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
Biovie Inc
(NQ:
BIVI
)
0.4310
-0.0419 (-8.86%)
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 31, 2023
8.250
8.600
7.840
8.080
517,886
-0.21(-2.53%)
Mar 30, 2023
8.060
8.490
8.040
8.290
195,871
+0.16(+1.97%)
Mar 29, 2023
8.700
8.940
8.050
8.130
280,034
-0.50(-5.79%)
Mar 28, 2023
8.550
8.970
8.365
8.630
233,013
+0.16(+1.89%)
Mar 27, 2023
8.180
8.678
8.060
8.470
289,888
+0.31(+3.80%)
Mar 24, 2023
8.000
8.250
7.540
8.160
430,349
-0.04(-0.43%)
Mar 23, 2023
9.410
9.700
8.150
8.195
1,098,455
-0.84(-9.35%)
Mar 22, 2023
10.22
10.22
9.000
9.040
409,200
-1.16(-11.37%)
Mar 21, 2023
9.420
10.28
9.410
10.20
575,416
+0.96(+10.39%)
Mar 20, 2023
10.00
10.05
8.880
9.240
618,051
-0.65(-6.57%)
Mar 17, 2023
10.18
10.68
9.890
9.890
541,938
-0.64(-6.08%)
Mar 16, 2023
9.920
11.39
9.510
10.53
872,543
+0.70(+7.12%)
Mar 15, 2023
8.990
9.960
8.610
9.830
641,654
+0.63(+6.85%)
Mar 14, 2023
8.540
9.200
8.295
9.200
535,208
+0.94(+11.38%)
Mar 13, 2023
7.950
8.658
7.900
8.260
349,215
+0.11(+1.35%)
Mar 10, 2023
8.380
8.510
7.950
8.150
314,438
-0.34(-4.00%)
Mar 09, 2023
8.800
9.397
8.270
8.490
559,724
-0.42(-4.71%)
Mar 08, 2023
8.190
9.110
8.190
8.910
658,018
+0.73(+8.92%)
Mar 07, 2023
8.650
8.700
7.710
8.180
733,594
-0.58(-6.62%)
Mar 06, 2023
6.850
8.940
6.423
8.760
1,211,776
+1.89(+27.51%)
Mar 03, 2023
6.320
7.052
6.320
6.870
605,317
+0.60(+9.57%)
Mar 02, 2023
6.430
6.740
5.740
6.270
555,847
-0.29(-4.42%)
Mar 01, 2023
7.690
8.340
5.920
6.560
1,689,771
-1.13(-14.69%)
Feb 28, 2023
7.230
7.880
6.860
7.690
636,502
+0.59(+8.31%)
Feb 27, 2023
6.310
7.160
6.250
7.100
504,524
+0.80(+12.70%)
Feb 24, 2023
6.570
6.700
5.880
6.300
448,801
-0.66(-9.48%)
Feb 23, 2023
5.650
7.440
5.550
6.960
1,148,280
+1.30(+22.97%)
Feb 22, 2023
5.670
5.800
5.500
5.660
153,619
+0.02(+0.35%)
Feb 21, 2023
5.770
5.950
5.560
5.640
211,779
-0.14(-2.42%)
Feb 17, 2023
5.400
5.790
5.310
5.780
103,637
+0.27(+4.90%)
Feb 16, 2023
5.540
5.740
5.400
5.510
166,636
-0.06(-1.08%)
Feb 15, 2023
5.230
5.590
5.050
5.570
159,422
+0.25(+4.70%)
Feb 14, 2023
5.150
5.610
5.050
5.320
868,820
+0.26(+5.14%)
Feb 13, 2023
4.890
5.134
4.780
5.060
218,701
+0.13(+2.64%)
Feb 10, 2023
4.980
5.034
4.850
4.930
147,433
-0.12(-2.38%)
Feb 09, 2023
4.990
5.190
4.960
5.050
113,050
+0.07(+1.41%)
Feb 08, 2023
4.950
5.170
4.900
4.980
220,560
+0.01(+0.20%)
Feb 07, 2023
5.070
5.190
4.950
4.970
200,186
-0.17(-3.31%)
Feb 06, 2023
5.400
5.400
5.100
5.140
111,793
-0.27(-4.99%)
Feb 03, 2023
5.670
