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
Knightscope, Inc. - Class A Common Stock
(NQ:
KSCP
)
0.2867
-0.0179 (-5.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
0.9300
0.9500
0.8900
0.8909
515,954
-0.04(-3.94%)
Mar 30, 2023
0.9300
0.9399
0.8850
0.9274
387,557
+0.04(+5.06%)
Mar 29, 2023
1.040
1.040
0.8700
0.8827
1,014,424
-0.13(-12.60%)
Mar 28, 2023
0.7700
1.040
0.7501
1.010
1,765,912
+0.24(+31.19%)
Mar 27, 2023
0.7600
0.7699
0.7000
0.7699
419,583
+0.03(+3.90%)
Mar 24, 2023
0.7000
0.7410
0.6700
0.7410
301,196
+0.05(+7.39%)
Mar 23, 2023
0.7142
0.7300
0.6700
0.6900
457,583
-0.02(-2.21%)
Mar 22, 2023
0.6870
0.7252
0.6800
0.7056
735,527
+0.03(+4.64%)
Mar 21, 2023
0.6800
0.6873
0.6401
0.6743
779,482
+0.03(+4.30%)
Mar 20, 2023
0.7140
0.7143
0.6465
0.6465
540,595
-0.03(-4.93%)
Mar 17, 2023
0.7900
0.8029
0.6800
0.6800
1,124,923
-0.10(-12.82%)
Mar 16, 2023
0.7900
0.8291
0.7800
0.7800
554,871
+0.01(+1.27%)
Mar 15, 2023
0.8800
0.8899
0.7700
0.7702
826,398
-0.09(-9.98%)
Mar 14, 2023
0.9529
1.000
0.8556
0.8556
691,220
-0.06(-6.87%)
Mar 13, 2023
1.000
0.9961
0.9000
0.9187
768,903
-0.11(-10.81%)
Mar 10, 2023
0.9100
1.040
0.8900
1.030
1,741,680
+0.16(+18.39%)
Mar 09, 2023
1.000
1.030
0.8700
0.8700
1,992,532
-0.15(-14.71%)
Mar 08, 2023
1.050
1.050
1.000
1.020
455,495
-0.02(-1.92%)
Mar 07, 2023
1.120
1.130
1.020
1.040
619,829
-0.08(-7.14%)
Mar 06, 2023
1.160
1.160
1.100
1.120
255,230
-0.03(-2.61%)
Mar 03, 2023
1.190
1.190
1.120
1.150
320,602
+0.01(+0.88%)
Mar 02, 2023
1.170
1.170
1.090
1.140
308,616
-0.02(-1.72%)
Mar 01, 2023
1.130
1.250
1.110
1.160
725,020
+0.06(+5.45%)
Feb 28, 2023
1.170
1.170
1.040
1.100
507,026
-0.04(-3.51%)
Feb 27, 2023
1.080
1.240
1.080
1.140
811,298
+0.08(+7.55%)
Feb 24, 2023
1.040
1.090
1.030
1.060
412,193
-0.01(-0.93%)
Feb 23, 2023
1.120
1.150
1.040
1.070
437,091
-0.02(-1.83%)
Feb 22, 2023
1.130
1.130
1.060
1.090
606,715
-0.01(-0.91%)
Feb 21, 2023
1.160
1.200
1.100
1.100
401,052
-0.05(-4.35%)
Feb 17, 2023
1.290
1.290
1.120
1.150
995,659
-0.07(-5.74%)
Feb 16, 2023
1.300
1.313
1.210
1.220
475,714
-0.08(-6.15%)
Feb 15, 2023
1.410
1.410
1.290
1.300
392,273
-0.02(-1.52%)
Feb 14, 2023
1.360
1.360
1.220
1.320
411,837
-0.04(-2.94%)
Feb 13, 2023
1.450
1.473
1.350
1.360
608,961
-0.08(-5.88%)
Feb 10, 2023
1.620
1.650
1.430
1.445
704,106
-0.16(-9.97%)
Feb 09, 2023
1.750
1.780
1.600
1.605
432,264
-0.15(-8.55%)
Feb 08, 2023
1.810
1.869
1.700
1.755
376,593
-0.06(-3.04%)
Feb 07, 2023
1.630
1.820
1.620
1.810
482,832
+0.19(+11.73%)
Feb 06, 2023
1.600
