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
Xeris Pharmaceuticals Inc
(NQ:
XERS
)
2.255
+0.035 (+1.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 31, 2020
2.150
2.150
1.850
1.950
340,318
-0.22(-10.14%)
Mar 30, 2020
2.040
2.170
1.950
2.170
189,276
+0.12(+5.85%)
Mar 27, 2020
2.200
2.200
2.040
2.050
195,600
-0.23(-10.09%)
Mar 26, 2020
1.930
2.300
1.850
2.280
399,689
+0.40(+21.28%)
Mar 25, 2020
2.030
2.050
1.820
1.880
372,032
-0.12(-6.00%)
Mar 24, 2020
1.700
2.000
1.680
2.000
445,358
+0.33(+19.76%)
Mar 23, 2020
1.660
1.770
1.450
1.670
428,006
+0.06(+3.73%)
Mar 20, 2020
1.740
1.900
1.590
1.610
960,400
-0.08(-4.73%)
Mar 19, 2020
1.630
1.790
1.420
1.690
471,105
+0.20(+13.42%)
Mar 18, 2020
1.730
1.790
1.480
1.490
386,744
-0.30(-16.76%)
Mar 17, 2020
1.660
1.950
1.600
1.790
500,471
+0.22(+14.01%)
Mar 16, 2020
2.040
2.100
1.500
1.570
589,366
-0.73(-31.74%)
Mar 13, 2020
1.950
2.330
1.820
2.300
1,215,600
+0.51(+28.49%)
Mar 12, 2020
2.070
2.070
1.760
1.790
822,790
-0.43(-19.37%)
Mar 11, 2020
1.910
2.500
1.900
2.220
589,796
+0.21(+10.45%)
Mar 10, 2020
2.030
2.070
1.740
2.010
1,174,806
+0.07(+3.61%)
Mar 09, 2020
2.360
2.540
1.900
1.940
988,682
-0.70(-26.52%)
Mar 06, 2020
3.030
3.090
2.590
2.640
770,200
-0.48(-15.38%)
Mar 05, 2020
3.300
3.315
3.070
3.120
294,175
-0.25(-7.42%)
Mar 04, 2020
3.460
3.460
3.314
3.370
277,359
-0.01(-0.44%)
Mar 03, 2020
3.610
3.700
3.270
3.385
770,933
-0.26(-7.01%)
Mar 02, 2020
3.580
3.750
3.525
3.640
409,793
+0.08(+2.25%)
Feb 28, 2020
3.520
3.660
3.430
3.560
623,400
-0.04(-1.11%)
Feb 27, 2020
3.800
3.850
3.520
3.600
572,160
-0.25(-6.49%)
Feb 26, 2020
4.070
4.220
3.820
3.850
394,993
-0.20(-4.94%)
Feb 25, 2020
4.080
4.230
4.020
4.050
376,147
-0.05(-1.22%)
Feb 24, 2020
4.260
4.430
4.090
4.100
467,418
-0.28(-6.29%)
Feb 21, 2020
4.650
4.740
4.340
4.375
795,300
-0.27(-5.81%)
Feb 20, 2020
4.660
4.990
4.625
4.645
681,214
-0.06(-1.17%)
Feb 19, 2020
4.530
4.760
4.440
4.700
1,026,602
+0.37(+8.55%)
Feb 18, 2020
4.250
4.420
4.080
4.330
1,219,524
+0.33(+8.25%)
Feb 14, 2020
4.150
4.190
3.870
4.000
815,400
-0.13(-3.15%)
Feb 13, 2020
4.050
4.150
3.840
4.130
1,403,922
+0.10(+2.48%)
Feb 12, 2020
4.040
4.300
3.960
4.030
6,429,577
-0.30(-6.93%)
Feb 11, 2020
5.400
5.500
4.160
4.330
1,406,065
-1.78(-29.13%)
Feb 10, 2020
6.090
6.170
5.900
6.110
129,789
+0.01(+0.16%)
Feb 07, 2020
6.180
6.180
5.960
6.100
69,500
-0.06(-0.97%)
Feb 06, 2020
6.120
6.180
5.930
6.160
88,970
+0.05(+0.82%)
Feb 05, 2020
6.010
6.190
6.010
6.110
116,420
+0.16(+2.69%)
Feb 04, 2020
6.160
6.290
