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
Accelerate Diagnosti
(NQ:
AXDX
)
1.190
-0.130 (-9.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
7.215
7.234
6.300
7.000
37,849
-0.10(-1.41%)
Mar 30, 2023
6.200
7.650
5.375
7.100
244,510
+2.08(+41.49%)
Mar 29, 2023
4.916
5.378
4.801
5.018
15,350
-0.04(-0.77%)
Mar 28, 2023
5.300
5.378
4.936
5.057
7,684
+0.06(+1.14%)
Mar 27, 2023
5.000
5.050
4.753
5.000
5,029
+0.13(+2.69%)
Mar 24, 2023
5.000
5.000
4.605
4.869
14,539
-0.03(-0.63%)
Mar 23, 2023
4.800
4.960
4.556
4.900
16,657
+0.25(+5.38%)
Mar 22, 2023
5.100
5.101
4.635
4.650
13,933
-0.25(-5.10%)
Mar 21, 2023
4.900
5.197
4.600
4.900
15,316
+0.17(+3.59%)
Mar 20, 2023
4.800
4.858
4.600
4.730
15,710
-0.07(-1.46%)
Mar 17, 2023
4.969
4.980
4.700
4.800
35,858
-0.32(-6.30%)
Mar 16, 2023
5.345
5.500
4.890
5.123
53,778
-0.28(-5.13%)
Mar 15, 2023
5.238
5.988
5.200
5.400
69,564
+0.00(+0.00%)
Mar 14, 2023
5.300
5.700
5.300
5.400
27,658
+0.30(+5.88%)
Mar 13, 2023
4.700
5.300
4.600
5.100
25,457
+0.38(+8.17%)
Mar 10, 2023
5.000
5.000
4.711
4.715
36,561
-0.29(-5.70%)
Mar 09, 2023
5.000
5.100
4.501
5.000
31,117
+0.28(+5.86%)
Mar 08, 2023
4.800
5.100
4.624
4.723
33,367
-0.18(-3.61%)
Mar 07, 2023
5.000
5.000
4.550
4.900
27,670
-0.06(-1.21%)
Mar 06, 2023
4.990
5.300
4.799
4.960
55,461
-0.34(-6.42%)
Mar 03, 2023
4.900
5.400
4.900
5.300
35,059
+0.26(+5.16%)
Mar 02, 2023
5.000
5.100
4.900
5.040
35,975
-0.01(-0.14%)
Mar 01, 2023
5.000
5.100
4.802
5.047
61,318
-0.05(-1.04%)
Feb 28, 2023
4.700
5.139
4.650
5.100
51,694
+0.50(+10.87%)
Feb 27, 2023
5.200
5.300
4.600
4.600
98,105
-0.54(-10.49%)
Feb 24, 2023
5.400
5.900
5.100
5.139
29,421
-0.35(-6.44%)
Feb 23, 2023
5.336
5.989
5.336
5.493
7,964
-0.01(-0.15%)
Feb 22, 2023
5.607
6.249
5.262
5.501
36,817
-0.33(-5.59%)
Feb 21, 2023
5.700
6.745
5.500
5.827
55,715
+0.23(+4.05%)
Feb 17, 2023
5.900
6.438
5.510
5.600
31,690
-0.30(-5.08%)
Feb 16, 2023
6.200
6.599
5.830
5.900
17,298
-0.10(-1.67%)
Feb 15, 2023
6.000
6.390
5.900
6.000
20,530
+0.00(+0.00%)
Feb 14, 2023
5.917
6.599
5.838
6.000
19,140
-0.10(-1.64%)
Feb 13, 2023
6.200
6.631
5.700
6.100
30,481
-0.05(-0.81%)
Feb 10, 2023
6.400
6.900
6.000
6.150
20,671
-0.45(-6.82%)
Feb 09, 2023
6.700
6.900
6.300
6.600
20,345
-0.10(-1.48%)
Feb 08, 2023
6.800
6.935
6.600
6.699
9,482
-0.03(-0.49%)
Feb 07, 2023
6.850
6.862
6.550
6.732
18,393
+0.03(+0.49%)
Feb 06, 2023
7.100
7.150
6.501
6.699
20,234
-0.19(-2.79%)
Feb 03, 2023
7.200
7.626
6.500
6.891
33,517
-0.31(-4.36%)
