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
GraniteShares 1.25x Long TSLA Daily ETF
(NQ:
TSL
)
9.610
-0.330 (-3.32%)
Streaming Delayed Price
Updated: 2:31 PM EDT, Sep 20, 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
7.030
7.090
6.920
6.940
93,990
-0.21(-2.94%)
Mar 27, 2024
7.230
7.230
6.965
7.150
115,896
+0.10(+1.42%)
Mar 26, 2024
7.090
7.362
7.031
7.050
184,934
+0.26(+3.83%)
Mar 25, 2024
6.610
6.905
6.610
6.790
128,251
+0.09(+1.34%)
Mar 22, 2024
6.510
6.720
6.500
6.700
95,836
-0.11(-1.62%)
Mar 21, 2024
6.980
7.070
6.769
6.810
122,465
-0.15(-2.16%)
Mar 20, 2024
6.830
6.980
6.724
6.960
151,327
+0.21(+3.11%)
Mar 19, 2024
6.770
6.810
6.578
6.750
107,976
-0.14(-2.03%)
Mar 18, 2024
6.670
6.902
6.497
6.890
173,786
+0.52(+8.16%)
Mar 15, 2024
6.310
6.430
6.240
6.370
106,085
+0.05(+0.79%)
Mar 14, 2024
6.580
6.740
6.235
6.320
134,807
-0.35(-5.25%)
Mar 13, 2024
6.850
6.990
6.655
6.670
134,037
-0.39(-5.52%)
Mar 12, 2024
7.090
7.161
6.820
7.060
136,103
-0.03(-0.42%)
Mar 11, 2024
6.970
7.311
6.950
7.090
157,953
+0.12(+1.72%)
Mar 08, 2024
7.270
7.330
6.948
6.970
349,408
-0.17(-2.38%)
Mar 07, 2024
6.890
7.195
6.890
7.140
261,436
+0.10(+1.42%)
Mar 06, 2024
7.230
7.240
6.900
7.040
134,898
-0.21(-2.90%)
Mar 05, 2024
7.380
7.430
7.080
7.250
136,478
-0.38(-4.98%)
Mar 04, 2024
8.160
8.170
7.559
7.630
118,824
-0.73(-8.73%)
Mar 01, 2024
8.250
8.450
8.161
8.360
59,798
+0.02(+0.24%)
Feb 29, 2024
8.440
8.460
8.190
8.340
59,993
-0.02(-0.24%)
Feb 28, 2024
8.280
8.490
8.210
8.360
55,562
+0.13(+1.58%)
Feb 27, 2024
8.430
8.510
8.160
8.230
64,897
+0.01(+0.12%)
Feb 26, 2024
7.840
8.300
7.840
8.220
86,347
+0.38(+4.85%)
Feb 23, 2024
8.090
8.090
7.835
7.840
64,118
-0.28(-3.45%)
Feb 22, 2024
7.960
8.155
7.825
8.120
188,706
+0.14(+1.70%)
Feb 21, 2024
8.010
8.220
7.850
7.984
86,545
+0.04(+0.56%)
Feb 20, 2024
8.060
8.130
7.710
7.940
217,518
-0.32(-3.87%)
Feb 16, 2024
8.370
8.416
8.135
8.260
405,422
-0.04(-0.48%)
Feb 15, 2024
7.730
8.300
7.720
8.300
118,582
+0.61(+7.93%)
Feb 14, 2024
7.520
7.700
7.460
7.690
240,005
+0.22(+2.95%)
Feb 13, 2024
7.450
7.580
7.370
7.470
112,589
-0.20(-2.61%)
Feb 12, 2024
7.870
7.997
7.635
7.670
185,137
-0.29(-3.64%)
Feb 09, 2024
7.770
7.970
7.750
7.960
63,656
+0.21(+2.75%)
Feb 08, 2024
7.720
7.840
7.559
7.747
73,610
+0.09(+1.14%)
Feb 07, 2024
7.690
7.760
7.403
7.660
114,021
+0.13(+1.73%)
Feb 06, 2024
7.140
7.572
7.140
7.530
74,253
+0.20(+2.73%)
Feb 05, 2024
7.500
7.500
7.039
7.330
112,623
-0.35(-4.56%)
Feb 02, 2024
