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
Cps Technologies
(NQ:
CPSH
)
1.750
+0.030 (+1.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
1.850
1.890
1.820
1.850
12,076
-0.03(-1.60%)
Mar 27, 2024
1.840
1.880
1.800
1.880
35,914
+0.04(+2.17%)
Mar 26, 2024
1.850
1.870
1.840
1.840
19,152
-0.01(-0.54%)
Mar 25, 2024
1.900
1.900
1.840
1.850
6,817
-0.03(-1.60%)
Mar 22, 2024
1.830
1.890
1.780
1.880
91,247
+0.05(+2.73%)
Mar 21, 2024
1.820
1.880
1.810
1.830
20,563
-0.01(-0.54%)
Mar 20, 2024
1.800
1.840
1.800
1.840
16,136
+0.04(+2.22%)
Mar 19, 2024
1.800
1.830
1.780
1.800
26,514
-0.00(-0.28%)
Mar 18, 2024
1.820
1.860
1.744
1.805
37,169
-0.04(-1.90%)
Mar 15, 2024
1.830
1.860
1.730
1.840
27,069
+0.08(+4.55%)
Mar 14, 2024
1.810
1.836
1.622
1.760
99,611
-0.04(-2.22%)
Mar 13, 2024
1.830
1.920
1.800
1.800
59,518
-0.03(-1.64%)
Mar 12, 2024
1.900
1.900
1.778
1.830
54,030
+0.03(+1.39%)
Mar 11, 2024
1.900
1.930
1.750
1.805
137,386
-0.05(-2.43%)
Mar 08, 2024
1.950
2.240
1.810
1.850
268,009
-0.14(-6.80%)
Mar 07, 2024
2.230
2.230
1.950
1.985
436,414
-0.53(-21.23%)
Mar 06, 2024
2.410
2.535
2.330
2.520
133,033
+0.09(+3.70%)
Mar 05, 2024
2.340
2.440
2.320
2.430
12,442
+0.10(+4.29%)
Mar 04, 2024
2.320
2.400
2.310
2.330
26,166
-0.03(-1.27%)
Mar 01, 2024
2.330
2.440
2.320
2.360
31,945
+0.01(+0.43%)
Feb 29, 2024
2.330
2.381
2.290
2.350
18,413
+0.01(+0.43%)
Feb 28, 2024
2.290
2.361
2.290
2.340
23,504
+0.02(+0.86%)
Feb 27, 2024
2.310
2.390
2.310
2.320
18,458
-0.02(-0.85%)
Feb 26, 2024
2.350
2.359
2.300
2.340
32,832
+0.01(+0.42%)
Feb 23, 2024
2.310
2.380
2.310
2.330
8,675
+0.03(+1.30%)
Feb 22, 2024
2.340
2.340
2.288
2.300
18,518
-0.07(-2.95%)
Feb 21, 2024
2.380
2.420
2.330
2.370
15,431
-0.02(-1.04%)
Feb 20, 2024
2.420
2.460
2.360
2.395
16,842
+0.01(+0.55%)
Feb 16, 2024
2.410
2.480
2.382
2.382
5,627
-0.06(-2.38%)
Feb 15, 2024
2.400
2.490
2.380
2.440
13,287
-0.01(-0.41%)
Feb 14, 2024
2.420
2.458
2.377
2.450
33,158
+0.03(+1.24%)
Feb 13, 2024
2.410
2.490
2.390
2.420
6,495
-0.03(-1.22%)
Feb 12, 2024
2.410
2.480
2.380
2.450
19,622
+0.03(+1.24%)
Feb 09, 2024
2.390
2.440
2.380
2.420
4,374
+0.04(+1.68%)
Feb 08, 2024
2.380
2.442
2.380
2.380
18,194
-0.04(-1.45%)
