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
Erasca Inc
(NQ:
ERAS
)
2.150
-0.030 (-1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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
2.870
3.040
2.825
3.010
1,023,225
+0.11(+3.79%)
Mar 30, 2023
3.160
3.160
2.895
2.900
1,529,637
-0.06(-2.03%)
Mar 29, 2023
2.900
3.220
2.860
2.960
1,368,219
+0.22(+8.03%)
Mar 28, 2023
2.780
2.880
2.735
2.740
946,603
-0.05(-1.79%)
Mar 27, 2023
2.850
2.930
2.725
2.790
934,472
-0.04(-1.41%)
Mar 24, 2023
2.660
2.910
2.650
2.830
1,306,384
+0.05(+1.80%)
Mar 23, 2023
2.940
3.000
2.670
2.780
1,033,966
-0.13(-4.47%)
Mar 22, 2023
3.180
3.180
2.910
2.910
775,391
-0.22(-7.03%)
Mar 21, 2023
3.060
3.170
2.975
3.130
1,074,570
+0.09(+2.96%)
Mar 20, 2023
3.130
3.140
2.990
3.040
1,212,785
-0.02(-0.65%)
Mar 17, 2023
3.200
3.226
3.040
3.060
5,810,393
-0.17(-5.26%)
Mar 16, 2023
3.160
3.330
3.080
3.230
835,193
+0.04(+1.25%)
Mar 15, 2023
3.190
3.240
3.140
3.190
965,213
-0.08(-2.45%)
Mar 14, 2023
3.240
3.290
3.160
3.270
942,203
+0.06(+1.87%)
Mar 13, 2023
2.960
3.260
2.960
3.210
1,222,794
+0.16(+5.25%)
Mar 10, 2023
3.020
3.090
2.930
3.050
1,130,754
+0.01(+0.49%)
Mar 09, 2023
3.350
3.430
3.010
3.035
1,488,533
-0.31(-9.40%)
Mar 08, 2023
3.440
3.465
3.310
3.350
776,259
-0.09(-2.62%)
Mar 07, 2023
3.440
3.540
3.415
3.440
934,869
-0.01(-0.29%)
Mar 06, 2023
3.560
3.580
3.400
3.450
881,672
-0.05(-1.43%)
Mar 03, 2023
3.360
3.560
3.290
3.500
1,271,841
+0.17(+5.11%)
Mar 02, 2023
3.470
3.470
3.280
3.330
1,307,226
-0.17(-4.86%)
Mar 01, 2023
3.590
3.703
3.490
3.500
1,091,256
-0.10(-2.78%)
Feb 28, 2023
3.600
3.740
3.565
3.600
1,494,513
+0.00(+0.00%)
Feb 27, 2023
3.620
3.680
3.550
3.600
666,258
+0.01(+0.28%)
Feb 24, 2023
3.740
3.880
3.580
3.590
1,055,183
+0.02(+0.56%)
Feb 23, 2023
3.650
3.680
3.511
3.570
637,248
-0.08(-2.19%)
Feb 22, 2023
3.600
3.690
3.530
3.650
660,624
+0.07(+1.96%)
Feb 21, 2023
3.790
3.850
3.572
3.580
929,842
-0.31(-7.97%)
Feb 17, 2023
3.750
3.890
3.710
3.890
695,650
+0.17(+4.57%)
Feb 16, 2023
3.800
3.850
3.680
3.720
725,499
-0.11(-2.87%)
Feb 15, 2023
3.860
3.950
3.740
3.830
500,127
-0.07(-1.79%)
Feb 14, 2023
3.790
3.940
3.720
3.900
651,027
+0.06(+1.56%)
Feb 13, 2023
3.900
3.960
3.750
3.840
538,982
-0.06(-1.54%)
Feb 10, 2023
3.920
4.000
3.860
3.900
686,986
-0.04(-1.02%)
Feb 09, 2023
4.040
4.150
3.860
3.940
934,499
-0.07(-1.75%)
Feb 08, 2023
4.150
4.180
4.000
4.010
594,527
-0.20(-4.75%)
Feb 07, 2023
4.240
4.300
4.095
4.210
1,028,192
-0.03(-0.71%)
Feb 06, 2023
4.420
4.490
4.120
4.240
1,108,826
-0.11(-2.53%)
