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
Armata Pharmaceuticals Inc
(NY:
ARMP
)
2.625
-0.075 (-2.78%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2021
4.150
4.247
4.100
4.100
9,100
-0.10(-2.38%)
Apr 29, 2021
4.420
4.420
4.190
4.200
9,688
-0.15(-3.45%)
Apr 28, 2021
4.340
4.400
4.340
4.350
2,172
+0.01(+0.23%)
Apr 27, 2021
4.280
4.400
4.151
4.340
19,114
-0.02(-0.46%)
Apr 26, 2021
4.280
4.400
4.245
4.360
4,740
+0.22(+5.31%)
Apr 23, 2021
4.320
4.320
4.140
4.140
4,800
-0.03(-0.72%)
Apr 22, 2021
4.110
4.310
4.100
4.170
6,086
+0.07(+1.71%)
Apr 21, 2021
4.200
4.290
4.100
4.100
6,396
-0.09(-2.15%)
Apr 20, 2021
4.290
4.290
4.105
4.190
26,570
+0.09(+2.20%)
Apr 19, 2021
4.100
4.490
4.100
4.100
11,793
+0.00(+0.00%)
Apr 16, 2021
4.235
4.235
4.100
4.100
9,600
-0.03(-0.73%)
Apr 15, 2021
4.137
4.440
4.127
4.130
5,873
-0.03(-0.72%)
Apr 14, 2021
4.310
4.500
4.160
4.160
5,691
-0.04(-0.95%)
Apr 13, 2021
4.480
4.480
4.150
4.200
6,738
-0.11(-2.55%)
Apr 12, 2021
4.620
4.662
4.300
4.310
8,432
-0.31(-6.71%)
Apr 09, 2021
4.556
4.880
4.478
4.620
6,300
+0.02(+0.43%)
Apr 08, 2021
4.750
4.750
4.480
4.600
8,510
-0.17(-3.56%)
Apr 07, 2021
4.750
4.805
4.750
4.770
3,132
-0.10(-2.05%)
Apr 06, 2021
4.990
4.990
4.780
4.870
13,947
+0.07(+1.46%)
Apr 05, 2021
4.680
4.800
4.670
4.800
58,764
+0.06(+1.27%)
Apr 01, 2021
4.715
4.820
4.632
4.740
64,100
-0.04(-0.84%)
Mar 31, 2021
4.790
4.900
4.690
4.780
14,387
+0.08(+1.70%)
Mar 30, 2021
4.660
4.730
4.520
4.700
8,346
-0.15(-3.09%)
Mar 29, 2021
5.130
5.170
4.788
4.850
10,216
-0.04(-0.82%)
Mar 26, 2021
5.200
5.200
4.829
4.890
17,500
-0.25(-4.86%)
Mar 25, 2021
5.500
5.500
5.010
5.140
24,521
-0.36(-6.55%)
Mar 24, 2021
5.160
6.220
5.160
5.500
52,409
+0.23(+4.36%)
Mar 23, 2021
5.300
5.386
5.130
5.270
12,532
-0.05(-0.94%)
Mar 22, 2021
5.990
5.990
5.070
5.320
19,761
-0.01(-0.19%)
Mar 19, 2021
5.650
5.650
5.329
5.330
23,800
-0.13(-2.38%)
Mar 18, 2021
6.300
6.300
5.000
5.460
159,172
-0.05(-0.91%)
Mar 17, 2021
5.670
5.765
5.430
5.510
24,587
-0.07(-1.25%)
Mar 16, 2021
5.650
5.817
5.490
5.580
28,188
+0.04(+0.72%)
Mar 15, 2021
5.550
5.550
5.360
5.540
12,277
+0.05(+0.91%)
Mar 12, 2021
5.280
5.497
5.230
5.490
14,600
+0.00(+0.00%)
Mar 11, 2021
5.190
5.490
5.190
5.490
12,846
+0.09(+1.67%)
Mar 10, 2021
5.100
5.400
5.100
5.400
10,925
+0.16(+3.05%)
Mar 09, 2021
5.100
5.240
4.806
5.240
16,101
+0.51(+10.78%)
Mar 08, 2021
4.500
4.730
4.496
4.730
8,337
+0.24(+5.35%)
Mar 05, 2021
5.060
5.260
4.170
4.490
57,300
