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
A.K.A. Brands Holding Corp
(NY:
AKA
)
16.13
-0.23 (-1.41%)
Official Closing Price
Updated: 7:00 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 28, 2023
0.3750
0.3813
0.3415
0.3671
279,281
+0.00(+0.55%)
Apr 27, 2023
0.3669
0.3868
0.3507
0.3651
208,957
-0.01(-3.13%)
Apr 26, 2023
0.3601
0.3900
0.3495
0.3769
203,041
+0.02(+4.81%)
Apr 25, 2023
0.3900
0.4080
0.3330
0.3596
293,340
-0.03(-7.65%)
Apr 24, 2023
0.5100
0.5100
0.3608
0.3894
403,769
+0.00(+0.59%)
Apr 21, 2023
0.3802
0.4160
0.3120
0.3871
640,686
-0.00(-0.67%)
Apr 20, 2023
0.3800
0.4800
0.3620
0.3897
1,439,037
-0.07(-16.09%)
Apr 19, 2023
0.5400
0.5890
0.4305
0.4644
5,234,392
+0.06(+14.16%)
Apr 18, 2023
0.4269
0.4269
0.3939
0.4068
1,196,010
-0.00(-0.59%)
Apr 17, 2023
0.4100
0.4300
0.3900
0.4092
160,643
-0.00(-0.12%)
Apr 14, 2023
0.4500
0.4580
0.3951
0.4097
159,767
-0.00(-0.07%)
Apr 13, 2023
0.4200
0.4213
0.3850
0.4100
140,768
+0.01(+2.47%)
Apr 12, 2023
0.4696
0.4696
0.3955
0.4001
233,218
-0.02(-4.19%)
Apr 11, 2023
0.4100
0.4380
0.3950
0.4176
220,862
+0.00(+0.55%)
Apr 10, 2023
0.4200
0.4587
0.4000
0.4153
214,968
-0.01(-3.42%)
Apr 06, 2023
0.4300
0.4600
0.3705
0.4300
649,244
-0.03(-6.68%)
Apr 05, 2023
0.5115
0.5633
0.4500
0.4608
1,247,217
-0.01(-2.21%)
Apr 04, 2023
0.5528
0.5528
0.4712
0.4712
206,742
-0.06(-11.73%)
Apr 03, 2023
0.5500
0.5630
0.5300
0.5338
110,147
-0.01(-2.00%)
Mar 31, 2023
0.5800
0.5800
0.5401
0.5447
110,251
-0.01(-2.44%)
Mar 30, 2023
0.5494
0.5733
0.5425
0.5583
82,162
+0.01(+2.31%)
Mar 29, 2023
0.5600
0.5828
0.5330
0.5457
106,798
-0.02(-3.06%)
Mar 28, 2023
0.5500
0.6100
0.5500
0.5629
93,068
+0.00(+0.00%)
Mar 27, 2023
0.5880
0.6100
0.5289
0.5629
118,075
-0.03(-4.77%)
Mar 24, 2023
0.6300
0.6336
0.5810
0.5911
104,616
-0.04(-6.17%)
Mar 23, 2023
0.6454
0.6754
0.6163
0.6300
82,792
-0.03(-5.11%)
Mar 22, 2023
0.7000
0.7000
0.6300
0.6639
99,006
-0.02(-2.38%)
Mar 21, 2023
0.6400
0.6992
0.6020
0.6801
173,216
-0.02(-2.40%)
Mar 20, 2023
0.8953
0.9136
0.6255
0.6968
628,292
-0.18(-20.82%)
Mar 17, 2023
0.6500
0.9030
0.6000
0.8800
1,469,965
+0.28(+46.67%)
Mar 16, 2023
0.6200
0.6623
0.5504
0.6000
261,902
-0.04(-6.37%)
Mar 15, 2023
0.7450
0.7700
