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
Fortress Biotech Inc
(NQ:
FBIO
)
1.900
-0.040 (-2.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
2.160
2.170
1.970
2.000
311,851
-0.17(-7.83%)
Mar 27, 2024
1.960
2.170
1.929
2.170
469,927
+0.24(+12.44%)
Mar 26, 2024
1.930
1.980
1.830
1.930
244,319
+0.02(+1.05%)
Mar 25, 2024
1.920
1.970
1.870
1.910
138,343
-0.03(-1.29%)
Mar 22, 2024
1.950
2.010
1.860
1.935
291,585
-0.03(-1.78%)
Mar 21, 2024
1.930
2.010
1.870
1.970
246,133
+0.06(+3.14%)
Mar 20, 2024
1.900
1.910
1.810
1.910
212,447
+0.01(+0.79%)
Mar 19, 2024
1.960
1.970
1.830
1.895
306,151
-0.02(-1.30%)
Mar 18, 2024
2.000
2.010
1.790
1.920
339,227
-0.02(-0.78%)
Mar 15, 2024
1.730
1.990
1.720
1.935
665,054
+0.26(+15.18%)
Mar 14, 2024
1.820
1.896
1.630
1.680
564,245
-0.14(-7.69%)
Mar 13, 2024
1.910
1.940
1.800
1.820
209,938
-0.10(-5.45%)
Mar 12, 2024
1.990
2.000
1.870
1.925
145,890
-0.07(-3.75%)
Mar 11, 2024
2.090
2.150
1.960
2.000
214,527
-0.10(-4.76%)
Mar 08, 2024
2.140
2.170
2.050
2.100
173,670
+0.03(+1.45%)
Mar 07, 2024
2.280
2.280
2.050
2.070
292,078
-0.15(-6.55%)
Mar 06, 2024
2.320
2.320
2.170
2.215
168,065
-0.06(-2.42%)
Mar 05, 2024
2.250
2.310
2.160
2.270
210,234
-0.02(-0.87%)
Mar 04, 2024
2.490
2.615
2.164
2.290
446,097
-0.14(-5.76%)
Mar 01, 2024
2.120
2.440
2.070
2.430
591,116
+0.35(+16.83%)
Feb 29, 2024
2.220
2.270
2.050
2.080
356,178
-0.10(-4.59%)
Feb 28, 2024
1.970
2.280
1.970
2.180
949,745
+0.20(+10.10%)
Feb 27, 2024
1.900
2.020
1.900
1.980
375,934
+0.13(+7.03%)
Feb 26, 2024
1.740
1.870
1.728
1.850
339,173
+0.11(+6.32%)
Feb 23, 2024
1.780
1.797
1.720
1.740
101,683
-0.01(-0.57%)
Feb 22, 2024
1.760
1.780
1.685
1.750
188,505
+0.02(+1.16%)
Feb 21, 2024
1.770
1.810
1.700
1.730
218,572
-0.05(-2.81%)
Feb 20, 2024
1.840
1.890
1.770
1.780
149,505
-0.08(-4.30%)
Feb 16, 2024
1.900
1.940
1.835
1.860
353,147
-0.02(-1.06%)
Feb 15, 2024
1.780
1.930
1.780
1.880
301,677
+0.00(+0.00%)
Feb 14, 2024
1.840
1.930
1.775
1.880
236,766
+0.11(+6.21%)
Feb 13, 2024
1.880
1.900
1.750
1.770
369,227
-0.15(-7.81%)
Feb 12, 2024
1.870
1.975
1.870
1.920
277,794
+0.05(+2.67%)
Feb 09, 2024
1.790
1.875
1.780
1.870
264,266
+0.07(+3.89%)
Feb 08, 2024
1.760
1.825
1.700
1.800
285,399
