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
Lexaria Bioscience Corp
(NQ:
LEXX
)
2.750
-0.240 (-8.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2022
3.454
3.454
3.300
3.300
25,032
-0.11(-3.23%)
Mar 30, 2022
3.330
3.419
3.320
3.410
32,907
+0.12(+3.65%)
Mar 29, 2022
3.150
3.320
3.150
3.290
17,752
+0.04(+1.23%)
Mar 28, 2022
3.450
3.566
3.188
3.250
61,844
-0.19(-5.52%)
Mar 25, 2022
3.230
3.440
3.220
3.440
116,680
+0.20(+6.32%)
Mar 24, 2022
3.217
3.280
3.180
3.236
20,193
+0.10(+3.04%)
Mar 23, 2022
3.040
3.230
3.040
3.140
27,441
+0.08(+2.78%)
Mar 22, 2022
2.870
3.080
2.870
3.055
35,127
+0.18(+6.08%)
Mar 21, 2022
2.780
2.965
2.640
2.880
187,642
+0.10(+3.60%)
Mar 18, 2022
2.900
3.100
2.780
2.780
64,984
-0.12(-4.10%)
Mar 17, 2022
3.020
3.100
2.780
2.899
49,804
-0.02(-0.72%)
Mar 16, 2022
3.183
3.214
2.800
2.920
76,822
-0.22(-7.01%)
Mar 15, 2022
3.100
3.405
3.010
3.140
25,241
+0.23(+7.90%)
Mar 14, 2022
3.350
3.485
2.900
2.910
57,652
-0.44(-13.13%)
Mar 11, 2022
3.328
3.400
3.275
3.350
32,574
+0.02(+0.60%)
Mar 10, 2022
3.360
3.410
3.300
3.330
41,715
-0.07(-2.06%)
Mar 09, 2022
3.398
3.464
3.350
3.400
22,803
+0.02(+0.59%)
Mar 08, 2022
3.500
3.500
3.240
3.380
66,012
+0.00(+0.00%)
Mar 07, 2022
3.290
3.470
3.290
3.380
14,362
+0.06(+1.81%)
Mar 04, 2022
3.440
3.530
3.050
3.320
51,174
-0.08(-2.35%)
Mar 03, 2022
3.560
3.594
3.400
3.400
23,358
-0.20(-5.56%)
Mar 02, 2022
3.620
3.740
3.580
3.600
22,190
-0.02(-0.55%)
Mar 01, 2022
3.500
3.720
3.500
3.620
11,197
+0.07(+1.97%)
Feb 28, 2022
3.420
3.690
3.420
3.550
20,800
+0.07(+2.01%)
Feb 25, 2022
3.430
3.560
3.340
3.480
45,275
+0.08(+2.35%)
Feb 24, 2022
3.620
3.620
3.220
3.400
171,237
-0.35(-9.33%)
Feb 23, 2022
3.900
3.900
3.730
3.750
15,991
+0.08(+2.18%)
Feb 22, 2022
3.840
3.843
3.670
3.670
33,919
-0.19(-4.92%)
Feb 18, 2022
3.860
0
+0.06(+1.58%)
Feb 17, 2022
3.840
3.935
3.770
3.800
29,835
-0.09(-2.31%)
Feb 16, 2022
3.860
3.920
3.850
3.890
14,020
-0.01(-0.26%)
Feb 15, 2022
3.620
3.920
3.620
3.900
35,609
+0.28(+7.73%)
Feb 14, 2022
3.540
3.710
3.540
3.620
38,519
+0.04(+0.98%)
Feb 11, 2022
3.800
3.891
3.540
3.585
47,127
-0.19(-4.91%)
Feb 10, 2022
3.870
3.930
3.700
3.770
31,195
-0.12(-3.08%)
Feb 09, 2022
3.880
3.980
3.876
3.890
33,462
+0.02(+0.52%)
Feb 08, 2022
3.840
3.900
3.810
3.870
38,585
-0.03(-0.77%)
Feb 07, 2022
3.890
3.910
3.780
3.900
25,327
-0.03(-0.76%)
Feb 04, 2022
3.900
3.990
3.803
3.930
46,236
+0.08(+2.08%)
Feb 03, 2022
3.810
3.940
3.850
44,311
-0.01(-0.26%)
Feb 02, 2022
4.300
