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
Oppfi Inc
(NY:
OPFI
)
3.230
-0.140 (-4.15%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 28, 2023
1.812
1.887
1.812
1.822
22,612
-0.02(-1.04%)
Apr 27, 2023
1.820
1.899
1.820
1.841
26,869
+0.00(+0.00%)
Apr 26, 2023
1.793
1.851
1.793
1.841
23,122
+0.01(+0.52%)
Apr 25, 2023
1.851
1.870
1.832
1.832
16,224
-0.01(-0.52%)
Apr 24, 2023
1.908
1.908
1.841
1.841
19,056
-0.06(-3.03%)
Apr 21, 2023
1.927
1.964
1.860
1.899
70,569
-0.04(-1.98%)
Apr 20, 2023
1.879
1.947
1.879
1.937
13,911
+0.02(+1.00%)
Apr 19, 2023
1.908
1.956
1.908
1.918
11,073
-0.03(-1.48%)
Apr 18, 2023
1.937
1.985
1.879
1.947
19,350
-0.02(-0.98%)
Apr 17, 2023
1.956
2.004
1.927
1.966
28,442
-0.02(-0.97%)
Apr 14, 2023
1.937
2.081
1.927
1.985
84,285
+0.07(+3.50%)
Apr 13, 2023
1.947
2.004
1.899
1.918
32,966
-0.06(-2.91%)
Apr 12, 2023
2.071
2.071
1.966
1.975
12,970
-0.09(-4.19%)
Apr 11, 2023
1.927
2.062
1.918
2.062
39,029
+0.15(+8.04%)
Apr 10, 2023
1.985
1.985
1.841
1.908
48,538
-0.07(-3.40%)
Apr 06, 2023
1.966
2.099
1.966
1.975
10,376
+0.04(+1.98%)
Apr 05, 2023
1.947
1.995
1.937
1.937
27,306
+0.00(+0.00%)
Apr 04, 2023
2.042
2.100
1.937
1.937
154,204
-0.11(-5.16%)
Apr 03, 2023
1.956
2.042
1.879
2.042
58,261
+0.08(+3.90%)
Mar 31, 2023
1.985
2.014
1.908
1.966
25,053
-0.01(-0.49%)
Mar 30, 2023
1.851
1.985
1.851
1.975
19,076
+0.07(+3.52%)
Mar 29, 2023
1.927
1.937
1.899
1.908
11,601
+0.02(+1.02%)
Mar 28, 2023
1.832
1.928
1.832
1.889
27,551
+0.00(+0.00%)
Mar 27, 2023
1.812
1.889
1.794
1.889
24,144
+0.04(+2.07%)
Mar 24, 2023
1.851
1.870
1.736
1.851
99,018
+0.04(+2.12%)
Mar 23, 2023
1.668
1.822
1.660
1.812
77,434
+0.14(+8.62%)
Mar 22, 2023
1.659
1.726
1.640
1.668
37,479
-0.02(-1.14%)
Mar 21, 2023
1.726
1.745
1.668
1.688
32,012
-0.07(-3.82%)
Mar 20, 2023
1.745
1.755
1.668
1.755
68,683
-0.02(-1.08%)
Mar 17, 2023
1.793
1.879
1.630
1.774
235,218
-0.04(-2.12%)
Mar 16, 2023
1.659
1.841
1.649
1.812
61,088
+0.12(+7.39%)
Mar 15, 2023
1.678
1.697
1.649
1.688
43,299
+0.00(+0.00%)
Mar 14, 2023
1.764
1.764
1.654
1.688
46,385
+0.00(+0.00%)
Mar 13, 2023
1.774
1.774
1.659
1.688
68,337
-0.11(-5.88%)
Mar 10, 2023
1.832
1.879
1.764
1.793
111,876
-0.08(-4.10%)
Mar 09, 2023
1.985
1.985
1.841
1.870
52,023
-0.08(-3.94%)
Mar 08, 2023
1.956
1.975
1.918
1.947
66,390
+0.00(+0.00%)
Mar 07, 2023
1.966
2.014
1.918
1.947
36,030
-0.04(-1.93%)
Mar 06, 2023
2.042
2.047
1.966
1.985
134,275
-0.04(-1.90%)
Mar 03, 2023
2.033
2.062
1.985
2.023
39,475