5.860
5.950
252,078
-0.16(-2.62%)
Feb 03, 2020
6.430
6.470
5.900
6.110
280,836
-0.26(-4.08%)
Jan 31, 2020
5.890
6.400
5.820
6.370
367,000
+0.42(+7.06%)
Jan 30, 2020
5.980
6.100
5.850
5.950
131,526
-0.06(-1.00%)
Jan 29, 2020
6.130
6.220
5.920
6.010
107,945
-0.10(-1.64%)
Jan 28, 2020
5.940
6.190
5.910
6.110
124,862
+0.13(+2.17%)
Jan 27, 2020
5.530
6.050
5.500
5.980
332,702
+0.23(+4.00%)
Jan 24, 2020
6.110
6.168
5.680
5.750
336,500
-0.29(-4.80%)
Jan 23, 2020
6.060
6.230
5.930
6.040
144,815
-0.11(-1.79%)
Jan 22, 2020
6.200
6.250
6.020
6.150
131,374
+0.01(+0.16%)
Jan 21, 2020
6.120
6.180
5.830
6.140
189,626
-0.05(-0.81%)
Jan 17, 2020
6.350
6.370
6.085
6.190
129,300
-0.07(-1.20%)
Jan 16, 2020
6.260
6.390
6.050
6.265
197,793
+0.07(+1.21%)
Jan 15, 2020
5.950
6.290
5.950
6.190
226,174
+0.26(+4.38%)
Jan 14, 2020
5.480
5.960
5.420
5.930
349,483
+0.38(+6.85%)
Jan 13, 2020
5.850
5.891
5.300
5.550
263,930
-0.25(-4.39%)
Jan 10, 2020
6.180
6.260
5.800
5.805
284,900
-0.35(-5.69%)
Jan 09, 2020
6.250
6.430
5.820
6.155
292,722
-0.09(-1.52%)
Jan 08, 2020
6.330
6.487
5.960
6.250
448,159
-0.14(-2.19%)
Jan 07, 2020
6.660
6.860
6.030
6.390
1,364,442
+0.60(+10.36%)
Jan 06, 2020
6.110
6.240
5.760
5.790
475,897
-0.28(-4.61%)
Jan 03, 2020
6.570
6.690
6.020
6.070
240,800
-0.63(-9.40%)
Jan 02, 2020
7.160
7.240
6.680
6.700
230,766
-0.35(-4.96%)
Dec 31, 2019
7.170
7.410
6.810
7.050
286,400
-0.19(-2.62%)
Dec 30, 2019
7.450
7.686
7.050
7.240
295,314
-0.21(-2.82%)
Dec 27, 2019
7.850
7.910
7.380
7.450
147,600
-0.36(-4.61%)
Dec 26, 2019
8.030
8.179
7.740
7.810
203,037
-0.20(-2.50%)
Dec 24, 2019
7.960
8.040
7.700
8.010
98,400
+0.06(+0.75%)
Dec 23, 2019
7.600
8.120
7.450
7.950
569,821
+0.39(+5.16%)
Dec 20, 2019
7.680
7.749
7.390
7.560
291,800
-0.04(-0.53%)
Dec 19, 2019
7.740
7.830
7.040
7.600
315,944
-0.14(-1.81%)
Dec 18, 2019
7.850
8.045
7.660
7.740
171,913
-0.09(-1.15%)
Dec 17, 2019
7.800
7.950
7.470
7.830
309,222
+0.05(+0.64%)
Dec 16, 2019
8.300
8.480
7.700
7.780
262,026
-0.52(-6.27%)
Dec 13, 2019
8.780
9.130
8.110
8.300
277,700
-0.52(-5.90%)
Dec 12, 2019
8.850
8.999
8.555
8.820
249,078
-0.09(-1.01%)
Dec 11, 2019
9.500
9.690
8.640
8.910
369,868
-0.09(-1.00%)
Dec 10, 2019
8.910
9.280
8.880
9.000
297,355
+0.13(+1.47%)
Dec 09, 2019
8.740
9.000
8.720
8.870
214,435
+0.12(+1.37%)
Dec 06, 2019
8.630
8.850
8.370
8.750
143,400
+0.07(+0.81%)
Dec 05, 2019
8.810
8.950
8.600
8.680
97,400
-0.26(-2.91%)
Dec 04, 2019
8.790
9.160
8.770
8.940
125,806
+0.14(+1.59%)
Dec 03, 2019
8.380
8.870
8.330
8.800
113,377
+0.30(+3.53%)