Feb 03, 2023
4.490
4.570
4.250
4.350
1,881,884
+0.20(+4.82%)
Feb 02, 2023
4.040
4.235
3.970
4.150
1,201,207
+0.15(+3.75%)
Feb 01, 2023
4.040
4.050
3.840
4.000
857,702
+0.00(+0.00%)
Jan 31, 2023
3.970
4.110
3.930
4.000
1,327,965
+0.03(+0.76%)
Jan 30, 2023
3.990
4.070
3.910
3.970
1,344,944
-0.07(-1.73%)
Jan 27, 2023
3.900
4.105
3.900
4.040
1,001,922
+0.13(+3.32%)
Jan 26, 2023
3.960
4.036
3.800
3.910
581,502
+0.00(+0.00%)
Jan 25, 2023
3.870
3.940
3.730
3.910
540,568
-0.04(-1.01%)
Jan 24, 2023
3.870
4.090
3.820
3.950
565,849
+0.06(+1.54%)
Jan 23, 2023
3.840
3.920
3.750
3.890
1,522,067
+0.05(+1.30%)
Jan 20, 2023
3.790
3.930
3.770
3.840
911,919
+0.03(+0.79%)
Jan 19, 2023
3.850
3.899
3.730
3.810
544,015
-0.06(-1.55%)
Jan 18, 2023
4.040
4.200
3.845
3.870
867,000
-0.15(-3.73%)
Jan 17, 2023
4.180
4.210
3.935
4.020
1,126,571
-0.14(-3.37%)
Jan 13, 2023
4.190
4.380
4.105
4.160
1,276,681
-0.12(-2.80%)
Jan 12, 2023
4.050
4.300
3.860
4.280
1,427,114
+0.23(+5.68%)
Jan 11, 2023
4.230
4.290
3.935
4.050
1,556,981
+0.30(+8.00%)
Jan 10, 2023
3.830
3.980
3.600
3.750
1,198,672
-0.08(-2.09%)
Jan 09, 2023
4.160
4.160
3.820
3.830
906,618
-0.30(-7.26%)
Jan 06, 2023
4.140
4.260
4.060
4.130
796,847
+0.02(+0.49%)
Jan 05, 2023
4.410
4.410
4.010
4.110
1,241,339
-0.33(-7.43%)
Jan 04, 2023
4.250
4.445
4.110
4.440
1,137,739
+0.18(+4.23%)
Jan 03, 2023
4.340
4.600
4.150
4.260
1,375,258
-0.05(-1.16%)
Dec 30, 2022
4.050
4.345
4.050
4.310
864,521
+0.19(+4.61%)
Dec 29, 2022
3.960
4.185
3.870
4.120
1,191,840
+0.16(+4.04%)
Dec 28, 2022
3.950
4.060
3.850
3.960
1,012,993
+0.07(+1.80%)
Dec 27, 2022
4.100
4.190
3.850
3.890
1,223,141
-0.21(-5.12%)
Dec 23, 2022
4.340
4.630
4.010
4.100
2,515,634
-0.09(-2.15%)
Dec 22, 2022
4.150
4.260
4.020
4.190
1,792,155
-0.01(-0.24%)
Dec 21, 2022
4.645
4.645
4.060
4.200
1,558,977
-0.14(-3.23%)
Dec 20, 2022
4.380
4.595
4.250
4.340
2,037,061
-0.11(-2.47%)
Dec 19, 2022
4.500
4.555
4.345
4.450
1,374,251
-0.10(-2.20%)
Dec 16, 2022
4.820
5.020
4.470
4.550
4,069,466
-0.22(-4.61%)
Dec 15, 2022
4.750
5.080
4.620
4.770
1,895,775
-0.07(-1.45%)
Dec 14, 2022
4.760
5.170
4.730
4.840
2,018,130
-0.09(-1.83%)
Dec 13, 2022
5.090
5.090
4.460
4.930
2,166,108
+0.00(+0.00%)
Dec 12, 2022
5.570
5.760
4.860
4.930
2,347,569
-0.75(-13.20%)
Dec 09, 2022
6.650
6.700
4.700
5.680
4,969,039
-1.63(-22.30%)
Dec 08, 2022
7.100
7.330
6.770
7.310
363,359
+0.31(+4.43%)
Dec 07, 2022
7.210
7.210
6.870
7.000
255,375
-0.14(-1.96%)
Dec 06, 2022
7.220
7.310
7.030
7.140
358,559
-0.14(-1.92%)
Dec 05, 2022
7.520
7.530
7.205
7.280