4.710
3.730
3.860
833,775
-0.38(-8.96%)
Feb 01, 2022
3.990
4.400
3.990
4.240
37,760
+0.16(+3.92%)
Jan 28, 2022
4.170
4.210
4.000
4.080
73,749
-0.09(-2.16%)
Jan 27, 2022
4.300
4.406
4.100
4.170
51,239
-0.11(-2.57%)
Jan 26, 2022
4.420
4.455
4.280
4.280
25,079
-0.10(-2.28%)
Jan 25, 2022
4.260
4.420
4.220
4.380
20,581
+0.08(+1.86%)
Jan 24, 2022
4.340
4.463
4.200
4.300
136,468
-0.22(-4.87%)
Jan 21, 2022
4.624
4.663
4.410
4.520
51,159
-0.18(-3.83%)
Jan 20, 2022
4.690
4.840
4.630
4.700
63,063
+0.05(+1.08%)
Jan 19, 2022
4.590
4.700
4.470
4.650
71,181
+0.04(+0.87%)
Jan 18, 2022
4.590
4.940
4.480
4.610
92,559
+0.00(+0.00%)
Jan 14, 2022
4.610
0
+0.20(+4.54%)
Jan 13, 2022
4.550
4.580
4.410
4.410
33,757
-0.14(-3.08%)
Jan 12, 2022
4.600
4.600
4.470
4.550
33,995
+0.08(+1.79%)
Jan 11, 2022
4.340
4.536
4.320
4.470
35,798
+0.17(+3.95%)
Jan 10, 2022
4.350
4.350
4.193
4.300
29,853
-0.06(-1.38%)
Jan 07, 2022
4.270
4.480
4.180
4.360
123,304
+0.03(+0.69%)
Jan 06, 2022
4.170
4.330
4.120
4.330
45,041
+0.12(+2.85%)
Jan 05, 2022
4.390
4.440
4.160
4.210
74,499
-0.18(-4.10%)
Jan 04, 2022
4.300
4.530
4.290
4.390
77,619
+0.11(+2.57%)
Jan 03, 2022
4.010
4.370
4.000
4.280
136,974
+0.25(+6.20%)
Dec 31, 2021
4.100
4.170
3.870
4.030
83,878
-0.04(-0.98%)
Dec 30, 2021
3.870
4.140
3.870
4.070
65,282
+0.20(+5.17%)
Dec 29, 2021
4.100
4.492
3.779
3.870
707,363
-0.27(-6.52%)
Dec 28, 2021
4.210
4.290
4.090
4.140
117,705
-0.09(-2.13%)
Dec 27, 2021
4.190
4.350
4.190
4.230
111,738
+0.04(+0.95%)
Dec 23, 2021
4.250
4.390
4.170
4.190
116,213
-0.06(-1.41%)
Dec 22, 2021
4.340
4.395
4.250
4.250
54,830
-0.15(-3.41%)
Dec 21, 2021
4.150
4.450
4.072
4.400
107,582
+0.24(+5.77%)
Dec 20, 2021
4.320
4.350
4.130
4.160
130,855
-0.26(-5.88%)
Dec 17, 2021
4.430
4.650
4.290
4.420
90,103
-0.11(-2.43%)
Dec 16, 2021
4.360
4.930
4.280
4.530
581,125
+0.04(+0.89%)
Dec 15, 2021
4.650
4.763
4.180
4.490
137,878
-0.16(-3.44%)
Dec 14, 2021
5.080
5.080
4.550
4.650
160,482
-0.51(-9.88%)
Dec 13, 2021
4.930
5.280
4.772
5.160
193,876
+0.22(+4.45%)
Dec 10, 2021
4.920
4.960
4.750
4.940
287,867
-0.04(-0.80%)
Dec 09, 2021
5.280
5.400
4.900
4.980
487,774
-0.62(-11.07%)
Dec 08, 2021
5.640
6.110
5.130
5.600
13,197,314
+0.68(+13.82%)
Dec 07, 2021
4.740
5.100
4.740
4.920
36,915
+0.20(+4.24%)
Dec 06, 2021
4.780
4.890
4.580
4.720
44,568
-0.09(-1.87%)
Dec 03, 2021
5.060
5.060
4.800
4.810
82,454
-0.19(-3.80%)
Dec 02, 2021
5.060
5.190
4.860
5.000
132,385
-0.09(-1.77%)
Dec 01, 2021
5.450
5.645
5.090
5.090
70,756
-0.21(-3.96%)
