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
Cemtrex Inc
(NQ:
CETX
)
0.3200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2024
4.140
4.340
4.140
4.190
15,598
-0.07(-1.64%)
Mar 27, 2024
4.090
4.380
4.090
4.260
7,537
+0.18(+4.41%)
Mar 26, 2024
4.110
4.300
4.070
4.080
11,323
-0.03(-0.73%)
Mar 25, 2024
4.080
4.410
4.050
4.110
10,807
-0.07(-1.67%)
Mar 22, 2024
4.300
4.486
4.150
4.180
16,846
-0.22(-5.00%)
Mar 21, 2024
4.500
4.583
4.240
4.400
69,948
-0.09(-2.00%)
Mar 20, 2024
3.630
4.666
3.610
4.490
389,666
+0.96(+27.20%)
Mar 19, 2024
3.500
3.650
3.500
3.530
8,718
-0.02(-0.56%)
Mar 18, 2024
3.530
3.720
3.340
3.550
9,809
+0.23(+6.84%)
Mar 15, 2024
3.390
3.500
3.200
3.323
11,177
-0.07(-1.99%)
Mar 14, 2024
3.610
3.759
3.390
3.390
15,355
-0.30(-8.13%)
Mar 13, 2024
3.830
3.945
3.620
3.690
47,993
-0.03(-0.81%)
Mar 12, 2024
3.750
3.990
3.570
3.720
65,713
+0.03(+0.81%)
Mar 11, 2024
3.880
4.080
3.670
3.690
37,692
-0.31(-7.75%)
Mar 08, 2024
4.010
4.180
3.550
4.000
49,840
-0.20(-4.76%)
Mar 07, 2024
4.860
4.860
4.130
4.200
110,663
-0.50(-10.64%)
Mar 06, 2024
3.720
5.760
3.560
4.700
1,031,460
+1.20(+34.29%)
Mar 05, 2024
3.820
3.820
3.375
3.500
25,351
-0.26(-6.91%)
Mar 04, 2024
3.770
3.884
3.620
3.760
36,252
-0.02(-0.53%)
Mar 01, 2024
3.520
3.980
3.510
3.780
22,803
+0.03(+0.80%)
Feb 29, 2024
3.750
3.900
3.620
3.750
27,819
+0.01(+0.27%)
Feb 28, 2024
3.320
3.750
3.320
3.740
34,554
+0.33(+9.68%)
Feb 27, 2024
3.325
3.486
3.150
3.410
39,962
+0.15(+4.60%)
Feb 26, 2024
3.255
3.355
3.100
3.260
19,108
+0.02(+0.64%)
Feb 23, 2024
3.240
3.369
3.114
3.239
16,195
-0.14(-4.20%)
Feb 22, 2024
3.123
3.410
3.050
3.381
44,824
+0.36(+11.96%)
Feb 21, 2024
3.160
3.215
3.020
3.020
18,179
-0.18(-5.63%)
Feb 20, 2024
3.210
3.373
3.150
3.200
11,849
-0.01(-0.31%)
Feb 16, 2024
3.290
3.300
3.161
3.210
14,363
+0.02(+0.63%)
Feb 15, 2024
3.100
3.190
3.100
3.190
6,238
+0.09(+2.90%)
Feb 14, 2024
3.320
3.320
3.100
3.100
6,833
+0.05(+1.64%)
Feb 13, 2024
3.840
3.840
2.910
3.050
62,228
-0.68(-18.23%)
Feb 12, 2024
3.750
3.890
3.610
3.730
25,665
+0.08(+2.19%)
Feb 09, 2024
3.320
3.700
3.300
3.650
36,755
+0.45(+14.06%)
Feb 08, 2024
3.220
3.440
3.170
3.200
13,932
-0.03(-0.93%)
Feb 07, 2024
3.250
3.305
3.200
3.230
4,206
-0.12(-3.58%)
Feb 06, 2024
3.160
3.374
3.120
3.350
12,062
+0.15(+4.69%)
Feb 05, 2024
3.310
3.528
3.200
3.200
16,309
-0.01(-0.31%)
Feb 02, 2024
3.360
3.650
3.210
3.210
32,071
-0.37(-10.34%)
Feb 01, 2024
3.910
3.910