349,795
-0.33(-4.34%)
Dec 02, 2022
7.280
7.650
7.000
7.610
414,113
+0.27(+3.68%)
Dec 01, 2022
7.610
7.610
6.950
7.340
454,169
-0.21(-2.78%)
Nov 30, 2022
7.120
7.600
6.920
7.550
838,241
+0.45(+6.34%)
Nov 29, 2022
6.780
7.190
6.590
7.100
544,376
+0.36(+5.34%)
Nov 28, 2022
7.030
7.030
6.630
6.740
325,717
-0.27(-3.85%)
Nov 25, 2022
7.010
7.460
6.910
7.010
227,619
+0.00(+0.00%)
Nov 23, 2022
7.180
7.820
6.920
7.010
421,896
-0.14(-1.96%)
Nov 22, 2022
7.470
7.470
7.010
7.150
411,255
-0.21(-2.85%)
Nov 21, 2022
7.810
7.810
7.220
7.360
650,809
-0.52(-6.60%)
Nov 18, 2022
7.840
8.150
7.600
7.880
514,506
+0.29(+3.82%)
Nov 17, 2022
7.370
7.800
7.160
7.590
347,865
+0.09(+1.20%)
Nov 16, 2022
8.050
8.260
7.320
7.500
672,293
-0.67(-8.20%)
Nov 15, 2022
8.940
9.250
8.140
8.170
1,374,222
-0.30(-3.54%)
Nov 14, 2022
8.330
8.940
8.118
8.470
1,425,655
+0.06(+0.71%)
Nov 11, 2022
7.790
8.565
7.790
8.410
717,524
+0.62(+7.96%)
Nov 10, 2022
7.120
7.860
7.050
7.790
789,959
+1.11(+16.62%)
Nov 09, 2022
7.060
7.480
6.500
6.680
419,147
-0.34(-4.84%)
Nov 08, 2022
6.960
7.100
6.720
7.020
461,691
+0.06(+0.86%)
Nov 07, 2022
6.840
7.060
6.705
6.960
309,917
+0.15(+2.20%)
Nov 04, 2022
7.410
7.410
6.540
6.810
511,137
-0.48(-6.58%)
Nov 03, 2022
7.200
7.705
7.140
7.290
267,229
-0.04(-0.55%)
Nov 02, 2022
8.030
7.300
7.330
562,983
-0.68(-8.49%)
Nov 01, 2022
8.260
8.305
7.970
8.010
408,149
-0.16(-1.96%)
Oct 31, 2022
7.760
8.240
7.760
8.170
797,727
+0.18(+2.25%)
Oct 28, 2022
7.370
8.100
7.280
7.990
588,635
+0.74(+10.21%)
Oct 27, 2022
7.430
7.430
7.080
7.250
520,880
-0.13(-1.76%)
Oct 26, 2022
7.300
7.630
7.170
7.380
352,767
+0.08(+1.10%)
Oct 25, 2022
7.420
7.720
7.245
7.300
661,767
-0.03(-0.41%)
Oct 24, 2022
7.470
7.520
6.990
7.330
1,346,279
-0.16(-2.14%)
Oct 21, 2022
7.150
7.500
7.020
7.490
3,175,311
+0.40(+5.64%)
Oct 20, 2022
7.230
7.320
7.000
7.090
231,873
+0.01(+0.14%)
Oct 19, 2022
7.250
7.495
6.850
7.080
403,715
-0.22(-3.01%)
Oct 18, 2022
7.670
7.710
7.110
7.300
312,282
-0.23(-3.05%)
Oct 17, 2022
7.250
7.600
7.050
7.530
350,995
+0.38(+5.31%)
Oct 14, 2022
7.520
7.585
7.110
7.150
436,406
-0.33(-4.41%)
Oct 13, 2022
7.360
7.620
7.120
7.480
260,122
-0.09(-1.19%)
Oct 12, 2022
7.560
7.710
7.180
7.570
440,383
+0.03(+0.40%)
Oct 11, 2022
7.270
7.560
7.105
7.540
373,028
+0.30(+4.14%)
Oct 10, 2022
7.900
8.010
7.200
7.240
467,358
-0.65(-8.24%)
Oct 07, 2022
8.400
8.430
7.820
7.890
358,743
-0.56(-6.63%)
Oct 06, 2022
8.480
8.590
8.270
8.450
194,683
-0.12(-1.40%)
Oct 05, 2022
8.310
8.730
8.155
8.570
254,176
+0.07(+0.82%)
Oct 04, 2022