Feb 02, 2023
6.801
7.466
6.646
7.205
32,915
+0.42(+6.19%)
Feb 01, 2023
7.000
7.100
6.700
6.785
21,847
-0.15(-2.18%)
Jan 31, 2023
7.229
7.500
6.810
6.936
20,782
-0.22(-3.09%)
Jan 30, 2023
7.456
7.489
7.100
7.157
10,767
-0.14(-1.96%)
Jan 27, 2023
7.600
7.600
7.200
7.300
9,782
-0.11(-1.50%)
Jan 26, 2023
7.700
7.800
7.200
7.411
17,734
-0.08(-1.12%)
Jan 25, 2023
7.600
7.800
7.334
7.495
8,317
-0.17(-2.23%)
Jan 24, 2023
7.589
8.000
7.300
7.666
22,772
+0.33(+4.54%)
Jan 23, 2023
7.090
7.500
6.910
7.333
22,779
+0.30(+4.27%)
Jan 20, 2023
7.192
7.500
6.850
7.033
14,388
-0.27(-3.66%)
Jan 19, 2023
7.316
7.515
7.100
7.300
14,756
-0.00(-0.03%)
Jan 18, 2023
7.589
7.800
7.201
7.302
19,021
-0.06(-0.87%)
Jan 17, 2023
7.600
7.940
7.003
7.366
23,416
+0.17(+2.29%)
Jan 13, 2023
6.600
7.400
6.600
7.201
41,339
+0.33(+4.82%)
Jan 12, 2023
6.900
6.990
6.600
6.870
18,547
+0.17(+2.54%)
Jan 11, 2023
6.975
6.975
6.510
6.700
14,129
-0.15(-2.19%)
Jan 10, 2023
6.300
6.852
6.300
6.850
6,323
+0.49(+7.65%)
Jan 09, 2023
6.968
7.000
6.228
6.363
13,784
-0.42(-6.22%)
Jan 06, 2023
6.300
6.954
6.100
6.785
18,748
+0.32(+4.98%)
Jan 05, 2023
5.600
6.500
5.600
6.463
18,506
+0.86(+15.41%)
Jan 04, 2023
5.770
5.987
5.225
5.600
31,775
-0.28(-4.76%)
Jan 03, 2023
6.800
7.475
5.500
5.880
90,333
-1.18(-16.71%)
Dec 30, 2022
6.200
7.060
5.182
7.060
83,775
+0.77(+12.33%)
Dec 29, 2022
5.357
6.288
5.200
6.285
44,695
+1.16(+22.73%)
Dec 28, 2022
5.000
5.400
4.642
5.121
56,961
+0.01(+0.22%)
Dec 27, 2022
5.700
6.198
4.804
5.110
63,177
-0.61(-10.70%)
Dec 23, 2022
5.656
5.907
5.656
5.722
21,399
+0.02(+0.39%)
Dec 22, 2022
6.364
6.364
5.657
5.700
39,876
-0.68(-10.60%)
Dec 21, 2022
5.900
7.000
5.858
6.376
32,545
+0.38(+6.27%)
Dec 20, 2022
6.000
6.272
5.900
6.000
28,440
+0.14(+2.42%)
Dec 19, 2022
6.600
7.000
5.858
5.858
49,352
-0.63(-9.72%)
Dec 16, 2022
6.900
7.000
6.489
6.489
36,692
-0.30(-4.49%)
Dec 15, 2022
6.868
7.078
6.711
6.794
30,209
-0.20(-2.92%)
Dec 14, 2022
7.189
7.200
6.868
6.998
14,610
-0.00(-0.03%)
Dec 13, 2022
7.400
7.400
6.869
7.000
28,226
+0.04(+0.57%)
Dec 12, 2022
7.434
7.750
6.800
6.960
51,854
-0.54(-7.20%)
Dec 09, 2022
7.300
7.901
7.259
7.500
41,517
-0.06(-0.85%)
Dec 08, 2022
8.330
8.650
7.413
7.564
31,831
-0.64(-7.76%)
Dec 07, 2022
7.694
8.788
7.475
8.200
27,439
+0.60(+7.89%)
Dec 06, 2022
7.301
7.881
7.300
7.600
19,887
+0.10(+1.33%)
Dec 05, 2022
7.900
7.900
7.400
7.500
29,523
+0.00(+0.00%)
Dec 02, 2022
8.200
8.291
7.405
7.500
46,961
-0.76(-9.18%)
Dec 01, 2022
8.500
