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
Aligos Therapeutics Inc
(NQ:
ALGS
)
0.5900
-0.0100 (-1.67%)
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
1.040
1.127
0.8740
0.8740
599,256
-0.17(-15.96%)
Mar 30, 2023
1.120
1.180
1.000
1.040
56,381
-0.07(-6.73%)
Mar 29, 2023
1.140
1.190
1.060
1.115
44,056
+0.00(+0.45%)
Mar 28, 2023
1.130
1.190
1.100
1.110
65,145
-0.05(-4.31%)
Mar 27, 2023
1.120
1.270
1.060
1.160
74,805
+0.03(+2.65%)
Mar 24, 2023
1.130
1.160
1.090
1.130
34,537
+0.00(+0.00%)
Mar 23, 2023
1.200
1.240
1.130
1.130
63,768
-0.03(-2.59%)
Mar 22, 2023
1.190
1.270
1.160
1.160
86,071
-0.04(-3.33%)
Mar 21, 2023
1.270
1.270
1.172
1.200
76,435
-0.06(-4.76%)
Mar 20, 2023
1.360
1.360
1.250
1.260
37,420
-0.06(-4.55%)
Mar 17, 2023
1.300
1.350
1.230
1.320
124,352
+0.00(+0.00%)
Mar 16, 2023
1.350
1.360
1.300
1.320
38,409
-0.02(-1.49%)
Mar 15, 2023
1.310
1.400
1.300
1.340
41,576
-0.02(-1.47%)
Mar 14, 2023
1.300
1.400
1.300
1.360
99,525
+0.06(+4.62%)
Mar 13, 2023
1.290
1.510
1.210
1.300
677,752
-0.02(-1.52%)
Mar 10, 2023
1.310
1.490
1.280
1.320
161,039
-0.04(-2.94%)
Mar 09, 2023
1.440
1.450
1.210
1.360
132,066
-0.09(-6.21%)
Mar 08, 2023
1.510
1.510
1.410
1.450
35,322
-0.03(-2.03%)
Mar 07, 2023
1.520
1.550
1.410
1.480
57,232
-0.02(-1.33%)
Mar 06, 2023
1.510
1.530
1.460
1.500
40,917
-0.01(-0.66%)
Mar 03, 2023
1.450
1.565
1.420
1.510
109,833
+0.03(+2.37%)
Mar 02, 2023
1.460
1.560
1.450
1.475
56,402
-0.03(-2.32%)
Mar 01, 2023
1.450
1.720
1.446
1.510
139,938
+0.05(+3.42%)
Feb 28, 2023
1.580
1.580
1.460
1.460
67,487
-0.11(-7.01%)
Feb 27, 2023
1.570
1.640
1.500
1.570
50,045
+0.01(+0.64%)
Feb 24, 2023
1.590
1.760
1.500
1.560
61,051
-0.08(-4.88%)
Feb 23, 2023
1.630
1.710
1.550
1.640
193,672
-0.01(-0.61%)
Feb 22, 2023
1.640
1.700
1.540
1.650
101,562
-0.01(-0.60%)
Feb 21, 2023
1.700
1.700
1.604
1.660
46,138
-0.04(-2.35%)
Feb 17, 2023
1.640
1.790
1.600
1.700
135,301
+0.02(+1.19%)
Feb 16, 2023
1.630
1.840
1.610
1.680
155,975
+0.06(+3.70%)
Feb 15, 2023
1.610
1.620
1.500
1.620
41,148
-0.01(-0.61%)
Feb 14, 2023
1.490
1.630
1.480
1.630
59,173
+0.11(+7.24%)
Feb 13, 2023
1.550
1.560
1.420
1.520
162,972
+0.00(+0.00%)
Feb 10, 2023
1.680
1.720
1.510
1.520
251,422
-0.19(-11.11%)
Feb 09, 2023
1.900
1.900
1.680
1.710
105,601
-0.15(-8.06%)
Feb 08, 2023
1.800
1.940
1.780
1.860
86,975
+0.01(+0.54%)
Feb 07, 2023
1.770
1.900
1.760
1.850
141,319
+0.09(+5.11%)
Feb 06, 2023
1.820
1.820
1.700
1.760
107,121
+0.01(+0.57%)
Feb 03, 2023
1.880
1.910
1.750
1.750
184,461
-0.17(-8.85%)