-0.66(-12.82%)
Mar 04, 2021
5.450
5.607
4.912
5.150
64,786
-0.43(-7.71%)
Mar 03, 2021
5.600
5.660
5.511
5.580
16,165
-0.09(-1.59%)
Mar 02, 2021
5.670
5.730
5.380
5.670
48,254
+0.11(+1.98%)
Mar 01, 2021
5.520
5.622
5.210
5.560
93,468
-0.03(-0.54%)
Feb 26, 2021
5.740
5.790
5.550
5.590
27,400
-0.16(-2.78%)
Feb 25, 2021
5.890
5.930
5.530
5.750
33,582
+0.00(+0.00%)
Feb 24, 2021
5.800
5.935
5.750
5.750
13,102
+0.05(+0.88%)
Feb 23, 2021
5.790
5.937
5.500
5.700
10,649
-0.18(-3.06%)
Feb 22, 2021
5.530
6.000
5.530
5.880
18,652
+0.14(+2.44%)
Feb 19, 2021
6.080
6.180
5.720
5.740
30,100
-0.46(-7.42%)
Feb 18, 2021
6.240
6.240
6.037
6.200
22,231
-0.02(-0.32%)
Feb 17, 2021
6.110
6.350
5.940
6.220
29,138
+0.05(+0.81%)
Feb 16, 2021
6.370
6.370
6.020
6.170
24,694
+0.07(+1.15%)
Feb 12, 2021
6.230
6.349
5.930
6.100
21,200
-0.13(-2.09%)
Feb 11, 2021
6.340
6.390
6.150
6.230
36,039
-0.10(-1.58%)
Feb 10, 2021
6.500
6.500
5.940
6.330
54,817
+0.09(+1.44%)
Feb 09, 2021
5.730
6.250
5.730
6.240
63,593
+0.58(+10.25%)
Feb 08, 2021
5.780
5.895
5.450
5.660
32,750
+0.07(+1.25%)
Feb 05, 2021
5.890
5.890
5.500
5.590
18,500
-0.17(-2.95%)
Feb 04, 2021
5.900
5.900
5.260
5.760
75,413
-0.09(-1.54%)
Feb 03, 2021
5.490
5.890
5.210
5.850
43,521
+0.55(+10.38%)
Feb 02, 2021
5.990
5.990
5.225
5.300
106,485
-0.20(-3.64%)
Feb 01, 2021
5.710
5.710
5.080
5.500
153,711
+0.59(+12.02%)
Jan 29, 2021
5.060
6.250
4.550
4.910
280,500
-0.16(-3.16%)
Jan 28, 2021
3.790
10.48
3.340
5.070
996,661
+1.39(+37.77%)
Jan 27, 2021
3.690
3.730
3.330
3.680
66,198
+0.04(+1.10%)
Jan 26, 2021
3.500
3.697
3.450
3.640
73,621
+0.14(+4.00%)
Jan 25, 2021
3.380
3.500
3.380
3.500
19,700
+0.09(+2.64%)
Jan 22, 2021
3.370
3.430
3.339
3.410
5,400
+0.04(+1.19%)
Jan 21, 2021
3.450
3.490
3.360
3.370
5,552
-0.02(-0.59%)
Jan 20, 2021
3.500
3.500
3.380
3.390
15,969
-0.08(-2.31%)
Jan 19, 2021
3.200
3.555
3.200
3.470
20,945
+0.11(+3.27%)
Jan 15, 2021
3.465
3.465
3.360
3.360
7,900
-0.05(-1.47%)
Jan 14, 2021
3.400
3.541
3.257
3.410
30,803
-0.04(-1.16%)
Jan 13, 2021
3.670
3.770
3.400
3.450
11,166
-0.06(-1.71%)
Jan 12, 2021
3.440
3.800
3.440
3.510
22,759
-0.01(-0.32%)
Jan 11, 2021
3.490
3.710
3.379
3.521
34,653
+0.07(+2.06%)
Jan 08, 2021
3.220
3.559
3.220
3.450
50,400
+0.27(+8.49%)
Jan 07, 2021
3.130
3.190
3.130
3.180
2,023
+0.06(+1.92%)
Jan 06, 2021
3.240
3.380
3.120
3.120
24,791
-0.03(-0.95%)
Jan 05, 2021
2.990
3.260
2.990
3.150
38,763
+0.13(+4.16%)
Jan 04, 2021
2.980
3.120
2.980
3.024
12,809
+0.04(+1.32%)