0.6403
0.6408
175,207
-0.11(-14.93%)
Mar 14, 2023
0.8800
0.9500
0.7533
0.7533
129,199
-0.04(-5.47%)
Mar 13, 2023
0.9100
0.9100
0.7416
0.7969
174,354
-0.05(-6.26%)
Mar 10, 2023
1.240
1.250
0.8501
0.8501
260,597
-0.48(-36.08%)
Mar 09, 2023
1.380
1.438
1.330
1.330
26,062
-0.05(-3.62%)
Mar 08, 2023
1.400
1.430
1.340
1.380
155,341
+0.00(+0.00%)
Mar 07, 2023
1.370
1.400
1.370
1.380
26,885
-0.01(-0.72%)
Mar 06, 2023
1.390
1.420
1.370
1.390
18,140
+0.01(+0.72%)
Mar 03, 2023
1.400
1.410
1.380
1.380
39,296
-0.02(-1.43%)
Mar 02, 2023
1.380
1.410
1.370
1.400
21,373
+0.01(+0.72%)
Mar 01, 2023
1.380
1.410
1.380
1.390
15,951
-0.02(-1.42%)
Feb 28, 2023
1.440
1.460
1.390
1.410
44,335
-0.06(-4.08%)
Feb 27, 2023
1.640
1.640
1.460
1.470
28,081
-0.01(-0.68%)
Feb 24, 2023
1.520
1.520
1.470
1.480
13,571
-0.05(-3.27%)
Feb 23, 2023
1.530
1.560
1.460
1.530
23,135
-0.02(-1.29%)
Feb 22, 2023
1.510
1.590
1.510
1.550
28,077
+0.02(+1.31%)
Feb 21, 2023
1.530
1.600
1.530
1.530
19,272
-0.04(-2.55%)
Feb 17, 2023
1.580
1.840
1.520
1.570
108,176
-0.01(-0.63%)
Feb 16, 2023
1.580
1.650
1.561
1.580
22,737
+0.00(+0.00%)
Feb 15, 2023
1.540
1.594
1.540
1.580
21,670
+0.01(+0.64%)
Feb 14, 2023
1.540
1.590
1.540
1.570
23,040
+0.00(+0.00%)
Feb 13, 2023
1.580
1.600
1.550
1.570
29,141
+0.00(+0.00%)
Feb 10, 2023
1.590
1.590
1.550
1.570
25,803
+0.01(+0.64%)
Feb 09, 2023
1.570
1.660
1.540
1.560
25,420
+0.00(+0.00%)
Feb 08, 2023
1.540
1.600
1.540
1.560
26,507
+0.01(+0.65%)
Feb 07, 2023
1.520
1.580
1.520
1.550
21,911
+0.01(+0.65%)
Feb 06, 2023
1.570
1.580
1.530
1.540
16,730
-0.03(-1.91%)
Feb 03, 2023
1.510
1.600
1.471
1.570
56,757
+0.06(+3.97%)
Feb 02, 2023
1.530
1.590
1.510
1.510
76,241
-0.01(-0.66%)
Feb 01, 2023
1.500
1.545
1.480
1.520
35,184
+0.00(+0.00%)
Jan 31, 2023
1.520
1.590
1.480
1.520
46,652
+0.00(+0.00%)
Jan 30, 2023
1.550
1.570
1.500
1.520
33,515
+0.00(+0.00%)
Jan 27, 2023
1.480
1.570
1.480
1.520
36,545
+0.02(+1.33%)
Jan 26, 2023
1.500
1.540
1.490
1.500
32,823
+0.00(+0.00%)
Jan 25, 2023
1.500
1.550
1.460
1.500
59,964
+0.00(+0.00%)
Jan 24, 2023
1.500
1.500
1.480
1.500
20,874
+0.00(+0.00%)
Jan 23, 2023
1.470
1.500
1.450
1.500
55,045
+0.02(+1.35%)
Jan 20, 2023
1.500
1.500
1.415
1.480
46,673