8.674
8.001
8.258
21,720
-0.42(-4.84%)
Nov 30, 2022
8.637
8.749
7.554
8.678
33,677
+0.07(+0.86%)
Nov 29, 2022
8.525
9.172
8.448
8.604
16,483
-0.19(-2.10%)
Nov 28, 2022
9.535
9.778
8.448
8.789
16,576
-0.82(-8.51%)
Nov 25, 2022
9.000
9.607
8.821
9.607
5,394
+0.14(+1.51%)
Nov 23, 2022
9.500
9.891
8.448
9.464
42,046
+0.00(+0.03%)
Nov 22, 2022
9.800
9.999
9.210
9.461
43,665
+0.26(+2.83%)
Nov 21, 2022
9.900
10.00
9.100
9.201
58,654
-1.00(-9.79%)
Nov 18, 2022
9.900
10.50
9.800
10.20
26,073
+0.40(+4.08%)
Nov 17, 2022
11.10
11.50
9.700
9.800
49,979
-1.40(-12.50%)
Nov 16, 2022
12.40
12.50
11.10
11.20
16,265
-1.00(-8.20%)
Nov 15, 2022
14.50
14.50
12.00
12.20
42,749
-2.80(-18.67%)
Nov 14, 2022
14.10
15.60
14.10
15.00
19,450
+0.80(+5.63%)
Nov 11, 2022
14.30
15.20
14.00
14.20
24,153
-0.10(-0.70%)
Nov 10, 2022
13.30
14.60
13.20
14.30
14,641
+1.20(+9.16%)
Nov 09, 2022
12.50
13.30
12.50
13.10
16,372
+0.10(+0.77%)
Nov 08, 2022
12.60
13.20
12.40
13.00
8,294
+0.40(+3.17%)
Nov 07, 2022
12.50
13.30
12.30
12.60
13,756
+0.10(+0.80%)
Nov 04, 2022
12.50
12.70
12.00
12.50
20,175
+0.00(+0.00%)
Nov 03, 2022
12.50
12.65
11.75
12.50
9,673
+0.20(+1.63%)
Nov 02, 2022
12.40
12.80
11.60
12.30
16,674
+0.00(+0.00%)
Nov 01, 2022
12.90
12.90
12.00
12.30
10,708
-0.40(-3.15%)
Oct 31, 2022
12.80
13.30
12.30
12.70
10,796
-0.10(-0.78%)
Oct 28, 2022
11.60
13.10
11.60
12.80
18,855
+1.00(+8.47%)
Oct 27, 2022
12.20
13.20
11.30
11.80
30,433
-0.10(-0.84%)
Oct 26, 2022
11.10
12.20
11.10
11.90
29,496
+0.50(+4.39%)
Oct 25, 2022
9.671
12.70
9.671
11.40
103,321
+1.73(+17.88%)
Oct 24, 2022
10.00
10.50
8.900
9.671
277,614
-6.23(-39.18%)
Oct 21, 2022
15.50
16.25
15.35
15.90
22,414
+0.20(+1.27%)
Oct 20, 2022
15.90
16.75
15.60
15.70
9,105
-0.20(-1.26%)
Oct 19, 2022
16.40
16.40
15.00
15.90
22,839
-0.50(-3.05%)
Oct 18, 2022
16.10
16.80
15.80
16.40
12,932
+0.50(+3.14%)
Oct 17, 2022
15.40
16.50
15.40
15.90
13,801
+0.50(+3.25%)
Oct 14, 2022
15.70
16.20
14.80
15.40
7,767
-0.10(-0.65%)
Oct 13, 2022
14.80
15.70
14.65
15.50
13,671
+0.30(+1.97%)
Oct 12, 2022
15.40
15.50
14.63
15.20
19,421
-0.30(-1.94%)
Oct 11, 2022
15.80
15.90
15.20
15.50
25,084
-0.50(-3.12%)
Oct 10, 2022
15.60
16.70
15.10
16.00
20,616
+0.40(+2.56%)
Oct 07, 2022
16.30
16.70
15.60
15.60
21,161
-0.90(-5.45%)
Oct 06, 2022
17.10
17.80
15.80
16.50
18,153
-0.60(-3.51%)
Oct 05, 2022
15.70
17.30
15.70
17.10
14,991
+1.10(+6.88%)
Oct 04, 2022
14.80
16.20
14.70
16.00
31,300
+1.70(+11.89%)
Oct 03, 2022
15.40
15.50
14.10
14.30
36,847