Feb 07, 2024
2.373
2.430
2.361
2.415
25,836
+0.04(+1.86%)
Feb 06, 2024
2.360
2.430
2.360
2.371
9,949
+0.00(+0.04%)
Feb 05, 2024
2.360
2.417
2.360
2.370
34,808
-0.02(-0.84%)
Feb 02, 2024
2.360
2.430
2.360
2.390
17,761
-0.01(-0.37%)
Feb 01, 2024
2.370
2.450
2.360
2.399
11,746
+0.01(+0.37%)
Jan 31, 2024
2.390
2.430
2.380
2.390
7,555
-0.01(-0.41%)
Jan 30, 2024
2.430
2.500
2.367
2.400
33,779
-0.03(-1.24%)
Jan 29, 2024
2.430
2.480
2.411
2.430
12,325
-0.02(-0.82%)
Jan 26, 2024
2.470
2.590
2.440
2.450
20,245
-0.05(-2.00%)
Jan 25, 2024
2.360
2.549
2.340
2.500
65,256
+0.13(+5.49%)
Jan 24, 2024
2.360
2.400
2.329
2.370
43,347
+0.02(+0.85%)
Jan 23, 2024
2.340
2.360
2.330
2.350
6,780
+0.00(+0.00%)
Jan 22, 2024
2.280
2.380
2.280
2.350
9,056
+0.04(+1.73%)
Jan 19, 2024
2.300
2.330
2.270
2.310
25,552
+0.02(+0.87%)
Jan 18, 2024
2.280
2.290
2.260
2.290
26,096
+0.01(+0.44%)
Jan 17, 2024
2.270
2.307
2.270
2.280
11,113
-0.01(-0.44%)
Jan 16, 2024
2.300
2.330
2.260
2.290
25,989
-0.01(-0.43%)
Jan 12, 2024
2.310
2.339
2.280
2.300
13,424
+0.00(+0.00%)
Jan 11, 2024
2.350
2.350
2.283
2.300
22,243
-0.06(-2.55%)
Jan 10, 2024
2.300
2.400
2.291
2.360
21,245
+0.06(+2.61%)
Jan 09, 2024
2.290
2.320
2.290
2.300
7,589
-0.02(-0.86%)
Jan 08, 2024
2.310
2.340
2.280
2.320
14,887
-0.01(-0.31%)
Jan 05, 2024
2.300
2.340
2.300
2.327
9,798
-0.01(-0.55%)
Jan 04, 2024
2.338
2.350
2.302
2.340
16,405
+0.02(+0.86%)
Jan 03, 2024
2.280
2.350
2.280
2.320
30,980
+0.00(+0.00%)
Jan 02, 2024
2.330
2.390
2.280
2.320
37,334
-0.03(-1.28%)
Dec 29, 2023
2.350
2.380
2.310
2.350
40,442
-0.00(-0.21%)
Dec 28, 2023
2.330
2.400
2.330
2.355
36,078
-0.00(-0.21%)
Dec 27, 2023
2.400
2.420
2.300
2.360
47,246
-0.02(-0.84%)
Dec 26, 2023
2.350
2.440
2.350
2.380
16,975
+0.00(+0.00%)
Dec 22, 2023
2.360
2.420
2.360
2.380
23,764
-0.01(-0.41%)
Dec 21, 2023
2.340
2.400
2.340
2.390
16,675
+0.01(+0.42%)
Dec 20, 2023
2.360
2.440
2.330
2.380
19,857
-0.01(-0.42%)
Dec 19, 2023
2.370
2.420
2.356
2.390
22,457
+0.04(+1.70%)
Dec 18, 2023
2.320
2.404
2.280
2.350
29,203
+0.00(+0.00%)
Dec 15, 2023
2.360
2.440
2.350
2.350
23,569
-0.01(-0.42%)
Dec 14, 2023
2.390
2.590
2.320
2.360
88,322
-0.03(-1.26%)
Dec 13, 2023
2.390
2.416
2.330
2.390