+0.05(+2.86%)
Feb 07, 2024
1.720
1.750
1.663
1.750
184,828
+0.03(+1.74%)
Feb 06, 2024
1.720
1.750
1.630
1.720
528,897
+0.00(+0.00%)
Feb 05, 2024
1.830
1.830
1.700
1.720
507,223
-0.13(-7.03%)
Feb 02, 2024
1.950
1.950
1.810
1.850
396,956
-0.12(-6.09%)
Feb 01, 2024
2.050
2.080
1.940
1.970
233,496
-0.07(-3.43%)
Jan 31, 2024
2.010
2.100
1.970
2.040
393,137
+0.04(+2.00%)
Jan 30, 2024
2.110
2.110
1.990
2.000
194,216
-0.10(-4.76%)
Jan 29, 2024
2.010
2.150
1.990
2.100
355,267
+0.04(+1.94%)
Jan 26, 2024
2.110
2.170
2.040
2.060
264,523
-0.03(-1.44%)
Jan 25, 2024
2.030
2.130
1.950
2.090
541,028
+0.08(+3.98%)
Jan 24, 2024
2.030
2.040
1.930
2.010
297,327
+0.01(+0.50%)
Jan 23, 2024
1.990
2.130
1.910
2.000
344,177
+0.01(+0.50%)
Jan 22, 2024
1.940
1.990
1.850
1.990
366,325
+0.09(+4.74%)
Jan 19, 2024
1.840
1.910
1.760
1.900
255,647
+0.06(+3.26%)
Jan 18, 2024
1.920
1.920
1.800
1.840
365,951
-0.04(-2.13%)
Jan 17, 2024
1.760
1.885
1.659
1.880
565,088
+0.07(+3.87%)
Jan 16, 2024
1.950
2.030
1.790
1.810
489,994
-0.11(-5.73%)
Jan 12, 2024
1.870
1.980
1.840
1.920
465,518
+0.06(+3.23%)
Jan 11, 2024
1.940
1.950
1.810
1.860
665,553
-0.08(-4.12%)
Jan 10, 2024
2.180
2.200
1.870
1.940
1,404,779
-0.18(-8.49%)
Jan 09, 2024
2.420
2.440
2.110
2.120
2,482,922
-0.14(-6.19%)
Jan 08, 2024
2.410
2.451
2.230
2.260
683,091
-0.16(-6.61%)
Jan 05, 2024
2.480
2.580
2.110
2.420
769,779
-0.08(-3.20%)
Jan 04, 2024
2.420
2.780
2.380
2.500
880,653
+0.02(+0.81%)
Jan 03, 2024
2.720
2.870
2.300
2.480
1,305,700
-0.21(-7.81%)
Jan 02, 2024
3.000
3.070
2.590
2.690
1,153,492
-0.32(-10.63%)
Dec 29, 2023
3.240
3.336
2.940
3.010
2,184,451
-0.88(-22.62%)
Dec 28, 2023
3.600
4.430
3.590
3.890
1,507,385
+0.39(+11.14%)
Dec 27, 2023
3.450
3.760
3.330
3.500
765,208
+0.15(+4.48%)
Dec 26, 2023
2.890
3.450
2.866
3.350
1,060,251
+0.60(+21.82%)
Dec 22, 2023
2.540
2.830
2.509
2.750
336,168
+0.22(+8.70%)
Dec 21, 2023
2.480
2.540
2.320
2.530
314,096
+0.17(+7.20%)
Dec 20, 2023
2.480
2.599
2.340
2.360
304,100
-0.06(-2.48%)
Dec 19, 2023
2.550
2.650
2.400
2.420
445,384
-0.08(-3.20%)
Dec 18, 2023
2.610
2.730
2.310
2.500
859,484
-0.57(-18.57%)
Dec 15, 2023
3.380
3.480
3.037
3.070
443,021
-0.24(-7.25%)
Dec 14, 2023
3.360
3.570
3.266
3.310
339,087
+0.00(+0.00%)