5.770
5.362
5.410
124,368
-0.28(-4.92%)
Feb 02, 2023
5.470
5.840
5.410
5.690
221,957
+0.32(+5.96%)
Feb 01, 2023
5.070
5.540
4.971
5.370
226,936
+0.30(+5.92%)
Jan 31, 2023
4.960
5.080
4.900
5.070
124,459
+0.11(+2.22%)
Jan 30, 2023
5.000
5.132
4.930
4.960
157,424
-0.09(-1.78%)
Jan 27, 2023
5.000
5.170
4.880
5.050
213,733
+0.02(+0.40%)
Jan 26, 2023
5.050
5.280
4.950
5.030
185,673
+0.01(+0.20%)
Jan 25, 2023
5.250
5.280
4.970
5.020
177,988
-0.30(-5.64%)
Jan 24, 2023
4.960
5.390
4.850
5.320
328,320
+0.32(+6.40%)
Jan 23, 2023
4.900
5.145
4.850
5.000
264,204
+0.05(+1.01%)
Jan 20, 2023
4.920
5.170
4.830
4.950
221,411
+0.06(+1.23%)
Jan 19, 2023
5.000
5.094
4.740
4.890
265,010
-0.11(-2.20%)
Jan 18, 2023
5.200
5.250
4.920
5.000
205,122
-0.12(-2.34%)
Jan 17, 2023
5.420
5.810
5.040
5.120
350,964
-0.38(-6.91%)
Jan 13, 2023
5.100
5.930
5.030
5.500
518,410
+0.39(+7.63%)
Jan 12, 2023
5.240
5.240
4.790
5.110
432,743
-0.13(-2.48%)
Jan 11, 2023
5.240
5.400
5.150
5.240
288,783
+0.12(+2.34%)
Jan 10, 2023
5.870
5.980
5.050
5.120
756,799
-0.76(-12.93%)
Jan 09, 2023
6.010
6.113
5.770
5.880
288,422
-0.14(-2.33%)
Jan 06, 2023
6.090
6.140
5.820
6.020
361,020
-0.06(-0.99%)
Jan 05, 2023
5.840
6.220
5.750
6.080
408,979
+0.16(+2.70%)
Jan 04, 2023
6.080
6.380
5.750
5.920
609,425
-0.25(-4.05%)
Jan 03, 2023
7.910
7.910
6.140
6.170
1,004,736
-1.60(-20.59%)
Dec 30, 2022
6.710
7.810
6.290
7.770
810,392
+1.00(+14.77%)
Dec 29, 2022
6.250
6.970
6.120
6.770
622,635
+0.52(+8.32%)
Dec 28, 2022
5.800
6.580
5.550
6.250
796,987
+0.33(+5.57%)
Dec 27, 2022
6.410
6.750
5.470
5.920
1,037,701
-0.49(-7.64%)
Dec 23, 2022
7.130
7.490
6.310
6.410
1,047,271
-0.64(-9.08%)
Dec 22, 2022
5.840
7.180
5.790
7.050
1,506,681
+1.11(+18.69%)
Dec 21, 2022
6.350
6.590
5.650
5.940
1,765,673
-0.13(-2.14%)
Dec 20, 2022
9.520
9.795
6.050
6.070
4,935,171
-3.94(-39.36%)
Dec 19, 2022
13.27
13.33
9.910
10.01
1,710,802
-3.37(-25.19%)
Dec 16, 2022
12.50
14.38
12.45
13.38
2,532,199
+0.64(+5.02%)
Dec 15, 2022
11.90
13.26
10.05
12.74
2,600,157
+0.45(+3.66%)
Dec 14, 2022
9.650
13.75
9.050
12.29
4,999,963
+2.82(+29.78%)
Dec 13, 2022
10.20
10.20
8.610
9.470
1,098,658
-0.04(-0.42%)
Dec 12, 2022
8.970
10.24
8.540
9.510
4,955,059
+1.61(+20.38%)
Dec 09, 2022
8.970
8.970
6.660
7.900
2,577,536
-1.20(-13.19%)
Dec 08, 2022
6.150
9.680
5.900
9.100
7,323,774
+3.21(+54.50%)
Dec 07, 2022
4.650
6.410
4.500
5.890
11,771,323
+1.24(+26.67%)
Dec 06, 2022
4.920
5.180
4.185
4.650
1,697,049
-0.56(-10.75%)
Dec 05, 2022
5.500
5.800
4.840
5.210
560,585