1.680
1.600
1.620
269,282
-0.04(-2.41%)
Feb 03, 2023
1.600
1.670
1.540
1.660
482,479
+0.02(+1.22%)
Feb 02, 2023
1.510
1.640
1.510
1.640
735,871
+0.13(+8.61%)
Feb 01, 2023
1.570
1.580
1.420
1.510
532,760
-0.08(-5.03%)
Jan 31, 2023
1.590
1.620
1.580
1.590
157,713
-0.01(-0.63%)
Jan 30, 2023
1.640
1.640
1.535
1.600
186,777
-0.05(-3.03%)
Jan 27, 2023
1.700
1.710
1.620
1.650
525,204
-0.03(-1.79%)
Jan 26, 2023
1.740
1.750
1.660
1.680
220,773
-0.04(-2.33%)
Jan 25, 2023
1.690
1.730
1.650
1.720
166,687
+0.01(+0.58%)
Jan 24, 2023
1.740
1.760
1.680
1.710
247,794
+0.02(+1.18%)
Jan 23, 2023
1.710
1.778
1.650
1.690
436,962
-0.03(-1.74%)
Jan 20, 2023
1.640
1.830
1.610
1.720
565,410
+0.09(+5.52%)
Jan 19, 2023
1.690
1.700
1.600
1.630
176,056
-0.05(-2.98%)
Jan 18, 2023
1.700
1.730
1.677
1.680
206,510
-0.01(-0.59%)
Jan 17, 2023
1.730
1.790
1.670
1.690
135,129
-0.07(-3.98%)
Jan 13, 2023
1.710
1.790
1.672
1.760
287,923
+0.05(+2.92%)
Jan 12, 2023
1.770
1.780
1.550
1.710
635,375
-0.09(-5.00%)
Jan 11, 2023
1.820
1.860
1.760
1.800
156,294
-0.02(-1.10%)
Jan 10, 2023
1.800
1.850
1.680
1.820
223,828
+0.00(+0.00%)
Jan 09, 2023
1.990
2.000
1.790
1.820
297,257
-0.17(-8.54%)
Jan 06, 2023
2.000
2.000
1.920
1.990
165,763
+0.03(+1.53%)
Jan 05, 2023
2.000
2.000
1.902
1.960
181,454
+0.01(+0.51%)
Jan 04, 2023
1.980
1.985
1.900
1.950
236,472
+0.08(+4.28%)
Jan 03, 2023
1.890
2.000
1.850
1.870
269,814
-0.02(-1.06%)
Dec 30, 2022
1.870
1.930
1.750
1.890
342,568
+0.06(+3.28%)
Dec 29, 2022
1.630
1.920
1.630
1.830
364,673
+0.13(+7.65%)
Dec 28, 2022
1.630
1.730
1.530
1.700
319,118
+0.06(+3.66%)
Dec 27, 2022
1.730
1.730
1.620
1.640
213,598
-0.07(-4.09%)
Dec 23, 2022
1.740
1.750
1.632
1.710
202,286
+0.05(+3.01%)
Dec 22, 2022
1.650
1.780
1.550
1.660
346,413
+0.02(+1.22%)
Dec 21, 2022
1.380
1.880
1.360
1.640
749,318
+0.28(+20.59%)
Dec 20, 2022
1.430
1.460
1.350
1.360
177,853
-0.09(-6.21%)
Dec 19, 2022
1.540
1.580
1.450
1.450
153,013
-0.07(-4.61%)
Dec 16, 2022
1.530
1.565
1.450
1.520
206,285
+0.02(+1.33%)
Dec 15, 2022
1.530
1.540
1.500
1.500
139,640
+0.01(+0.67%)
Dec 14, 2022
1.610
1.610
1.470
1.490
645,471
-0.17(-9.97%)
Dec 13, 2022
1.730
2.110
1.650
1.655
1,378,133
-0.05(-3.22%)
Dec 12, 2022
1.930
1.930
1.670
1.710
472,378
-0.19(-10.00%)
Dec 09, 2022
1.900
1.970
1.850
1.900
180,611
-0.08(-4.04%)
Dec 08, 2022
2.060
2.109
1.840
1.980
343,450
-0.07(-3.41%)
Dec 07, 2022
2.150
2.170
2.000
2.050
172,522
-0.04(-1.91%)
Dec 06, 2022
2.150
2.175
2.070
2.090
166,662
-0.06(-2.79%)
Dec 05, 2022
2.330
2.369
2.130
2.150