Dec 02, 2019
9.050
9.180
8.338
8.500
202,311
-0.43(-4.82%)
Nov 29, 2019
8.980
9.390
8.850
8.930
150,400
+0.37(+4.32%)
Nov 27, 2019
8.530
8.950
8.500
8.560
84,200
-0.21(-2.39%)
Nov 26, 2019
8.670
8.950
8.400
8.770
93,718
+0.13(+1.50%)
Nov 25, 2019
8.230
8.820
8.100
8.640
248,228
+0.53(+6.54%)
Nov 22, 2019
7.700
8.190
7.700
8.110
130,700
+0.36(+4.65%)
Nov 21, 2019
7.940
8.000
7.700
7.750
146,515
-0.14(-1.77%)
Nov 20, 2019
7.970
8.090
7.710
7.890
259,969
-0.11(-1.38%)
Nov 19, 2019
7.890
8.240
7.870
8.000
109,742
+0.15(+1.91%)
Nov 18, 2019
8.230
8.300
7.710
7.850
130,369
-0.38(-4.62%)
Nov 15, 2019
7.990
8.260
7.750
8.230
92,900
+0.27(+3.39%)
Nov 14, 2019
8.080
8.180
7.800
7.960
65,014
-0.14(-1.73%)
Nov 13, 2019
8.070
8.220
7.780
8.100
117,698
-0.09(-1.10%)
Nov 12, 2019
8.490
8.500
8.140
8.190
80,140
-0.27(-3.19%)
Nov 11, 2019
7.890
8.490
7.820
8.460
84,954
+0.44(+5.49%)
Nov 08, 2019
8.200
8.400
7.970
8.020
109,200
-0.21(-2.55%)
Nov 07, 2019
9.010
9.280
8.140
8.230
116,656
-0.69(-7.74%)
Nov 06, 2019
8.790
9.050
8.570
8.920
75,229
+0.15(+1.71%)
Nov 05, 2019
8.800
8.960
8.530
8.770
121,741
+0.00(+0.00%)
Nov 04, 2019
8.740
8.980
8.550
8.770
64,805
+0.05(+0.57%)
Nov 01, 2019
8.200
8.750
8.160
8.720
66,300
+0.54(+6.60%)
Oct 31, 2019
7.980
8.240
7.900
8.180
59,710
+0.22(+2.76%)
Oct 30, 2019
7.990
8.140
7.775
7.960
57,799
-0.04(-0.50%)
Oct 29, 2019
7.660
8.170
7.610
8.000
194,096
+0.31(+4.03%)
Oct 28, 2019
8.060
8.070
7.530
7.690
168,282
-0.32(-4.00%)
Oct 25, 2019
7.910
8.150
7.910
8.010
51,600
+0.02(+0.25%)
Oct 24, 2019
7.790
8.090
7.660
7.990
107,577
+0.24(+3.10%)
Oct 23, 2019
7.910
8.070
7.620
7.750
111,454
-0.17(-2.15%)
Oct 22, 2019
8.590
8.655
7.770
7.920
119,524
-0.65(-7.58%)
Oct 21, 2019
9.110
9.110
8.470
8.570
73,601
-0.44(-4.88%)
Oct 18, 2019
8.920
9.400
8.920
9.010
166,400
+0.01(+0.11%)
Oct 17, 2019
8.470
9.140
8.410
9.000
120,840
+0.51(+6.01%)
Oct 16, 2019
8.040
8.590
8.040
8.490
71,970
+0.45(+5.60%)
Oct 15, 2019
7.670
8.150
7.670
8.040
57,031
+0.34(+4.42%)
Oct 14, 2019
7.850
7.920
7.440
7.700
107,645
-0.15(-1.91%)
Oct 11, 2019
7.830
8.250
7.730
7.850
82,800
+0.13(+1.68%)
Oct 10, 2019
7.690
7.870
7.475
7.720
94,261
+0.08(+1.05%)
Oct 09, 2019
8.350
8.400
7.360
7.640
161,950
-0.63(-7.62%)
Oct 08, 2019
8.570
8.630
8.110
8.270
93,487
-0.40(-4.61%)
Oct 07, 2019
8.680
9.190
8.320
8.670
115,480
-0.08(-0.91%)
Oct 04, 2019
8.750
9.030
8.310
8.750
104,600
+0.08(+0.92%)
Oct 03, 2019
8.720
8.786
8.340
8.670
80,672
-0.08(-0.91%)
Oct 02, 2019
9.190
9.360
8.560
8.750
148,929