-0.28(-5.10%)
Dec 02, 2022
7.940
7.940
4.110
5.490
2,164,291
-2.56(-31.80%)
Dec 01, 2022
6.750
8.255
6.566
8.050
552,969
+1.31(+19.44%)
Nov 30, 2022
5.960
6.745
5.960
6.740
267,841
+0.82(+13.85%)
Nov 29, 2022
6.540
6.540
5.580
5.920
359,991
-0.31(-4.98%)
Nov 28, 2022
6.650
7.170
6.210
6.230
304,262
-0.38(-5.75%)
Nov 25, 2022
6.140
6.852
5.966
6.610
294,643
+0.49(+8.01%)
Nov 23, 2022
5.970
6.140
5.650
6.120
148,703
+0.15(+2.51%)
Nov 22, 2022
6.000
6.250
5.840
5.970
252,152
+0.05(+0.84%)
Nov 21, 2022
5.830
6.195
5.500
5.920
237,258
+0.25(+4.41%)
Nov 18, 2022
5.160
5.900
4.900
5.670
340,446
+0.54(+10.53%)
Nov 17, 2022
4.920
5.250
4.630
5.130
181,641
+0.20(+4.06%)
Nov 16, 2022
5.000
5.055
4.520
4.930
160,403
-0.04(-0.80%)
Nov 15, 2022
5.290
5.290
4.430
4.970
339,525
-0.13(-2.55%)
Nov 14, 2022
5.260
5.440
4.870
5.100
233,051
+0.03(+0.59%)
Nov 11, 2022
4.440
5.140
4.220
5.070
346,944
+0.38(+8.10%)
Nov 10, 2022
4.570
4.890
4.520
4.690
151,438
+0.16(+3.53%)
Nov 09, 2022
4.560
4.960
4.051
4.530
560,054
+0.02(+0.44%)
Nov 08, 2022
4.200
4.650
4.200
4.510
340,047
+0.32(+7.64%)
Nov 07, 2022
4.180
4.420
3.930
4.190
380,436
+0.01(+0.24%)
Nov 04, 2022
4.320
4.320
4.010
4.180
163,869
-0.09(-2.11%)
Nov 03, 2022
3.950
4.360
3.840
4.270
274,360
+0.28(+7.02%)
Nov 02, 2022
4.010
4.257
3.910
3.990
234,681
-0.07(-1.72%)
Nov 01, 2022
4.300
4.300
4.000
4.060
128,390
-0.17(-4.02%)
Oct 31, 2022
3.930
4.290
3.813
4.230
213,119
+0.30(+7.63%)
Oct 28, 2022
4.000
4.067
3.640
3.930
450,698
-0.26(-6.21%)
Oct 27, 2022
4.210
4.300
4.000
4.190
189,307
-0.01(-0.24%)
Oct 26, 2022
4.150
4.390
4.000
4.200
613,307
+0.23(+5.66%)
Oct 25, 2022
3.680
4.156
3.680
3.975
581,359
+0.20(+5.16%)
Oct 24, 2022
3.460
3.850
3.210
3.780
619,448
+0.38(+11.18%)
Oct 21, 2022
3.420
3.470
3.080
3.400
375,481
+0.01(+0.29%)
Oct 20, 2022
3.210
3.480
3.150
3.390
550,167
+0.23(+7.28%)
Oct 19, 2022
2.920
3.300
2.890
3.160
1,218,442
+0.32(+11.27%)
Oct 18, 2022
2.790
2.850
2.750
2.840
60,385
+0.11(+4.03%)
Oct 17, 2022
2.800
2.840
2.630
2.730
169,702
+0.11(+4.20%)
Oct 14, 2022
2.620
2.670
2.467
2.620
24,872
-0.01(-0.38%)
Oct 13, 2022
2.480
2.650
2.400
2.630
31,782
+0.07(+2.73%)
Oct 12, 2022
2.660
2.671
2.458
2.560
26,367
-0.03(-1.16%)
Oct 11, 2022
2.680
2.680
2.450
2.590
63,685
-0.08(-3.00%)
Oct 10, 2022
2.630
2.740
2.530
2.670
48,156
-0.01(-0.37%)
Oct 07, 2022
2.733
2.755
2.614
2.680
55,766
-0.02(-0.74%)
Oct 06, 2022
2.580
2.800
2.525
2.700
87,218
+0.08(+3.05%)
Oct 05, 2022
2.570
2.639
2.470
2.620
44,674