Nov 30, 2021
5.380
5.533
5.010
5.300
49,245
-0.15(-2.75%)
Nov 29, 2021
5.350
5.690
5.310
5.450
41,445
+0.11(+2.06%)
Nov 26, 2021
5.320
5.655
5.100
5.340
25,717
+0.02(+0.38%)
Nov 24, 2021
5.180
5.380
5.120
5.320
59,407
+0.09(+1.72%)
Nov 23, 2021
5.310
5.671
5.200
5.230
42,278
-0.02(-0.48%)
Nov 22, 2021
5.705
5.705
5.220
5.255
159,379
-0.32(-5.66%)
Nov 19, 2021
5.760
5.880
5.550
5.570
65,024
-0.18(-3.13%)
Nov 18, 2021
6.100
5.770
5.750
5.750
82,016
-0.33(-5.43%)
Nov 17, 2021
6.110
6.200
6.040
6.080
53,230
-0.04(-0.65%)
Nov 16, 2021
6.390
6.470
6.100
6.120
101,852
-0.32(-4.97%)
Nov 15, 2021
6.540
6.610
6.440
6.440
47,813
-0.12(-1.83%)
Nov 12, 2021
6.540
6.590
6.400
6.560
64,560
+0.04(+0.61%)
Nov 11, 2021
6.550
6.627
6.333
6.520
43,638
+0.02(+0.31%)
Nov 10, 2021
6.660
6.420
6.500
61,437
-0.05(-0.76%)
Nov 09, 2021
6.410
6.590
6.359
6.550
47,162
+0.15(+2.34%)
Nov 08, 2021
6.300
6.490
6.150
6.400
60,011
+0.12(+1.91%)
Nov 05, 2021
6.340
6.400
6.250
6.280
23,136
-0.06(-0.95%)
Nov 04, 2021
6.390
6.440
6.290
6.340
23,634
-0.06(-0.94%)
Nov 03, 2021
6.430
6.464
6.267
6.400
35,303
+0.14(+2.24%)
Nov 02, 2021
6.380
6.390
6.205
6.260
32,838
-0.07(-1.11%)
Nov 01, 2021
6.470
6.190
6.260
6.330
55,291
+0.14(+2.26%)
Oct 29, 2021
6.100
6.300
6.050
6.190
59,265
+0.05(+0.81%)
Oct 28, 2021
6.330
6.524
6.130
6.140
99,356
-0.16(-2.54%)
Oct 27, 2021
6.330
6.500
6.164
6.300
51,293
-0.05(-0.79%)
Oct 26, 2021
6.410
6.350
6.350
48,813
-0.10(-1.55%)
Oct 25, 2021
6.560
6.830
6.410
6.450
70,066
-0.14(-2.12%)
Oct 22, 2021
6.720
6.740
6.550
6.590
45,850
-0.19(-2.80%)
Oct 21, 2021
6.700
6.830
6.650
6.780
43,342
+0.04(+0.59%)
Oct 20, 2021
6.830
6.971
6.700
6.740
31,045
-0.07(-1.03%)
Oct 19, 2021
6.810
6.970
6.710
6.810
56,559
+0.04(+0.59%)
Oct 18, 2021
6.820
6.820
6.620
6.770
67,495
-0.07(-1.02%)
Oct 15, 2021
6.910
6.910
6.730
6.840
19,796
-0.02(-0.29%)
Oct 14, 2021
6.850
6.910
6.747
6.860
24,517
+0.17(+2.54%)
Oct 13, 2021
6.890
7.150
6.610
6.690
306,632
-0.21(-3.04%)
Oct 12, 2021
6.620
6.961
6.620
6.900
176,699
+0.26(+3.92%)
Oct 11, 2021
6.620
6.700
6.591
6.640
27,644
+0.06(+0.91%)
Oct 08, 2021
6.540
6.710
6.389
6.580
70,097
+0.09(+1.39%)
Oct 07, 2021
6.360
6.550
6.180
6.490
91,696
+0.18(+2.85%)
Oct 06, 2021
6.550
6.590
6.240
6.310
154,895
-0.13(-2.02%)
Oct 05, 2021
6.520
6.714
6.300
6.440
404,213
+0.14(+2.22%)
Oct 04, 2021
6.400
6.400
6.150
6.300
48,821
-0.08(-1.25%)
Oct 01, 2021
6.310
6.422
6.240
6.380
30,506
+0.12(+1.92%)
Sep 30, 2021
6.320
6.419
6.250