-0.56(-6.02%)
Oct 01, 2019
9.810
10.13
9.190
9.310
136,773
-0.52(-5.29%)
Sep 30, 2019
9.970
10.03
9.685
9.830
206,321
+0.19(+1.97%)
Sep 27, 2019
9.730
10.11
9.480
9.640
166,800
-0.04(-0.41%)
Sep 26, 2019
9.850
9.900
9.400
9.680
108,030
-0.21(-2.12%)
Sep 25, 2019
9.450
9.980
9.130
9.890
102,878
+0.38(+4.00%)
Sep 24, 2019
10.04
10.26
9.400
9.510
93,388
-0.50(-5.00%)
Sep 23, 2019
10.23
10.23
9.950
10.01
107,550
-0.22(-2.15%)
Sep 20, 2019
10.34
10.81
9.840
10.23
262,500
-0.12(-1.16%)
Sep 19, 2019
10.37
10.89
10.17
10.35
75,210
+0.01(+0.10%)
Sep 18, 2019
10.73
10.76
10.13
10.34
134,667
-0.40(-3.72%)
Sep 17, 2019
11.05
11.16
10.66
10.74
164,418
-0.26(-2.36%)
Sep 16, 2019
10.38
11.16
10.30
11.00
375,710
+0.58(+5.57%)
Sep 13, 2019
10.31
10.62
10.14
10.42
107,000
+0.05(+0.48%)
Sep 12, 2019
10.13
11.00
9.770
10.37
312,323
+0.15(+1.47%)
Sep 11, 2019
9.860
10.42
8.810
10.22
708,533
+0.48(+4.93%)
Sep 10, 2019
11.17
12.29
9.400
9.740
1,650,836
-1.20(-10.97%)
Sep 09, 2019
10.81
11.25
10.65
10.94
435,600
+0.13(+1.20%)
Sep 06, 2019
10.84
11.09
10.61
10.81
244,000
+0.06(+0.56%)
Sep 05, 2019
11.25
11.46
10.22
10.75
238,550
-0.35(-3.15%)
Sep 04, 2019
11.91
11.92
11.00
11.10
151,861
-0.69(-5.85%)
Sep 03, 2019
11.45
11.88
11.30
11.79
95,257
+0.20(+1.73%)
Aug 30, 2019
11.58
11.63
11.14
11.59
71,200
+0.04(+0.35%)
Aug 29, 2019
11.26
11.75
11.20
11.55
76,196
+0.47(+4.24%)
Aug 28, 2019
10.65
11.19
10.22
11.08
85,009
+0.43(+4.04%)
Aug 27, 2019
11.32
11.41
10.61
10.65
69,737
-0.55(-4.91%)
Aug 26, 2019
11.01
11.33
10.74
11.20
71,534
+0.39(+3.61%)
Aug 23, 2019
11.35
11.60
10.60
10.81
129,500
-0.64(-5.59%)
Aug 22, 2019
12.19
12.19
11.00
11.45
145,844
-0.74(-6.07%)
Aug 21, 2019
11.65
12.50
11.62
12.19
339,790
+0.57(+4.91%)
Aug 20, 2019
11.71
12.18
11.45
11.62
114,701
-0.07(-0.60%)
Aug 19, 2019
11.82
11.93
11.53
11.69
81,998
+0.10(+0.86%)
Aug 16, 2019
10.92
11.75
10.84
11.59
117,900
+0.78(+7.22%)
Aug 15, 2019
11.24
11.25
10.63
10.81
166,397
-0.43(-3.83%)
Aug 14, 2019
11.50
11.79
10.99
11.24
193,322
-0.49(-4.18%)
Aug 13, 2019
11.38
11.90
11.30
11.73
85,516
+0.21(+1.82%)
Aug 12, 2019
10.65
11.60
10.50
11.52
129,268
+0.77(+7.16%)
Aug 09, 2019
11.24
11.36
10.73
10.75
138,600
-0.55(-4.87%)
Aug 08, 2019
10.03
11.68
10.03
11.30
180,975
+1.29(+12.89%)
Aug 07, 2019
9.010
10.39
8.662
10.01
211,630
+0.05(+0.50%)
Aug 06, 2019
10.25
10.28
9.850
9.960
92,635
-0.19(-1.87%)
Aug 05, 2019
10.59
10.74
9.660
10.15
253,301
-0.60(-5.58%)
Aug 02, 2019
11.47
11.48
10.52
10.75
124,100
-0.71(-6.20%)
Aug 01, 2019
11.72
12.04
11.39