-0.02(-1.33%)
Jan 19, 2023
1.500
1.505
1.470
1.500
41,867
+0.00(+0.00%)
Jan 18, 2023
1.500
1.500
1.480
1.500
57,490
+0.00(+0.00%)
Jan 17, 2023
1.500
1.500
1.421
1.500
41,254
+0.05(+3.45%)
Jan 13, 2023
1.450
1.500
1.420
1.450
34,254
-0.01(-0.68%)
Jan 12, 2023
1.470
1.500
1.390
1.460
154,426
+0.06(+4.29%)
Jan 11, 2023
1.440
1.490
1.340
1.400
71,202
+0.01(+0.72%)
Jan 10, 2023
1.390
1.430
1.360
1.390
40,209
+0.00(+0.00%)
Jan 09, 2023
1.350
1.460
1.330
1.390
70,228
+0.04(+2.96%)
Jan 06, 2023
1.350
1.390
1.305
1.350
32,855
+0.04(+3.05%)
Jan 05, 2023
1.350
1.360
1.274
1.310
48,536
+0.01(+0.77%)
Jan 04, 2023
1.310
1.360
1.190
1.300
37,666
-0.02(-1.52%)
Jan 03, 2023
1.300
1.320
1.270
1.320
33,772
+0.05(+3.94%)
Dec 30, 2022
1.150
1.340
1.150
1.270
87,674
+0.06(+4.96%)
Dec 29, 2022
1.250
1.340
1.120
1.210
92,025
-0.03(-2.42%)
Dec 28, 2022
1.220
1.290
1.194
1.240
61,445
+0.01(+0.81%)
Dec 27, 2022
1.300
1.350
1.220
1.230
45,158
-0.10(-7.52%)
Dec 23, 2022
1.400
1.400
1.320
1.330
21,593
-0.03(-2.21%)
Dec 22, 2022
1.500
1.500
1.300
1.360
63,510
-0.12(-8.11%)
Dec 21, 2022
1.440
1.510
1.431
1.480
25,044
+0.06(+4.23%)
Dec 20, 2022
1.480
1.497
1.420
1.420
28,846
-0.06(-4.05%)
Dec 19, 2022
1.710
1.730
1.465
1.480
46,172
-0.22(-12.94%)
Dec 16, 2022
1.530
1.730
1.450
1.700
82,281
+0.15(+9.68%)
Dec 15, 2022
1.590
1.610
1.470
1.550
52,705
-0.06(-3.73%)
Dec 14, 2022
1.780
1.780
1.580
1.610
49,113
-0.08(-4.73%)
Dec 13, 2022
1.770
1.840
1.610
1.690
32,416
-0.05(-2.87%)
Dec 12, 2022
1.660
1.780
1.560
1.740
73,168
+0.09(+5.45%)
Dec 09, 2022
1.710
1.760
1.590
1.650
52,755
-0.06(-3.51%)
Dec 08, 2022
1.830
1.889
1.650
1.710
127,637
-0.10(-5.52%)
Dec 07, 2022
1.760
1.850
1.692
1.810
41,865
+0.07(+4.02%)
Dec 06, 2022
1.860
1.910
1.660
1.740
92,414
-0.09(-4.92%)
Dec 05, 2022
1.920
1.940
1.771
1.830
68,407
-0.11(-5.67%)
Dec 02, 2022
1.690
1.940
1.690
1.940
114,373
+0.16(+8.99%)
Dec 01, 2022
1.800
1.870
1.750
1.780
44,091
-0.02(-1.11%)
Nov 30, 2022
1.840
1.870
1.750
1.800
51,955
+0.01(+0.56%)
Nov 29, 2022
1.800
1.880
1.744
1.790
53,258
+0.02(+1.13%)
Nov 28, 2022
1.740
1.800
1.700
1.770
29,749
+0.06(+3.51%)
Nov 25, 2022
1.720
1.750
1.669
1.710
8,230
+0.01(+0.59%)
Nov 23, 2022
1.730
1.762
1.640