Feb 02, 2023
2.060
2.060
1.800
1.920
440,419
-0.13(-6.34%)
Feb 01, 2023
1.940
2.100
1.890
2.050
353,720
+0.11(+5.67%)
Jan 31, 2023
1.870
1.980
1.860
1.940
142,076
+0.07(+3.74%)
Jan 30, 2023
1.850
1.980
1.833
1.870
131,749
-0.02(-1.06%)
Jan 27, 2023
1.930
1.980
1.840
1.890
125,297
+0.00(+0.00%)
Jan 26, 2023
1.890
1.910
1.840
1.890
110,003
+0.01(+0.53%)
Jan 25, 2023
1.790
1.920
1.780
1.880
125,072
+0.07(+3.87%)
Jan 24, 2023
1.940
2.010
1.750
1.810
560,142
-0.12(-6.22%)
Jan 23, 2023
2.030
2.080
1.900
1.930
423,616
-0.13(-6.31%)
Jan 20, 2023
1.990
2.100
1.970
2.060
237,235
+0.03(+1.48%)
Jan 19, 2023
2.060
2.130
1.960
2.030
445,037
-0.08(-3.79%)
Jan 18, 2023
2.050
2.150
1.960
2.110
1,388,833
+0.09(+4.46%)
Jan 17, 2023
1.790
2.410
1.770
2.020
4,774,277
+0.38(+23.17%)
Jan 13, 2023
1.420
1.700
1.250
1.640
765,040
+0.20(+13.89%)
Jan 12, 2023
1.680
1.700
1.440
1.440
844,939
-0.20(-12.20%)
Jan 11, 2023
1.590
1.660
1.398
1.640
1,195,185
+0.06(+3.80%)
Jan 10, 2023
1.310
1.600
1.270
1.580
951,683
+0.28(+21.54%)
Jan 09, 2023
1.350
1.430
1.190
1.300
1,010,845
-0.01(-0.76%)
Jan 06, 2023
1.180
1.380
1.080
1.310
4,261,109
+0.32(+32.32%)
Jan 05, 2023
0.9600
1.030
0.9600
0.9900
264,284
+0.05(+5.32%)
Jan 04, 2023
0.9200
0.9600
0.8800
0.9400
65,904
+0.00(+0.00%)
Jan 03, 2023
0.9800
0.9800
0.8800
0.9400
234,302
-0.01(-1.35%)
Dec 30, 2022
0.9335
0.9600
0.8500
0.9529
680,999
-0.04(-4.36%)
Dec 29, 2022
0.8700
1.000
0.8401
0.9963
368,674
+0.10(+10.71%)
Dec 28, 2022
0.9600
0.9700
0.8600
0.8999
883,087
-0.06(-6.26%)
Dec 27, 2022
0.9000
0.9800
0.8731
0.9600
595,214
+0.05(+5.54%)
Dec 23, 2022
0.9314
0.9422
0.8800
0.9096
145,924
-0.04(-4.24%)
Dec 22, 2022
0.9300
1.000
0.8767
0.9499
195,854
+0.01(+1.04%)
Dec 21, 2022
1.000
1.030
0.9103
0.9401
277,013
-0.07(-6.92%)
Dec 20, 2022
1.010
1.070
0.9621
1.010
99,728
+0.00(+0.00%)
Dec 19, 2022
1.000
1.080
0.9400
1.010
267,339
+0.12(+13.10%)
Dec 16, 2022
0.9700
1.020
0.8930
0.8930
492,337
-0.06(-6.00%)
Dec 15, 2022
1.000
1.070
0.9200
0.9500
142,418
-0.05(-5.00%)
Dec 14, 2022
1.070
1.070
1.000
1.000
45,884
-0.05(-4.76%)
Dec 13, 2022
0.9800
1.050
0.9408
1.050
127,719
+0.12(+12.40%)
Dec 12, 2022
0.9600
0.9600
0.9000
0.9342
68,957
-0.00(-0.11%)
Dec 09, 2022
0.9300
0.9500
0.9200
0.9352
80,464
+0.02(+2.43%)
Dec 08, 2022
0.9750
0.9750
0.9000
0.9130
123,812
-0.01(-0.77%)
Dec 07, 2022
0.9750
0.9750
0.9200
0.9201
20,463
+0.02(+2.18%)
Dec 06, 2022
0.9641
1.000
0.8700
0.9005
113,229
-0.02(-2.36%)
Dec 05, 2022
0.9700
1.030
0.9222
0.9223
76,525
-0.04(-3.93%)