163,145
-0.15(-6.52%)
Dec 02, 2022
2.270
2.340
2.200
2.300
111,172
+0.03(+1.32%)
Dec 01, 2022
2.200
2.370
2.150
2.270
164,879
+0.09(+4.13%)
Nov 30, 2022
2.200
2.230
2.115
2.180
154,289
+0.02(+0.93%)
Nov 29, 2022
2.240
2.550
2.100
2.160
525,092
-0.11(-4.85%)
Nov 28, 2022
2.080
2.300
2.080
2.270
178,618
+0.12(+5.58%)
Nov 25, 2022
2.350
2.370
2.080
2.150
148,456
-0.17(-7.33%)
Nov 23, 2022
2.460
2.500
2.310
2.320
92,498
-0.03(-1.28%)
Nov 22, 2022
2.560
2.560
2.320
2.350
225,784
-0.23(-8.91%)
Nov 21, 2022
2.610
2.610
2.480
2.580
131,992
-0.02(-0.77%)
Nov 18, 2022
2.590
2.659
2.500
2.600
106,119
+0.01(+0.39%)
Nov 17, 2022
2.760
2.760
2.520
2.590
85,183
-0.05(-1.89%)
Nov 16, 2022
2.660
2.670
2.560
2.640
83,262
+0.01(+0.38%)
Nov 15, 2022
2.700
2.890
2.600
2.630
312,141
-0.04(-1.50%)
Nov 14, 2022
2.740
2.801
2.600
2.670
234,630
-0.04(-1.48%)
Nov 11, 2022
3.000
3.000
2.700
2.710
77,113
-0.27(-9.06%)
Nov 10, 2022
3.000
3.130
2.950
2.980
106,635
+0.00(+0.00%)
Nov 09, 2022
3.040
3.063
2.950
2.980
39,179
-0.09(-2.93%)
Nov 08, 2022
3.170
3.180
3.000
3.070
61,675
-0.05(-1.60%)
Nov 07, 2022
3.120
3.121
3.015
3.120
21,730
-0.03(-0.95%)
Nov 04, 2022
3.230
3.290
2.980
3.150
91,393
-0.07(-2.17%)
Nov 03, 2022
3.200
3.270
3.120
3.220
33,101
-0.04(-1.23%)
Nov 02, 2022
3.430
3.430
3.210
3.260
49,994
-0.12(-3.55%)
Nov 01, 2022
3.420
3.650
3.330
3.380
138,574
+0.02(+0.60%)
Oct 31, 2022
3.070
3.450
3.070
3.360
130,013
+0.25(+8.04%)
Oct 28, 2022
2.960
3.150
2.960
3.110
57,535
+0.11(+3.67%)
Oct 27, 2022
2.860
3.200
2.822
3.000
233,783
+0.16(+5.63%)
Oct 26, 2022
2.620
2.880
2.620
2.840
67,429
+0.19(+7.17%)
Oct 25, 2022
2.660
2.740
2.610
2.650
72,716
+0.00(+0.00%)
Oct 24, 2022
2.750
2.790
2.610
2.650
51,683
-0.10(-3.64%)
Oct 21, 2022
2.710
2.820
2.700
2.750
86,452
+0.00(+0.00%)
Oct 20, 2022
2.550
2.750
2.550
2.750
87,053
+0.21(+8.27%)
Oct 19, 2022
2.640
2.680
2.520
2.540
38,461
-0.11(-4.15%)
Oct 18, 2022
2.640
2.650
2.590
2.650
46,087
+0.05(+1.92%)
Oct 17, 2022
2.570
2.640
2.520
2.600
57,684
+0.04(+1.56%)
Oct 14, 2022
2.580
2.599
2.510
2.560
40,186
+0.00(+0.00%)
Oct 13, 2022
2.460
2.560
2.417
2.560
41,768
+0.04(+1.59%)
Oct 12, 2022
2.500
2.535
2.450
2.520
73,643
+0.08(+3.28%)
Oct 11, 2022
2.480
2.570
2.350
2.440
124,902
-0.04(-1.61%)
Oct 10, 2022
2.440
2.480
2.360
2.480
69,674
+0.06(+2.48%)
Oct 07, 2022
2.500
2.500
2.400
2.420
73,089
-0.08(-3.20%)
Oct 06, 2022
2.550
2.550
2.450
2.500
32,582
-0.02(-0.79%)
Oct 05, 2022
2.550
2.562
2.457
2.520
44,224
-0.06(-2.33%)
Oct 04, 2022
2.500
2.605
2.500