6.260
50,939
-0.03(-0.48%)
Sep 29, 2021
6.650
6.720
6.260
6.290
109,495
-0.29(-4.41%)
Sep 28, 2021
6.850
6.850
6.540
6.580
85,347
-0.27(-3.94%)
Sep 27, 2021
6.870
6.995
6.840
6.850
60,344
-0.01(-0.15%)
Sep 24, 2021
6.760
7.190
6.750
6.860
403,217
+0.10(+1.48%)
Sep 23, 2021
6.800
6.800
6.580
6.760
97,901
+0.04(+0.60%)
Sep 22, 2021
6.620
6.770
6.550
6.720
184,824
+0.10(+1.51%)
Sep 21, 2021
6.420
6.650
6.390
6.620
141,890
+0.23(+3.60%)
Sep 20, 2021
6.200
6.630
6.170
6.390
196,527
+0.07(+1.11%)
Sep 17, 2021
6.190
6.350
6.090
6.320
69,774
+0.18(+2.93%)
Sep 16, 2021
6.220
6.300
6.060
6.140
54,536
-0.07(-1.13%)
Sep 15, 2021
6.310
6.340
6.040
6.210
54,979
-0.04(-0.64%)
Sep 14, 2021
6.080
6.470
5.966
6.250
207,083
+0.23(+3.82%)
Sep 13, 2021
6.140
6.170
5.930
6.020
117,514
-0.15(-2.43%)
Sep 10, 2021
6.400
6.400
6.050
6.170
106,579
-0.17(-2.68%)
Sep 09, 2021
6.580
6.650
6.230
6.340
188,232
-0.27(-4.08%)
Sep 08, 2021
6.640
6.800
6.300
6.610
291,145
-0.39(-5.57%)
Sep 07, 2021
6.840
7.200
6.520
7.000
4,650,436
+0.70(+11.11%)
Sep 03, 2021
6.120
6.330
6.060
6.300
37,310
+0.12(+1.94%)
Sep 02, 2021
6.300
6.350
6.120
6.180
59,124
-0.03(-0.48%)
Sep 01, 2021
6.280
6.380
6.120
6.210
49,761
-0.01(-0.16%)
Aug 31, 2021
6.190
6.390
6.059
6.220
113,336
+0.06(+0.97%)
Aug 30, 2021
6.110
6.480
5.960
6.160
164,077
+0.07(+1.15%)
Aug 27, 2021
6.000
6.270
5.924
6.090
110,017
+0.09(+1.50%)
Aug 26, 2021
6.130
6.170
5.920
6.000
38,874
-0.11(-1.80%)
Aug 25, 2021
6.130
6.250
6.030
6.110
30,133
-0.04(-0.65%)
Aug 24, 2021
6.270
6.520
6.110
6.150
145,039
-0.09(-1.44%)
Aug 23, 2021
5.910
6.370
5.660
6.240
267,704
+0.43(+7.40%)
Aug 20, 2021
5.590
5.840
5.550
5.810
82,948
+0.28(+5.06%)
Aug 19, 2021
5.420
5.595
5.380
5.530
80,891
+0.14(+2.60%)
Aug 18, 2021
5.320
5.500
5.290
5.390
92,215
+0.00(+0.00%)
Aug 17, 2021
5.630
5.790
5.320
5.390
90,053
-0.18(-3.23%)
Aug 16, 2021
5.430
5.620
5.330
5.570
86,790
+0.06(+1.09%)
Aug 13, 2021
5.600
5.630
5.421
5.510
58,827
-0.08(-1.43%)
Aug 12, 2021
5.730
5.790
5.550
5.590
66,207
-0.17(-2.95%)
Aug 11, 2021
5.800
5.846
5.624
5.760
66,421
-0.05(-0.86%)
Aug 10, 2021
5.920
5.920
5.660
5.810
124,914
-0.08(-1.36%)
Aug 09, 2021
6.150
6.150
5.720
5.890
158,525
-0.29(-4.69%)
Aug 06, 2021
6.100
6.200
5.950
6.180
124,101
+0.09(+1.48%)
Aug 05, 2021
6.300
6.320
5.950
6.090
274,830
-0.15(-2.40%)
Aug 04, 2021
6.460
6.480
6.140
6.240
184,654
-0.15(-2.35%)
Aug 03, 2021
6.410
6.700
6.200
6.390
176,745
-0.02(-0.31%)
Aug 02, 2021
6.160
6.850
6.110
6.410