Dec 02, 2022
0.9796
0.9797
0.9270
0.9600
55,075
-0.01(-0.53%)
Dec 01, 2022
0.9700
1.040
0.9400
0.9651
21,404
-0.03(-3.49%)
Nov 30, 2022
1.000
1.000
0.9363
1.000
43,492
+0.05(+5.25%)
Nov 29, 2022
0.9800
1.030
0.9328
0.9501
56,534
-0.01(-0.99%)
Nov 28, 2022
0.9900
1.040
0.9499
0.9596
62,612
-0.03(-3.06%)
Nov 25, 2022
1.030
1.030
0.9582
0.9899
40,217
-0.05(-4.82%)
Nov 23, 2022
1.000
1.040
0.9200
1.040
74,781
+0.09(+9.47%)
Nov 22, 2022
0.9600
1.000
0.9401
0.9500
46,834
-0.00(-0.01%)
Nov 21, 2022
0.9596
1.020
0.9500
0.9501
39,919
-0.05(-5.46%)
Nov 18, 2022
1.050
1.085
0.9500
1.005
74,841
-0.04(-3.37%)
Nov 17, 2022
1.030
1.080
0.9700
1.040
51,884
+0.08(+7.77%)
Nov 16, 2022
1.010
1.050
0.9001
0.9650
66,527
-0.06(-5.39%)
Nov 15, 2022
1.120
1.120
1.010
1.020
114,300
-0.05(-4.67%)
Nov 14, 2022
1.050
1.110
1.000
1.070
58,359
-0.01(-0.93%)
Nov 11, 2022
0.9700
1.100
0.9200
1.080
242,737
+0.15(+15.59%)
Nov 10, 2022
0.9830
0.9860
0.8900
0.9343
57,181
+0.04(+4.55%)
Nov 09, 2022
0.9300
0.9300
0.8600
0.8936
87,937
-0.05(-5.18%)
Nov 08, 2022
0.9749
0.9960
0.9180
0.9424
82,458
-0.04(-4.42%)
Nov 07, 2022
1.020
1.020
0.9700
0.9860
46,856
-0.00(-0.40%)
Nov 04, 2022
1.067
1.110
0.9476
0.9900
253,875
-0.06(-5.71%)
Nov 03, 2022
1.050
1.080
1.030
1.050
20,997
-0.02(-1.87%)
Nov 02, 2022
1.080
1.110
1.030
1.070
62,052
+0.02(+1.90%)
Nov 01, 2022
1.080
1.090
1.040
1.050
41,128
+0.00(+0.00%)
Oct 31, 2022
1.050
1.078
1.030
1.050
23,051
+0.00(+0.00%)
Oct 28, 2022
1.020
1.066
1.020
1.050
57,372
+0.00(+0.00%)
Oct 27, 2022
1.050
1.090
1.040
1.050
19,481
-0.01(-0.94%)
Oct 26, 2022
1.050
1.090
1.020
1.060
59,731
+0.05(+4.95%)
Oct 25, 2022
1.070
1.070
1.010
1.010
28,736
-0.02(-1.94%)
Oct 24, 2022
1.040
1.064
1.010
1.030
59,001
-0.01(-0.96%)
Oct 21, 2022
1.070
1.110
1.040
1.040
49,082
-0.05(-4.59%)
Oct 20, 2022
1.070
1.100
1.050
1.090
35,739
+0.02(+1.87%)
Oct 19, 2022
1.080
1.080
1.050
1.070
28,271
-0.03(-2.73%)
Oct 18, 2022
1.070
1.100
1.070
1.100
51,685
+0.03(+2.80%)
Oct 17, 2022
1.160
1.160
1.070
1.070
63,518
-0.03(-2.73%)
Oct 14, 2022
1.160
1.160
1.090
1.100
55,475
-0.02(-1.79%)
Oct 13, 2022
1.100
1.150
1.075
1.120
92,783
+0.01(+0.90%)
Oct 12, 2022
1.070
1.140
1.050
1.110
145,827
+0.04(+3.74%)
Oct 11, 2022
1.100
1.120
1.070
1.070
49,262
-0.05(-4.46%)
Oct 10, 2022
1.130
1.150
1.065
1.120
117,611
+0.04(+3.70%)
Oct 07, 2022
1.150
1.150
1.050
1.080
58,828
-0.03(-2.70%)
Oct 06, 2022
1.140
1.140
1.075
1.110
32,430
+0.02(+1.83%)
Oct 05, 2022
1.080
1.110
1.060
1.090
88,899
-0.01(-0.91%)
Oct 04, 2022