7.530
7.700
7.400
7.680
97,897
-0.06(-0.78%)
Feb 01, 2024
7.710
7.769
7.530
7.740
48,962
+0.08(+1.04%)
Jan 31, 2024
7.630
7.970
7.620
7.660
91,804
-0.23(-2.92%)
Jan 30, 2024
8.080
8.120
7.835
7.890
407,056
+0.05(+0.59%)
Jan 29, 2024
7.560
7.870
7.485
7.844
628,075
+0.39(+5.29%)
Jan 26, 2024
7.570
7.601
7.405
7.450
94,697
+0.01(+0.13%)
Jan 25, 2024
7.790
7.960
7.295
7.440
260,877
-1.31(-14.97%)
Jan 24, 2024
8.970
8.999
8.710
8.750
90,978
-0.08(-0.91%)
Jan 23, 2024
8.950
9.160
8.770
8.830
67,595
+0.03(+0.34%)
Jan 22, 2024
9.000
9.270
8.700
8.800
76,209
-0.19(-2.07%)
Jan 19, 2024
8.870
9.040
8.765
8.986
67,332
+0.01(+0.06%)
Jan 18, 2024
9.260
9.260
8.830
8.980
93,946
-0.20(-2.18%)
Jan 17, 2024
9.150
9.181
9.000
9.180
28,233
-0.24(-2.50%)
Jan 16, 2024
9.170
9.600
9.050
9.415
50,789
+0.06(+0.59%)
Jan 12, 2024
9.430
9.700
9.270
9.360
37,226
-0.46(-4.68%)
Jan 11, 2024
10.01
10.01
9.740
9.820
57,141
-0.37(-3.63%)
Jan 10, 2024
10.26
10.26
10.06
10.19
9,590
-0.05(-0.48%)
Jan 09, 2024
10.41
10.41
10.10
10.24
28,695
-0.30(-2.85%)
Jan 08, 2024
10.32
10.58
10.30
10.54
15,013
+0.15(+1.44%)
Jan 05, 2024
10.37
10.49
10.30
10.39
20,284
-0.03(-0.29%)
Jan 04, 2024
10.47
10.68
10.42
10.42
15,337
-0.04(-0.38%)
Jan 03, 2024
10.83
10.83
10.36
10.46
54,971
-0.55(-5.00%)
Jan 02, 2024
11.09
11.13
10.80
11.01
65,681
+0.00(+0.00%)
Dec 29, 2023
11.38
11.38
10.97
11.01
56,480
-0.27(-2.39%)
Dec 28, 2023
11.87
11.94
11.25
11.28
80,125
-0.48(-4.08%)
Dec 27, 2023
11.58
11.85
11.57
11.76
274,339
+0.26(+2.23%)
Dec 26, 2023
11.37
11.55
11.30
11.50
35,727
+0.24(+2.14%)
Dec 22, 2023
11.53
11.56
11.21
11.26
26,749
-0.11(-1.00%)
Dec 21, 2023
11.23
11.39
11.08
11.38
34,843
+0.39(+3.58%)
Dec 20, 2023
11.51
11.67
10.98
10.98
63,696
-0.56(-4.88%)
Dec 19, 2023
11.36
11.59
11.36
11.55
99,973
+0.30(+2.70%)
Dec 18, 2023
11.37
11.61
11.24
11.24
42,960
-0.10(-0.87%)
Dec 15, 2023
11.21
11.35
11.10
11.34
76,057
+0.16(+1.40%)
Dec 14, 2023
10.67
11.32
10.67
11.18
94,918
+0.62(+5.86%)
Dec 13, 2023
10.27
10.61
9.964
10.57
59,130
+0.13(+1.21%)
Dec 12, 2023
10.48
10.51
10.30
10.44
42,601
-0.15(-1.44%)
Dec 11, 2023
10.76
10.77
10.47
10.59
26,615
-0.23(-2.11%)
Dec 08, 2023
10.60
10.86
10.59
10.82
28,432
+0.06(+0.53%)
Dec 07, 2023
10.68
10.79
10.46
10.76
47,112
+0.17(+1.61%)
Dec 06, 2023
10.81
10.93
10.59
10.59
34,616
+0.03(+0.24%)
Dec 05, 2023
10.39
10.92
10.39
10.57
44,098
+0.18(+1.77%)
Dec 04, 2023
10.38
10.55
10.34
10.38
42,851
-0.17(-1.64%)
Dec 01, 2023
10.27
10.59
10.19