3.450
3.580
27,133
-0.52(-12.68%)
Jan 31, 2024
3.700
4.100
2.930
4.100
688,347
+0.59(+16.81%)
Jan 30, 2024
3.640
3.640
3.475
3.510
5,828
-0.13(-3.61%)
Jan 29, 2024
3.640
3.745
3.640
3.641
3,327
-0.01(-0.24%)
Jan 26, 2024
3.610
3.700
3.540
3.650
6,598
+0.08(+2.24%)
Jan 25, 2024
3.480
3.670
3.461
3.570
6,550
+0.06(+1.71%)
Jan 24, 2024
3.720
3.750
3.510
3.510
2,788
-0.14(-3.84%)
Jan 23, 2024
3.740
3.800
3.600
3.650
12,637
-0.09(-2.41%)
Jan 22, 2024
3.760
3.910
3.740
3.740
7,289
+0.00(+0.00%)
Jan 19, 2024
3.950
3.954
3.740
3.740
22,377
+0.00(+0.00%)
Jan 18, 2024
3.980
3.980
3.660
3.740
59,782
-0.55(-12.82%)
Jan 17, 2024
4.360
4.400
4.190
4.290
8,788
-0.09(-2.05%)
Jan 16, 2024
4.590
4.540
4.090
4.380
14,710
-0.22(-4.78%)
Jan 12, 2024
4.610
4.730
4.490
4.600
22,677
-0.01(-0.22%)
Jan 11, 2024
4.660
4.856
4.559
4.610
9,513
-0.14(-2.95%)
Jan 10, 2024
4.810
4.898
4.650
4.750
11,679
-0.10(-2.06%)
Jan 09, 2024
4.800
4.990
4.804
4.850
9,825
-0.01(-0.29%)
Jan 08, 2024
4.650
4.970
4.650
4.864
16,845
+0.14(+3.05%)
Jan 05, 2024
4.780
4.780
4.720
4.720
602
-0.06(-1.25%)
Jan 04, 2024
4.695
4.800
4.610
4.780
11,217
+0.21(+4.61%)
Jan 03, 2024
4.910
4.910
4.558
4.569
8,088
-0.20(-4.21%)
Jan 02, 2024
4.850
4.850
4.730
4.770
7,882
-0.24(-4.79%)
Dec 29, 2023
4.850
5.170
4.850
5.010
18,960
+0.07(+1.42%)
Dec 28, 2023
5.240
5.302
4.820
4.940
28,647
-0.24(-4.63%)
Dec 27, 2023
5.350
5.410
5.120
5.180
9,705
-0.22(-4.07%)
Dec 26, 2023
5.400
5.400
5.170
5.400
13,854
+0.01(+0.19%)
Dec 22, 2023
6.180
6.490
5.130
5.390
122,114
-1.10(-16.95%)
Dec 21, 2023
5.850
6.490
5.850
6.490
51,969
+0.57(+9.63%)
Dec 20, 2023
5.790
6.210
5.570
5.920
23,176
+0.27(+4.75%)
Dec 19, 2023
5.560
5.670
5.557
5.652
4,209
+0.00(+0.03%)
Dec 18, 2023
5.760
5.908
5.600
5.650
9,333
+0.01(+0.18%)
Dec 15, 2023
5.900
5.980
5.570
5.640
7,630
-0.15(-2.55%)
Dec 14, 2023
5.590
5.787
5.520
5.787
4,051
+0.17(+2.98%)
Dec 13, 2023
5.360
5.631
5.360
5.620
2,146
-0.09(-1.58%)
Dec 12, 2023
5.830
5.830
5.710
5.710
2,868
-0.03(-0.52%)
Dec 11, 2023
5.870
5.870
5.740
5.740
826
-0.07(-1.20%)
Dec 08, 2023
5.730
5.840
5.670
5.810
4,370
-0.04(-0.68%)
Dec 07, 2023
5.770
5.900
5.770
5.850
2,054
-0.15(-2.50%)
Dec 06, 2023
5.850
6.250
5.820
6.000
17,053
+0.05(+0.85%)
Dec 05, 2023
5.840
5.980
5.760
5.949
3,510
+0.20(+3.46%)
Dec 04, 2023
6.020
6.045
5.668
5.750
6,818
-0.32(-5.27%)
Dec 01, 2023
5.850
6.380
5.600
6.070
41,441
+0.37(+6.55%)
Nov 30, 2023
5.619
5.990
5.619