+0.03(+1.44%)
Mar 02, 2023
1.956
1.995
1.937
1.995
40,686
-0.01(-0.48%)
Mar 01, 2023
2.014
2.033
1.947
2.004
71,579
-0.02(-0.95%)
Feb 28, 2023
2.042
2.062
2.014
2.023
204,802
-0.07(-3.21%)
Feb 27, 2023
2.129
2.129
2.033
2.090
85,673
-0.06(-2.68%)
Feb 24, 2023
2.110
2.177
2.090
2.148
49,498
+0.02(+0.90%)
Feb 23, 2023
2.165
2.165
2.073
2.129
32,081
+0.04(+1.84%)
Feb 22, 2023
2.138
2.138
2.057
2.090
84,578
+0.03(+1.40%)
Feb 21, 2023
2.177
2.225
2.033
2.062
41,814
-0.14(-6.52%)
Feb 17, 2023
2.062
2.205
2.062
2.205
55,325
+0.15(+7.48%)
Feb 16, 2023
2.119
2.158
2.033
2.052
83,596
-0.10(-4.46%)
Feb 15, 2023
2.158
2.215
2.110
2.148
37,425
-0.02(-0.88%)
Feb 14, 2023
2.100
2.177
2.100
2.167
19,536
+0.02(+0.89%)
Feb 13, 2023
2.129
2.167
2.112
2.148
25,243
-0.01(-0.44%)
Feb 10, 2023
2.129
2.177
2.095
2.158
45,001
+0.02(+0.90%)
Feb 09, 2023
2.234
2.273
2.129
2.138
73,066
-0.10(-4.29%)
Feb 08, 2023
2.301
2.330
2.205
2.234
61,564
-0.10(-4.12%)
Feb 07, 2023
2.301
2.378
2.282
2.330
37,529
+0.02(+0.83%)
Feb 06, 2023
2.234
2.368
2.205
2.311
49,585
+0.05(+2.12%)
Feb 03, 2023
2.158
2.301
2.158
2.263
55,970
+0.03(+1.29%)
Feb 02, 2023
2.119
2.330
2.119
2.234
136,978
+0.04(+1.75%)
Feb 01, 2023
2.225
2.225
2.119
2.196
63,519
-0.01(-0.43%)
Jan 31, 2023
2.110
2.225
2.110
2.205
59,197
+0.02(+0.88%)
Jan 30, 2023
2.205
2.225
2.129
2.186
43,286
-0.01(-0.44%)
Jan 27, 2023
2.167
2.215
2.167
2.196
41,788
-0.01(-0.43%)
Jan 26, 2023
2.023
2.205
2.023
2.205
40,031
+0.03(+1.32%)
Jan 25, 2023
2.090
2.196
2.052
2.177
98,347
+0.12(+5.58%)
Jan 24, 2023
2.071
2.148
2.042
2.062
19,431
-0.02(-0.92%)
Jan 23, 2023
2.090
2.138
2.062
2.081
24,751
+0.03(+1.40%)
Jan 20, 2023
2.052
2.071
2.004
2.052
42,571
+0.04(+1.90%)
Jan 19, 2023
1.956
2.023
1.947
2.014
23,756
+0.05(+2.44%)
Jan 18, 2023
2.081
2.167
1.956
1.966
45,442
-0.11(-5.09%)
Jan 17, 2023
2.100
2.177
2.052
2.071
48,796
+0.02(+0.93%)
Jan 13, 2023
2.033
2.110
2.033
2.052
31,447
-0.01(-0.47%)
Jan 12, 2023
2.006
2.071
2.006
2.062
33,777
+0.06(+2.87%)
Jan 11, 2023
2.052
2.095
1.995
2.004
43,230
-0.05(-2.34%)
Jan 10, 2023
2.045
2.090
2.002
2.052
46,901
+0.07(+3.38%)
Jan 09, 2023
2.062
2.062
1.956
1.985
29,917
-0.02(-0.96%)
Jan 06, 2023
1.985
2.052
1.966
2.004
90,087
+0.05(+2.45%)
Jan 05, 2023
1.937
1.995
1.927
1.956
9,585
+0.01(+0.49%)
Jan 04, 2023
1.937
2.004
1.918
1.947
22,114
+0.01(+0.50%)
Jan 03, 2023
1.985
2.014
1.860
1.937
95,182
-0.03(-1.46%)
Dec 30, 2022
1.947
2.001
1.899
1.966
117,519
-0.01(-0.49%)
Dec 29, 2022