Dec 13, 2023
3.210
3.380
3.050
3.310
347,964
+0.10(+3.12%)
Dec 12, 2023
3.020
3.290
2.840
3.210
335,557
+0.21(+7.00%)
Dec 11, 2023
3.140
3.240
2.710
3.000
578,604
-0.12(-3.85%)
Dec 08, 2023
3.360
3.850
3.030
3.120
1,397,642
-0.18(-5.45%)
Dec 07, 2023
2.840
3.500
2.820
3.300
1,120,914
+0.50(+17.86%)
Dec 06, 2023
2.690
2.890
2.520
2.800
434,771
+0.13(+4.87%)
Dec 05, 2023
2.530
2.720
2.510
2.670
463,698
+0.06(+2.30%)
Dec 04, 2023
2.160
2.730
2.150
2.610
971,673
+0.44(+20.28%)
Dec 01, 2023
2.070
2.220
2.000
2.170
448,490
+0.19(+9.60%)
Nov 30, 2023
2.040
2.050
1.950
1.980
325,459
-0.07(-3.41%)
Nov 29, 2023
1.970
2.140
1.925
2.050
522,701
+0.10(+5.13%)
Nov 28, 2023
2.100
2.180
1.870
1.950
664,615
-0.19(-8.88%)
Nov 27, 2023
2.250
2.268
2.030
2.140
533,071
-0.06(-2.73%)
Nov 24, 2023
2.210
2.430
2.190
2.200
429,959
+0.00(+0.00%)
Nov 22, 2023
2.220
2.380
1.920
2.200
1,001,562
+0.00(+0.00%)
Nov 21, 2023
2.830
2.830
2.120
2.200
2,002,794
-0.60(-21.43%)
Nov 20, 2023
2.280
2.840
2.220
2.800
4,957,835
+0.71(+33.97%)
Nov 17, 2023
1.570
2.220
1.510
2.090
9,159,756
+0.66(+46.15%)
Nov 16, 2023
1.440
1.440
1.300
1.430
723,445
+0.05(+3.62%)
Nov 15, 2023
1.380
1.440
1.330
1.380
388,218
+0.06(+4.55%)
Nov 14, 2023
1.400
1.400
1.290
1.320
552,826
-0.02(-1.49%)
Nov 13, 2023
1.440
1.440
1.280
1.340
539,475
+0.03(+2.29%)
Nov 10, 2023
1.350
1.400
1.240
1.310
1,083,088
-0.77(-37.02%)
Nov 09, 2023
2.110
2.290
2.075
2.080
190,553
-0.07(-3.26%)
Nov 08, 2023
2.180
2.300
2.120
2.150
58,019
+0.02(+0.94%)
Nov 07, 2023
2.450
2.500
2.100
2.130
182,464
-0.25(-10.50%)
Nov 06, 2023
2.340
2.540
2.300
2.380
197,073
+0.14(+6.25%)
Nov 03, 2023
1.960
2.300
1.960
2.240
223,532
+0.30(+15.46%)
Nov 02, 2023
1.660
2.270
1.633
1.940
162,729
+0.26(+15.48%)
Nov 01, 2023
1.820
1.820
1.620
1.680
50,492
-0.11(-6.15%)
Oct 31, 2023
1.700
1.830
1.661
1.790
23,898
+0.09(+5.29%)
Oct 30, 2023
1.850
1.856
1.680
1.700
31,681
-0.08(-4.49%)
Oct 27, 2023
1.820
1.926
1.700
1.780
27,087
-0.02(-1.11%)
Oct 26, 2023
1.880
1.935
1.665
1.800
114,843
-0.09(-4.76%)
Oct 25, 2023
1.800
2.030
1.760
1.890
109,671
+0.08(+4.42%)
Oct 24, 2023
1.790
1.930
1.780
1.810
80,339
+0.07(+4.02%)
Oct 23, 2023
1.890
1.930
1.720
1.740
64,258
-0.12(-6.45%)
