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
AdTheorent Holding Company, Inc. - Common Stock
(NQ:
ADTH
)
3.210
+0.010 (+0.31%)
Streaming Delayed Price
Updated: 2:26 PM EDT, Jun 18, 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
1.580
1.710
1.558
1.690
206,903
+0.09(+5.62%)
Mar 30, 2023
1.590
1.630
1.550
1.600
115,493
+0.03(+1.91%)
Mar 29, 2023
1.620
1.650
1.510
1.570
222,443
-0.06(-3.68%)
Mar 28, 2023
1.680
1.700
1.620
1.630
58,549
-0.05(-2.98%)
Mar 27, 2023
1.630
1.700
1.600
1.680
197,745
+0.04(+2.44%)
Mar 24, 2023
1.620
1.660
1.600
1.640
53,770
+0.00(+0.00%)
Mar 23, 2023
1.600
1.650
1.600
1.640
53,007
+0.04(+2.50%)
Mar 22, 2023
1.680
1.700
1.559
1.600
152,494
-0.08(-4.76%)
Mar 21, 2023
1.620
1.700
1.590
1.680
140,344
+0.09(+5.66%)
Mar 20, 2023
1.640
1.640
1.540
1.590
153,403
+0.01(+0.63%)
Mar 17, 2023
1.530
1.590
1.500
1.580
371,142
+0.05(+3.27%)
Mar 16, 2023
1.500
1.600
1.420
1.530
185,276
-0.03(-1.92%)
Mar 15, 2023
1.590
1.570
1.530
1.560
82,583
-0.01(-0.64%)
Mar 14, 2023
1.580
1.630
1.508
1.570
193,943
-0.02(-1.26%)
Mar 13, 2023
1.480
1.640
1.450
1.590
309,645
+0.21(+15.22%)
Mar 10, 2023
1.550
1.550
1.370
1.380
338,660
-0.15(-9.80%)
Mar 09, 2023
1.570
1.600
1.520
1.530
348,503
-0.02(-1.29%)
Mar 08, 2023
1.670
1.670
1.530
1.550
95,516
-0.08(-4.91%)
Mar 07, 2023
1.650
1.675
1.600
1.630
77,308
+0.01(+0.62%)
Mar 06, 2023
1.670
1.685
1.595
1.620
146,737
-0.04(-2.41%)
Mar 03, 2023
1.800
1.800
1.560
1.660
228,237
+0.06(+3.75%)
Mar 02, 2023
1.590
1.635
1.560
1.600
188,977
+0.04(+2.56%)
Mar 01, 2023
1.510
1.580
1.510
1.560
84,444
+0.04(+2.63%)
Feb 28, 2023
1.500
1.583
1.500
1.520
159,395
+0.03(+2.01%)
Feb 27, 2023
1.580
1.580
1.450
1.490
123,496
-0.01(-1.00%)
Feb 24, 2023
1.630
1.630
1.490
1.505
165,535
-0.16(-9.34%)
Feb 23, 2023
1.690
1.770
1.640
1.660
46,099
-0.01(-0.60%)
Feb 22, 2023
1.750
1.780
1.660
1.670
101,608
-0.08(-4.57%)
Feb 21, 2023
1.870
1.890
1.750
1.750
120,167
-0.10(-5.41%)
Feb 17, 2023
1.840
1.880
1.810
1.850
94,013
+0.04(+2.21%)
Feb 16, 2023
1.800
1.850
1.720
1.810
83,097
+0.04(+2.26%)
Feb 15, 2023
1.720
1.830
1.720
1.770
55,078
+0.06(+3.51%)
Feb 14, 2023
1.670
1.740
1.670
1.710
56,629
+0.02(+1.18%)
Feb 13, 2023
1.670
1.710
1.650
1.690
51,219
+0.02(+1.20%)
Feb 10, 2023
1.710
1.710
1.580
1.670
136,550
-0.02(-1.18%)
Feb 09, 2023
1.820
1.820
1.670
1.690
116,103
-0.07(-3.98%)
Feb 08, 2023
1.845
1.845
1.760
1.760
110,060
-0.07(-3.83%)
Feb 07, 2023
1.920
1.920
1.810
1.830
187,939
-0.09(-4.69%)
Feb 06, 2023
1.940
1.940
1.850