1.927
1.985
1.894
1.975
90,800
+0.02(+0.98%)
Dec 28, 2022
1.937
2.004
1.937
1.956
45,654
+0.00(+0.00%)
Dec 27, 2022
1.918
1.985
1.918
1.956
89,513
-0.09(-4.23%)
Dec 23, 2022
2.052
2.076
2.004
2.042
60,424
+0.00(+0.00%)
Dec 22, 2022
2.014
2.052
1.985
2.042
35,217
+0.00(+0.00%)
Dec 21, 2022
1.956
2.042
1.937
2.042
105,077
+0.10(+4.93%)
Dec 20, 2022
1.870
1.975
1.832
1.947
67,030
+0.12(+6.28%)
Dec 19, 2022
2.042
2.062
1.832
1.832
176,742
-0.19(-9.48%)
Dec 16, 2022
2.196
2.201
2.014
2.023
129,238
-0.18(-8.26%)
Dec 15, 2022
2.215
2.244
2.186
2.205
49,439
-0.02(-0.86%)
Dec 14, 2022
2.244
2.263
2.220
2.225
32,037
-0.03(-1.28%)
Dec 13, 2022
2.321
2.349
2.225
2.253
32,750
+0.03(+1.29%)
Dec 12, 2022
2.292
2.330
2.225
2.225
58,493
-0.12(-4.92%)
Dec 09, 2022
2.436
2.436
2.321
2.340
80,696
-0.06(-2.40%)
Dec 08, 2022
2.282
2.397
2.273
2.397
83,504
+0.12(+5.04%)
Dec 07, 2022
2.301
2.349
2.273
2.282
40,762
-0.06(-2.46%)
Dec 06, 2022
2.321
2.359
2.282
2.340
130,587
+0.01(+0.41%)
Dec 05, 2022
2.445
2.532
2.282
2.330
76,474
-0.12(-4.71%)
Dec 02, 2022
2.301
2.474
2.301
2.445
96,801
+0.05(+2.00%)
Dec 01, 2022
2.407
2.484
2.330
2.397
126,106
+0.01(+0.40%)
Nov 30, 2022
2.359
2.445
2.321
2.388
114,912
+0.02(+0.81%)
Nov 29, 2022
2.368
2.474
2.266
2.368
131,133
-0.01(-0.40%)
Nov 28, 2022
2.292
2.416
2.273
2.378
136,682
+0.06(+2.48%)
Nov 25, 2022
2.388
2.400
2.321
2.321
33,005
-0.07(-2.81%)
Nov 23, 2022
2.368
2.416
2.330
2.388
77,923
+0.01(+0.40%)
Nov 22, 2022
2.273
2.397
2.167
2.378
67,866
+0.11(+4.64%)
Nov 21, 2022
2.311
2.378
2.263
2.273
90,937
-0.04(-1.66%)
Nov 18, 2022
2.368
2.390
2.259
2.311
80,871
+0.04(+1.69%)
Nov 17, 2022
2.273
2.319
2.225
2.273
134,807
+0.02(+0.85%)
Nov 16, 2022
2.244
2.349
2.244
2.253
111,855
+0.05(+2.17%)
Nov 15, 2022
2.321
2.378
2.158
2.205
164,995
+0.05(+2.22%)
Nov 14, 2022
2.033
2.196
1.975
2.158
169,955
+0.14(+7.14%)
Nov 11, 2022
1.918
2.062
1.918
2.014
90,747
+0.06(+2.94%)
Nov 10, 2022
2.110
2.110
1.889
1.956
100,316
+0.11(+5.70%)
Nov 09, 2022
2.014
2.062
1.793
1.851
133,039
-0.20(-9.81%)
Nov 08, 2022
2.023
2.090
2.023
2.052
23,989
-0.01(-0.47%)
Nov 07, 2022
2.110
2.144
2.033
2.062
41,534
-0.05(-2.27%)
Nov 04, 2022
2.129
2.134
2.062
2.110
33,991
-0.03(-1.35%)
Nov 03, 2022
2.062
2.177
2.028
2.138
63,835
+0.01(+0.45%)
Nov 02, 2022
2.186
2.225
2.119
2.129
53,287
-0.09(-3.90%)
Nov 01, 2022
2.234
2.311
2.177
2.215
50,485
+0.04(+1.76%)
Oct 31, 2022
2.148
2.359
2.148
2.177
95,543
-0.01(-0.44%)
Oct 28, 2022
2.052