5.697
19,553
-0.15(-2.62%)
Nov 29, 2023
5.700
6.000
5.700
5.850
15,513
+0.27(+4.91%)
Nov 28, 2023
5.550
5.980
5.550
5.576
8,072
-0.02(-0.43%)
Nov 27, 2023
5.550
5.780
5.340
5.600
8,562
+0.04(+0.70%)
Nov 24, 2023
5.710
5.747
5.561
5.561
3,374
-0.17(-2.95%)
Nov 22, 2023
5.430
6.000
5.390
5.730
34,732
+0.38(+7.17%)
Nov 21, 2023
5.190
5.346
5.190
5.346
2,894
+0.04(+0.69%)
Nov 20, 2023
5.220
5.415
5.220
5.310
4,900
-0.07(-1.31%)
Nov 17, 2023
5.000
5.440
5.000
5.380
14,189
+0.33(+6.54%)
Nov 16, 2023
4.910
5.060
4.880
5.050
7,256
+0.01(+0.20%)
Nov 15, 2023
5.070
5.070
4.910
5.040
2,423
+0.07(+1.41%)
Nov 14, 2023
4.990
5.090
4.910
4.970
7,278
-0.01(-0.23%)
Nov 13, 2023
5.100
5.100
4.880
4.982
5,310
-0.01(-0.17%)
Nov 10, 2023
4.870
5.090
4.860
4.990
9,556
+0.02(+0.40%)
Nov 09, 2023
4.850
5.090
4.840
4.970
9,268
-0.01(-0.20%)
Nov 08, 2023
4.970
5.049
4.910
4.980
4,771
-0.13(-2.48%)
Nov 07, 2023
4.800
5.140
4.800
5.106
10,455
+0.16(+3.16%)
Nov 06, 2023
4.820
4.950
4.650
4.950
6,457
+0.08(+1.64%)
Nov 03, 2023
4.380
4.990
4.280
4.870
23,587
+0.49(+11.19%)
Nov 02, 2023
4.060
4.380
3.910
4.380
50,206
+0.43(+10.89%)
Nov 01, 2023
3.850
4.230
3.850
3.950
24,014
+0.02(+0.51%)
Oct 31, 2023
3.820
4.020
3.820
3.930
6,431
-0.12(-2.93%)
Oct 30, 2023
4.070
4.360
3.760
4.049
15,480
-0.01(-0.28%)
Oct 27, 2023
4.070
4.290
4.060
4.060
4,529
+0.00(+0.12%)
Oct 26, 2023
4.030
4.189
4.010
4.055
6,416
-0.18(-4.14%)
Oct 25, 2023
4.480
4.500
4.020
4.230
39,278
-0.26(-5.85%)
Oct 24, 2023
4.430
4.540
4.400
4.493
13,753
+0.00(+0.08%)
Oct 23, 2023
4.510
4.610
4.300
4.489
10,377
-0.04(-0.82%)
Oct 20, 2023
4.580
4.600
4.490
4.526
5,025
+0.05(+1.03%)
Oct 19, 2023
4.600
4.650
4.480
4.480
4,870
-0.09(-1.97%)
Oct 18, 2023
5.000
5.050
4.560
4.570
15,873
-0.33(-6.73%)
Oct 17, 2023
4.860
5.037
4.860
4.900
4,736
+0.08(+1.66%)
Oct 16, 2023
4.880
4.950
4.726
4.820
12,747
+0.05(+1.05%)
Oct 13, 2023
4.800
4.980
4.743
4.770
7,012
-0.12(-2.45%)
Oct 12, 2023
4.700
5.153
4.627
4.890
25,512
+0.09(+1.87%)
Oct 11, 2023
5.250
5.390
4.750
4.800
33,961
-0.43(-8.22%)
Oct 10, 2023
4.900
5.248
4.810
5.230
79,438
+0.54(+11.51%)
Oct 09, 2023
4.770
4.770
4.450
4.690
20,139
-0.18(-3.70%)
Oct 06, 2023
4.750
4.870
4.390
4.870
32,089
+0.02(+0.41%)
Oct 05, 2023
4.890
5.240
4.600
4.850
66,763
-0.04(-0.82%)
Oct 04, 2023
4.200
5.515
4.200
4.890
187,543
+0.57(+13.19%)
Oct 03, 2023
4.450
4.670
4.250
4.320
26,082
-0.23(-5.05%)
Oct 02, 2023
4.710
4.945
4.530