1.920
132,072
+0.00(+0.00%)
Feb 03, 2023
1.920
1.950
1.890
1.920
154,595
+0.03(+1.59%)
Feb 02, 2023
1.830
1.920
1.830
1.890
193,737
+0.07(+3.85%)
Feb 01, 2023
1.820
1.870
1.700
1.820
151,150
+0.08(+4.60%)
Jan 31, 2023
1.770
1.806
1.740
1.740
89,656
-0.04(-2.25%)
Jan 30, 2023
1.890
1.900
1.780
1.780
124,188
-0.08(-4.30%)
Jan 27, 2023
1.830
1.885
1.790
1.860
45,751
+0.02(+1.09%)
Jan 26, 2023
1.870
1.910
1.750
1.840
63,584
+0.08(+4.55%)
Jan 25, 2023
1.850
1.890
1.720
1.760
43,924
-0.07(-3.83%)
Jan 24, 2023
1.900
1.940
1.830
1.830
123,245
-0.07(-3.68%)
Jan 23, 2023
1.770
1.920
1.760
1.900
95,260
+0.16(+9.20%)
Jan 20, 2023
1.730
1.770
1.660
1.740
89,842
+0.07(+4.19%)
Jan 19, 2023
1.710
1.710
1.650
1.670
50,875
-0.02(-1.18%)
Jan 18, 2023
1.890
1.920
1.690
1.690
78,237
-0.16(-8.65%)
Jan 17, 2023
1.830
1.860
1.750
1.850
53,499
+0.03(+1.65%)
Jan 13, 2023
1.740
1.830
1.720
1.820
158,087
+0.09(+5.20%)
Jan 12, 2023
1.630
1.750
1.510
1.730
143,476
+0.19(+12.34%)
Jan 11, 2023
1.550
1.579
1.490
1.540
178,933
+0.04(+2.67%)
Jan 10, 2023
1.460
1.530
1.440
1.500
54,877
+0.05(+3.45%)
Jan 09, 2023
1.560
1.590
1.440
1.450
83,891
-0.10(-6.45%)
Jan 06, 2023
1.590
1.620
1.520
1.550
57,010
-0.03(-1.90%)
Jan 05, 2023
1.610
1.637
1.580
1.580
36,123
-0.06(-3.66%)
Jan 04, 2023
1.610
1.690
1.610
1.640
22,481
+0.01(+0.61%)
Jan 03, 2023
1.770
1.770
1.620
1.630
30,721
-0.03(-1.81%)
Dec 30, 2022
1.640
1.700
1.580
1.660
53,956
+0.00(+0.00%)
Dec 29, 2022
1.540
1.750
1.520
1.660
96,581
+0.12(+7.79%)
Dec 28, 2022
1.530
1.580
1.510
1.540
56,043
+0.02(+1.32%)
Dec 27, 2022
1.600
1.600
1.510
1.520
50,856
-0.03(-1.94%)
Dec 23, 2022
1.540
1.590
1.500
1.550
24,764
-0.02(-1.27%)
Dec 22, 2022
1.610
1.630
1.535
1.570
45,987
-0.07(-4.27%)
Dec 21, 2022
1.690
1.710
1.600
1.640
40,529
-0.03(-1.80%)
Dec 20, 2022
1.670
1.690
1.601
1.670
48,007
+0.02(+1.21%)
Dec 19, 2022
1.700
1.720
1.631
1.650
65,842
-0.03(-1.79%)
Dec 16, 2022
1.560
1.710
1.500
1.680
208,132
+0.12(+7.69%)
Dec 15, 2022
1.620
1.620
1.530
1.560
71,028
-0.08(-4.88%)
Dec 14, 2022
1.680
1.790
1.620
1.640
182,453
-0.05(-2.96%)
Dec 13, 2022
1.700
1.790
1.630
1.690
67,146
+0.01(+0.60%)
Dec 12, 2022
1.680
1.690
1.630
1.680
69,511
+0.01(+0.60%)
Dec 09, 2022
1.650
1.700
1.640
1.670
40,408
-0.01(-0.60%)
Dec 08, 2022
1.600
1.700
1.500
1.680
106,917
+0.05(+3.07%)
Dec 07, 2022
1.670
1.670
1.540
1.630
104,773
-0.01(-0.61%)
Dec 06, 2022
1.660
1.680
1.500
1.640
177,344
-0.04(-2.38%)
Dec 05, 2022
1.850
1.900
1.660
1.680
157,767
-0.15(-8.20%)
Dec 02, 2022
1.860