10.55
36,728
-0.09(-0.82%)
Nov 30, 2023
10.91
10.91
10.50
10.64
132,651
-0.22(-1.98%)
Nov 29, 2023
11.17
11.34
10.83
10.86
64,309
-0.16(-1.44%)
Nov 28, 2023
10.45
11.02
10.32
11.02
80,704
+0.58(+5.59%)
Nov 27, 2023
10.48
10.48
10.24
10.43
44,677
+0.03(+0.33%)
Nov 24, 2023
10.42
10.56
10.33
10.40
16,676
+0.07(+0.68%)
Nov 22, 2023
10.81
10.83
10.19
10.33
140,011
-0.40(-3.74%)
Nov 21, 2023
10.32
10.85
10.32
10.73
38,354
+0.31(+3.01%)
Nov 20, 2023
10.37
10.49
10.22
10.42
30,526
+0.06(+0.59%)
Nov 17, 2023
10.21
10.50
9.942
10.36
73,280
+0.04(+0.43%)
Nov 16, 2023
10.64
10.72
10.19
10.31
126,561
-0.53(-4.91%)
Nov 15, 2023
10.64
11.03
10.50
10.84
78,755
+0.34(+3.19%)
Nov 14, 2023
10.39
10.56
10.22
10.51
177,102
+0.73(+7.45%)
Nov 13, 2023
9.349
9.837
9.178
9.780
52,503
+0.49(+5.30%)
Nov 10, 2023
8.995
9.299
8.887
9.287
27,472
+0.24(+2.64%)
Nov 09, 2023
9.596
9.596
8.893
9.048
76,158
-0.67(-6.94%)
Nov 08, 2023
9.786
9.786
9.489
9.723
32,520
-0.01(-0.06%)
Nov 07, 2023
9.508
9.761
9.393
9.729
87,963
+0.15(+1.58%)
Nov 06, 2023
9.843
9.932
9.362
9.577
51,840
-0.02(-0.22%)
Nov 03, 2023
9.685
9.944
9.530
9.598
356,094
+0.06(+0.62%)
Nov 02, 2023
9.280
9.546
9.166
9.539
105,546
+0.70(+7.89%)
Nov 01, 2023
8.703
8.855
8.456
8.842
49,060
+0.26(+3.01%)
Oct 31, 2023
8.323
8.665
8.235
8.583
51,627
+0.18(+2.19%)
Oct 30, 2023
9.020
9.105
8.329
8.399
53,272
-0.54(-6.06%)
Oct 27, 2023
9.121
9.185
8.925
8.941
42,644
+0.07(+0.82%)
Oct 26, 2023
9.172
9.324
8.824
8.868
202,140
-0.37(-3.96%)
Oct 25, 2023
9.375
9.577
9.234
9.234
154,749
-0.22(-2.37%)
Oct 24, 2023
9.495
9.755
9.425
9.458
58,676
+0.23(+2.55%)
Oct 23, 2023
9.083
9.457
8.729
9.223
48,414
+0.00(+0.00%)
Oct 20, 2023
9.501
9.590
9.140
9.223
126,436
-0.45(-4.65%)
Oct 19, 2023
10.08
10.24
9.505
9.672
165,820
-1.27(-11.63%)
Oct 18, 2023
11.62
11.62
10.93
10.95
94,955
-0.69(-5.91%)
Oct 17, 2023
11.35
11.73
11.23
11.63
12,037
+0.03(+0.30%)
Oct 16, 2023
11.42
11.67
11.43
11.60
50,752
+0.15(+1.33%)
Oct 13, 2023
11.90
11.90
11.38
11.45
79,553
-0.46(-3.83%)
Oct 12, 2023
12.23
12.23
11.76
11.90
19,925
-0.22(-1.78%)
Oct 11, 2023
12.35
12.41
12.05
12.12
53,861
-0.04(-0.31%)
Oct 10, 2023
12.10
12.43
12.08
12.16
72,613
+0.20(+1.70%)
Oct 09, 2023
11.69
11.97
11.53
11.95
27,946
-0.04(-0.32%)
Oct 06, 2023
11.60
12.04
11.45
11.99
56,927
+0.03(+0.26%)
Oct 05, 2023
11.93
12.15
11.78
11.96
48,562
-0.08(-0.68%)
Oct 04, 2023
11.50
12.07
11.48
12.04
61,926
+0.83(+7.37%)
Oct 03, 2023
11.32
11.39
11.12
11.21
31,148