2.196
2.033
2.186
77,266
+0.12(+6.05%)
Oct 27, 2022
2.215
2.364
2.033
2.062
125,168
-0.18(-8.12%)
Oct 26, 2022
2.301
2.426
2.234
2.244
117,887
+0.04(+1.74%)
Oct 25, 2022
2.110
2.225
2.071
2.205
58,412
+0.07(+3.14%)
Oct 24, 2022
2.244
2.244
2.078
2.138
87,827
-0.08(-3.46%)
Oct 21, 2022
2.253
2.253
2.158
2.215
134,300
+0.02(+0.87%)
Oct 20, 2022
1.927
2.225
1.927
2.196
181,793
+0.28(+14.50%)
Oct 19, 2022
1.927
1.964
1.841
1.918
60,323
-0.03(-1.48%)
Oct 18, 2022
2.110
2.186
1.918
1.947
85,724
-0.09(-4.25%)
Oct 17, 2022
2.004
2.129
1.947
2.033
128,118
+0.12(+6.00%)
Oct 14, 2022
2.110
2.110
1.908
1.918
98,731
-0.12(-6.10%)
Oct 13, 2022
2.014
2.071
1.899
2.042
108,631
+0.06(+2.90%)
Oct 12, 2022
2.052
2.080
1.966
1.985
114,130
-0.09(-4.17%)
Oct 11, 2022
2.062
2.081
2.004
2.071
74,185
-0.01(-0.46%)
Oct 10, 2022
2.119
2.119
2.042
2.081
43,796
-0.04(-1.81%)
Oct 07, 2022
2.205
2.327
2.052
2.119
86,776
-0.12(-5.56%)
Oct 06, 2022
2.301
2.311
2.225
2.244
49,287
-0.08(-3.31%)
Oct 05, 2022
2.349
2.378
2.225
2.321
84,132
-0.05(-2.02%)
Oct 04, 2022
2.205
2.407
2.196
2.368
108,880
+0.17(+7.86%)
Oct 03, 2022
2.215
2.289
2.138
2.196
88,652
-0.01(-0.43%)
Sep 30, 2022
1.966
2.234
1.966
2.205
171,132
+0.24(+12.20%)
Sep 29, 2022
2.129
2.138
1.947
1.966
220,283
-0.21(-9.69%)
Sep 28, 2022
2.004
2.225
1.975
2.177
144,827
+0.15(+7.58%)
Sep 27, 2022
2.244
2.253
2.004
2.023
259,439
-0.17(-7.86%)
Sep 26, 2022
2.196
2.311
2.143
2.196
93,671
-0.02(-0.87%)
Sep 23, 2022
2.234
2.273
2.167
2.215
150,420
-0.04(-1.70%)
Sep 22, 2022
2.359
2.359
2.215
2.253
97,458
-0.11(-4.47%)
Sep 21, 2022
2.397
2.436
2.321
2.359
61,381
+0.00(+0.00%)
Sep 20, 2022
2.378
2.416
2.330
2.359
77,315
-0.02(-0.81%)
Sep 19, 2022
2.474
2.493
2.349
2.378
45,810
-0.12(-4.62%)
Sep 16, 2022
2.368
2.589
2.359
2.493
327,814
+0.07(+2.77%)
Sep 15, 2022
2.397
2.455
2.397
2.426
88,762
+0.03(+1.20%)
Sep 14, 2022
2.378
2.464
2.349
2.397
72,541
-0.03(-1.19%)
Sep 13, 2022
2.503
2.570
2.349
2.426
310,974
-0.17(-6.64%)
Sep 12, 2022
2.570
2.629
2.532
2.599
50,090
+0.07(+2.65%)
Sep 09, 2022
2.512
2.656
2.493
2.532
99,908
+0.02(+0.76%)
Sep 08, 2022
2.560
2.579
2.416
2.512
139,776
+0.00(+0.00%)
Sep 07, 2022
2.532
2.714
2.493
2.512
415,571
-0.05(-1.87%)
Sep 06, 2022
2.704
2.723
2.541
2.560
102,692
-0.12(-4.30%)
Sep 02, 2022
2.590
2.762
2.590
2.675
146,732
+0.04(+1.45%)
Sep 01, 2022
2.599
2.675
2.503
2.637
119,412
+0.04(+1.48%)
Aug 31, 2022
2.503
2.647
2.455
2.599
82,165
+0.06(+2.26%)
Aug 30, 2022
2.512
2.637