414,198
+0.18(+2.89%)
Jul 30, 2021
6.500
6.610
6.080
6.230
195,329
-0.47(-7.01%)
Jul 29, 2021
6.500
6.930
6.390
6.700
378,941
+0.28(+4.36%)
Jul 28, 2021
6.670
6.800
6.320
6.420
370,357
-0.32(-4.75%)
Jul 27, 2021
6.890
6.960
6.330
6.740
426,160
-0.03(-0.44%)
Jul 26, 2021
6.780
8.480
6.480
6.770
4,356,722
+0.00(+0.00%)
Jul 23, 2021
7.140
7.290
6.510
6.770
674,410
-0.62(-8.39%)
Jul 22, 2021
7.630
8.090
7.020
7.390
2,731,203
-1.05(-12.44%)
Jul 21, 2021
8.380
12.50
8.130
8.440
53,443,824
+1.85(+28.07%)
Jul 20, 2021
6.350
6.640
6.285
6.590
31,187
+0.27(+4.27%)
Jul 19, 2021
6.500
6.520
6.260
6.320
48,325
-0.20(-3.07%)
Jul 16, 2021
6.820
6.820
6.450
6.520
77,631
-0.35(-5.09%)
Jul 15, 2021
7.030
7.180
6.691
6.870
150,383
+0.20(+3.00%)
Jul 14, 2021
6.920
6.920
6.600
6.670
67,484
-0.15(-2.20%)
Jul 13, 2021
7.060
7.100
6.750
6.820
56,582
-0.25(-3.54%)
Jul 12, 2021
7.280
7.280
6.960
7.070
44,367
-0.16(-2.21%)
Jul 09, 2021
6.750
7.370
6.723
7.230
158,012
+0.52(+7.68%)
Jul 08, 2021
6.679
6.840
6.575
6.714
51,155
+0.00(+0.06%)
Jul 07, 2021
6.731
6.778
6.600
6.710
36,712
-0.05(-0.74%)
Jul 06, 2021
6.810
7.030
6.590
6.760
85,637
-0.11(-1.60%)
Jul 02, 2021
7.000
7.000
6.750
6.870
46,135
-0.08(-1.15%)
Jul 01, 2021
7.060
7.060
6.900
6.950
33,998
-0.05(-0.71%)
Jun 30, 2021
6.950
7.200
6.855
7.000
71,294
+0.02(+0.29%)
Jun 29, 2021
6.870
7.130
6.830
6.980
73,436
+0.10(+1.45%)
Jun 28, 2021
7.010
7.350
6.827
6.880
195,086
-0.12(-1.71%)
Jun 25, 2021
6.750
7.090
6.750
7.000
116,703
+0.28(+4.17%)
Jun 24, 2021
6.700
6.990
6.647
6.720
78,216
+0.08(+1.20%)
Jun 23, 2021
6.610
6.770
6.516
6.640
35,805
+0.02(+0.30%)
Jun 22, 2021
6.700
6.700
6.450
6.620
32,414
-0.08(-1.19%)
Jun 21, 2021
6.790
6.880
6.630
6.700
44,142
-0.09(-1.33%)
Jun 18, 2021
6.718
6.816
6.559
6.790
64,273
-0.09(-1.31%)
Jun 17, 2021
6.520
7.390
6.520
6.880
444,625
+0.33(+5.04%)
Jun 16, 2021
6.830
6.850
6.520
6.550
82,803
-0.37(-5.35%)
Jun 15, 2021
7.190
7.440
6.650
6.920
527,066
+0.25(+3.75%)
Jun 14, 2021
6.640
6.760
6.515
6.670
47,632
+0.12(+1.83%)
Jun 11, 2021
6.550
6.640
6.506
6.550
51,384
+0.06(+0.92%)
Jun 10, 2021
6.750
6.870
6.280
6.490
90,940
-0.29(-4.28%)
Jun 09, 2021
7.120
7.120
6.710
6.780
95,735
-0.24(-3.42%)
Jun 08, 2021
7.040
7.200
6.910
7.020
153,015
+0.16(+2.33%)
Jun 07, 2021
6.840
6.930
6.695
6.860
97,844
-0.05(-0.72%)
Jun 04, 2021
6.670
6.920
6.470
6.910
123,950
+0.29(+4.38%)
Jun 03, 2021
6.300
6.685
6.130
6.620
213,239
+0.50(+8.17%)
Jun 02, 2021
6.370
6.470
6.100
6.120
73,600