1.930
1.810
1.830
48,487
-0.02(-1.08%)
Dec 01, 2022
1.920
1.955
1.830
1.850
49,958
-0.08(-4.15%)
Nov 30, 2022
1.990
2.060
1.885
1.930
395,177
-0.05(-2.53%)
Nov 29, 2022
1.910
2.030
1.890
1.980
73,479
+0.10(+5.32%)
Nov 28, 2022
1.880
1.930
1.840
1.880
43,637
+0.06(+3.30%)
Nov 25, 2022
1.840
1.870
1.810
1.820
13,570
-0.03(-1.62%)
Nov 23, 2022
1.880
1.940
1.830
1.850
37,007
-0.04(-2.12%)
Nov 22, 2022
1.900
1.940
1.835
1.890
57,880
-0.06(-3.08%)
Nov 21, 2022
1.860
1.970
1.860
1.950
41,773
+0.08(+4.28%)
Nov 18, 2022
2.020
2.020
1.840
1.870
80,495
-0.05(-2.60%)
Nov 17, 2022
1.910
1.992
1.900
1.920
74,884
-0.01(-0.52%)
Nov 16, 2022
2.010
2.090
1.910
1.930
58,549
-0.11(-5.39%)
Nov 15, 2022
2.110
2.230
2.000
2.040
125,136
-0.04(-1.92%)
Nov 14, 2022
2.140
2.160
2.040
2.080
64,629
-0.07(-3.26%)
Nov 11, 2022
2.000
2.210
2.000
2.150
84,708
+0.02(+0.94%)
Nov 10, 2022
2.270
2.310
2.010
2.130
193,531
-0.09(-4.05%)
Nov 09, 2022
2.330
2.540
2.200
2.220
147,113
-0.15(-6.33%)
Nov 08, 2022
2.380
2.590
2.270
2.370
135,492
+0.03(+1.28%)
Nov 07, 2022
2.300
2.380
2.220
2.340
215,345
+0.07(+3.08%)
Nov 04, 2022
2.200
2.290
2.050
2.270
140,343
+0.08(+3.65%)
Nov 03, 2022
2.110
2.240
1.950
2.190
108,694
+0.13(+6.31%)
Nov 02, 2022
2.100
2.175
2.020
2.060
76,704
-0.07(-3.29%)
Nov 01, 2022
2.140
2.220
2.110
2.130
39,220
+0.01(+0.47%)
Oct 31, 2022
2.210
2.260
2.110
2.120
62,613
-0.12(-5.36%)
Oct 28, 2022
2.120
2.255
2.030
2.240
55,757
+0.15(+7.18%)
Oct 27, 2022
2.140
2.210
2.070
2.090
50,782
-0.07(-3.24%)
Oct 26, 2022
2.190
2.250
2.110
2.160
47,019
-0.02(-0.92%)
Oct 25, 2022
2.150
2.280
2.120
2.180
79,019
+0.04(+1.87%)
Oct 24, 2022
2.100
2.290
2.000
2.140
122,324
+0.04(+1.90%)
Oct 21, 2022
2.210
2.210
2.010
2.100
70,763
-0.07(-3.23%)
Oct 20, 2022
2.050
2.300
2.022
2.170
59,649
+0.08(+3.83%)
Oct 19, 2022
2.190
2.210
1.915
2.090
70,460
-0.11(-5.00%)
Oct 18, 2022
1.980
2.250
1.980
2.200
103,294
+0.20(+10.00%)
Oct 17, 2022
2.050
2.090
1.950
2.000
61,052
+0.07(+3.63%)
Oct 14, 2022
2.190
2.190
1.910
1.930
50,272
-0.23(-10.65%)
Oct 13, 2022
1.970
2.170
1.890
2.160
88,536
+0.16(+8.00%)
Oct 12, 2022
2.060
2.060
1.920
2.000
29,484
+0.00(+0.00%)
Oct 11, 2022
2.020
2.090
1.870
2.000
95,510
+0.01(+0.50%)
Oct 10, 2022
1.980
2.050
1.862
1.990
95,867
+0.06(+3.11%)
Oct 07, 2022
1.850
1.940
1.825
1.930
124,895
+0.05(+2.66%)
Oct 06, 2022
2.110
2.140
1.800
1.880
306,479
-0.24(-11.32%)
Oct 05, 2022
2.020
2.170
1.980
2.120
111,650
+0.04(+1.92%)
Oct 04, 2022
2.260
2.260
2.000
2.080
148,756
-0.12(-5.45%)