2.426
2.541
156,739
+0.03(+1.15%)
Aug 29, 2022
2.378
2.589
2.359
2.512
180,053
+0.09(+3.56%)
Aug 26, 2022
2.522
2.541
2.311
2.426
179,073
-0.11(-4.17%)
Aug 25, 2022
2.560
2.560
2.445
2.532
93,155
+0.04(+1.54%)
Aug 24, 2022
2.378
2.570
2.346
2.493
149,976
+0.15(+6.56%)
Aug 23, 2022
2.388
2.416
2.321
2.340
150,206
+0.00(+0.00%)
Aug 22, 2022
2.397
2.416
2.234
2.340
322,150
+0.00(+0.00%)
Aug 19, 2022
2.388
2.483
2.321
2.340
197,453
-0.11(-4.31%)
Aug 18, 2022
2.445
2.565
2.416
2.445
90,219
-0.04(-1.54%)
Aug 17, 2022
2.436
2.589
2.397
2.484
211,130
+0.02(+0.78%)
Aug 16, 2022
2.599
2.666
2.464
2.464
211,794
-0.13(-5.17%)
Aug 15, 2022
2.810
2.819
2.589
2.599
268,763
-0.22(-7.82%)
Aug 12, 2022
2.848
2.891
2.769
2.819
189,628
-0.04(-1.34%)
Aug 11, 2022
2.982
3.088
2.840
2.858
220,612
-0.12(-4.18%)
Aug 10, 2022
3.404
3.404
2.925
2.982
354,636
-0.54(-15.26%)
Aug 09, 2022
3.500
3.548
3.327
3.519
156,076
+0.00(+0.00%)
Aug 08, 2022
3.404
3.529
3.308
3.519
166,156
+0.16(+4.86%)
Aug 05, 2022
3.193
3.356
3.068
3.356
100,260
+0.21(+6.71%)
Aug 04, 2022
3.203
3.203
3.078
3.145
67,931
-0.06(-1.80%)
Aug 03, 2022
3.155
3.203
2.963
3.203
219,573
+0.12(+3.73%)
Aug 02, 2022
3.078
3.155
3.040
3.088
92,514
+0.02(+0.63%)
Aug 01, 2022
2.886
3.116
2.790
3.068
47,686
+0.13(+4.57%)
Jul 29, 2022
3.088
3.088
2.899
2.934
83,041
-0.08(-2.55%)
Jul 28, 2022
3.001
3.097
2.886
3.011
91,259
+0.09(+2.95%)
Jul 27, 2022
2.704
2.963
2.705
2.925
136,591
+0.14(+5.17%)
Jul 26, 2022
2.858
2.909
2.695
2.781
102,407
-0.10(-3.33%)
Jul 25, 2022
2.829
2.896
2.781
2.877
87,331
+0.04(+1.35%)
Jul 22, 2022
3.088
3.088
2.781
2.838
156,774
-0.26(-8.36%)
Jul 21, 2022
3.040
3.155
2.963
3.097
177,697
+0.00(+0.00%)
Jul 20, 2022
3.107
3.212
3.059
3.097
109,971
-0.02(-0.62%)
Jul 19, 2022
3.040
3.145
3.001
3.116
120,252
+0.12(+4.17%)
Jul 18, 2022
3.049
3.088
2.925
2.992
117,085
-0.03(-0.95%)
Jul 15, 2022
3.126
3.126
2.925
3.021
123,021
+0.03(+0.96%)
Jul 14, 2022
3.049
3.064
2.963
2.992
47,993
-0.11(-3.41%)
Jul 13, 2022
3.068
3.193
2.973
3.097
75,639
+0.00(+0.00%)
Jul 12, 2022
3.164
3.241
3.030
3.097
54,134
-0.06(-1.82%)
Jul 11, 2022
3.289
3.289
3.136
3.155
70,266
-0.18(-5.46%)
Jul 08, 2022
3.347
3.490
3.289
3.337
90,338
-0.09(-2.52%)
Jul 07, 2022
3.337
3.462
3.337
3.423
149,360
+0.13(+4.08%)
Jul 06, 2022
3.299
3.442
3.232
3.289
215,125
-0.05(-1.44%)
Jul 05, 2022
3.088
3.366
3.059
3.337
113,467
+0.19(+6.10%)
Jul 01, 2022
3.260
3.347
3.107
3.145
132,988
-0.01(-0.30%)
Jun 30, 2022
2.992