Oct 20, 2023
2.030
2.110
1.850
1.860
85,369
-0.17(-8.37%)
Oct 19, 2023
2.210
2.250
2.010
2.030
121,078
-0.24(-10.57%)
Oct 18, 2023
2.600
2.680
2.200
2.270
181,041
-0.33(-12.69%)
Oct 17, 2023
2.770
2.801
2.520
2.600
84,726
-0.17(-6.14%)
Oct 16, 2023
2.910
3.030
2.760
2.770
107,037
-0.13(-4.48%)
Oct 13, 2023
3.300
3.300
2.800
2.900
130,121
-0.40(-12.12%)
Oct 12, 2023
3.800
3.808
3.300
3.300
125,489
-0.54(-14.06%)
Oct 11, 2023
4.590
4.590
3.750
3.840
108,946
-0.65(-14.48%)
Oct 10, 2023
4.030
4.640
4.021
4.490
146,492
+0.20(+4.59%)
Oct 09, 2023
4.950
4.953
4.215
4.293
63,930
-0.61(-12.48%)
Oct 06, 2023
4.950
4.950
4.681
4.905
6,767
+0.05(+0.99%)
Oct 05, 2023
4.650
5.248
4.650
4.857
20,657
+0.17(+3.55%)
Oct 04, 2023
4.515
4.860
4.500
4.691
17,136
+0.02(+0.42%)
Oct 03, 2023
4.697
4.771
4.545
4.671
8,418
-0.03(-0.54%)
Oct 02, 2023
4.500
4.853
4.275
4.697
25,516
+0.34(+7.85%)
Sep 29, 2023
4.884
4.949
4.351
4.354
11,191
-0.15(-3.23%)
Sep 28, 2023
4.508
5.229
4.500
4.500
28,026
-0.08(-1.64%)
Sep 27, 2023
4.380
4.641
4.275
4.575
25,250
+0.33(+7.66%)
Sep 26, 2023
4.524
4.649
4.209
4.250
27,512
-0.33(-7.21%)
Sep 25, 2023
4.500
4.615
4.500
4.580
13,516
+0.02(+0.46%)
Sep 22, 2023
4.650
4.947
4.500
4.559
18,449
-0.15(-3.28%)
Sep 21, 2023
5.170
5.247
4.650
4.713
27,801
-0.30(-5.93%)
Sep 20, 2023
5.100
5.287
4.950
5.010
7,679
+0.06(+1.21%)
Sep 19, 2023
5.196
5.346
4.950
4.950
27,803
-0.22(-4.35%)
Sep 18, 2023
5.252
5.388
5.040
5.175
21,364
-0.08(-1.43%)
Sep 15, 2023
5.400
5.850
5.250
5.250
36,098
-0.30(-5.41%)
Sep 14, 2023
5.625
5.814
5.460
5.550
13,704
-0.01(-0.16%)
Sep 13, 2023
5.691
6.150
5.559
5.559
29,458
+0.08(+1.53%)
Sep 12, 2023
5.426
5.700
5.426
5.475
8,530
-0.03(-0.46%)
Sep 11, 2023
5.700
5.769
5.500
5.500
11,330
-0.32(-5.49%)
Sep 08, 2023
5.737
6.000
5.550
5.820
11,070
+0.00(+0.05%)
Sep 07, 2023
5.700
5.916
5.548
5.817
5,276
-0.03(-0.54%)
Sep 06, 2023
5.532
5.850
5.402
5.848
20,150
+0.51(+9.61%)
Sep 05, 2023
5.925
5.925
5.300
5.335
34,521
-0.65(-10.79%)
Sep 01, 2023
5.145
6.255
5.145
5.981
37,378
+0.73(+13.91%)
Aug 31, 2023
5.625
5.803
4.667
5.250
151,360
-0.45(-7.89%)
Aug 30, 2023
5.925
5.955
5.561
5.700
17,790
-0.15(-2.56%)
Aug 29, 2023
5.700
5.877
5.400
5.850
46,064
+0.04(+0.78%)