8.170
8.510
8.035
8.500
405,818
+0.41(+5.07%)
Oct 03, 2022
7.830
8.490
7.610
8.090
432,674
+0.29(+3.72%)
Sep 30, 2022
7.840
8.580
7.690
7.800
587,155
-0.10(-1.27%)
Sep 29, 2022
8.270
8.270
7.440
7.900
552,613
-0.45(-5.39%)
Sep 28, 2022
8.190
8.480
7.870
8.350
488,368
+0.22(+2.71%)
Sep 27, 2022
7.720
8.470
7.610
8.130
1,066,519
+0.52(+6.83%)
Sep 26, 2022
7.570
8.430
7.500
7.610
1,083,534
+0.03(+0.40%)
Sep 23, 2022
7.470
7.650
7.340
7.580
651,462
+0.16(+2.16%)
Sep 22, 2022
7.160
7.460
7.000
7.420
454,494
+0.24(+3.34%)
Sep 21, 2022
7.390
7.540
6.980
7.180
518,092
-0.21(-2.84%)
Sep 20, 2022
7.140
7.410
6.760
7.390
496,609
+0.09(+1.23%)
Sep 19, 2022
8.000
8.000
7.190
7.300
758,032
-0.82(-10.10%)
Sep 16, 2022
8.560
8.640
7.640
8.120
4,592,934
-0.63(-7.20%)
Sep 15, 2022
8.940
9.040
8.190
8.750
730,311
-0.24(-2.67%)
Sep 14, 2022
8.670
9.340
8.530
8.990
655,734
+0.34(+3.93%)
Sep 13, 2022
8.790
9.110
8.530
8.650
775,858
-0.31(-3.46%)
Sep 12, 2022
8.350
9.155
8.350
8.960
814,862
+0.46(+5.41%)
Sep 09, 2022
8.340
8.840
8.210
8.500
541,042
+0.16(+1.92%)
Sep 08, 2022
9.290
9.425
7.160
8.340
1,263,107
-1.06(-11.28%)
Sep 07, 2022
8.930
9.910
8.770
9.400
767,190
+0.55(+6.21%)
Sep 06, 2022
8.910
9.710
8.700
8.850
679,016
+0.01(+0.11%)
Sep 02, 2022
8.500
9.379
8.210
8.840
952,852
+0.17(+1.96%)
Sep 01, 2022
8.500
8.750
8.190
8.670
515,222
-0.35(-3.88%)
Aug 31, 2022
8.350
9.180
8.290
9.020
1,093,345
+0.78(+9.47%)
Aug 30, 2022
8.250
8.780
8.060
8.240
855,633
+0.01(+0.12%)
Aug 29, 2022
8.170
9.034
8.130
8.230
1,064,210
-0.13(-1.56%)
Aug 26, 2022
8.330
8.480
7.950
8.360
589,299
+0.07(+0.84%)
Aug 25, 2022
9.280
9.425
8.270
8.290
581,463
-0.90(-9.79%)
Aug 24, 2022
8.860
9.450
8.830
9.190
141,855
+0.29(+3.26%)
Aug 23, 2022
8.540
9.070
8.470
8.900
189,471
+0.43(+5.08%)
Aug 22, 2022
8.600
8.640
8.150
8.470
225,367
-0.03(-0.35%)
Aug 19, 2022
8.850
8.970
8.150
8.500
354,842
-0.50(-5.56%)
Aug 18, 2022
9.570
10.03
8.565
9.000
336,810
-0.64(-6.64%)
Aug 17, 2022
9.730
9.940
9.250
9.640
298,597
-0.31(-3.12%)
Aug 16, 2022
10.71
10.74
9.901
9.950
265,240
-0.73(-6.84%)
Aug 15, 2022
9.690
10.71
9.690
10.68
320,506
+0.91(+9.31%)
Aug 12, 2022
8.810
10.05
8.430
9.770
498,848
+1.30(+15.35%)
Aug 11, 2022
9.580
9.590
8.280
8.470
297,746
-1.06(-11.12%)
Aug 10, 2022
9.700
9.750
9.290
9.530
281,165
+0.03(+0.32%)
Aug 09, 2022
9.180
9.560
9.020
9.500
280,931
+0.28(+3.04%)
Aug 08, 2022
8.960
9.590
8.925
9.220
499,390
+0.26(+2.90%)
Aug 05, 2022
8.030
9.000
7.890
8.960
397,584
+0.80(+9.80%)
Aug 04, 2022
7.780
8.200
7.570
8.160