3.155
2.934
3.155
145,789
+0.16(+5.45%)
Jun 29, 2022
3.193
3.236
2.963
2.992
250,314
-0.27(-8.24%)
Jun 28, 2022
3.356
3.481
3.251
3.260
155,181
-0.07(-2.02%)
Jun 27, 2022
3.136
3.366
3.112
3.327
187,188
+0.18(+5.79%)
Jun 24, 2022
3.260
3.366
3.068
3.145
1,804,433
+0.03(+0.92%)
Jun 23, 2022
2.992
3.260
2.982
3.116
233,886
+0.03(+0.93%)
Jun 22, 2022
3.078
3.270
2.925
3.088
221,136
-0.06(-1.83%)
Jun 21, 2022
3.260
3.510
3.116
3.145
253,633
-0.10(-2.96%)
Jun 17, 2022
3.308
3.375
3.145
3.241
257,419
-0.10(-2.87%)
Jun 16, 2022
3.203
3.366
3.107
3.337
214,929
+0.05(+1.46%)
Jun 15, 2022
3.068
3.347
3.068
3.289
144,022
+0.21(+6.85%)
Jun 14, 2022
3.068
3.164
2.886
3.078
102,661
+0.10(+3.22%)
Jun 13, 2022
3.116
3.136
2.877
2.982
161,541
-0.21(-6.61%)
Jun 10, 2022
3.164
3.326
3.164
3.193
201,998
+0.05(+1.52%)
Jun 09, 2022
3.289
3.366
3.116
3.145
263,961
-0.20(-6.02%)
Jun 08, 2022
3.068
3.375
3.040
3.347
224,157
+0.30(+9.75%)
Jun 07, 2022
2.905
3.078
2.877
3.049
174,400
+0.14(+4.95%)
Jun 06, 2022
3.068
3.164
2.896
2.905
244,582
-0.12(-3.81%)
Jun 03, 2022
3.059
3.155
2.992
3.021
123,220
-0.10(-3.08%)
Jun 02, 2022
2.973
3.212
2.934
3.116
265,612
+0.12(+3.83%)
Jun 01, 2022
3.481
3.567
2.973
3.001
374,990
-0.50(-14.25%)
May 31, 2022
3.251
3.558
3.126
3.500
141,415
+0.24(+7.35%)
May 27, 2022
3.404
3.500
3.203
3.260
152,345
-0.12(-3.68%)
May 26, 2022
3.337
3.500
3.049
3.385
223,920
+0.06(+1.73%)
May 25, 2022
3.347
3.356
3.078
3.327
83,502
-0.03(-0.86%)
May 24, 2022
3.299
3.452
3.174
3.356
119,150
+0.05(+1.45%)
May 23, 2022
3.030
3.452
3.011
3.308
160,120
+0.26(+8.49%)
May 20, 2022
3.126
3.193
2.934
3.049
140,757
-0.01(-0.31%)
May 19, 2022
3.049
3.251
3.021
3.059
157,107
-0.06(-1.85%)
May 18, 2022
3.030
3.222
3.001
3.116
128,991
+0.05(+1.56%)
May 17, 2022
2.896
3.119
2.896
3.068
306,155
+0.25(+8.84%)
May 16, 2022
2.905
2.963
2.647
2.819
156,177
-0.06(-2.00%)
May 13, 2022
2.589
2.973
2.589
2.877
239,373
+0.34(+13.21%)
May 12, 2022
2.388
2.625
2.359
2.541
269,478
+0.09(+3.52%)
May 11, 2022
2.388
2.781
2.388
2.455
217,759
-0.14(-5.54%)
May 10, 2022
2.781
2.781
2.493
2.599
399,956
-0.23(-8.14%)
May 09, 2022
2.944
3.097
2.752
2.829
143,788
-0.19(-6.35%)
May 06, 2022
3.021
3.078
2.800
3.021
140,599
-0.07(-2.17%)
May 05, 2022
3.222
3.222
2.637
3.088
226,755
-0.14(-4.45%)
May 04, 2022
3.097
3.251
2.872
3.232
166,425
+0.19(+6.31%)
May 03, 2022
3.097
3.116
2.790
3.040
257,424
-0.02(-0.63%)
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.