-0.21(-3.32%)
Jun 01, 2021
6.280
6.370
6.010
6.330
66,130
+0.25(+4.11%)
May 28, 2021
6.300
6.500
6.010
6.080
68,873
-0.20(-3.18%)
May 27, 2021
6.240
6.290
6.017
6.280
70,427
+0.17(+2.78%)
May 26, 2021
5.830
6.260
5.680
6.110
146,825
+0.30(+5.16%)
May 25, 2021
5.750
5.900
5.470
5.810
87,362
+0.01(+0.17%)
May 24, 2021
5.770
5.900
5.510
5.800
88,447
+0.00(+0.00%)
May 21, 2021
5.330
5.800
5.290
5.800
145,205
+0.36(+6.62%)
May 20, 2021
5.850
5.890
5.350
5.440
476,375
+0.04(+0.74%)
May 19, 2021
5.680
5.740
5.310
5.400
119,648
-0.25(-4.42%)
May 18, 2021
5.970
6.080
5.610
5.650
176,973
-0.30(-5.04%)
May 17, 2021
6.260
6.260
5.820
5.950
138,020
-0.24(-3.88%)
May 14, 2021
6.460
6.500
6.010
6.190
118,036
-0.31(-4.77%)
May 13, 2021
6.230
6.530
5.610
6.500
390,205
+0.27(+4.33%)
May 12, 2021
6.610
6.700
6.087
6.230
443,386
-0.12(-1.89%)
May 11, 2021
6.060
6.900
5.950
6.350
389,502
+0.13(+2.09%)
May 10, 2021
6.170
7.170
6.069
6.220
1,997,258
-0.04(-0.64%)
May 07, 2021
5.920
6.990
5.510
6.260
2,772,180
+0.12(+1.95%)
May 06, 2021
5.130
8.850
5.080
6.140
48,539,312
+1.11(+22.07%)
May 05, 2021
5.140
5.246
4.960
5.030
32,560
-0.11(-2.14%)
May 04, 2021
5.220
5.220
5.027
5.140
13,097
-0.06(-1.15%)
May 03, 2021
5.160
5.310
5.020
5.200
16,102
+0.14(+2.77%)
Apr 30, 2021
5.100
5.140
5.000
5.060
18,400
-0.06(-1.17%)
Apr 29, 2021
5.080
5.120
4.975
5.120
10,743
+0.10(+1.99%)
Apr 28, 2021
5.080
5.080
4.860
5.020
41,344
-0.13(-2.52%)
Apr 27, 2021
5.250
5.431
5.000
5.150
23,763
-0.15(-2.83%)
Apr 26, 2021
5.310
5.368
5.120
5.300
29,904
-0.03(-0.56%)
Apr 23, 2021
5.390
5.390
5.083
5.330
36,000
+0.03(+0.57%)
Apr 22, 2021
4.790
5.300
4.790
5.300
19,863
+0.54(+11.34%)
Apr 21, 2021
4.720
4.960
4.670
4.760
27,300
+0.15(+3.25%)
Apr 20, 2021
4.830
4.910
4.500
4.610
54,254
-0.19(-3.96%)
Apr 19, 2021
5.060
5.140
4.800
4.800
33,096
-0.16(-3.23%)
Apr 16, 2021
4.965
5.000
4.800
4.960
63,700
-0.11(-2.17%)
Apr 15, 2021
4.970
5.138
4.970
5.070
25,020
+0.12(+2.42%)
Apr 14, 2021
5.020
5.130
4.900
4.950
48,641
-0.06(-1.20%)
Apr 13, 2021
5.100
5.210
4.960
5.010
26,663
-0.08(-1.57%)
Apr 12, 2021
5.450
5.450
4.900
5.090
63,698
-0.39(-7.12%)
Apr 09, 2021
5.520
5.790
5.320
5.480
24,100
-0.07(-1.26%)
Apr 08, 2021
5.740
5.755
5.410
5.550
18,925
-0.11(-1.94%)
Apr 07, 2021
5.700
5.850
5.560
5.660
23,241
-0.08(-1.39%)
Apr 06, 2021
6.000
6.000
5.650
5.740
31,157
+0.00(+0.00%)
Apr 05, 2021
5.490
5.760
5.470
5.740
23,431
+0.15(+2.68%)
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.