33,921
+0.05(+2.14%)
Dec 12, 2023
2.390
2.390
2.332
2.340
9,037
-0.01(-0.43%)
Dec 11, 2023
2.350
2.390
2.330
2.350
23,860
-0.03(-1.26%)
Dec 08, 2023
2.300
2.390
2.300
2.380
23,996
+0.05(+2.15%)
Dec 07, 2023
2.300
2.420
2.280
2.330
16,048
+0.03(+1.30%)
Dec 06, 2023
2.320
2.420
2.260
2.300
70,419
-0.07(-2.95%)
Dec 05, 2023
2.410
2.410
2.320
2.370
46,858
-0.03(-1.06%)
Dec 04, 2023
2.360
2.420
2.330
2.395
35,142
-0.02(-1.02%)
Dec 01, 2023
2.300
2.430
2.295
2.420
18,523
+0.09(+3.86%)
Nov 30, 2023
2.270
2.355
2.270
2.330
7,165
+0.03(+1.30%)
Nov 29, 2023
2.270
2.408
2.260
2.300
11,370
+0.01(+0.43%)
Nov 28, 2023
2.270
2.320
2.270
2.290
11,783
-0.02(-0.86%)
Nov 27, 2023
2.350
2.390
2.310
2.310
16,459
-0.02(-0.86%)
Nov 24, 2023
2.260
2.370
2.260
2.330
9,863
-0.08(-3.32%)
Nov 22, 2023
2.330
2.429
2.330
2.410
8,244
+0.03(+1.26%)
Nov 21, 2023
2.350
2.420
2.334
2.380
36,947
+0.01(+0.42%)
Nov 20, 2023
2.210
2.400
2.210
2.370
87,891
+0.05(+2.16%)
Nov 17, 2023
2.390
2.390
2.250
2.320
56,342
-0.03(-1.28%)
Nov 16, 2023
2.370
2.401
2.350
2.350
14,341
-0.05(-2.08%)
Nov 15, 2023
2.410
2.430
2.380
2.400
7,016
+0.00(+0.00%)
Nov 14, 2023
2.400
2.430
2.390
2.400
11,481
+0.02(+1.05%)
Nov 13, 2023
2.360
2.400
2.360
2.375
12,440
-0.00(-0.21%)
Nov 10, 2023
2.390
2.420
2.370
2.380
17,406
-0.04(-1.65%)
Nov 09, 2023
2.420
2.500
2.401
2.420
25,712
-0.03(-1.22%)
Nov 08, 2023
2.440
2.520
2.430
2.450
17,591
-0.03(-1.41%)
Nov 07, 2023
2.441
2.490
2.441
2.485
17,671
+0.03(+1.43%)
Nov 06, 2023
2.460
2.570
2.450
2.450
30,645
-0.05(-2.20%)
Nov 03, 2023
2.450
2.590
2.450
2.505
42,143
+0.06(+2.66%)
Nov 02, 2023
2.610
2.668
2.440
2.440
71,113
-0.24(-8.96%)
Nov 01, 2023
2.650
2.680
2.600
2.680
15,718
+0.02(+0.75%)
Oct 31, 2023
2.500
2.670
2.490
2.660
13,742
+0.12(+4.72%)
Oct 30, 2023
2.470
2.550
2.440
2.540
51,447
+0.05(+2.02%)
Oct 27, 2023
2.530
2.570
2.430
2.490
31,203
-0.02(-0.80%)
Oct 26, 2023
2.530
2.580
2.510
2.510
13,128
-0.06(-2.33%)
Oct 25, 2023
2.550
2.590
2.500
2.570
20,388
+0.02(+0.78%)
Oct 24, 2023
2.570
2.620
2.550
2.550
17,288
-0.02(-0.78%)
Oct 23, 2023
2.600
2.670
2.560
2.570
83,105
-0.11(-4.10%)
Oct 20, 2023
2.580
2.722
2.580
2.680
17,159
+0.08(+3.08%)
Oct 19, 2023