Oct 03, 2022
2.180
2.290
2.070
2.200
242,717
+0.05(+2.33%)
Sep 30, 2022
1.920
2.210
1.885
2.150
246,175
+0.21(+10.82%)
Sep 29, 2022
1.940
1.980
1.800
1.940
198,268
-0.01(-0.51%)
Sep 28, 2022
1.930
1.990
1.890
1.950
113,379
+0.03(+1.56%)
Sep 27, 2022
2.000
2.005
1.870
1.920
116,475
-0.10(-4.95%)
Sep 26, 2022
2.030
2.181
2.000
2.020
137,748
+0.04(+2.02%)
Sep 23, 2022
1.880
2.020
1.860
1.980
125,150
+0.09(+4.76%)
Sep 22, 2022
1.910
1.940
1.820
1.890
73,237
-0.02(-1.05%)
Sep 21, 2022
1.910
1.990
1.850
1.910
77,024
+0.00(+0.00%)
Sep 20, 2022
2.130
2.260
1.900
1.910
224,536
-0.13(-6.37%)
Sep 19, 2022
1.880
2.100
1.840
2.040
258,667
+0.14(+7.37%)
Sep 16, 2022
2.030
2.170
1.890
1.900
2,051,607
-0.13(-6.40%)
Sep 15, 2022
2.070
2.170
1.910
2.030
388,798
-0.04(-1.93%)
Sep 14, 2022
2.180
2.180
2.020
2.070
312,211
-0.08(-3.72%)
Sep 13, 2022
2.330
2.380
2.110
2.150
207,954
-0.19(-8.12%)
Sep 12, 2022
2.420
2.443
2.220
2.340
197,885
+0.01(+0.43%)
Sep 09, 2022
2.270
2.390
2.230
2.330
252,265
+0.07(+3.10%)
Sep 08, 2022
2.290
2.370
2.180
2.260
179,284
-0.06(-2.59%)
Sep 07, 2022
2.730
2.730
2.230
2.320
532,961
-0.41(-15.02%)
Sep 06, 2022
2.610
2.890
2.560
2.730
632,905
+0.09(+3.41%)
Sep 02, 2022
2.560
2.752
2.530
2.640
134,418
+0.13(+5.18%)
Sep 01, 2022
2.640
2.760
2.472
2.510
163,967
-0.13(-4.92%)
Aug 31, 2022
2.570
2.790
2.456
2.640
217,089
+0.04(+1.54%)
Aug 30, 2022
2.870
2.871
2.580
2.600
179,234
-0.26(-9.09%)
Aug 29, 2022
2.990
3.070
2.760
2.860
169,674
-0.19(-6.23%)
Aug 26, 2022
3.360
3.470
2.930
3.050
278,201
-0.35(-10.29%)
Aug 25, 2022
3.240
3.540
3.130
3.400
277,695
+0.13(+3.98%)
Aug 24, 2022
3.110
3.330
2.965
3.270
336,510
+0.21(+6.86%)
Aug 23, 2022
2.800
3.080
2.730
3.060
374,386
+0.25(+8.90%)
Aug 22, 2022
2.680
2.910
2.610
2.810
348,618
+0.15(+5.64%)
Aug 19, 2022
2.720
2.730
2.510
2.660
137,154
-0.09(-3.27%)
Aug 18, 2022
2.750
2.830
2.670
2.750
98,830
-0.04(-1.43%)
Aug 17, 2022
2.790
2.930
2.710
2.790
139,480
+0.08(+2.95%)
Aug 16, 2022
2.720
2.770
2.460
2.710
378,062
+0.04(+1.50%)
Aug 15, 2022
2.850
2.850
2.560
2.670
219,703
-0.15(-5.32%)
Aug 12, 2022
2.700
2.850
2.690
2.820
194,703
+0.08(+2.92%)
Aug 11, 2022
2.870
2.870
2.700
2.740
195,010
-0.07(-2.49%)
Aug 10, 2022
2.990
3.044
2.550
2.810
480,888
-0.39(-12.19%)
Aug 09, 2022
3.030
3.340
2.860
3.200
283,895
+0.06(+1.91%)
Aug 08, 2022
3.440
3.670
3.123
3.140
170,809
-0.31(-8.99%)
Aug 05, 2022
3.330
3.607
3.220
3.450
256,129
+0.09(+2.68%)
Aug 04, 2022
3.140
3.480
3.020
3.360
151,208
+0.23(+7.35%)
Aug 03, 2022