1.130
1.140
1.080
1.100
51,448
+0.02(+1.85%)
Oct 03, 2022
1.150
1.150
1.070
1.080
51,877
-0.02(-1.82%)
Sep 30, 2022
1.100
1.120
1.070
1.100
34,657
+0.04(+3.77%)
Sep 29, 2022
1.100
1.120
1.060
1.060
53,149
-0.04(-3.64%)
Sep 28, 2022
1.060
1.140
1.060
1.100
65,443
+0.04(+3.77%)
Sep 27, 2022
1.080
1.150
1.020
1.060
39,446
+0.06(+6.00%)
Sep 26, 2022
1.090
1.100
0.9800
1.000
125,965
-0.06(-5.66%)
Sep 23, 2022
1.120
1.150
1.030
1.060
132,740
-0.04(-3.64%)
Sep 22, 2022
1.140
1.140
1.070
1.100
58,553
-0.03(-2.65%)
Sep 21, 2022
1.150
1.170
1.120
1.130
63,305
-0.01(-0.88%)
Sep 20, 2022
1.150
1.170
1.120
1.140
81,077
-0.02(-1.72%)
Sep 19, 2022
1.190
1.210
1.130
1.160
102,843
-0.01(-0.85%)
Sep 16, 2022
1.300
1.310
1.150
1.170
331,266
-0.16(-12.03%)
Sep 15, 2022
1.343
1.343
1.290
1.330
31,133
-0.01(-0.75%)
Sep 14, 2022
1.370
1.370
1.310
1.340
40,772
-0.05(-3.60%)
Sep 13, 2022
1.300
1.400
1.220
1.390
99,388
+0.04(+2.96%)
Sep 12, 2022
1.300
1.370
1.260
1.350
73,421
+0.03(+2.27%)
Sep 09, 2022
1.280
1.357
1.230
1.320
135,616
+0.02(+1.54%)
Sep 08, 2022
1.170
1.350
1.170
1.300
78,245
+0.11(+9.24%)
Sep 07, 2022
1.190
1.220
1.170
1.190
84,680
-0.02(-1.65%)
Sep 06, 2022
1.190
1.270
1.190
1.210
63,091
-0.01(-0.82%)
Sep 02, 2022
1.200
1.240
1.160
1.220
101,681
+0.00(+0.00%)
Sep 01, 2022
1.260
1.260
1.150
1.220
76,496
-0.03(-2.40%)
Aug 31, 2022
1.270
1.270
1.200
1.250
44,259
+0.03(+2.46%)
Aug 30, 2022
1.300
1.350
1.200
1.220
50,983
-0.08(-6.15%)
Aug 29, 2022
1.310
1.330
1.260
1.300
42,778
-0.01(-0.76%)
Aug 26, 2022
1.390
1.390
1.300
1.310
36,006
-0.08(-5.76%)
Aug 25, 2022
1.400
1.420
1.360
1.390
34,905
-0.02(-1.42%)
Aug 24, 2022
1.350
1.425
1.350
1.410
17,854
+0.04(+2.92%)
Aug 23, 2022
1.360
1.370
1.330
1.370
44,046
-0.01(-0.72%)
Aug 22, 2022
1.400
1.460
1.350
1.380
54,958
+0.00(+0.00%)
Aug 19, 2022
1.470
1.470
1.300
1.380
113,035
-0.10(-6.76%)
Aug 18, 2022
1.420
1.520
1.390
1.480
59,399
+0.05(+3.50%)
Aug 17, 2022
1.490
1.520
1.420
1.430
69,385
-0.05(-3.38%)
Aug 16, 2022
1.510
1.560
1.480
1.480
92,229
-0.08(-5.13%)
Aug 15, 2022
1.440
1.590
1.410
1.560
219,709
+0.13(+9.09%)
Aug 12, 2022
1.410
1.450
1.400
1.430
92,884
+0.03(+2.14%)
Aug 11, 2022
1.400
1.405
1.340
1.400
131,723
+0.07(+5.26%)
Aug 10, 2022
1.380
1.399
1.320
1.330
69,464
+0.00(+0.00%)
Aug 09, 2022
1.390
1.400
1.300
1.330
85,297
-0.12(-8.28%)
Aug 08, 2022
1.490
1.540
1.400
1.450
89,148
-0.05(-3.33%)
Aug 05, 2022
1.500
1.540
1.430
1.500
127,989
+0.11(+7.91%)
Aug 04, 2022
1.360
1.470
1.360
1.390
134,271
+0.06(+4.51%)