Aug 28, 2023
5.970
6.077
5.702
5.805
25,143
-0.08(-1.38%)
Aug 25, 2023
6.000
6.270
5.710
5.886
22,615
-0.20(-3.35%)
Aug 24, 2023
6.498
6.498
5.895
6.090
34,534
-0.35(-5.47%)
Aug 23, 2023
6.450
6.750
5.925
6.442
24,976
+0.04(+0.59%)
Aug 22, 2023
7.200
7.140
6.208
6.405
25,711
-0.40(-5.86%)
Aug 21, 2023
6.750
7.200
6.600
6.804
32,926
+0.27(+4.20%)
Aug 18, 2023
6.122
6.600
5.880
6.529
33,296
+0.44(+7.30%)
Aug 17, 2023
7.005
7.005
5.955
6.085
92,521
-0.85(-12.28%)
Aug 16, 2023
7.215
7.350
6.765
6.938
43,238
-0.77(-9.95%)
Aug 15, 2023
7.500
7.704
7.080
7.704
88,238
-0.37(-4.54%)
Aug 14, 2023
7.800
8.370
7.654
8.070
27,820
+0.14(+1.70%)
Aug 11, 2023
7.950
7.950
7.662
7.935
9,350
+0.01(+0.19%)
Aug 10, 2023
7.950
7.950
7.650
7.920
13,880
-0.11(-1.31%)
Aug 09, 2023
8.100
8.248
7.657
8.025
42,227
+0.06(+0.73%)
Aug 08, 2023
7.950
8.247
7.650
7.966
31,915
+0.00(+0.06%)
Aug 07, 2023
8.400
8.422
7.962
7.962
14,362
-0.53(-6.22%)
Aug 04, 2023
8.422
8.501
8.100
8.490
29,214
+0.07(+0.80%)
Aug 03, 2023
8.865
9.000
8.325
8.422
29,975
-0.34(-3.85%)
Aug 02, 2023
8.730
8.850
8.175
8.760
38,870
+0.27(+3.13%)
Aug 01, 2023
8.655
8.700
8.145
8.495
17,372
-0.06(-0.65%)
Jul 31, 2023
8.400
8.697
8.145
8.550
22,599
+0.31(+3.73%)
Jul 28, 2023
8.242
8.685
8.117
8.242
26,716
+0.03(+0.31%)
Jul 27, 2023
8.594
8.625
7.950
8.217
47,837
-0.16(-1.90%)
Jul 26, 2023
8.250
8.998
8.101
8.376
47,358
+0.30(+3.77%)
Jul 25, 2023
10.20
10.28
7.970
8.072
105,895
-1.60(-16.57%)
Jul 24, 2023
9.600
10.35
9.300
9.675
124,341
+0.41(+4.42%)
Jul 21, 2023
7.800
9.543
7.650
9.265
370,844
+1.47(+18.79%)
Jul 20, 2023
7.950
8.008
7.560
7.800
42,813
+0.04(+0.54%)
Jul 19, 2023
7.800
7.912
7.530
7.758
21,593
-0.10(-1.22%)
Jul 18, 2023
7.770
7.950
7.503
7.854
34,498
+0.11(+1.47%)
Jul 17, 2023
7.725
7.986
7.575
7.740
43,893
+0.02(+0.19%)
Jul 14, 2023
7.650
7.917
7.365
7.725
71,483
+0.10(+1.34%)
Jul 13, 2023
8.101
8.248
7.575
7.623
95,202
-0.48(-5.91%)
Jul 12, 2023
8.700
8.700
8.010
8.101
26,633
-0.30(-3.54%)
Jul 11, 2023
8.550
8.847
8.250
8.399
18,766
-0.20(-2.37%)
Jul 10, 2023
8.400
8.850
8.309
8.602
19,749
+0.07(+0.83%)
Jul 07, 2023
8.340
8.550
8.250
8.532
9,933
+0.34(+4.18%)
Jul 06, 2023
8.550
8.550
7.950
8.190
13,804