2.580
84,667
+0.10(+4.03%)
Oct 03, 2022
2.440
2.491
2.300
2.480
149,252
+0.06(+2.48%)
Sep 30, 2022
2.560
2.650
2.390
2.420
169,166
-0.15(-5.84%)
Sep 29, 2022
2.610
2.700
2.550
2.570
141,024
-0.07(-2.65%)
Sep 28, 2022
2.570
2.670
2.543
2.640
59,437
+0.10(+3.94%)
Sep 27, 2022
2.560
2.583
2.510
2.540
89,336
-0.01(-0.39%)
Sep 26, 2022
2.740
2.770
2.530
2.550
177,578
-0.22(-7.94%)
Sep 23, 2022
2.910
2.940
2.740
2.770
148,703
-0.14(-4.81%)
Sep 22, 2022
2.940
2.950
2.850
2.910
153,067
-0.05(-1.69%)
Sep 21, 2022
2.960
3.000
2.890
2.960
146,172
-0.04(-1.33%)
Sep 20, 2022
2.920
3.000
2.820
3.000
354,931
+0.08(+2.74%)
Sep 19, 2022
2.890
2.950
2.750
2.920
247,321
-0.02(-0.68%)
Sep 16, 2022
2.790
2.940
2.710
2.940
972,257
+0.07(+2.44%)
Sep 15, 2022
2.770
2.900
2.710
2.870
361,273
+0.10(+3.61%)
Sep 14, 2022
2.790
2.800
2.650
2.770
344,261
+0.02(+0.73%)
Sep 13, 2022
2.790
2.870
2.705
2.750
105,332
-0.03(-1.08%)
Sep 12, 2022
2.810
2.910
2.750
2.780
100,254
-0.06(-2.11%)
Sep 09, 2022
2.730
2.900
2.720
2.840
120,614
+0.10(+3.65%)
Sep 08, 2022
2.660
2.790
2.600
2.740
104,745
+0.09(+3.40%)
Sep 07, 2022
2.640
2.710
2.610
2.650
88,362
+0.02(+0.76%)
Sep 06, 2022
2.690
2.790
2.610
2.630
164,447
-0.03(-1.13%)
Sep 02, 2022
2.690
2.700
2.611
2.660
81,348
+0.01(+0.38%)
Sep 01, 2022
2.650
2.670
2.550
2.650
108,485
+0.03(+1.15%)
Aug 31, 2022
2.580
2.690
2.560
2.620
101,429
+0.03(+1.16%)
Aug 30, 2022
2.650
2.660
2.520
2.590
239,949
-0.01(-0.38%)
Aug 29, 2022
2.630
2.760
2.600
2.600
133,706
-0.09(-3.35%)
Aug 26, 2022
2.900
2.900
2.500
2.690
295,190
-0.15(-5.28%)
Aug 25, 2022
2.850
2.910
2.800
2.840
68,454
+0.02(+0.71%)
Aug 24, 2022
2.880
3.120
2.820
2.820
331,844
-0.06(-2.08%)
Aug 23, 2022
2.860
3.010
2.820
2.880
125,652
-0.07(-2.37%)
Aug 22, 2022
3.010
3.020
2.870
2.950
114,770
-0.10(-3.28%)
Aug 19, 2022
3.010
3.120
2.980
3.050
60,450
+0.05(+1.67%)
Aug 18, 2022
3.080
3.198
2.990
3.000
193,945
-0.16(-5.06%)
Aug 17, 2022
3.320
3.380
3.150
3.160
125,388
-0.24(-7.06%)
Aug 16, 2022
3.550
3.870
3.350
3.400
554,834
-0.15(-4.23%)
Aug 15, 2022
3.450
3.550
3.420
3.550
73,167
+0.04(+1.14%)
Aug 12, 2022
3.380
3.560
3.360
3.510
101,289
+0.09(+2.63%)
Aug 11, 2022
3.180
3.470
3.170
3.420
232,040
+0.24(+7.55%)
Aug 10, 2022
3.300
3.300
3.070
3.180
144,917
-0.09(-2.75%)
Aug 09, 2022
3.200
3.290
3.130
3.270
91,078
+0.02(+0.62%)
Aug 08, 2022
3.200
3.280
3.100
3.250
111,539
+0.10(+3.17%)
Aug 05, 2022
3.300
3.320
3.100
3.150
226,375
+0.04(+1.29%)
Aug 04, 2022
3.000
3.230
2.995
3.110
155,651
+0.12(+4.01%)
Aug 03, 2022