2.610
2.660
2.600
2.600
9,457
-0.05(-1.89%)
Oct 18, 2023
2.650
2.700
2.640
2.650
15,250
-0.02(-0.75%)
Oct 17, 2023
2.650
2.705
2.650
2.670
23,627
+0.04(+1.52%)
Oct 16, 2023
2.690
2.710
2.630
2.630
16,180
+0.00(+0.00%)
Oct 13, 2023
2.740
2.810
2.630
2.630
9,546
-0.09(-3.31%)
Oct 12, 2023
2.730
2.750
2.700
2.720
4,678
-0.03(-1.09%)
Oct 11, 2023
2.780
2.833
2.750
2.750
22,521
-0.07(-2.48%)
Oct 10, 2023
2.770
2.820
2.691
2.820
17,246
+0.04(+1.44%)
Oct 09, 2023
2.690
2.800
2.690
2.780
28,373
+0.04(+1.46%)
Oct 06, 2023
2.700
2.780
2.650
2.740
19,733
-0.01(-0.36%)
Oct 05, 2023
2.670
2.750
2.670
2.750
8,412
+0.05(+1.85%)
Oct 04, 2023
2.730
2.760
2.650
2.700
9,859
-0.07(-2.53%)
Oct 03, 2023
2.720
2.780
2.711
2.770
11,994
-0.01(-0.36%)
Oct 02, 2023
2.780
2.780
2.700
2.780
28,721
+0.00(+0.00%)
Sep 29, 2023
2.740
2.790
2.740
2.780
19,430
+0.08(+2.96%)
Sep 28, 2023
2.660
2.745
2.660
2.700
7,155
+0.04(+1.50%)
Sep 27, 2023
2.750
2.760
2.660
2.660
12,287
+0.01(+0.38%)
Sep 26, 2023
2.690
2.850
2.650
2.650
46,570
-0.06(-2.21%)
Sep 25, 2023
2.707
2.740
2.690
2.710
11,523
-0.03(-1.09%)
Sep 22, 2023
2.720
2.749
2.710
2.740
8,696
+0.00(+0.00%)
Sep 21, 2023
2.700
2.740
2.690
2.740
15,941
+0.02(+0.74%)
Sep 20, 2023
2.740
2.785
2.710
2.720
6,247
-0.04(-1.45%)
Sep 19, 2023
2.810
2.810
2.720
2.760
24,651
-0.07(-2.47%)
Sep 18, 2023
2.840
2.840
2.770
2.830
25,838
-0.02(-0.70%)
Sep 15, 2023
2.830
2.860
2.820
2.850
20,604
+0.00(+0.00%)
Sep 14, 2023
2.810
2.860
2.810
2.850
21,775
+0.06(+2.15%)
Sep 13, 2023
2.850
2.880
2.790
2.790
67,644
-0.01(-0.36%)
Sep 12, 2023
2.750
2.890
2.750
2.800
66,334
+0.00(+0.00%)
Sep 11, 2023
2.760
2.850
2.760
2.800
29,044
+0.01(+0.36%)
Sep 08, 2023
2.810
2.855
2.760
2.790
48,666
-0.04(-1.41%)
Sep 07, 2023
2.790
2.940
2.790
2.830
46,019
-0.02(-0.56%)
Sep 06, 2023
2.855
2.900
2.780
2.846
42,410
-0.03(-1.18%)
Sep 05, 2023
2.830
3.080
2.650
2.880
277,573
+0.13(+4.73%)
Sep 01, 2023
2.700
2.880
2.700
2.750
9,157
+0.03(+1.10%)
Aug 31, 2023
2.780
2.850
2.720
2.720
28,701
-0.08(-2.86%)
Aug 30, 2023
2.760
2.820
2.760
2.800
13,861
+0.04(+1.45%)
Aug 29, 2023
2.750
2.800
2.690
2.760
21,906
-0.03(-1.08%)
Aug 28, 2023
2.710
2.790
2.710
2.790
8,367