1.700
26,751
-0.08(-4.49%)
Nov 22, 2022
1.610
1.790
1.600
1.780
39,260
+0.14(+8.54%)
Nov 21, 2022
1.840
1.840
1.530
1.640
92,003
-0.18(-9.89%)
Nov 18, 2022
1.910
1.910
1.680
1.820
36,879
-0.04(-2.15%)
Nov 17, 2022
1.840
1.870
1.690
1.860
47,328
+0.00(+0.00%)
Nov 16, 2022
1.960
1.978
1.810
1.860
51,545
-0.13(-6.53%)
Nov 15, 2022
2.000
2.080
1.890
1.990
110,236
+0.01(+0.51%)
Nov 14, 2022
1.820
2.010
1.760
1.980
152,406
+0.15(+8.20%)
Nov 11, 2022
1.650
2.020
1.522
1.830
248,735
+0.32(+21.19%)
Nov 10, 2022
1.670
1.730
1.420
1.510
241,987
-0.05(-3.21%)
Nov 09, 2022
1.580
1.613
1.560
1.560
35,220
-0.02(-1.27%)
Nov 08, 2022
1.670
1.690
1.510
1.580
68,333
-0.11(-6.51%)
Nov 07, 2022
1.870
1.960
1.670
1.690
91,148
-0.19(-10.11%)
Nov 04, 2022
1.960
2.040
1.830
1.880
59,066
-0.04(-2.08%)
Nov 03, 2022
1.900
2.020
1.861
1.920
108,877
+0.00(+0.00%)
Nov 02, 2022
1.950
2.050
1.850
1.920
53,219
-0.05(-2.54%)
Nov 01, 2022
2.060
2.120
1.920
1.970
58,107
-0.07(-3.43%)
Oct 31, 2022
2.040
2.150
1.990
2.040
117,653
+0.02(+0.99%)
Oct 28, 2022
1.870
2.050
1.812
2.020
73,146
+0.19(+10.38%)
Oct 27, 2022
1.900
1.950
1.790
1.830
64,613
-0.09(-4.69%)
Oct 26, 2022
2.010
2.060
1.890
1.920
93,094
-0.07(-3.52%)
Oct 25, 2022
1.830
2.050
1.820
1.990
158,423
+0.20(+11.17%)
Oct 24, 2022
1.740
1.815
1.710
1.790
55,518
+0.08(+4.68%)
Oct 21, 2022
1.710
1.865
1.610
1.710
89,366
+0.02(+1.18%)
Oct 20, 2022
1.690
1.900
1.680
1.690
113,671
+0.02(+1.20%)
Oct 19, 2022
1.560
1.690
1.514
1.670
106,312
+0.10(+6.37%)
Oct 18, 2022
1.570
1.710
1.540
1.570
88,250
+0.03(+1.95%)
Oct 17, 2022
1.480
1.650
1.480
1.540
99,797
+0.10(+6.94%)
Oct 14, 2022
1.580
1.620
1.400
1.440
45,709
-0.12(-7.69%)
Oct 13, 2022
1.310
1.580
1.284
1.560
146,120
+0.17(+12.23%)
Oct 12, 2022
1.290
1.410
1.248
1.390
87,255
+0.13(+10.32%)
Oct 11, 2022
1.340
1.356
1.250
1.260
151,164
-0.08(-5.97%)
Oct 10, 2022
1.340
1.429
1.330
1.340
114,905
-0.03(-2.19%)
Oct 07, 2022
1.460
1.460
1.320
1.370
174,305
-0.10(-6.80%)
Oct 06, 2022
1.550
1.565
1.440
1.470
66,912
-0.09(-5.77%)
Oct 05, 2022
1.490
1.620
1.430
1.560
130,486
+0.00(+0.00%)
Oct 04, 2022
1.580
1.590
1.430
1.560
161,809
+0.04(+2.63%)
Oct 03, 2022
1.510
1.540
1.410
1.520
138,047
+0.07(+4.83%)
