730
1.810
443,807
+0.07(+4.02%)
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.