Aug 03, 2022
1.370
1.390
1.270
1.330
86,940
+0.07(+5.14%)
Aug 02, 2022
1.240
1.300
1.230
1.265
70,981
+0.02(+2.02%)
Aug 01, 2022
1.240
1.250
1.200
1.240
104,598
+0.00(+0.00%)
Jul 29, 2022
1.250
1.260
1.200
1.240
78,435
+0.02(+1.64%)
Jul 28, 2022
1.304
1.304
1.220
1.220
76,606
-0.07(-5.43%)
Jul 27, 2022
1.340
1.340
1.250
1.290
79,257
-0.04(-3.01%)
Jul 26, 2022
1.380
1.380
1.290
1.330
53,981
-0.05(-3.62%)
Jul 25, 2022
1.450
1.450
1.330
1.380
87,850
-0.05(-3.50%)
Jul 22, 2022
1.520
1.520
1.400
1.430
57,238
-0.07(-4.67%)
Jul 21, 2022
1.600
1.610
1.470
1.500
63,214
-0.10(-6.25%)
Jul 20, 2022
1.580
1.620
1.560
1.600
75,944
+0.03(+1.91%)
Jul 19, 2022
1.540
1.600
1.520
1.570
34,561
+0.02(+1.29%)
Jul 18, 2022
1.560
1.600
1.510
1.550
58,342
-0.02(-1.27%)
Jul 15, 2022
1.540
1.570
1.490
1.570
59,842
+0.04(+2.61%)
Jul 14, 2022
1.600
1.600
1.500
1.530
209,569
-0.04(-2.55%)
Jul 13, 2022
1.370
1.570
1.370
1.570
547,077
+0.16(+11.35%)
Jul 12, 2022
1.400
1.430
1.360
1.410
360,278
+0.04(+2.92%)
Jul 11, 2022
1.430
1.440
1.370
1.370
444,631
-0.06(-4.20%)
Jul 08, 2022
1.400
1.460
1.370
1.430
180,542
+0.02(+1.42%)
Jul 07, 2022
1.380
1.410
1.360
1.410
219,324
+0.03(+2.17%)
Jul 06, 2022
1.420
1.420
1.350
1.380
100,775
-0.02(-1.43%)
Jul 05, 2022
1.260
1.420
1.235
1.400
299,678
+0.15(+12.00%)
Jul 01, 2022
1.210
1.280
1.195
1.250
203,567
+0.04(+3.31%)
Jun 30, 2022
1.250
1.270
1.200
1.210
94,152
-0.06(-4.72%)
Jun 29, 2022
1.340
1.340
1.230
1.270
125,733
-0.04(-3.05%)
Jun 28, 2022
1.350
1.420
1.260
1.310
80,685
-0.04(-2.96%)
Jun 27, 2022
1.300
1.420
1.210
1.350
186,437
+0.04(+3.05%)
Jun 24, 2022
1.380
1.380
1.280
1.310
2,388,922
-0.03(-2.24%)
Jun 23, 2022
1.220
1.340
1.220
1.340
272,694
+0.13(+10.74%)
Jun 22, 2022
1.170
1.270
1.170
1.210
242,661
+0.02(+1.68%)
Jun 21, 2022
1.170
1.190
1.130
1.190
238,295
+0.08(+7.21%)
Jun 17, 2022
1.210
1.250
1.110
1.110
442,807
-0.10(-8.26%)
Jun 16, 2022
1.290
1.295
1.200
1.210
134,531
-0.10(-7.63%)
Jun 15, 2022
1.300
1.360
1.290
1.310
112,809
-0.02(-1.50%)
Jun 14, 2022
1.310
1.390
1.250
1.330
166,114
+0.01(+0.76%)
Jun 13, 2022
1.350
1.360
1.280
1.320
209,441
-0.07(-5.04%)
Jun 10, 2022
1.450
1.470
1.350
1.390
132,638
-0.09(-6.08%)
Jun 09, 2022
1.500
1.530
1.460
1.480
133,002
-0.06(-3.90%)
Jun 08, 2022
1.600
1.600
1.500
1.540
244,928
-0.06(-3.75%)
Jun 07, 2022
1.430
1.650
1.430
1.600
313,802
+0.17(+11.89%)
Jun 06, 2022
1.320
1.500
1.280
1.430
503,114
+0.12(+9.16%)
Jun 03, 2022
1.260
1.340
1.230
1.310
148,452
+0.08(+6.50%)
Jun 02, 2022
1.220
1.230