-0.29(-2.50%)
Oct 02, 2023
11.18
11.65
11.01
11.50
76,395
+0.06(+0.54%)
Sep 29, 2023
11.46
11.61
11.24
11.44
90,979
+0.22(+1.98%)
Sep 28, 2023
10.88
11.26
10.80
11.22
115,137
+0.33(+3.03%)
Sep 27, 2023
11.12
11.14
10.57
10.89
145,163
-0.22(-1.94%)
Sep 26, 2023
11.02
11.40
11.00
11.10
111,673
-0.16(-1.46%)
Sep 25, 2023
11.06
11.27
11.18
11.27
84,049
+0.13(+1.14%)
Sep 22, 2023
11.83
11.83
11.12
11.14
160,858
-0.64(-5.43%)
Sep 21, 2023
11.92
12.05
11.69
11.78
115,323
-0.40(-3.28%)
Sep 20, 2023
12.42
12.81
12.17
12.18
146,209
-0.23(-1.89%)
Sep 19, 2023
12.28
12.44
12.10
12.42
51,485
+0.08(+0.62%)
Sep 18, 2023
12.71
12.71
12.26
12.34
205,561
-0.54(-4.23%)
Sep 15, 2023
13.05
13.11
12.71
12.88
92,868
-0.08(-0.63%)
Sep 14, 2023
12.72
13.00
12.70
12.97
49,829
+0.25(+1.99%)
Sep 13, 2023
12.69
12.87
12.61
12.71
99,421
+0.23(+1.83%)
Sep 12, 2023
12.65
13.12
12.45
12.48
126,415
-0.37(-2.91%)
Sep 11, 2023
12.31
12.91
12.14
12.86
115,674
+1.46(+12.84%)
Sep 08, 2023
11.55
11.86
11.34
11.40
66,568
-0.20(-1.69%)
Sep 07, 2023
11.20
11.64
11.15
11.59
87,813
-0.03(-0.27%)
Sep 06, 2023
11.77
11.78
11.26
11.62
64,839
-0.27(-2.29%)
Sep 05, 2023
11.22
11.96
11.21
11.90
118,809
+0.68(+6.10%)
Sep 01, 2023
11.93
12.03
11.09
11.21
181,631
-0.78(-6.52%)
Aug 31, 2023
11.86
12.17
11.85
11.99
134,977
+0.07(+0.56%)
Aug 30, 2023
11.78
12.12
11.57
11.93
136,353
-0.02(-0.16%)
Aug 29, 2023
10.90
11.95
10.87
11.95
226,160
+1.05(+9.59%)
Aug 28, 2023
11.11
11.15
10.73
10.90
81,525
+0.00(+0.00%)
Aug 25, 2023
10.52
10.90
10.45
10.90
125,778
+0.47(+4.50%)
Aug 24, 2023
10.90
10.91
10.32
10.43
96,113
-0.39(-3.58%)
Aug 23, 2023
10.37
10.89
10.37
10.82
136,556
+0.20(+1.91%)
Aug 22, 2023
11.02
11.02
10.40
10.62
127,677
+0.12(+1.15%)
Aug 21, 2023
9.945
10.50
9.945
10.50
158,407
+0.87(+9.09%)
Aug 18, 2023
9.520
9.704
9.451
9.622
106,598
-0.19(-1.94%)
Aug 17, 2023
10.26
10.26
9.812
9.812
188,945
-0.39(-3.85%)
Aug 16, 2023
10.32
10.65
10.20
10.20
70,729
-0.42(-3.94%)
Aug 15, 2023
10.96
10.96
10.62
10.62
33,498
-0.37(-3.40%)
Aug 14, 2023
10.76
11.04
10.67
11.00
74,542
-0.18(-1.59%)
Aug 11, 2023
11.11
11.19
10.93
11.17
37,357
-0.16(-1.45%)
Aug 10, 2023
11.31
11.69
11.21
11.34
85,512
+0.18(+1.59%)
Aug 09, 2023
11.63
11.65
11.15
11.16
51,163
-0.44(-3.77%)
Aug 08, 2023
11.45
11.63
11.33
11.60
64,438
-0.11(-0.97%)
Aug 07, 2023
11.77
11.81
11.19
11.71
130,531
-0.12(-1.02%)
Aug 04, 2023
12.29
12.46
11.81
11.83
67,464
-0.34(-2.81%)
Aug 03, 2023
11.80
12.21
11.80
12.17
116,342