-0.44(-5.04%)
Jul 05, 2023
8.700
8.848
8.550
8.625
12,531
+0.12(+1.38%)
Jul 03, 2023
8.400
8.738
8.400
8.508
24,147
+0.26(+3.13%)
Jun 30, 2023
8.594
8.625
7.995
8.250
25,227
-0.30(-3.51%)
Jun 29, 2023
7.950
8.550
7.816
8.550
23,131
+0.60(+7.55%)
Jun 28, 2023
8.400
8.535
7.811
7.950
35,623
-0.48(-5.69%)
Jun 27, 2023
8.550
8.842
8.250
8.430
17,560
-0.12(-1.40%)
Jun 26, 2023
8.700
8.955
8.512
8.550
14,949
-0.12(-1.44%)
Jun 23, 2023
9.640
9.640
8.675
8.675
32,961
-0.77(-8.13%)
Jun 22, 2023
8.700
9.597
8.700
9.443
8,570
+0.44(+4.92%)
Jun 21, 2023
9.750
9.900
8.687
9.000
33,517
-0.60(-6.25%)
Jun 20, 2023
10.50
10.65
9.600
9.600
28,741
-1.05(-9.86%)
Jun 16, 2023
10.50
10.65
9.600
10.65
55,677
+0.45(+4.41%)
Jun 15, 2023
9.450
10.47
9.226
10.20
66,330
-0.95(-8.48%)
May 08, 2023
11.40
11.50
10.95
11.14
31,118
+0.16(+1.43%)
May 05, 2023
10.95
11.17
10.95
10.99
27,599
-0.04(-0.34%)
May 04, 2023
10.95
11.25
10.95
11.03
21,722
-0.05(-0.47%)
May 03, 2023
11.53
11.53
11.03
11.08
16,472
-0.38(-3.27%)
May 02, 2023
11.70
11.85
11.40
11.45
27,679
-0.29(-2.48%)
May 01, 2023
11.55
11.85
11.10
11.74
23,465
+0.24(+2.07%)
Apr 28, 2023
11.10
11.70
10.98
11.51
8,733
+0.40(+3.62%)
Apr 27, 2023
10.95
11.55
10.95
11.10
29,415
+0.15(+1.38%)
Apr 26, 2023
10.95
11.10
10.95
10.95
26,374
-0.09(-0.83%)
Apr 25, 2023
11.68
11.68
10.50
11.04
13,189
-0.66(-5.62%)
Apr 24, 2023
10.50
12.00
10.50
11.70
40,113
+1.02(+9.57%)
Apr 21, 2023
10.77
10.95
10.50
10.68
20,058
-0.05(-0.43%)
Apr 20, 2023
11.10
11.25
10.50
10.72
32,091
-0.37(-3.37%)
Apr 19, 2023
11.70
11.95
10.98
11.10
20,059
-0.80(-6.70%)
Apr 18, 2023
12.19
12.19
11.70
11.89
35,639
-0.17(-1.37%)
Apr 17, 2023
12.15
12.60
12.00
12.06
24,884
-0.09(-0.73%)
Apr 14, 2023
12.75
12.75
12.00
12.15
49,531
-0.09(-0.72%)
Apr 13, 2023
10.95
12.53
10.95
12.24
83,586
+1.16(+10.45%)
Apr 12, 2023
11.24
11.25
10.80
11.08
26,747
+0.03(+0.29%)
Apr 11, 2023
11.25
11.40
10.80
11.05
21,236
+0.07(+0.68%)
Apr 10, 2023
10.95
11.25
10.80
10.97
13,530
+0.10(+0.90%)
Apr 06, 2023
10.84
11.25
10.80
10.88
13,755
-0.05(-0.48%)
Apr 05, 2023
11.53
11.53
10.65
10.93
19,210
-0.32(-2.87%)
Apr 04, 2023
11.87
12.44
11.13
11.25
33,119
-0.90(-7.41%)
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.