4.550
18,585
-0.23(-4.81%)
Sep 29, 2023
4.930
4.990
4.675
4.780
36,955
-0.07(-1.44%)
Sep 28, 2023
4.730
5.250
4.730
4.850
31,893
+0.08(+1.68%)
Sep 27, 2023
5.000
5.340
4.700
4.770
34,359
-0.30(-5.92%)
Sep 26, 2023
6.000
6.190
5.020
5.070
73,477
-0.54(-9.63%)
Sep 25, 2023
6.370
5.690
5.500
5.610
127,526
-0.89(-13.76%)
Sep 22, 2023
6.160
7.420
6.150
6.505
942,055
+0.87(+15.34%)
Sep 21, 2023
6.500
6.500
5.230
5.640
226,348
-0.96(-14.55%)
Sep 20, 2023
6.210
7.290
5.810
6.600
778,620
+1.15(+21.10%)
Sep 19, 2023
4.800
5.970
4.800
5.450
270,768
+0.80(+17.20%)
Sep 18, 2023
4.810
4.980
4.562
4.650
16,265
-0.29(-5.87%)
Sep 15, 2023
5.080
5.100
4.810
4.940
13,818
+0.04(+0.82%)
Sep 14, 2023
4.770
5.100
4.630
4.900
34,915
+0.27(+5.83%)
Sep 13, 2023
4.650
4.800
4.600
4.630
11,322
+0.10(+2.21%)
Sep 12, 2023
4.780
4.869
4.500
4.530
17,384
-0.26(-5.43%)
Sep 11, 2023
4.940
4.940
4.700
4.790
29,704
-0.16(-3.23%)
Sep 08, 2023
5.050
5.178
4.750
4.950
72,760
+0.00(+0.00%)
Sep 07, 2023
4.570
5.190
4.570
4.950
79,541
+0.37(+8.08%)
Sep 06, 2023
4.910
4.960
4.580
4.580
14,706
-0.41(-8.22%)
Sep 05, 2023
4.950
5.100
4.930
4.990
9,574
-0.01(-0.19%)
Sep 01, 2023
5.010
5.210
4.900
4.999
17,483
+0.12(+2.44%)
Aug 31, 2023
4.990
5.200
4.770
4.880
16,129
-0.20(-3.94%)
Aug 30, 2023
4.980
5.230
4.760
5.080
10,639
+0.27(+5.61%)
Aug 29, 2023
4.730
5.052
4.530
4.810
35,236
-0.05(-0.93%)
Aug 28, 2023
5.600
5.640
4.580
4.855
33,469
-0.66(-12.04%)
Aug 25, 2023
5.500
5.690
5.300
5.519
45,626
+0.05(+0.90%)
Aug 24, 2023
5.530
5.870
5.210
5.470
67,276
-0.15(-2.67%)
Aug 23, 2023
5.590
6.210
5.390
5.620
59,826
+0.09(+1.71%)
Aug 22, 2023
5.570
5.710
5.310
5.525
18,647
-0.01(-0.27%)
Aug 21, 2023
5.710
5.870
5.340
5.540
28,114
+0.01(+0.18%)
Aug 18, 2023
4.970
5.580
4.800
5.530
39,112
+0.44(+8.54%)
Aug 17, 2023
4.910
5.330
4.768
5.095
28,665
+0.38(+7.94%)
Aug 16, 2023
4.590
5.060
4.590
4.720
38,994
+0.16(+3.51%)
Aug 15, 2023
4.940
4.940
4.430
4.560
23,723
-0.31(-6.37%)
Aug 14, 2023
4.950
5.440
4.670
4.870
38,115
-0.13(-2.60%)
Aug 11, 2023
5.380
5.478
4.730
5.000
33,392
-0.50(-9.09%)
Aug 10, 2023
5.970
5.970
5.160
5.500
15,594
-0.21(-3.68%)
Aug 09, 2023
6.000
6.061
5.510
5.710
15,786
-0.17(-2.81%)
Aug 08, 2023
6.040
6.285
5.801
5.875
12,305
-0.29(-4.78%)
Aug 07, 2023
6.310
6.725
6.120
6.170
19,950
-0.13(-2.06%)
Aug 04, 2023
6.730
6.730
6.300
6.300
9,171
-0.15(-2.33%)
Aug 03, 2023
6.140
7.000
6.005
6.450
16,980
+0.38(+6.26%)
Aug 02, 2023