186,371
+0.42(+5.43%)
Aug 03, 2022
7.640
7.970
7.520
7.740
253,674
+0.24(+3.20%)
Aug 02, 2022
7.080
7.610
7.070
7.500
185,020
+0.30(+4.17%)
Aug 01, 2022
7.430
7.740
7.120
7.200
190,214
-0.34(-4.51%)
Jul 29, 2022
7.810
7.930
7.450
7.540
326,100
-0.35(-4.44%)
Jul 28, 2022
8.210
8.750
7.830
7.890
296,635
-0.22(-2.71%)
Jul 27, 2022
8.000
8.130
7.840
8.110
245,358
+0.15(+1.88%)
Jul 26, 2022
7.680
8.100
7.520
7.960
171,908
+0.11(+1.40%)
Jul 25, 2022
7.490
7.880
7.270
7.850
240,213
+0.38(+5.09%)
Jul 22, 2022
7.680
7.960
7.430
7.470
166,805
-0.30(-3.86%)
Jul 21, 2022
7.830
7.940
7.630
7.770
154,889
-0.11(-1.40%)
Jul 20, 2022
7.430
8.080
7.170
7.880
537,117
+0.60(+8.24%)
Jul 19, 2022
6.800
7.530
6.660
7.280
370,151
+0.56(+8.33%)
Jul 18, 2022
6.690
7.185
6.510
6.720
395,874
+0.07(+1.05%)
Jul 15, 2022
7.030
7.040
6.300
6.650
358,743
-0.24(-3.48%)
Jul 14, 2022
6.350
6.990
6.250
6.890
344,810
+0.47(+7.32%)
Jul 13, 2022
6.170
6.500
6.130
6.420
182,972
+0.15(+2.39%)
Jul 12, 2022
6.320
6.370
6.060
6.270
159,422
-0.02(-0.32%)
Jul 11, 2022
6.590
6.590
6.200
6.290
164,402
-0.41(-6.12%)
Jul 08, 2022
6.300
6.830
6.300
6.700
316,286
+0.20(+3.08%)
Jul 07, 2022
6.210
6.620
6.160
6.500
368,504
+0.34(+5.52%)
Jul 06, 2022
5.980
6.260
5.950
6.160
234,586
+0.10(+1.65%)
Jul 05, 2022
5.680
6.120
5.491
6.060
385,762
+0.24(+4.12%)
Jul 01, 2022
5.540
5.980
5.540
5.820
360,958
+0.25(+4.49%)
Jun 30, 2022
5.350
5.670
5.240
5.570
218,753
+0.09(+1.64%)
Jun 29, 2022
5.420
5.510
5.230
5.480
212,010
+0.07(+1.29%)
Jun 28, 2022
5.590
5.590
5.330
5.410
258,035
-0.20(-3.57%)
Jun 27, 2022
5.950
6.020
5.570
5.610
330,120
-0.32(-5.40%)
Jun 24, 2022
5.810
5.980
5.485
5.930
1,480,745
+0.17(+2.95%)
Jun 23, 2022
5.380
5.870
5.251
5.760
506,456
+0.41(+7.66%)
Jun 22, 2022
4.930
5.390
4.930
5.350
355,090
+0.32(+6.36%)
Jun 21, 2022
4.950
5.285
4.890
5.030
228,670
+0.10(+2.03%)
Jun 17, 2022
4.620
5.080
4.560
4.930
549,689
+0.35(+7.64%)
Jun 16, 2022
4.660
4.730
4.510
4.580
218,066
-0.24(-4.98%)
Jun 15, 2022
5.050
5.300
4.650
4.820
393,229
-0.04(-0.82%)
Jun 14, 2022
5.020
5.100
4.730
4.860
181,585
-0.13(-2.61%)
Jun 13, 2022
5.200
5.290
4.900
4.990
335,288
-0.39(-7.25%)
Jun 10, 2022
5.400
5.400
5.130
5.380
268,647
-0.17(-3.06%)
Jun 09, 2022
5.750
5.795
5.510
5.550
193,819
-0.21(-3.65%)
Jun 08, 2022
5.640
6.010
5.640
5.760
248,492
+0.03(+0.52%)
Jun 07, 2022
5.420
5.840
5.400
5.730
430,729
+0.23(+4.18%)
Jun 06, 2022
5.650
5.770
5.420
5.500
358,028
-0.15(-2.65%)
Jun 03, 2022
4.980
5.720
4.960
5.650
1,280,233
+0.66(+13.23%)
Jun 02, 2022
5.040