3.250
3.350
3.100
3.130
212,492
-0.03(-0.95%)
Aug 02, 2022
2.960
3.320
2.960
3.160
188,693
+0.22(+7.48%)
Aug 01, 2022
2.740
3.020
2.630
2.940
105,264
+0.13(+4.63%)
Jul 29, 2022
2.800
2.840
2.545
2.810
202,681
+0.02(+0.72%)
Jul 28, 2022
2.890
2.940
2.630
2.790
202,063
-0.10(-3.46%)
Jul 27, 2022
2.980
2.980
2.830
2.890
91,972
+0.01(+0.35%)
Jul 26, 2022
2.730
3.000
2.670
2.880
181,801
+0.07(+2.49%)
Jul 25, 2022
2.680
2.870
2.680
2.810
73,837
+0.10(+3.69%)
Jul 22, 2022
2.850
2.960
2.700
2.710
96,711
-0.17(-5.90%)
Jul 21, 2022
2.930
3.000
2.840
2.880
164,153
-0.15(-4.95%)
Jul 20, 2022
3.010
3.130
2.920
3.030
136,754
+0.00(+0.00%)
Jul 19, 2022
3.200
3.620
2.970
3.030
438,323
-0.16(-5.02%)
Jul 18, 2022
2.860
3.250
2.840
3.190
313,802
+0.36(+12.72%)
Jul 15, 2022
2.720
2.840
2.570
2.830
185,691
+0.19(+7.20%)
Jul 14, 2022
2.590
2.660
2.557
2.640
196,327
+0.01(+0.38%)
Jul 13, 2022
2.750
2.850
2.560
2.630
294,479
-0.19(-6.74%)
Jul 12, 2022
2.870
2.910
2.790
2.820
64,182
-0.02(-0.70%)
Jul 11, 2022
3.040
3.050
2.780
2.840
139,436
-0.12(-4.05%)
Jul 08, 2022
3.100
3.180
2.930
2.960
236,610
-0.16(-5.13%)
Jul 07, 2022
3.170
3.310
3.100
3.120
146,113
+0.06(+1.96%)
Jul 06, 2022
3.330
3.390
3.060
3.060
226,035
-0.31(-9.06%)
Jul 05, 2022
3.000
3.370
3.000
3.365
357,752
+0.35(+11.42%)
Jul 01, 2022
3.040
3.060
2.770
3.020
305,109
-0.07(-2.27%)
Jun 30, 2022
2.780
3.110
2.720
3.090
628,329
+0.31(+11.15%)
Jun 29, 2022
2.510
3.140
2.510
2.780
1,339,128
+0.28(+11.20%)
Jun 28, 2022
2.450
2.610
2.360
2.500
697,885
+0.06(+2.46%)
Jun 27, 2022
2.710
2.780
2.420
2.440
795,500
-0.16(-6.15%)
Jun 24, 2022
2.900
3.060
2.575
2.600
2,703,004
-0.28(-9.72%)
Jun 23, 2022
2.920
3.130
2.840
2.880
386,035
-0.03(-1.03%)
Jun 22, 2022
3.360
3.540
2.910
2.910
879,358
-0.50(-14.66%)
Jun 21, 2022
3.690
3.830
3.330
3.410
449,584
-0.13(-3.67%)
Jun 17, 2022
3.720
3.920
3.510
3.540
489,155
-0.14(-3.80%)
Jun 16, 2022
3.700
3.810
3.500
3.680
432,463
-0.08(-2.13%)
Jun 15, 2022
3.810
4.220
3.640
3.760
428,494
-0.06(-1.57%)
Jun 14, 2022
4.090
4.130
3.645
3.820
315,579
-0.26(-6.37%)
Jun 13, 2022
4.540
4.610
4.080
4.080
371,486
-0.62(-13.19%)
Jun 10, 2022
5.300
5.300
4.580
4.700
383,437
-0.79(-14.39%)
Jun 09, 2022
5.840
5.900
5.360
5.490
464,611
-0.51(-8.50%)
Jun 08, 2022
6.870
6.880
5.985
6.000
418,243
-1.06(-15.01%)
Jun 07, 2022
7.800
7.825
6.450
7.060
430,338
-0.79(-10.06%)
Jun 06, 2022
8.280
8.280
7.640
7.850
313,481
-0.36(-4.38%)
Jun 03, 2022
9.230
9.230
7.735
8.210
163,661
-0.90(-9.88%)
Jun 02, 2022
9.110