+0.01(+0.36%)
Aug 25, 2023
2.760
2.785
2.690
2.780
8,202
-0.00(-0.00%)
Aug 24, 2023
2.710
2.800
2.710
2.780
22,390
+0.04(+1.46%)
Aug 23, 2023
2.660
2.770
2.660
2.740
16,836
+0.05(+1.86%)
Aug 22, 2023
2.670
2.740
2.611
2.690
23,131
+0.02(+0.75%)
Aug 21, 2023
2.660
2.700
2.616
2.670
37,868
-0.01(-0.37%)
Aug 18, 2023
2.650
2.720
2.580
2.680
25,337
+0.00(+0.00%)
Aug 17, 2023
2.810
2.810
2.670
2.680
15,420
-0.08(-2.90%)
Aug 16, 2023
2.780
2.830
2.740
2.760
17,991
-0.03(-1.08%)
Aug 15, 2023
2.840
2.860
2.740
2.790
38,741
-0.07(-2.45%)
Aug 14, 2023
2.890
2.912
2.860
2.860
12,133
-0.05(-1.72%)
Aug 11, 2023
2.930
2.930
2.880
2.910
14,578
-0.01(-0.34%)
Aug 10, 2023
2.870
2.949
2.850
2.920
26,779
+0.05(+1.74%)
Aug 09, 2023
2.910
2.940
2.860
2.870
18,547
-0.06(-2.05%)
Aug 08, 2023
2.950
2.980
2.880
2.930
22,622
-0.02(-0.68%)
Aug 07, 2023
2.800
3.020
2.800
2.950
121,334
+0.14(+4.98%)
Aug 04, 2023
2.807
2.890
2.805
2.810
21,899
-0.05(-1.75%)
Aug 03, 2023
2.920
2.940
2.840
2.860
57,695
-0.05(-1.72%)
Aug 02, 2023
2.880
2.950
2.880
2.910
20,808
-0.02(-0.68%)
Aug 01, 2023
2.885
2.950
2.885
2.930
8,192
+0.02(+0.69%)
Jul 31, 2023
2.910
2.950
2.895
2.910
13,753
+0.02(+0.69%)
Jul 28, 2023
2.840
2.939
2.811
2.890
25,308
+0.07(+2.48%)
Jul 27, 2023
2.890
2.950
2.820
2.820
33,498
-0.08(-2.76%)
Jul 26, 2023
2.850
2.933
2.850
2.900
14,245
+0.05(+1.75%)
Jul 25, 2023
2.930
2.990
2.850
2.850
30,199
-0.08(-2.73%)
Jul 24, 2023
2.980
3.040
2.910
2.930
44,110
+0.01(+0.34%)
Jul 21, 2023
2.840
2.995
2.840
2.920
21,374
+0.05(+1.74%)
Jul 20, 2023
2.860
2.950
2.850
2.870
15,703
-0.03(-1.03%)
Jul 19, 2023
2.880
2.990
2.840
2.900
23,169
-0.01(-0.34%)
Jul 18, 2023
2.840
2.960
2.840
2.910
20,998
+0.02(+0.69%)
Jul 17, 2023
2.820
2.954
2.800
2.890
19,127
+0.04(+1.40%)
Jul 14, 2023
2.910
2.978
2.850
2.850
11,557
-0.11(-3.72%)
Jul 13, 2023
2.940
2.977
2.860
2.960
21,430
+0.03(+1.02%)
Jul 12, 2023
2.850
2.950
2.850
2.930
24,053
+0.08(+2.93%)
Jul 11, 2023
2.770
2.860
2.760
2.847
41,030
+0.10(+3.52%)
Jul 10, 2023
2.790
2.840
2.750
2.750
12,398
-0.03(-1.08%)
Jul 07, 2023
2.797
2.889
2.711
2.780
19,821
+0.01(+0.36%)
Jul 06, 2023
2.770
2.800
2.760
2.770
23,564
-0.05(-1.77%)
Jul 05, 2023
2.760