1.160
1.230
82,969
+0.01(+0.82%)
Jun 01, 2022
1.290
1.310
1.210
1.220
126,629
-0.07(-5.43%)
May 31, 2022
1.240
1.420
1.210
1.290
664,123
+0.04(+3.20%)
May 27, 2022
1.200
1.270
1.110
1.250
246,074
+0.06(+5.04%)
May 26, 2022
1.200
1.240
1.180
1.190
87,735
+0.00(+0.00%)
May 25, 2022
1.130
1.210
1.120
1.190
181,243
+0.04(+3.48%)
May 24, 2022
1.140
1.190
1.100
1.150
271,468
-0.02(-1.71%)
May 23, 2022
1.090
1.180
1.030
1.170
641,142
+0.09(+8.33%)
May 20, 2022
1.100
1.180
1.060
1.080
539,389
-0.02(-1.82%)
May 19, 2022
1.120
1.170
1.070
1.100
542,746
-0.03(-2.65%)
May 18, 2022
1.140
1.190
1.080
1.130
735,141
-0.02(-1.74%)
May 17, 2022
1.120
1.190
1.075
1.150
578,018
+0.06(+5.50%)
May 16, 2022
1.140
1.230
1.080
1.090
514,626
-0.08(-6.84%)
May 13, 2022
1.190
1.250
1.150
1.170
581,297
+0.00(+0.00%)
May 12, 2022
1.130
1.205
1.038
1.170
581,848
+0.08(+7.34%)
May 11, 2022
1.150
1.230
1.040
1.090
820,411
-0.07(-6.03%)
May 10, 2022
1.100
1.310
1.100
1.160
883,445
+0.06(+5.45%)
May 09, 2022
1.060
1.130
1.040
1.100
811,016
+0.06(+5.77%)
May 06, 2022
1.110
1.115
1.030
1.040
211,119
-0.06(-5.45%)
May 05, 2022
1.140
1.159
1.070
1.100
441,211
-0.14(-11.29%)
May 04, 2022
1.230
1.250
1.160
1.240
257,109
-0.01(-0.80%)
May 03, 2022
1.290
1.290
1.190
1.250
182,120
-0.04(-3.10%)
May 02, 2022
1.180
1.300
1.170
1.290
284,726
+0.11(+9.32%)
Apr 29, 2022
1.230
1.287
1.170
1.180
188,795
-0.05(-4.07%)
Apr 28, 2022
1.280
1.280
1.170
1.230
185,676
-0.03(-2.38%)
Apr 27, 2022
1.280
1.360
1.250
1.260
216,097
-0.03(-2.33%)
Apr 26, 2022
1.380
1.387
1.280
1.290
147,695
-0.10(-7.19%)
Apr 25, 2022
1.390
1.450
1.350
1.390
174,542
-0.01(-0.71%)
Apr 22, 2022
1.440
1.460
1.380
1.400
218,151
+0.01(+0.72%)
Apr 21, 2022
1.500
1.520
1.330
1.390
262,858
-0.10(-6.71%)
Apr 20, 2022
1.490
1.510
1.420
1.490
161,974
+0.02(+1.36%)
Apr 19, 2022
1.460
1.530
1.460
1.470
271,137
+0.01(+0.68%)
Apr 18, 2022
1.540
1.585
1.420
1.460
206,157
-0.09(-5.81%)
Apr 14, 2022
1.680
1.680
1.550
1.550
151,799
-0.10(-6.06%)
Apr 13, 2022
1.650
1.720
1.630
1.650
200,984
-0.02(-1.20%)
Apr 12, 2022
1.770
1.804
1.640
1.670
256,537
-0.07(-4.02%)
Apr 11, 2022
1.800
1.810
1.728
1.740
183,713
-0.06(-3.33%)
Apr 08, 2022
1.990
2.000
1.800
1.800
252,278
-0.17(-8.63%)
Apr 07, 2022
2.030
2.060
1.950
1.970
167,313
-0.06(-2.96%)
Apr 06, 2022
2.110
2.110
2.020
2.030
269,946
-0.11(-5.14%)
Apr 05, 2022
2.080
2.240
2.080
2.140
444,244
+0.07(+3.38%)
Apr 04, 2022
2.000
2.160
2.000
2.070
829,886
+0.08(+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.