9.570
9.085
9.110
261,146
+0.07(+0.77%)
Jun 01, 2022
9.360
9.490
8.750
9.040
164,763
-0.37(-3.93%)
May 31, 2022
9.200
9.430
9.150
9.410
392,338
+0.09(+0.97%)
May 27, 2022
9.060
9.460
8.860
9.320
86,540
+0.35(+3.90%)
May 26, 2022
8.960
9.060
8.650
8.970
63,605
+0.19(+2.16%)
May 25, 2022
8.870
8.980
8.595
8.780
113,893
+0.02(+0.23%)
May 24, 2022
8.690
9.000
8.358
8.760
139,894
-0.05(-0.57%)
May 23, 2022
8.830
9.240
8.520
8.810
113,023
+0.18(+2.09%)
May 20, 2022
8.980
9.190
8.430
8.630
120,114
-0.07(-0.80%)
May 19, 2022
8.760
9.180
8.680
8.700
90,854
+0.05(+0.58%)
May 18, 2022
8.940
9.490
8.530
8.650
77,140
-0.30(-3.35%)
May 17, 2022
8.830
9.230
8.695
8.950
108,353
+0.15(+1.70%)
May 16, 2022
9.100
9.660
8.730
8.800
124,741
-0.46(-4.97%)
May 13, 2022
8.550
9.470
8.500
9.260
202,793
+0.82(+9.72%)
May 12, 2022
6.980
8.650
5.590
8.440
234,511
+0.69(+8.90%)
May 11, 2022
7.300
7.925
7.300
7.750
47,914
+0.43(+5.87%)
May 10, 2022
8.240
8.350
6.865
7.320
165,098
-0.64(-8.04%)
May 09, 2022
8.400
8.410
7.530
7.960
107,390
-0.39(-4.67%)
May 06, 2022
8.400
8.490
8.000
8.350
39,577
-0.19(-2.22%)
May 05, 2022
8.620
8.620
8.220
8.540
49,134
-0.14(-1.61%)
May 04, 2022
8.910
8.910
8.150
8.680
45,631
-0.08(-0.91%)
May 03, 2022
8.790
8.870
8.340
8.760
53,571
+0.05(+0.57%)
May 02, 2022
8.690
8.900
8.310
8.710
60,677
+0.06(+0.69%)
Apr 29, 2022
8.730
9.100
8.630
8.650
92,799
-0.15(-1.70%)
Apr 28, 2022
9.030
9.030
8.630
8.800
86,485
-0.09(-1.01%)
Apr 27, 2022
8.900
9.100
8.770
8.890
56,994
-0.01(-0.11%)
Apr 26, 2022
9.060
9.060
8.660
8.900
102,215
-0.10(-1.11%)
Apr 25, 2022
8.770
9.450
8.660
9.000
115,341
+0.00(+0.00%)
Apr 22, 2022
9.090
9.120
8.850
9.000
83,332
-0.16(-1.75%)
Apr 21, 2022
9.480
9.870
9.040
9.160
73,563
-0.14(-1.51%)
Apr 20, 2022
9.740
9.930
9.280
9.300
102,478
-0.26(-2.72%)
Apr 19, 2022
9.030
9.690
8.950
9.560
101,282
+0.46(+5.05%)
Apr 18, 2022
9.110
9.200
8.700
9.100
103,340
-0.01(-0.11%)
Apr 14, 2022
8.860
9.630
8.660
9.110
148,826
+0.19(+2.13%)
Apr 13, 2022
8.920
9.100
8.450
8.920
88,892
-0.08(-0.89%)
Apr 12, 2022
9.350
9.600
8.830
9.000
158,580
-0.36(-3.85%)
Apr 11, 2022
9.160
9.630
9.160
9.360
122,654
+0.08(+0.86%)
Apr 08, 2022
9.530
9.530
9.210
9.280
61,822
-0.22(-2.32%)
Apr 07, 2022
10.03
10.03
9.250
9.500
97,426
-0.48(-4.81%)
Apr 06, 2022
9.680
10.10
9.350
9.980
191,611
+0.06(+0.60%)
Apr 05, 2022
9.640
10.04
9.220
9.920
169,820
+0.40(+4.20%)
Apr 04, 2022
9.680
10.15
9.390
9.520
156,177
-0.15(-1.55%)
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.