6.420
6.420
5.950
6.070
16,226
-0.37(-5.75%)
Aug 01, 2023
6.900
6.910
6.390
6.440
26,543
-0.51(-7.34%)
Jul 31, 2023
6.900
7.170
6.721
6.950
14,787
-0.03(-0.43%)
Jul 28, 2023
6.795
7.059
6.722
6.980
6,554
+0.26(+3.87%)
Jul 27, 2023
7.212
7.212
6.600
6.720
31,222
-0.43(-6.04%)
Jul 26, 2023
7.076
7.640
7.040
7.152
3,563
+0.14(+2.02%)
Jul 25, 2023
7.190
7.550
7.010
7.010
4,748
-0.20(-2.77%)
Jul 24, 2023
7.500
7.500
7.182
7.210
4,427
+0.06(+0.84%)
Jul 21, 2023
7.730
7.730
6.900
7.150
19,845
-0.54(-7.04%)
Jul 20, 2023
7.780
7.830
7.550
7.691
9,987
-0.31(-3.86%)
Jul 19, 2023
7.940
8.000
7.700
8.000
8,038
+0.06(+0.76%)
Jul 18, 2023
8.195
8.310
7.925
7.940
2,403
-0.28(-3.41%)
Jul 17, 2023
8.220
8.390
8.070
8.220
10,290
+0.00(+0.00%)
Jul 14, 2023
8.390
8.545
8.120
8.220
3,896
-0.11(-1.32%)
Jul 13, 2023
8.430
8.533
8.158
8.330
8,425
+0.08(+0.97%)
Jul 12, 2023
8.710
8.810
8.200
8.250
18,695
-0.43(-4.95%)
Jul 11, 2023
8.730
8.903
8.630
8.680
7,989
+0.07(+0.81%)
Jul 10, 2023
8.400
8.720
8.246
8.610
11,319
+0.12(+1.41%)
Jul 07, 2023
8.460
8.730
8.310
8.490
11,673
+0.44(+5.47%)
Jul 06, 2023
8.040
8.250
7.680
8.050
12,866
+0.35(+4.55%)
Jul 05, 2023
7.410
7.780
7.310
7.700
11,836
+0.30(+4.05%)
Jul 03, 2023
7.530
7.666
7.198
7.400
10,565
-0.23(-3.04%)
Jun 30, 2023
7.150
7.632
6.972
7.632
9,986
+0.38(+5.27%)
Jun 29, 2023
7.210
7.597
6.950
7.250
15,549
-0.00(-0.02%)
Jun 28, 2023
7.410
7.410
7.080
7.251
27,872
-0.21(-2.80%)
Jun 27, 2023
7.770
7.770
7.340
7.460
10,162
-0.12(-1.58%)
Jun 26, 2023
7.970
8.199
7.261
7.580
30,703
-0.57(-6.99%)
Jun 23, 2023
8.480
8.580
8.150
8.150
8,755
-0.45(-5.23%)
Jun 22, 2023
8.570
8.600
8.380
8.600
7,843
-0.13(-1.49%)
Jun 21, 2023
8.650
8.750
8.580
8.730
9,332
+0.16(+1.87%)
Jun 20, 2023
8.990
9.238
8.300
8.570
25,423
-0.49(-5.41%)
Jun 16, 2023
9.514
9.514
9.060
9.060
7,748
-0.05(-0.55%)
Jun 15, 2023
9.550
9.780
9.065
9.110
9,296
-0.41(-4.31%)
Jun 14, 2023
9.760
9.950
9.510
9.520
3,338
-0.21(-2.16%)
Jun 13, 2023
9.850
9.970
9.710
9.730
8,945
-0.02(-0.25%)
Jun 12, 2023
9.900
9.975
9.570
9.755
10,401
-0.15(-1.47%)
Jun 09, 2023
9.910
10.19
9.860
9.900
8,171
+0.14(+1.43%)
Jun 08, 2023
10.00
10.36
9.650
9.760
32,764
-0.49(-4.78%)
Jun 07, 2023
10.23
10.58
10.01
10.25
20,545
+0.00(+0.00%)
Jun 06, 2023
9.860
10.25
9.860
10.25
9,833
+0.40(+4.06%)
Jun 05, 2023
9.800
10.50
9.695
9.850
28,888
+0.12(+1.23%)
Jun 02, 2023
9.590
10.12
9.220
9.730
22,136
+0.32(+3.40%)
Jun 01, 2023