Dec 31, 2020
2.985
2.985
2.985
8,113
+0.04(+1.53%)
Dec 30, 2020
2.890
2.960
2.890
2.940
8,113
+0.00(+0.00%)
Dec 29, 2020
2.960
2.960
2.889
2.940
15,594
+0.04(+1.38%)
Dec 28, 2020
2.890
3.020
2.890
2.900
18,980
+0.01(+0.35%)
Dec 24, 2020
3.080
3.095
2.890
2.890
7,000
-0.23(-7.37%)
Dec 23, 2020
2.960
3.190
2.960
3.120
33,937
+0.22(+7.59%)
Dec 22, 2020
2.900
2.920
2.850
2.900
39,021
+0.04(+1.40%)
Dec 21, 2020
2.800
2.900
2.760
2.860
54,365
+0.10(+3.62%)
Dec 18, 2020
2.890
2.890
2.760
2.760
33,600
+0.04(+1.47%)
Dec 17, 2020
2.980
2.980
2.610
2.720
28,535
+0.01(+0.37%)
Dec 16, 2020
2.830
2.850
2.600
2.710
39,161
+0.06(+2.27%)
Dec 15, 2020
2.920
2.980
2.560
2.650
106,153
-0.15(-5.36%)
Dec 14, 2020
2.980
3.130
2.720
2.800
73,850
-0.03(-1.06%)
Dec 11, 2020
3.150
3.190
2.820
2.830
59,700
-0.30(-9.58%)
Dec 10, 2020
3.240
3.240
3.050
3.130
5,703
+0.04(+1.46%)
Dec 09, 2020
3.210
3.210
3.085
3.085
13,266
-0.06(-1.91%)
Dec 08, 2020
3.037
3.250
3.037
3.145
24,344
+0.12(+3.80%)
Dec 07, 2020
3.110
3.146
3.000
3.030
16,768
-0.08(-2.57%)
Dec 04, 2020
3.080
3.157
3.080
3.110
3,800
-0.01(-0.32%)
Dec 03, 2020
3.250
3.250
3.079
3.120
13,031
-0.06(-1.89%)
Dec 02, 2020
3.200
3.450
3.000
3.180
136,966
-0.02(-0.63%)
Dec 01, 2020
3.169
3.229
3.120
3.200
14,662
+0.03(+0.95%)
Nov 30, 2020
3.150
3.170
3.120
3.170
12,604
+0.00(+0.00%)
Nov 27, 2020
3.200
3.200
3.120
3.170
13,600
+0.03(+0.83%)
Nov 25, 2020
3.193
3.193
3.120
3.144
5,800
-0.00(-0.03%)
Nov 24, 2020
3.159
3.170
3.120
3.145
11,904
+0.01(+0.32%)
Nov 23, 2020
3.120
3.150
3.100
3.135
20,617
+0.00(+0.16%)
Nov 20, 2020
3.120
3.228
3.120
3.130
6,900
-0.01(-0.32%)
Nov 19, 2020
3.150
3.250
3.060
3.140
13,618
-0.03(-0.95%)
Nov 18, 2020
3.300
3.300
3.090
3.170
21,848
-0.08(-2.46%)
Nov 17, 2020
3.160
3.250
3.120
3.250
5,616
+0.11(+3.50%)
Nov 16, 2020
3.830
3.900
3.080
3.140
190,528
-0.51(-13.97%)
Nov 13, 2020
3.900
3.900
3.550
3.650
16,200
-0.29(-7.36%)
Nov 12, 2020
3.650
3.988
3.633
3.940
12,588
+0.29(+7.95%)
Nov 11, 2020
3.461
3.650
3.461
3.650
3,562
+0.15(+4.29%)
Nov 10, 2020
3.500
3.557
3.450
3.500
3,453
-0.03(-0.85%)
Nov 09, 2020
3.500
3.560
3.210
3.530
24,335
+0.15(+4.44%)
Nov 06, 2020
3.380
3.460
3.350
3.380
14,200
+0.02(+0.60%)
Nov 05, 2020
3.276
3.389
3.276
3.360
2,848
+0.08(+2.44%)
Nov 04, 2020
3.220
3.280
3.040
3.280
5,324
+0.01(+0.31%)
Nov 03, 2020
3.250
3.276
3.230
3.270
6,250
+0.11(+3.53%)
Nov 02, 2020
3.200
3.200
3.094
3.159
6,865
+0.04(+1.24%)
Oct 30, 2020
3.210