-0.01(-0.38%)
Oct 04, 2022
2.550
2.790
2.510
2.630
233,429
+0.20(+8.23%)
Oct 03, 2022
2.390
2.520
2.342
2.430
70,011
-0.06(-2.41%)
Sep 30, 2022
2.280
2.590
2.280
2.490
74,929
+0.08(+3.32%)
Sep 29, 2022
2.500
2.500
2.280
2.410
63,605
-0.15(-5.86%)
Sep 28, 2022
2.410
2.630
2.400
2.560
213,165
+0.20(+8.47%)
Sep 27, 2022
2.300
2.500
2.110
2.360
80,562
+0.10(+4.42%)
Sep 26, 2022
2.150
2.350
2.130
2.260
52,561
+0.08(+3.67%)
Sep 23, 2022
2.190
2.230
1.960
2.180
86,804
-0.02(-0.91%)
Sep 22, 2022
2.130
2.270
2.000
2.200
113,739
+0.01(+0.46%)
Sep 21, 2022
2.160
2.290
2.070
2.190
110,089
+0.00(+0.00%)
Sep 20, 2022
2.350
2.380
2.150
2.190
207,664
-0.16(-6.81%)
Sep 19, 2022
2.650
2.650
2.350
2.350
115,133
-0.25(-9.62%)
Sep 16, 2022
2.370
2.655
2.370
2.600
140,710
+0.08(+3.17%)
Sep 15, 2022
2.550
2.660
2.430
2.520
87,321
-0.04(-1.56%)
Sep 14, 2022
2.540
2.630
2.370
2.560
257,788
-0.08(-3.03%)
Sep 13, 2022
2.400
2.740
2.270
2.640
309,987
+0.12(+4.76%)
Sep 12, 2022
2.800
2.850
2.500
2.520
386,615
-0.29(-10.32%)
Sep 09, 2022
2.900
3.043
2.740
2.810
519,891
-0.22(-7.26%)
Sep 08, 2022
2.990
3.170
2.860
3.030
832,233
-0.08(-2.57%)
Sep 07, 2022
4.140
4.250
3.010
3.110
14,771,534
-0.33(-9.59%)
Sep 06, 2022
2.830
3.440
2.820
3.440
238,332
+0.63(+22.42%)
Sep 02, 2022
3.130
3.130
2.700
2.810
65,275
-0.25(-8.17%)
Sep 01, 2022
3.550
3.600
3.020
3.060
73,837
-0.55(-15.24%)
Aug 31, 2022
3.200
3.620
3.200
3.610
91,521
+0.41(+12.81%)
Aug 30, 2022
3.390
3.410
2.950
3.200
122,779
-0.01(-0.31%)
Aug 29, 2022
2.710
3.370
2.710
3.210
238,544
+0.53(+19.81%)
Aug 26, 2022
2.827
2.920
2.600
2.679
34,580
-0.23(-7.93%)
Aug 25, 2022
2.880
3.030
2.860
2.910
17,276
+0.02(+0.69%)
Aug 24, 2022
2.850
3.018
2.810
2.890
10,428
+0.04(+1.40%)
Aug 23, 2022
2.810
2.850
2.510
2.850
25,761
+0.06(+2.15%)
Aug 22, 2022
2.710
2.880
2.620
2.790
22,021
+0.05(+1.82%)
Aug 19, 2022
3.070
3.071
2.670
2.740
50,869
-0.36(-11.61%)
Aug 18, 2022
3.180
3.364
2.970
3.100
77,598
+0.10(+3.33%)
Aug 17, 2022
2.620
3.080
2.500
3.000
191,890
+0.50(+20.00%)
Aug 16, 2022
2.460
2.860
2.415
2.500
111,550
+0.12(+5.04%)
Aug 15, 2022
2.300
2.480
2.240
2.380
49,593
+0.15(+6.73%)
Aug 12, 2022
2.070
2.245
2.070
2.230
22,559
+0.15(+7.21%)
Aug 11, 2022
1.980
2.110
1.960
2.080
30,485
+0.03(+1.46%)
Aug 10, 2022
1.960
2.050
1.960
2.050
12,872
+0.15(+7.89%)
Aug 09, 2022
1.990
2.025
1.810
1.900
42,873
-0.12(-5.94%)
Aug 08, 2022
2.110
2.248
1.950
2.020
81,581
-0.16(-7.34%)
Aug 05, 2022
2.330
2.330
2.180
2.180
17,082
-0.02(-0.91%)
Aug 04, 2022
2.200