9.600
9.684
9.266
9.410
21,110
-0.18(-1.88%)
May 31, 2023
9.360
10.10
9.130
9.590
33,467
+0.23(+2.46%)
May 30, 2023
9.500
9.850
8.980
9.360
79,285
+0.06(+0.64%)
May 26, 2023
9.100
10.17
8.675
9.300
118,122
+0.27(+2.93%)
May 25, 2023
9.350
9.350
8.840
9.035
29,413
+0.11(+1.18%)
May 24, 2023
8.710
9.027
8.600
8.930
16,075
+0.11(+1.25%)
May 23, 2023
9.050
9.690
8.800
8.820
54,971
-0.02(-0.23%)
May 22, 2023
9.300
9.975
8.730
8.840
34,906
-0.44(-4.74%)
May 19, 2023
8.810
9.460
8.542
9.280
24,823
+0.11(+1.20%)
May 18, 2023
9.260
9.350
8.660
9.170
5,474
-0.08(-0.86%)
May 17, 2023
8.720
9.385
8.600
9.250
27,805
+0.32(+3.58%)
May 16, 2023
9.210
9.510
8.610
8.930
18,559
-0.59(-6.20%)
May 15, 2023
9.030
9.880
9.030
9.520
22,517
-0.01(-0.10%)
May 12, 2023
10.30
10.40
8.300
9.530
128,834
-1.35(-12.41%)
May 11, 2023
10.70
11.36
10.24
10.88
132,718
+0.87(+8.69%)
May 10, 2023
9.980
10.87
9.870
10.01
92,252
+0.50(+5.26%)
May 09, 2023
9.890
10.25
9.510
9.510
15,094
-0.23(-2.36%)
May 08, 2023
9.250
9.954
9.250
9.740
15,651
+0.94(+10.68%)
May 05, 2023
9.500
10.20
8.700
8.800
18,490
-1.06(-10.75%)
May 04, 2023
11.30
11.45
9.300
9.860
95,955
-0.60(-5.75%)
May 03, 2023
10.49
10.58
9.750
10.46
22,198
+0.66(+6.75%)
May 02, 2023
10.10
10.10
9.210
9.800
14,344
-0.20(-2.00%)
May 01, 2023
8.400
10.000
8.400
10.000
26,663
+1.60(+19.05%)
Apr 28, 2023
8.370
8.600
8.270
8.400
6,953
-0.13(-1.52%)
Apr 27, 2023
8.200
8.893
8.200
8.530
3,308
+0.27(+3.33%)
Apr 26, 2023
8.800
9.000
7.920
8.255
7,666
-0.65(-7.30%)
Apr 25, 2023
9.300
9.300
8.880
8.905
7,033
-0.35(-3.73%)
Apr 24, 2023
9.360
9.595
9.020
9.250
12,101
-0.25(-2.63%)
Apr 21, 2023
9.390
9.585
8.965
9.500
2,741
+0.35(+3.83%)
Apr 20, 2023
9.770
9.975
9.150
9.150
13,646
-0.53(-5.43%)
Apr 19, 2023
9.980
10.29
9.510
9.675
16,495
-0.31(-3.15%)
Apr 18, 2023
9.435
10.07
9.435
9.990
10,379
-0.10(-0.99%)
Apr 17, 2023
10.41
10.58
9.750
10.09
12,855
-0.10(-0.98%)
Apr 14, 2023
9.960
10.58
9.811
10.19
34,585
+0.15(+1.49%)
Apr 13, 2023
9.990
10.13
9.500
10.04
38,698
+0.38(+3.91%)
Apr 12, 2023
9.110
10.15
9.110
9.662
27,353
+0.44(+4.78%)
Apr 11, 2023
8.460
10.19
8.430
9.222
57,179
+0.47(+5.39%)
Apr 10, 2023
8.530
8.880
8.530
8.750
10,500
+0.00(+0.00%)
Apr 06, 2023
8.930
8.930
8.076
8.750
5,891
+0.07(+0.81%)
Apr 05, 2023
8.930
9.200
8.575
8.680
16,312
-0.29(-3.22%)
Apr 04, 2023
8.260
9.128
7.900
8.969
27,268
+0.63(+7.54%)
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.