3.210
3.021
3.120
6,700
-0.09(-2.80%)
Oct 29, 2020
3.200
3.309
3.125
3.210
25,814
+0.21(+7.00%)
Oct 28, 2020
3.040
3.040
2.960
3.000
18,341
-0.16(-5.06%)
Oct 27, 2020
3.300
3.330
3.135
3.160
11,463
-0.18(-5.39%)
Oct 26, 2020
3.500
3.500
3.330
3.340
10,693
-0.14(-4.02%)
Oct 23, 2020
3.490
3.530
3.400
3.480
19,800
+0.03(+0.87%)
Oct 22, 2020
3.470
3.570
3.450
3.450
7,005
-0.02(-0.58%)
Oct 21, 2020
3.530
3.530
3.300
3.470
3,574
+0.00(+0.00%)
Oct 20, 2020
3.530
3.560
3.410
3.470
7,679
+0.03(+0.87%)
Oct 19, 2020
3.420
3.550
3.320
3.440
14,011
+0.12(+3.61%)
Oct 16, 2020
3.500
3.610
3.320
3.320
22,500
-0.18(-5.14%)
Oct 15, 2020
3.440
3.900
3.440
3.500
90,878
+0.29(+8.86%)
Oct 14, 2020
3.215
3.215
3.215
3.215
436
+0.05(+1.74%)
Oct 13, 2020
3.155
3.250
3.115
3.160
3,081
+0.01(+0.31%)
Oct 12, 2020
3.240
3.240
3.071
3.150
4,055
-0.02(-0.67%)
Oct 09, 2020
3.320
3.320
3.150
3.171
11,300
-0.11(-3.31%)
Oct 08, 2020
3.230
3.288
3.230
3.280
4,073
+0.03(+0.92%)
Oct 07, 2020
3.280
3.310
3.250
3.250
1,280
-0.03(-0.91%)
Oct 06, 2020
3.140
3.320
3.140
3.280
5,803
+0.04(+1.23%)
Oct 05, 2020
3.290
3.300
3.200
3.240
16,337
+0.08(+2.53%)
Oct 02, 2020
3.100
3.200
3.034
3.160
8,900
+0.01(+0.31%)
Oct 01, 2020
2.960
3.170
2.960
3.150
14,678
-0.04(-1.25%)
Sep 30, 2020
3.050
3.215
3.050
3.190
1,531
+0.21(+7.05%)
Sep 29, 2020
3.480
3.480
2.980
2.980
10,849
-0.00(-0.01%)
Sep 28, 2020
3.030
3.060
2.980
2.980
27,146
-0.14(-4.48%)
Sep 25, 2020
3.250
3.265
3.120
3.120
6,200
+0.03(+0.97%)
Sep 24, 2020
2.980
3.090
2.965
3.090
6,305
+0.08(+2.66%)
Sep 23, 2020
3.240
3.390
2.970
3.010
7,014
-0.12(-3.83%)
Sep 22, 2020
3.320
3.355
3.080
3.130
10,147
-0.24(-7.05%)
Sep 21, 2020
3.380
3.520
3.365
3.368
6,691
-0.03(-0.96%)
Sep 18, 2020
3.620
3.670
3.400
3.400
22,300
-0.25(-6.98%)
Sep 17, 2020
3.670
3.680
3.620
3.655
4,363
+0.03(+0.97%)
Sep 16, 2020
3.610
3.790
3.606
3.620
19,090
+0.00(+0.00%)
Sep 15, 2020
3.480
3.670
3.480
3.620
17,428
+0.13(+3.72%)
Sep 14, 2020
3.450
3.490
3.425
3.490
3,202
+0.14(+4.18%)
Sep 11, 2020
3.320
3.410
3.320
3.350
3,800
+0.05(+1.52%)
Sep 10, 2020
3.200
3.300
3.159
3.300
4,924
+0.10(+3.12%)
Sep 09, 2020
3.050
3.310
3.050
3.200
13,028
+0.07(+2.24%)
Sep 08, 2020
3.050
3.130
2.888
3.130
10,252
+0.17(+5.74%)
Sep 04, 2020
3.003
3.077
2.840
2.960
14,700
-0.03(-1.00%)
Sep 03, 2020
3.000
3.190
2.980
2.990
12,892
-0.05(-1.64%)
Sep 02, 2020
3.000
3.130
2.910
3.040
27,237
+0.02(+0.69%)
Sep 01, 2020
3.280
3.300
3.010
3.019
8,388
-0.22(-6.81%)