11.46
116,496
-0.24(-2.05%)
Jul 31, 2019
12.19
12.35
11.50
11.70
149,241
-0.49(-4.02%)
Jul 30, 2019
11.86
12.26
11.62
12.19
207,570
+0.26(+2.18%)
Jul 29, 2019
11.99
12.01
11.58
11.93
150,572
-0.06(-0.50%)
Jul 26, 2019
12.25
12.29
11.90
11.99
66,900
-0.23(-1.88%)
Jul 25, 2019
12.26
12.70
11.83
12.22
170,108
-0.04(-0.33%)
Jul 24, 2019
12.17
12.43
11.65
12.26
142,449
+0.08(+0.66%)
Jul 23, 2019
12.93
12.94
12.00
12.18
130,058
-0.62(-4.84%)
Jul 22, 2019
12.27
12.89
12.14
12.80
239,196
+0.52(+4.23%)
Jul 19, 2019
11.87
12.35
11.73
12.28
94,200
+0.32(+2.68%)
Jul 18, 2019
11.94
12.08
11.57
11.96
65,882
+0.06(+0.50%)
Jul 17, 2019
12.38
12.48
11.84
11.90
52,341
-0.45(-3.64%)
Jul 16, 2019
11.98
12.65
11.75
12.35
104,331
+0.38(+3.17%)
Jul 15, 2019
11.94
12.00
11.54
11.97
79,360
+0.04(+0.34%)
Jul 12, 2019
12.70
12.79
11.43
11.93
237,200
-0.78(-6.14%)
Jul 11, 2019
12.58
12.77
11.59
12.71
211,500
+0.14(+1.11%)
Jul 10, 2019
12.71
12.94
12.19
12.57
89,026
+0.00(+0.00%)
Jul 09, 2019
11.96
12.78
11.96
12.57
124,483
+0.55(+4.58%)
Jul 08, 2019
12.18
12.37
11.81
12.02
125,767
-0.14(-1.15%)
Jul 05, 2019
11.69
12.46
11.69
12.16
125,300
+0.43(+3.67%)
Jul 03, 2019
11.73
12.02
11.52
11.73
41,700
+0.06(+0.51%)
Jul 02, 2019
11.60
11.79
11.37
11.67
119,154
+0.08(+0.69%)
Jul 01, 2019
11.50
12.22
11.44
11.59
173,818
+0.15(+1.31%)
Jun 28, 2019
10.78
11.51
10.78
11.44
1,152,800
+0.69(+6.42%)
Jun 27, 2019
10.63
11.10
10.62
10.75
93,923
+0.13(+1.22%)
Jun 26, 2019
11.09
11.10
10.55
10.62
185,551
-0.20(-1.85%)
Jun 25, 2019
10.81
11.26
10.62
10.82
141,646
+0.00(+0.00%)
Jun 24, 2019
11.12
11.12
10.54
10.82
154,663
-0.29(-2.61%)
Jun 21, 2019
10.59
11.21
10.31
11.11
187,300
+0.43(+4.03%)
Jun 20, 2019
10.51
11.03
10.48
10.68
112,314
+0.28(+2.69%)
Jun 19, 2019
10.46
10.62
10.13
10.40
115,224
-0.15(-1.42%)
Jun 18, 2019
10.49
10.72
10.25
10.55
117,382
+0.13(+1.25%)
Jun 17, 2019
9.660
10.55
9.660
10.42
144,565
+0.81(+8.43%)
Jun 14, 2019
9.460
10.12
9.440
9.610
151,800
+0.11(+1.16%)
Jun 13, 2019
9.520
9.838
9.240
9.500
182,360
+0.01(+0.11%)
Jun 12, 2019
8.370
9.560
8.370
9.490
258,200
+1.14(+13.65%)
Jun 11, 2019
8.330
8.520
8.040
8.350
183,535
+0.13(+1.58%)
Jun 10, 2019
8.370
8.610
7.691
8.220
308,739
-0.29(-3.41%)
Jun 07, 2019
8.030
8.660
8.000
8.510
993,100
+0.51(+6.37%)
Jun 06, 2019
9.410
9.420
6.850
8.000
996,329
-1.53(-16.05%)
Jun 05, 2019
11.08
11.36
9.370
9.530
289,509
-1.50(-13.60%)
Jun 04, 2019
11.73
11.93
10.89
11.03
258,971
-0.50(-4.34%)
Jun 03, 2019
11.05
11.57
11.02
11.53
113,321
+0.56(+5.10%)