2.890
2.760
2.820
9,259
-0.02(-0.70%)
Jul 03, 2023
2.750
2.860
2.750
2.840
13,607
+0.04(+1.43%)
Jun 30, 2023
2.850
2.940
2.700
2.800
41,994
-0.05(-1.75%)
Jun 29, 2023
2.810
2.910
2.800
2.850
11,035
+0.00(+0.00%)
Jun 28, 2023
2.870
2.920
2.769
2.850
13,489
-0.03(-1.04%)
Jun 27, 2023
2.660
2.920
2.660
2.880
81,419
+0.18(+6.67%)
Jun 26, 2023
2.800
2.850
2.660
2.700
171,054
-0.15(-5.26%)
Jun 23, 2023
2.850
2.905
2.767
2.850
71,123
-0.04(-1.41%)
Jun 22, 2023
2.910
3.020
2.876
2.891
26,301
-0.06(-2.01%)
Jun 21, 2023
2.910
3.010
2.850
2.950
47,204
+0.00(+0.00%)
Jun 20, 2023
3.010
3.094
2.900
2.950
54,478
-0.10(-3.28%)
Jun 16, 2023
3.010
3.110
3.000
3.050
30,814
+0.01(+0.39%)
Jun 15, 2023
2.910
3.040
2.900
3.038
42,732
+0.26(+9.28%)
May 08, 2023
2.790
2.850
2.710
2.780
26,087
-0.01(-0.36%)
May 05, 2023
2.675
2.800
2.675
2.790
38,288
+0.16(+6.08%)
May 04, 2023
2.620
2.650
2.600
2.630
23,549
+0.01(+0.38%)
May 03, 2023
2.650
2.700
2.620
2.620
65,723
-0.06(-2.24%)
May 02, 2023
2.670
2.730
2.670
2.680
28,580
-0.05(-1.83%)
May 01, 2023
2.680
2.870
2.680
2.730
25,181
+0.02(+0.74%)
Apr 28, 2023
2.650
2.730
2.650
2.710
20,938
+0.06(+2.26%)
Apr 27, 2023
2.660
2.685
2.650
2.650
17,727
-0.02(-0.75%)
Apr 26, 2023
2.660
2.690
2.635
2.670
14,929
+0.01(+0.38%)
Apr 25, 2023
2.720
2.720
2.621
2.660
23,523
-0.07(-2.56%)
Apr 24, 2023
2.650
2.730
2.650
2.730
20,078
+0.07(+2.63%)
Apr 21, 2023
2.690
2.727
2.650
2.660
17,693
+0.01(+0.38%)
Apr 20, 2023
2.640
2.740
2.640
2.650
15,372
-0.01(-0.38%)
Apr 19, 2023
2.660
2.710
2.639
2.660
30,282
-0.03(-1.12%)
Apr 18, 2023
2.720
2.783
2.680
2.690
20,917
-0.03(-1.10%)
Apr 17, 2023
2.760
2.800
2.720
2.720
10,557
-0.06(-2.16%)
Apr 14, 2023
2.830
2.860
2.760
2.780
23,954
-0.07(-2.46%)
Apr 13, 2023
2.808
2.890
2.808
2.850
6,905
+0.05(+1.79%)
Apr 12, 2023
2.880
2.900
2.770
2.800
26,307
-0.08(-2.78%)
Apr 11, 2023
2.820
2.910
2.790
2.880
25,190
+0.03(+1.05%)
Apr 10, 2023
2.820
2.890
2.820
2.850
9,056
-0.02(-0.70%)
Apr 06, 2023
2.840
2.890
2.780
2.870
11,594
-0.01(-0.34%)
Apr 05, 2023
2.875
2.930
2.830
2.880
9,914
-0.05(-1.71%)
Apr 04, 2023
2.920
2.930
2.850
2.930
8,729
+0.01(+0.34%)
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.