Aug 31, 2020
3.140
3.240
3.130
3.240
6,934
+0.10(+3.18%)
Aug 28, 2020
3.060
3.180
3.060
3.140
6,500
-0.01(-0.32%)
Aug 27, 2020
3.300
3.300
3.030
3.150
23,973
-0.02(-0.63%)
Aug 26, 2020
3.250
3.300
3.150
3.170
5,177
-0.04(-1.40%)
Aug 25, 2020
3.130
3.240
3.050
3.215
10,487
+0.00(+0.16%)
Aug 24, 2020
3.299
3.299
3.200
3.210
4,082
-0.05(-1.53%)
Aug 21, 2020
3.260
3.410
3.260
3.260
7,600
+0.00(+0.00%)
Aug 20, 2020
3.380
3.470
3.240
3.260
7,763
-0.21(-6.05%)
Aug 19, 2020
3.580
3.590
3.120
3.470
18,239
-0.05(-1.42%)
Aug 18, 2020
3.560
3.570
3.440
3.520
11,260
+0.02(+0.57%)
Aug 17, 2020
3.500
3.550
3.450
3.500
26,092
+0.04(+1.16%)
Aug 14, 2020
3.400
3.530
3.400
3.460
16,100
+0.12(+3.59%)
Aug 13, 2020
3.300
3.480
3.210
3.340
18,725
+0.04(+1.21%)
Aug 12, 2020
3.489
3.489
3.260
3.300
44,582
-0.07(-2.08%)
Aug 11, 2020
3.620
3.620
3.370
3.370
16,333
-0.18(-5.07%)
Aug 10, 2020
3.650
3.650
3.370
3.550
31,100
-0.10(-2.74%)
Aug 07, 2020
3.800
3.844
3.500
3.650
40,700
-0.06(-1.62%)
Aug 06, 2020
3.810
3.945
3.700
3.710
22,878
-0.20(-5.12%)
Aug 05, 2020
3.830
3.910
3.812
3.910
6,580
+0.06(+1.69%)
Aug 04, 2020
4.015
4.015
3.839
3.845
22,546
-0.10(-2.66%)
Aug 03, 2020
3.830
3.990
3.760
3.950
36,257
+0.23(+6.18%)
Jul 31, 2020
3.760
3.800
3.700
3.720
3,200
+0.05(+1.36%)
Jul 30, 2020
3.710
3.750
3.650
3.670
9,607
-0.04(-1.08%)
Jul 29, 2020
3.760
3.960
3.665
3.710
8,998
+0.06(+1.64%)
Jul 28, 2020
3.950
4.000
3.570
3.650
73,273
-0.05(-1.35%)
Jul 27, 2020
3.840
3.840
3.640
3.700
8,928
-0.13(-3.40%)
Jul 24, 2020
3.869
3.890
3.811
3.830
9,600
-0.09(-2.30%)
Jul 23, 2020
3.950
3.990
3.860
3.920
8,751
-0.03(-0.76%)
Jul 22, 2020
4.000
4.000
3.900
3.950
3,527
+0.05(+1.28%)
Jul 21, 2020
4.000
4.000
3.870
3.900
8,745
-0.03(-0.76%)
Jul 20, 2020
4.000
4.140
3.870
3.930
71,898
-0.02(-0.51%)
Jul 17, 2020
3.930
4.010
3.870
3.950
19,700
+0.10(+2.60%)
Jul 16, 2020
3.700
3.860
3.700
3.850
5,422
+0.11(+2.94%)
Jul 15, 2020
3.870
3.900
3.620
3.740
53,326
-0.13(-3.36%)
Jul 14, 2020
3.930
3.950
3.870
3.870
7,987
-0.10(-2.52%)
Jul 13, 2020
4.140
4.240
3.940
3.970
12,062
-0.03(-0.75%)
Jul 10, 2020
4.080
4.080
3.900
4.000
10,800
+0.00(+0.00%)
Jul 09, 2020
3.980
4.040
3.893
4.000
12,670
+0.06(+1.52%)
Jul 08, 2020
3.960
4.040
3.920
3.940
10,076
-0.06(-1.38%)
Jul 07, 2020
4.030
4.030
3.960
3.995
7,319
-0.04(-1.11%)
Jul 06, 2020
4.060
4.070
3.960
4.040
10,242
+0.08(+2.02%)
Jul 02, 2020
4.110
4.110
3.950
3.960
10,700
+0.02(+0.50%)
Jul 01, 2020
3.920
4.010
3.920