+0.29(+2.45%)
Aug 02, 2023
11.97
12.17
11.67
11.88
187,793
-0.39(-3.15%)
Aug 01, 2023
12.47
12.47
12.26
12.27
37,658
-0.36(-2.86%)
Jul 31, 2023
12.65
12.73
12.44
12.63
82,863
+0.03(+0.25%)
Jul 28, 2023
12.17
12.62
12.10
12.60
164,644
+0.65(+5.46%)
Jul 27, 2023
12.72
12.73
11.95
11.95
58,090
-0.53(-4.22%)
Jul 26, 2023
12.35
12.65
12.35
12.47
143,639
-0.08(-0.61%)
Jul 25, 2023
12.97
12.97
12.52
12.55
139,582
-0.23(-1.83%)
Jul 24, 2023
11.95
12.80
11.92
12.78
317,974
+0.55(+4.51%)
Jul 21, 2023
12.68
12.68
12.00
12.23
326,906
-0.18(-1.48%)
Jul 20, 2023
13.40
13.46
12.33
12.42
202,465
-1.74(-12.27%)
Jul 19, 2023
14.45
14.61
14.05
14.15
197,226
-0.11(-0.76%)
Jul 18, 2023
14.06
14.38
13.90
14.26
126,496
+0.16(+1.17%)
Jul 17, 2023
13.88
14.14
13.75
14.09
123,643
+0.54(+3.97%)
Jul 14, 2023
13.30
13.78
13.29
13.56
192,224
+0.21(+1.60%)
Jul 13, 2023
13.17
13.41
12.92
13.34
54,688
+0.33(+2.50%)
Jul 12, 2023
13.21
13.24
12.99
13.02
24,801
+0.16(+1.23%)
Jul 11, 2023
12.80
12.88
12.69
12.86
42,364
-0.02(-0.15%)
Jul 10, 2023
13.27
13.33
12.63
12.88
160,776
-0.29(-2.21%)
Jul 07, 2023
13.40
13.50
13.13
13.17
91,549
-0.14(-1.05%)
Jul 06, 2023
13.38
13.46
13.09
13.31
86,483
-0.36(-2.64%)
Jul 05, 2023
13.46
13.71
13.40
13.67
110,668
+0.16(+1.22%)
Jul 03, 2023
13.30
13.74
13.23
13.50
189,825
+1.11(+8.94%)
Jun 30, 2023
12.38
12.56
12.31
12.40
102,212
+0.21(+1.71%)
Jun 29, 2023
12.33
12.33
11.97
12.19
47,718
+0.08(+0.68%)
Jun 28, 2023
11.71
12.30
11.70
12.10
215,566
+0.36(+3.10%)
Jun 27, 2023
11.31
11.76
11.22
11.74
165,512
+0.52(+4.66%)
Jun 26, 2023
11.73
12.22
11.20
11.22
100,676
-0.92(-7.57%)
Jun 23, 2023
12.28
12.46
11.91
12.14
65,924
-0.47(-3.72%)
Jun 22, 2023
11.78
12.62
11.69
12.61
85,285
+0.30(+2.47%)
Jun 21, 2023
13.26
13.36
12.24
12.30
337,777
-0.90(-6.81%)
Jun 20, 2023
12.44
13.21
12.44
13.20
87,740
+0.80(+6.43%)
Jun 16, 2023
12.26
12.55
12.21
12.40
67,861
+0.28(+2.30%)
Jun 15, 2023
11.72
12.29
11.63
12.12
63,543
-0.07(-0.57%)
Jun 14, 2023
12.41
12.45
11.83
12.19
84,557
-0.13(-1.03%)
Jun 13, 2023
11.93
12.35
11.88
12.32
229,855
+0.56(+4.74%)
Jun 12, 2023
11.77
11.83
11.49
11.76
69,692
+0.29(+2.48%)
Jun 09, 2023
11.75
11.92
11.37
11.48
190,567
+0.54(+4.98%)
Jun 08, 2023
10.29
10.93
10.29
10.93
72,567
+0.59(+5.70%)
Jun 07, 2023
10.53
10.67
10.27
10.34
85,637
+0.20(+1.93%)
Jun 06, 2023
9.856
10.18
9.691
10.15
135,686
+0.21(+2.10%)
Jun 05, 2023
9.938
10.12
9.774
9.938
86,338
+0.20(+2.08%)
Jun 02, 2023
9.539
9.900
9.539
9.736
64,034