2.940
3.380
2.870
2.990
524,210
+0.05(+1.70%)
Aug 02, 2022
2.940
3.040
2.910
2.940
84,766
-0.03(-1.01%)
Aug 01, 2022
3.010
3.010
2.855
2.970
58,988
-0.03(-1.00%)
Jul 29, 2022
2.870
3.020
2.820
3.000
177,345
+0.13(+4.53%)
Jul 28, 2022
2.710
2.900
2.640
2.870
180,734
+0.19(+7.09%)
Jul 27, 2022
2.710
2.729
2.590
2.680
217,404
+0.01(+0.37%)
Jul 26, 2022
2.690
2.701
2.600
2.670
130,945
+0.01(+0.38%)
Jul 25, 2022
2.770
2.780
2.610
2.660
140,516
-0.11(-3.97%)
Jul 22, 2022
2.960
2.965
2.723
2.770
246,452
-0.20(-6.73%)
Jul 21, 2022
2.990
3.150
2.900
2.970
457,408
+0.02(+0.68%)
Jul 20, 2022
2.930
2.980
2.900
2.950
128,554
+0.03(+1.03%)
Jul 19, 2022
2.960
2.960
2.830
2.920
128,601
+0.03(+1.04%)
Jul 18, 2022
2.970
3.080
2.870
2.890
223,344
-0.07(-2.36%)
Jul 15, 2022
3.000
3.040
2.840
2.960
296,492
-0.06(-1.99%)
Jul 14, 2022
2.950
3.020
2.940
3.020
122,846
-0.02(-0.66%)
Jul 13, 2022
2.970
3.100
2.940
3.040
199,979
+0.00(+0.00%)
Jul 12, 2022
3.130
3.190
2.920
3.040
477,634
-0.17(-5.30%)
Jul 11, 2022
3.160
3.900
3.000
3.210
3,206,549
+0.00(+0.00%)
Jul 08, 2022
3.050
3.330
3.040
3.210
454,812
+0.14(+4.56%)
Jul 07, 2022
3.000
3.090
2.933
3.070
123,427
+0.09(+3.02%)
Jul 06, 2022
2.970
3.033
2.900
2.980
81,284
+0.03(+1.02%)
Jul 05, 2022
2.920
2.980
2.870
2.950
105,807
-0.07(-2.32%)
Jul 01, 2022
3.020
3.045
2.900
3.020
55,321
+0.02(+0.67%)
Jun 30, 2022
3.000
3.060
2.870
3.000
128,798
+0.00(+0.00%)
Jun 29, 2022
3.130
3.155
2.960
3.000
201,714
-0.18(-5.66%)
Jun 28, 2022
3.150
3.280
3.120
3.180
132,024
+0.02(+0.63%)
Jun 27, 2022
3.260
3.260
3.140
3.160
136,101
-0.07(-2.17%)
Jun 24, 2022
3.230
3.390
3.200
3.230
195,950
+0.00(+0.00%)
Jun 23, 2022
3.210
3.350
3.200
3.230
128,219
+0.00(+0.00%)
Jun 22, 2022
3.180
3.410
3.180
3.230
152,370
-0.01(-0.31%)
Jun 21, 2022
3.200
3.360
3.180
3.240
328,147
+0.07(+2.21%)
Jun 17, 2022
3.330
3.570
3.140
3.170
497,954
-0.21(-6.21%)
Jun 16, 2022
3.530
3.530
3.210
3.380
188,561
+0.01(+0.30%)
Jun 15, 2022
3.500
3.644
3.240
3.370
296,946
+0.02(+0.60%)
Jun 14, 2022
3.550
3.690
3.340
3.350
100,343
-0.08(-2.33%)
Jun 13, 2022
3.880
3.950
3.410
3.430
240,514
-0.60(-14.89%)
Jun 10, 2022
4.200
4.330
4.000
4.030
344,348
-0.21(-4.95%)
Jun 09, 2022
4.470
4.490
4.203
4.240
240,495
-0.08(-1.85%)
Jun 08, 2022
4.180
4.520
4.016
4.320
454,513
+0.19(+4.60%)
Jun 07, 2022
4.140
4.250
3.820
4.130
288,167
+0.06(+1.47%)
Jun 06, 2022
3.500
4.120
3.330
4.070
784,166
+0.79(+24.09%)
Jun 03, 2022
3.350
3.350
3.260
3.280
119,585
-0.12(-3.53%)
Jun 02, 2022
3.140
3.420
3.100
3.400