5.080
4.865
4.990
694,860
-0.03(-0.60%)
Jun 01, 2022
5.440
5.560
5.010
5.020
432,555
-0.40(-7.38%)
May 31, 2022
5.610
5.695
5.215
5.420
669,748
-0.19(-3.39%)
May 27, 2022
5.590
5.750
5.360
5.610
409,573
+0.07(+1.26%)
May 26, 2022
5.530
5.840
5.420
5.540
500,704
+0.05(+0.91%)
May 25, 2022
5.370
5.590
5.265
5.490
287,035
+0.10(+1.86%)
May 24, 2022
5.510
5.560
5.230
5.390
644,915
-0.17(-3.06%)
May 23, 2022
5.670
5.820
5.340
5.560
693,020
-0.22(-3.81%)
May 20, 2022
5.680
5.830
5.410
5.780
533,935
+0.24(+4.33%)
May 19, 2022
5.550
5.720
5.360
5.540
307,308
-0.03(-0.54%)
May 18, 2022
6.000
6.090
5.520
5.570
419,193
-0.60(-9.72%)
May 17, 2022
6.190
6.430
6.090
6.170
476,859
+0.18(+3.01%)
May 16, 2022
5.770
6.390
5.590
5.990
644,869
+0.19(+3.28%)
May 13, 2022
6.040
6.430
5.680
5.800
676,566
-0.01(-0.17%)
May 12, 2022
5.580
6.070
5.450
5.810
481,108
+0.17(+3.01%)
May 11, 2022
6.210
6.210
5.430
5.640
536,795
-0.67(-10.62%)
May 10, 2022
6.250
6.680
6.130
6.310
547,106
+0.13(+2.10%)
May 09, 2022
6.850
6.968
6.110
6.180
408,187
-0.79(-11.33%)
May 06, 2022
7.350
7.670
6.800
6.970
391,437
-0.41(-5.56%)
May 05, 2022
7.810
7.890
7.220
7.380
346,395
-0.55(-6.94%)
May 04, 2022
7.600
7.990
7.110
7.930
426,051
+0.33(+4.34%)
May 03, 2022
7.670
8.150
7.500
7.600
313,737
-0.31(-3.92%)
May 02, 2022
7.180
7.945
7.130
7.910
434,834
+0.63(+8.65%)
Apr 29, 2022
7.530
8.050
7.250
7.280
544,022
-0.16(-2.15%)
Apr 28, 2022
8.150
8.330
7.440
7.440
828,032
-0.60(-7.46%)
Apr 27, 2022
8.160
8.740
7.830
8.040
421,168
-0.12(-1.47%)
Apr 26, 2022
8.340
8.460
8.140
8.160
267,819
-0.33(-3.89%)
Apr 25, 2022
8.080
8.520
8.070
8.490
238,827
+0.39(+4.81%)
Apr 22, 2022
8.130
8.210
7.870
8.100
291,218
-0.05(-0.61%)
Apr 21, 2022
8.880
9.110
8.080
8.150
556,008
-0.54(-6.21%)
Apr 20, 2022
8.900
8.920
8.361
8.690
451,497
-0.03(-0.34%)
Apr 19, 2022
8.370
9.110
8.210
8.720
1,208,926
+0.46(+5.57%)
Apr 18, 2022
8.540
8.600
7.950
8.260
676,309
-0.37(-4.29%)
Apr 14, 2022
8.580
8.835
8.260
8.630
682,933
+0.05(+0.58%)
Apr 13, 2022
7.970
8.770
7.860
8.580
674,835
+0.67(+8.47%)
Apr 12, 2022
8.020
8.180
7.800
7.910
336,756
-0.06(-0.75%)
Apr 11, 2022
8.010
8.150
7.790
7.970
586,937
-0.11(-1.36%)
Apr 08, 2022
8.260
8.370
7.820
8.080
374,972
-0.09(-1.10%)
Apr 07, 2022
8.380
8.565
7.920
8.170
237,335
-0.11(-1.33%)
Apr 06, 2022
8.170
8.430
7.900
8.280
307,388
+0.01(+0.12%)
Apr 05, 2022
8.620
8.710
8.230
8.270
378,109
-0.38(-4.39%)
Apr 04, 2022
8.560
8.880
8.440
8.650
550,766
+0.20(+2.37%)
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.