-0.90(-5.92%)
Sep 30, 2022
15.20
16.50
15.15
15.20
19,669
-0.20(-1.30%)
Sep 29, 2022
16.70
16.80
15.40
15.40
22,882
-1.60(-9.41%)
Sep 28, 2022
16.90
17.70
16.60
17.00
22,221
+0.20(+1.19%)
Sep 27, 2022
16.40
16.80
16.11
16.80
10,148
+0.70(+4.35%)
Sep 26, 2022
16.70
16.70
16.00
16.10
15,187
-0.30(-1.83%)
Sep 23, 2022
16.20
16.80
15.50
16.40
21,350
-0.20(-1.20%)
Sep 22, 2022
16.50
17.00
15.90
16.60
23,425
+0.10(+0.61%)
Sep 21, 2022
18.20
18.20
16.20
16.50
32,838
-1.10(-6.25%)
Sep 20, 2022
18.20
18.58
17.40
17.60
17,735
-0.80(-4.35%)
Sep 19, 2022
18.30
18.80
17.40
18.40
21,898
-0.40(-2.13%)
Sep 16, 2022
15.80
19.00
15.80
18.80
78,490
+2.40(+14.63%)
Sep 15, 2022
18.30
19.40
16.10
16.40
75,192
-2.10(-11.35%)
Sep 14, 2022
18.50
19.10
18.00
18.50
50,728
+0.10(+0.54%)
Sep 13, 2022
18.10
19.50
17.80
18.40
75,826
-0.40(-2.13%)
Sep 12, 2022
18.80
19.23
17.30
18.80
74,581
+0.00(+0.00%)
Sep 09, 2022
16.60
19.00
16.50
18.80
131,166
+1.80(+10.59%)
Sep 08, 2022
15.70
17.00
15.30
17.00
63,977
+1.20(+7.59%)
Sep 07, 2022
15.70
17.20
15.70
15.80
84,288
+0.10(+0.64%)
Sep 06, 2022
16.10
16.70
15.10
15.70
65,382
-0.60(-3.68%)
Sep 02, 2022
17.30
17.30
16.10
16.30
45,164
-0.50(-2.98%)
Sep 01, 2022
16.10
17.00
15.70
16.80
86,692
+0.50(+3.07%)
Aug 31, 2022
16.10
16.60
15.90
16.30
90,777
+0.20(+1.24%)
Aug 30, 2022
16.30
16.80
14.55
16.10
180,815
-0.10(-0.62%)
Aug 29, 2022
15.60
16.50
15.17
16.20
105,869
+0.50(+3.18%)
Aug 26, 2022
17.00
17.70
14.80
15.70
148,121
-1.30(-7.65%)
Aug 25, 2022
15.80
17.01
15.20
17.00
116,849
+1.10(+6.92%)
Aug 24, 2022
16.50
16.90
15.60
15.90
175,391
-0.20(-1.24%)
Aug 23, 2022
14.70
16.40
14.50
16.10
361,848
+1.80(+12.59%)
Aug 22, 2022
12.90
14.70
12.60
14.30
415,118
+1.70(+13.49%)
Aug 19, 2022
18.70
19.90
11.90
12.60
1,571,459
-12.30(-49.40%)
Aug 18, 2022
26.80
29.57
24.10
24.90
237,607
-9.30(-27.19%)
Aug 17, 2022
31.90
37.37
31.05
34.20
114,173
+2.30(+7.21%)
Aug 16, 2022
26.80
35.70
24.70
31.90
163,426
+5.10(+19.03%)
Aug 15, 2022
24.00
27.30
23.10
26.80
252,568
+5.60(+26.42%)
Aug 12, 2022
22.60
22.70
19.80
21.20
42,588
-0.30(-1.40%)
Aug 11, 2022
21.00
22.70
20.70
21.50
44,424
+0.90(+4.37%)
Aug 10, 2022
18.80
20.70
18.11
20.60
48,306
+2.60(+14.44%)
Aug 09, 2022
17.90
18.70
16.90
18.00
23,673
+0.10(+0.56%)
Aug 08, 2022
22.50
22.60
16.80
17.90
76,575
-3.40(-15.96%)
Aug 05, 2022
19.50
22.50
19.50
21.30
56,175
+1.80(+9.23%)
Aug 04, 2022
18.70
20.20
17.50
19.50
51,656
+1.50(+8.33%)
Aug 03, 2022
16.60
18.60
16.60
18.00