2.220
2.170
2.200
22,710
+0.04(+1.85%)
Aug 03, 2022
2.140
2.210
2.040
2.160
19,850
+0.03(+1.41%)
Aug 02, 2022
2.080
2.146
2.000
2.130
26,748
+0.04(+1.91%)
Aug 01, 2022
2.150
2.210
2.060
2.090
12,051
-0.06(-2.79%)
Jul 29, 2022
2.170
2.210
2.080
2.150
28,680
-0.04(-1.83%)
Jul 28, 2022
2.123
2.240
2.123
2.190
25,430
+0.02(+0.92%)
Jul 27, 2022
2.330
2.340
2.060
2.170
42,341
-0.19(-8.05%)
Jul 26, 2022
2.450
2.460
2.280
2.360
42,719
-0.10(-4.07%)
Jul 25, 2022
2.250
2.570
2.230
2.460
77,765
+0.25(+11.31%)
Jul 22, 2022
2.270
2.270
2.160
2.210
69,316
+0.11(+5.24%)
Jul 21, 2022
1.890
2.180
1.870
2.100
76,268
+0.18(+9.38%)
Jul 20, 2022
1.930
1.960
1.888
1.920
23,721
-0.03(-1.54%)
Jul 19, 2022
1.910
2.000
1.867
1.950
31,404
+0.08(+4.28%)
Jul 18, 2022
1.793
1.970
1.793
1.870
25,867
+0.08(+4.47%)
Jul 15, 2022
1.840
1.900
1.750
1.790
32,255
-0.05(-2.72%)
Jul 14, 2022
1.861
1.861
1.720
1.840
23,428
-0.03(-1.60%)
Jul 13, 2022
1.870
1.890
1.810
1.870
16,366
+0.00(+0.00%)
Jul 12, 2022
1.930
1.930
1.720
1.870
48,016
+0.04(+2.19%)
Jul 11, 2022
1.900
1.905
1.830
1.830
21,029
+0.03(+1.67%)
Jul 08, 2022
1.740
1.910
1.732
1.800
19,173
+0.09(+5.26%)
Jul 07, 2022
2.000
2.000
1.600
1.710
206,495
-0.23(-11.86%)
Jul 06, 2022
1.650
2.000
1.650
1.940
98,948
+0.31(+19.02%)
Jul 05, 2022
1.400
1.670
1.400
1.630
48,628
+0.25(+18.12%)
Jul 01, 2022
1.445
1.450
1.325
1.380
48,069
-0.07(-4.83%)
Jun 30, 2022
1.410
1.500
1.349
1.450
44,834
+0.01(+0.69%)
Jun 29, 2022
1.520
1.540
1.400
1.440
81,924
-0.10(-6.49%)
Jun 28, 2022
1.700
1.700
1.510
1.540
66,450
-0.16(-9.41%)
Jun 27, 2022
1.810
1.810
1.680
1.700
61,647
-0.08(-4.49%)
Jun 24, 2022
1.870
1.940
1.750
1.780
137,220
-0.08(-4.30%)
Jun 23, 2022
1.770
2.390
1.650
1.860
714,654
+0.18(+10.71%)
Jun 22, 2022
1.680
1.700
1.635
1.680
12,238
-0.01(-0.59%)
Jun 21, 2022
1.760
1.760
1.650
1.690
19,483
-0.02(-1.17%)
Jun 17, 2022
1.730
1.780
1.650
1.710
23,049
-0.01(-0.58%)
Jun 16, 2022
1.630
1.730
1.630
1.720
12,568
+0.01(+0.58%)
Jun 15, 2022
1.690
1.760
1.660
1.710
15,713
+0.01(+0.59%)
Jun 14, 2022
1.690
1.740
1.620
1.700
27,714
-0.01(-0.58%)
Jun 13, 2022
1.700
1.750
1.645
1.710
30,963
-0.04(-2.29%)
Jun 10, 2022
1.810
1.820
1.700
1.750
48,375
-0.06(-3.31%)
Jun 09, 2022
1.830
1.850
1.780
1.810
13,187
-0.01(-0.55%)
Jun 08, 2022
1.850
1.904
1.790
1.820
41,363
+0.00(+0.00%)
Jun 07, 2022
1.970
1.970
1.820
1.820
95,506
+0.01(+0.55%)
Jun 06, 2022
1.980
1.980
1.760
1.810
48,081
-0.17(-8.59%)
Jun 03, 2022
2.000
2.010
1.928
1.980
42,566
-0.08(-3.88%)