3.940
5,624
+0.02(+0.52%)
Jun 30, 2020
3.890
4.240
3.860
3.920
12,176
-0.13(-3.21%)
Jun 29, 2020
4.250
4.326
4.020
4.050
14,012
-0.15(-3.57%)
Jun 26, 2020
3.940
4.200
3.740
4.200
65,700
+0.38(+9.95%)
Jun 25, 2020
3.850
3.850
3.760
3.820
11,249
-0.04(-1.05%)
Jun 24, 2020
3.560
3.890
3.560
3.860
16,707
+0.29(+8.13%)
Jun 23, 2020
4.000
4.000
3.560
3.570
45,366
-0.24(-6.30%)
Jun 22, 2020
4.000
4.380
3.810
3.810
69,991
-0.16(-4.03%)
Jun 19, 2020
3.420
4.100
3.420
3.970
37,400
+0.43(+12.15%)
Jun 18, 2020
4.350
4.350
3.540
3.540
55,227
-0.52(-12.81%)
Jun 17, 2020
4.240
4.700
3.830
4.060
195,313
+0.38(+10.33%)
Jun 16, 2020
3.600
3.680
3.450
3.680
7,775
+0.10(+2.79%)
Jun 15, 2020
3.560
3.582
3.550
3.580
10,731
-0.03(-0.83%)
Jun 12, 2020
3.900
3.900
3.550
3.610
6,900
-0.18(-4.75%)
Jun 11, 2020
3.740
3.910
3.570
3.790
7,435
-0.03(-0.79%)
Jun 10, 2020
4.050
4.050
3.770
3.820
11,884
-0.23(-5.67%)
Jun 09, 2020
3.890
4.050
3.890
4.050
13,705
+0.05(+1.25%)
Jun 08, 2020
3.850
4.120
3.810
4.000
30,142
+0.16(+4.17%)
Jun 05, 2020
3.805
3.849
3.675
3.840
12,200
+0.04(+1.05%)
Jun 04, 2020
3.800
3.950
3.530
3.800
9,492
+0.11(+2.98%)
Jun 03, 2020
3.580
3.730
3.580
3.690
5,069
-0.06(-1.60%)
Jun 02, 2020
3.670
3.750
3.665
3.750
10,332
-0.02(-0.53%)
Jun 01, 2020
3.610
3.770
3.610
3.770
4,824
+0.05(+1.34%)
May 29, 2020
3.810
3.950
3.470
3.720
7,900
-0.09(-2.36%)
May 28, 2020
4.270
4.270
3.750
3.810
23,989
-0.24(-5.93%)
May 27, 2020
3.480
4.170
3.445
4.050
110,702
+0.52(+14.73%)
May 26, 2020
3.350
3.600
3.300
3.530
12,406
+0.23(+6.97%)
May 22, 2020
3.145
3.300
3.145
3.300
4,400
+0.23(+7.49%)
May 21, 2020
3.170
3.200
3.070
3.070
9,755
-0.09(-2.85%)
May 20, 2020
3.010
3.180
3.010
3.160
7,951
+0.01(+0.32%)
May 19, 2020
3.090
3.180
3.065
3.150
4,300
-0.04(-1.25%)
May 18, 2020
3.300
3.300
3.082
3.190
9,833
+0.09(+2.90%)
May 15, 2020
2.980
3.110
2.930
3.100
11,800
+0.12(+4.03%)
May 14, 2020
3.050
3.090
2.910
2.980
13,293
-0.01(-0.33%)
May 13, 2020
3.000
3.000
2.957
2.990
19,351
+0.00(+0.00%)
May 12, 2020
3.180
3.320
2.915
2.990
39,963
-0.23(-7.14%)
May 11, 2020
3.260
3.390
3.190
3.220
23,658
-0.04(-1.23%)
May 08, 2020
3.210
3.300
3.190
3.260
4,000
+0.05(+1.56%)
May 07, 2020
3.385
3.385
3.070
3.210
17,968
-0.25(-7.23%)
May 06, 2020
3.420
3.470
3.420
3.460
1,437
+0.04(+1.17%)
May 05, 2020
3.385
3.460
3.300
3.420
9,864
+0.03(+0.88%)
May 04, 2020
3.310
3.490
3.300
3.390
4,527
-0.11(-3.28%)
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.