52,752
+1.40(+8.43%)
Aug 02, 2022
14.50
16.60
14.30
16.60
61,443
+2.50(+17.73%)
Aug 01, 2022
13.30
14.10
13.10
14.10
5,869
+0.70(+5.22%)
Jul 29, 2022
13.50
13.80
12.80
13.40
13,536
-0.50(-3.60%)
Jul 28, 2022
14.30
15.20
13.80
13.90
27,695
-0.30(-2.11%)
Jul 27, 2022
13.20
14.50
13.20
14.20
9,794
+0.90(+6.77%)
Jul 26, 2022
12.20
13.50
11.80
13.30
28,518
+0.70(+5.56%)
Jul 25, 2022
12.90
13.00
12.50
12.60
15,201
-0.40(-3.08%)
Jul 22, 2022
14.50
14.65
12.80
13.00
35,083
-1.70(-11.56%)
Jul 21, 2022
13.70
15.10
13.70
14.70
21,065
+0.60(+4.26%)
Jul 20, 2022
13.30
15.10
13.30
14.10
46,134
+0.60(+4.44%)
Jul 19, 2022
13.60
14.40
13.30
13.50
25,346
+0.00(+0.00%)
Jul 18, 2022
14.00
15.10
13.50
13.50
44,162
-0.70(-4.93%)
Jul 15, 2022
14.00
14.70
13.18
14.20
27,073
+0.40(+2.90%)
Jul 14, 2022
13.70
14.20
12.70
13.80
37,200
+0.40(+2.99%)
Jul 13, 2022
11.50
14.70
11.20
13.40
100,280
+1.80(+15.52%)
Jul 12, 2022
11.60
11.80
10.75
11.60
29,783
+0.10(+0.87%)
Jul 11, 2022
12.00
12.00
11.03
11.50
20,443
-0.20(-1.71%)
Jul 08, 2022
11.20
12.00
10.80
11.70
27,544
+0.40(+3.54%)
Jul 07, 2022
11.10
11.50
10.70
11.30
25,296
+0.20(+1.80%)
Jul 06, 2022
10.40
12.00
10.40
11.10
55,345
+1.00(+9.90%)
Jul 05, 2022
10.30
10.40
10.00
10.10
19,542
-0.30(-2.88%)
Jul 01, 2022
10.00
10.80
9.342
10.40
30,126
+0.47(+4.76%)
Jun 30, 2022
9.100
10.48
9.000
9.927
49,768
+1.29(+15.00%)
Jun 29, 2022
10.20
10.20
8.610
8.632
47,751
-1.07(-11.01%)
Jun 28, 2022
11.50
11.55
9.700
9.700
70,861
-1.60(-14.16%)
Jun 27, 2022
14.00
14.40
11.30
11.30
124,682
-2.30(-16.91%)
Jun 24, 2022
11.50
15.40
11.10
13.60
649,153
+2.00(+17.24%)
Jun 23, 2022
11.30
13.20
10.00
11.60
217,639
+0.40(+3.57%)
Jun 22, 2022
8.800
11.20
8.800
11.20
199,582
+2.46(+28.15%)
Jun 21, 2022
8.813
9.019
7.290
8.740
101,789
+0.04(+0.46%)
Jun 17, 2022
8.506
9.538
8.501
8.700
124,056
-0.30(-3.33%)
Jun 16, 2022
8.700
9.100
8.419
9.000
82,503
-0.28(-3.02%)
Jun 15, 2022
6.835
9.377
6.835
9.280
175,069
+2.27(+32.46%)
Jun 14, 2022
6.600
7.190
6.300
7.006
86,405
+0.35(+5.20%)
Jun 13, 2022
6.400
7.000
5.800
6.660
103,141
+0.26(+4.03%)
Jun 10, 2022
6.150
6.476
5.900
6.402
76,707
+0.01(+0.11%)
Jun 09, 2022
7.200
7.706
6.136
6.395
141,241
-1.01(-13.58%)
Jun 08, 2022
11.40
11.50
7.362
7.400
385,632
-4.10(-35.65%)
Jun 07, 2022
7.400
12.70
7.000
11.50
1,357,711
+4.39(+61.84%)
Jun 06, 2022
7.300
7.300
6.555
7.106
63,346
-0.10(-1.44%)
Jun 03, 2022
6.100
7.300
5.925
7.210
67,187
+1.21(+20.13%)
Jun 02, 2022
5.635
6.499
5.550
6.002