Jun 02, 2022
2.350
2.390
2.030
2.060
111,824
-0.29(-12.34%)
Jun 01, 2022
2.600
2.600
2.250
2.350
31,441
-0.21(-8.20%)
May 31, 2022
2.800
2.800
2.540
2.560
8,996
-0.08(-3.03%)
May 27, 2022
2.570
2.700
2.550
2.640
20,440
+0.10(+3.94%)
May 26, 2022
2.570
2.600
2.500
2.540
30,869
+0.00(+0.00%)
May 25, 2022
2.500
2.575
2.500
2.540
18,131
+0.02(+0.79%)
May 24, 2022
2.670
2.690
2.510
2.520
13,064
-0.20(-7.35%)
May 23, 2022
2.870
2.880
2.610
2.720
11,201
-0.14(-4.90%)
May 20, 2022
2.950
2.950
2.825
2.860
10,853
-0.07(-2.39%)
May 19, 2022
3.090
3.435
2.920
2.930
35,395
+0.05(+1.74%)
May 18, 2022
2.790
3.080
2.790
2.880
28,168
+0.00(+0.00%)
May 17, 2022
2.870
2.900
2.730
2.880
25,289
+0.02(+0.70%)
May 16, 2022
2.680
2.870
2.665
2.860
27,748
+0.24(+9.16%)
May 13, 2022
2.530
2.740
2.530
2.620
52,278
-0.01(-0.38%)
May 12, 2022
2.550
2.850
2.550
2.630
19,966
-0.02(-0.75%)
May 11, 2022
2.770
2.845
2.650
2.650
24,540
-0.22(-7.67%)
May 10, 2022
3.170
3.170
2.700
2.870
80,651
-0.18(-5.90%)
May 09, 2022
3.400
3.400
3.022
3.050
18,497
-0.25(-7.58%)
May 06, 2022
3.220
3.330
3.220
3.300
13,655
+0.08(+2.48%)
May 05, 2022
3.450
3.450
3.220
3.220
11,465
-0.33(-9.30%)
May 04, 2022
3.630
3.810
3.500
3.550
44,362
-0.01(-0.28%)
May 03, 2022
3.560
3.650
3.530
3.560
6,766
-0.04(-1.11%)
May 02, 2022
3.670
3.850
3.500
3.600
10,545
-0.12(-3.23%)
Apr 29, 2022
3.880
3.980
3.700
3.720
26,108
-0.13(-3.38%)
Apr 28, 2022
4.150
4.150
3.850
3.850
26,616
-0.22(-5.41%)
Apr 27, 2022
3.990
4.150
3.870
4.070
16,438
+0.07(+1.75%)
Apr 26, 2022
4.195
4.195
3.800
4.000
47,028
-0.02(-0.50%)
Apr 25, 2022
3.920
4.230
3.821
4.020
24,641
+0.10(+2.55%)
Apr 22, 2022
4.000
4.083
3.800
3.920
20,599
-0.06(-1.51%)
Apr 21, 2022
4.310
4.350
3.830
3.980
19,110
-0.35(-8.08%)
Apr 20, 2022
4.350
4.400
4.250
4.330
12,414
+0.02(+0.46%)
Apr 19, 2022
4.710
4.710
4.267
4.310
37,269
-0.09(-2.05%)
Apr 18, 2022
4.620
4.810
4.270
4.400
19,121
-0.02(-0.45%)
Apr 14, 2022
4.590
4.810
4.370
4.420
27,041
+0.01(+0.23%)
Apr 13, 2022
4.350
4.790
4.250
4.410
42,514
+0.08(+1.85%)
Apr 12, 2022
4.780
4.780
4.326
4.330
49,405
-0.46(-9.60%)
Apr 11, 2022
4.890
4.990
4.660
4.790
24,090
-0.10(-2.04%)
Apr 08, 2022
4.820
5.020
4.800
4.890
7,669
+0.07(+1.45%)
Apr 07, 2022
4.950
4.950
4.800
4.820
6,863
-0.15(-3.02%)
Apr 06, 2022
5.010
5.073
4.730
4.970
31,874
-0.07(-1.39%)
Apr 05, 2022
5.000
5.100
4.780
5.040
33,301
+0.18(+3.70%)
Apr 04, 2022
4.890
5.059
4.810
4.860
103,951
-0.09(-1.82%)
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.