206,605
+0.27(+8.63%)
Jun 01, 2022
3.350
3.390
3.050
3.130
365,412
-0.17(-5.15%)
May 31, 2022
3.680
3.690
3.270
3.300
142,762
-0.26(-7.30%)
May 27, 2022
3.260
3.560
3.230
3.560
252,072
+0.33(+10.22%)
May 26, 2022
3.200
3.400
3.200
3.230
237,218
+0.06(+1.89%)
May 25, 2022
3.010
3.230
3.000
3.170
240,779
+0.17(+5.67%)
May 24, 2022
3.000
3.050
2.870
3.000
172,834
-0.07(-2.28%)
May 23, 2022
3.200
3.200
3.000
3.070
261,344
-0.12(-3.76%)
May 20, 2022
3.400
3.510
3.150
3.190
219,888
-0.25(-7.27%)
May 19, 2022
3.520
3.590
3.360
3.440
264,065
-0.14(-3.91%)
May 18, 2022
3.770
3.805
3.540
3.580
139,257
-0.14(-3.76%)
May 17, 2022
3.790
3.880
3.720
3.720
144,348
-0.04(-1.06%)
May 16, 2022
3.940
3.940
3.730
3.760
65,940
-0.06(-1.57%)
May 13, 2022
3.820
3.988
3.720
3.820
230,136
+0.05(+1.33%)
May 12, 2022
3.850
3.855
3.520
3.770
336,455
-0.19(-4.80%)
May 11, 2022
3.960
4.083
3.920
3.960
172,384
-0.03(-0.75%)
May 10, 2022
4.040
4.190
3.920
3.990
146,588
-0.04(-0.99%)
May 09, 2022
4.350
4.365
4.010
4.030
228,230
-0.30(-6.93%)
May 06, 2022
3.950
4.377
3.950
4.330
274,734
+0.20(+4.84%)
May 05, 2022
4.300
4.300
4.075
4.130
148,561
-0.31(-6.98%)
May 04, 2022
4.500
4.550
4.290
4.440
151,157
-0.03(-0.67%)
May 03, 2022
4.240
4.478
4.200
4.470
148,495
+0.23(+5.42%)
May 02, 2022
3.990
4.300
3.960
4.240
250,070
+0.23(+5.74%)
Apr 29, 2022
3.970
4.120
3.960
4.010
118,264
-0.02(-0.50%)
Apr 28, 2022
4.180
4.280
3.910
4.030
350,687
-0.15(-3.59%)
Apr 27, 2022
4.340
4.403
4.060
4.180
380,463
-0.16(-3.69%)
Apr 26, 2022
4.330
4.500
3.999
4.340
558,366
+0.26(+6.37%)
Apr 25, 2022
4.110
4.159
3.990
4.080
233,500
-0.09(-2.16%)
Apr 22, 2022
4.280
4.280
4.050
4.170
222,463
-0.11(-2.57%)
Apr 21, 2022
4.490
4.690
4.120
4.280
688,734
+0.02(+0.47%)
Apr 20, 2022
4.320
4.471
4.230
4.260
214,814
-0.08(-1.84%)
Apr 19, 2022
4.690
4.750
4.290
4.340
395,994
-0.43(-9.01%)
Apr 18, 2022
4.740
4.900
4.710
4.770
152,265
-0.06(-1.24%)
Apr 14, 2022
4.310
5.000
4.250
4.830
747,825
+0.55(+12.85%)
Apr 13, 2022
3.970
4.390
3.960
4.280
390,233
+0.26(+6.47%)
Apr 12, 2022
4.210
4.210
3.957
4.020
242,372
-0.18(-4.29%)
Apr 11, 2022
4.020
4.250
3.910
4.200
288,556
+0.16(+3.96%)
Apr 08, 2022
4.450
4.450
4.020
4.040
369,052
-0.11(-2.65%)
Apr 07, 2022
4.370
4.530
4.020
4.150
573,663
-0.26(-5.90%)
Apr 06, 2022
4.780
4.780
4.342
4.410
737,560
-0.42(-8.70%)
Apr 05, 2022
5.020
5.240
4.750
4.830
1,252,584
-0.21(-4.17%)
Apr 04, 2022
4.600
5.170
4.500
5.040
2,089,276
+0.50(+10.89%)
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.