82,639
+0.31(+5.39%)
Jun 01, 2022
6.107
6.806
5.516
5.695
111,615
-0.39(-6.38%)
May 31, 2022
6.200
7.500
5.877
6.083
283,583
+0.05(+0.76%)
May 27, 2022
5.527
6.200
5.395
6.037
159,513
+0.49(+8.77%)
May 26, 2022
5.500
5.748
5.325
5.550
69,942
+0.06(+1.17%)
May 25, 2022
5.941
6.000
5.300
5.486
66,860
-0.33(-5.71%)
May 24, 2022
5.769
5.999
5.300
5.818
80,694
+0.01(+0.19%)
May 23, 2022
5.900
5.900
5.500
5.807
68,381
+0.37(+6.81%)
May 20, 2022
5.700
5.956
5.020
5.437
65,479
-0.17(-3.10%)
May 19, 2022
5.800
5.929
5.321
5.611
67,162
-0.19(-3.26%)
May 18, 2022
6.052
6.151
5.800
5.800
127,356
-0.20(-3.35%)
May 17, 2022
6.200
7.182
5.776
6.001
61,103
-0.10(-1.62%)
May 16, 2022
7.335
8.299
6.050
6.100
59,309
-0.80(-11.63%)
May 13, 2022
6.726
7.354
6.451
6.903
73,008
+0.14(+2.07%)
May 12, 2022
7.040
7.772
6.631
6.763
66,585
-0.41(-5.65%)
May 11, 2022
7.400
7.400
7.000
7.168
53,275
-0.04(-0.55%)
May 10, 2022
7.961
7.961
7.201
7.208
44,183
-0.38(-5.02%)
May 09, 2022
8.000
8.000
7.200
7.589
51,143
-0.44(-5.49%)
May 06, 2022
8.019
8.280
7.245
8.030
40,310
-0.10(-1.19%)
May 05, 2022
8.179
8.594
7.700
8.127
42,337
-0.02(-0.26%)
May 04, 2022
8.629
8.713
7.611
8.148
53,724
-0.60(-6.83%)
May 03, 2022
9.800
9.800
8.311
8.745
68,059
-1.06(-10.81%)
May 02, 2022
9.500
9.942
9.381
9.805
78,788
+0.21(+2.14%)
Apr 29, 2022
9.800
9.856
9.282
9.600
61,494
+0.10(+1.04%)
Apr 28, 2022
10.30
10.30
8.361
9.501
90,944
-0.80(-7.76%)
Apr 27, 2022
10.40
10.40
10.10
10.30
72,357
-0.10(-0.96%)
Apr 26, 2022
10.70
10.70
10.00
10.40
88,471
-0.40(-3.70%)
Apr 25, 2022
9.500
11.00
9.188
10.80
57,532
+1.20(+12.49%)
Apr 22, 2022
10.10
10.17
9.064
9.601
87,244
-0.60(-5.87%)
Apr 21, 2022
10.40
10.65
10.00
10.20
44,149
-0.40(-3.77%)
Apr 20, 2022
10.70
10.80
10.40
10.60
58,615
+0.00(+0.00%)
Apr 19, 2022
10.10
10.80
9.800
10.60
125,038
+0.71(+7.22%)
Apr 18, 2022
10.30
10.65
9.709
9.886
83,605
-0.41(-4.02%)
Apr 14, 2022
10.80
11.02
10.20
10.30
48,268
-0.50(-4.63%)
Apr 13, 2022
10.80
11.10
10.30
10.80
61,261
+0.00(+0.00%)
Apr 12, 2022
10.90
11.20
10.60
10.80
56,855
-0.20(-1.82%)
Apr 11, 2022
11.50
11.60
10.60
11.00
66,418
-0.20(-1.79%)
Apr 08, 2022
12.00
12.10
10.90
11.20
106,231
-0.85(-7.05%)
Apr 07, 2022
13.00
13.00
12.00
12.05
40,061
-1.25(-9.40%)
Apr 06, 2022
13.30
13.40
12.00
13.30
34,301
-0.10(-0.75%)
Apr 05, 2022
13.60
13.70
12.95
13.40
34,702
-0.50(-3.60%)
Apr 04, 2022
14.10
14.60
13.60
13.90
36,164
-0.20(-1.42%)
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.