May 31, 2019
11.26
11.46
10.63
10.97
232,300
-0.51(-4.44%)
May 30, 2019
11.54
11.99
11.27
11.48
184,637
-0.06(-0.52%)
May 29, 2019
11.33
11.63
11.20
11.54
118,253
+0.04(+0.35%)
May 28, 2019
11.48
11.77
11.26
11.50
150,717
+0.13(+1.14%)
May 24, 2019
11.84
11.87
11.10
11.37
130,600
-0.35(-2.99%)
May 23, 2019
12.38
12.59
11.50
11.72
243,408
-0.77(-6.16%)
May 22, 2019
12.47
12.73
12.20
12.49
153,891
+0.04(+0.32%)
May 21, 2019
12.44
12.78
12.40
12.45
242,489
+0.05(+0.40%)
May 20, 2019
12.36
12.68
12.18
12.40
333,719
+0.00(+0.00%)
May 17, 2019
12.47
12.79
12.32
12.40
251,900
-0.12(-0.96%)
May 16, 2019
12.53
12.79
12.12
12.52
302,219
+0.02(+0.16%)
May 15, 2019
12.47
12.71
12.12
12.50
207,673
+0.00(+0.00%)
May 14, 2019
12.50
12.67
12.06
12.50
202,659
+0.00(+0.00%)
May 13, 2019
12.37
12.65
11.59
12.50
198,917
+0.00(+0.00%)
May 10, 2019
11.58
12.98
11.55
12.50
276,500
+0.88(+7.57%)
May 09, 2019
10.99
11.72
10.95
11.62
191,241
+0.59(+5.35%)
May 08, 2019
10.57
11.10
10.42
11.03
74,264
+0.48(+4.55%)
May 07, 2019
10.26
10.69
10.25
10.55
77,228
+0.17(+1.64%)
May 06, 2019
10.54
10.64
10.16
10.38
75,390
-0.25(-2.35%)
May 03, 2019
10.38
10.73
10.17
10.63
77,700
+0.35(+3.40%)
May 02, 2019
10.20
10.43
9.990
10.28
56,170
+0.17(+1.68%)
May 01, 2019
10.21
10.31
9.880
10.11
61,137
-0.09(-0.88%)
Apr 30, 2019
10.87
10.96
10.09
10.20
134,744
-0.52(-4.85%)
Apr 29, 2019
10.00
10.80
10.00
10.72
132,704
+0.77(+7.74%)
Apr 26, 2019
9.520
10.05
9.520
9.950
91,600
+0.42(+4.41%)
Apr 25, 2019
9.250
9.600
9.190
9.530
53,694
+0.28(+3.03%)
Apr 24, 2019
9.680
9.680
9.050
9.250
151,083
-0.37(-3.85%)
Apr 23, 2019
9.350
9.660
9.160
9.620
62,820
+0.28(+3.00%)
Apr 22, 2019
9.550
9.675
9.190
9.340
80,270
-0.26(-2.71%)
Apr 18, 2019
9.380
9.690
9.100
9.600
66,700
+0.15(+1.59%)
Apr 17, 2019
9.610
9.800
9.060
9.450
74,008
-0.12(-1.25%)
Apr 16, 2019
9.400
9.640
9.300
9.570
87,284
+0.22(+2.35%)
Apr 15, 2019
9.730
9.860
9.160
9.350
117,023
-0.41(-4.20%)
Apr 12, 2019
9.510
10.10
9.330
9.760
99,600
+0.31(+3.28%)
Apr 11, 2019
9.950
9.950
9.350
9.450
209,723
-0.34(-3.47%)
Apr 10, 2019
9.890
10.29
9.652
9.790
75,004
-0.11(-1.11%)
Apr 09, 2019
10.29
10.46
9.900
9.900
121,696
-0.44(-4.26%)
Apr 08, 2019
9.750
10.45
9.660
10.34
128,329
+0.64(+6.60%)
Apr 05, 2019
9.930
9.980
9.670
9.700
145,000
-0.22(-2.22%)
Apr 04, 2019
9.580
10.06
9.530
9.920
111,865
+0.35(+3.66%)
Apr 03, 2019
9.890
10.02
9.440
9.570
157,273
-0.29(-2.94%)
Apr 02, 2019
9.700
9.930
9.650
9.860
136,210
+0.15(+1.54%)
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.