+0.39(+4.13%)
Jun 01, 2023
9.083
9.476
8.938
9.349
45,582
+0.20(+2.19%)
May 31, 2023
8.931
9.166
8.697
9.149
107,063
+0.14(+1.50%)
May 30, 2023
8.963
9.191
8.817
9.014
84,930
+0.46(+5.33%)
May 26, 2023
8.133
8.843
8.133
8.558
171,420
+0.46(+5.63%)
May 25, 2023
8.203
8.216
7.892
8.102
147,769
+0.11(+1.35%)
May 24, 2023
7.956
8.070
7.753
7.994
110,017
-0.19(-2.32%)
May 23, 2023
8.197
8.532
8.159
8.184
143,832
-0.16(-1.90%)
May 22, 2023
7.918
8.361
7.880
8.342
126,226
+0.46(+5.87%)
May 19, 2023
7.677
7.949
7.677
7.880
52,140
+0.18(+2.30%)
May 18, 2023
7.569
7.702
7.481
7.702
38,550
+0.17(+2.24%)
May 17, 2023
7.221
7.557
7.202
7.534
67,865
+0.38(+5.26%)
May 16, 2023
7.101
7.297
7.056
7.158
46,684
+0.02(+0.31%)
May 15, 2023
7.170
7.310
7.056
7.136
39,186
-0.09(-1.27%)
May 12, 2023
7.652
7.721
7.208
7.227
89,494
-0.22(-3.00%)
May 11, 2023
7.272
7.512
7.177
7.451
101,088
+0.18(+2.47%)
May 10, 2023
7.455
7.563
7.177
7.272
112,311
-0.03(-0.35%)
May 09, 2023
7.284
7.322
7.205
7.297
57,962
-0.15(-1.96%)
May 08, 2023
7.544
7.544
7.341
7.443
41,490
+0.10(+1.29%)
May 05, 2023
7.031
7.391
7.025
7.348
85,842
+0.46(+6.62%)
May 04, 2023
6.961
6.974
6.835
6.892
75,677
+0.03(+0.46%)
May 03, 2023
6.841
7.075
6.841
6.860
143,196
+0.01(+0.18%)
May 02, 2023
6.936
7.107
6.778
6.847
68,933
-0.07(-1.01%)
May 01, 2023
6.987
6.987
6.771
6.917
203,564
-0.14(-1.97%)
Apr 28, 2023
6.759
7.069
6.714
7.056
51,864
+0.23(+3.37%)
Apr 27, 2023
6.429
6.828
6.423
6.827
186,800
+0.33(+5.04%)
Apr 26, 2023
6.847
6.847
6.480
6.499
138,835
-0.37(-5.44%)
Apr 25, 2023
6.828
7.006
6.765
6.873
118,992
-0.11(-1.54%)
Apr 24, 2023
7.082
7.132
6.793
6.980
220,067
-0.12(-1.74%)
Apr 21, 2023
7.101
7.145
6.911
7.104
81,753
+0.10(+1.50%)
Apr 20, 2023
7.170
7.360
6.873
6.999
280,192
-0.97(-12.16%)
Apr 19, 2023
7.905
8.140
7.829
7.968
88,089
-0.23(-2.82%)
Apr 18, 2023
8.349
8.374
8.159
8.199
143,320
-0.15(-1.79%)
Apr 17, 2023
8.323
8.469
8.114
8.349
65,990
+0.12(+1.43%)
Apr 14, 2023
8.165
8.260
8.076
8.230
32,338
-0.07(-0.81%)
Apr 13, 2023
8.114
8.311
8.032
8.298
80,012
+0.30(+3.72%)
Apr 12, 2023
8.551
8.589
7.981
8.000
63,052
-0.34(-4.03%)
Apr 11, 2023
8.330
8.481
8.309
8.336
64,875
+0.12(+1.46%)
Apr 10, 2023
7.968
8.240
7.759
8.216
118,219
-0.05(-0.59%)
Apr 06, 2023
8.159
8.320
7.968
8.265
59,735
-0.02(-0.29%)
Apr 05, 2023
8.564
8.564
8.190
8.288
142,263
-0.41(-4.77%)
Apr 04, 2023
8.957
9.026
8.589
8.703
91,109
-0.10(-1.15%)
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.