Sep 30, 2022
1.430
1.470
1.370
1.450
97,673
+0.03(+2.11%)
Sep 29, 2022
1.470
1.496
1.380
1.420
50,656
-0.07(-4.70%)
Sep 28, 2022
1.510
1.522
1.410
1.490
84,285
+0.01(+0.68%)
Sep 27, 2022
1.480
1.539
1.460
1.480
56,507
+0.00(+0.00%)
Sep 26, 2022
1.500
1.600
1.460
1.480
114,461
-0.06(-3.90%)
Sep 23, 2022
1.570
1.570
1.420
1.540
124,682
-0.05(-3.14%)
Sep 22, 2022
1.550
1.610
1.450
1.590
158,347
+0.04(+2.58%)
Sep 21, 2022
1.420
1.600
1.330
1.550
342,742
+0.10(+6.90%)
Sep 20, 2022
1.410
1.780
1.410
1.450
1,376,593
+0.01(+0.69%)
Sep 19, 2022
1.610
1.610
1.420
1.440
173,819
-0.09(-5.88%)
Sep 16, 2022
1.710
1.720
1.540
1.530
510,048
-0.17(-10.00%)
Sep 15, 2022
1.770
1.849
1.690
1.700
217,467
-0.09(-5.03%)
Sep 14, 2022
2.000
2.019
1.760
1.790
278,482
-0.17(-8.67%)
Sep 13, 2022
2.000
2.030
1.900
1.960
168,523
-0.13(-6.22%)
Sep 12, 2022
2.130
2.270
2.020
2.090
220,161
-0.05(-2.34%)
Sep 09, 2022
2.440
2.484
2.130
2.140
383,130
-0.22(-9.32%)
Sep 08, 2022
2.980
3.000
2.300
2.360
472,831
-0.56(-19.18%)
Sep 07, 2022
2.490
2.950
2.250
2.920
1,076,168
+0.56(+23.73%)
Sep 06, 2022
2.050
2.380
2.015
2.360
268,254
+0.35(+17.41%)
Sep 02, 2022
2.000
2.050
1.870
2.010
107,901
+0.01(+0.50%)
Sep 01, 2022
2.060
2.060
1.880
2.000
113,631
-0.08(-3.85%)
Aug 31, 2022
2.090
2.170
2.040
2.080
122,984
-0.01(-0.48%)
Aug 30, 2022
2.160
2.160
2.040
2.090
55,402
-0.05(-2.34%)
Aug 29, 2022
2.010
2.160
1.975
2.140
71,768
+0.08(+3.88%)
Aug 26, 2022
2.070
2.110
1.930
2.060
89,514
-0.01(-0.48%)
Aug 25, 2022
1.890
2.110
1.880
2.070
222,575
+0.16(+8.38%)
Aug 24, 2022
1.810
1.910
1.800
1.910
115,107
+0.11(+6.11%)
Aug 23, 2022
2.000
2.000
1.740
1.800
222,051
-0.15(-7.69%)
Aug 22, 2022
2.000
2.150
1.930
1.950
163,633
-0.10(-4.88%)
Aug 19, 2022
2.050
2.125
1.950
2.050
100,518
-0.11(-5.09%)
Aug 18, 2022
2.250
2.250
2.025
2.160
86,429
-0.05(-2.26%)
Aug 17, 2022
2.490
2.630
2.170
2.210
133,578
-0.34(-13.33%)
Aug 16, 2022
2.290
2.730
2.270
2.550
308,917
+0.22(+9.44%)
Aug 15, 2022
2.280
2.400
2.210
2.330
219,372
+0.05(+2.19%)
Aug 12, 2022
2.070
2.310
2.003
2.280
309,822
+0.25(+12.32%)
Aug 11, 2022
1.940
2.223
1.840
2.030
381,527
-0.05(-2.40%)
Aug 10, 2022
1.990
2.110
1.970
2.080
253,814
+0.13(+6.67%)
Aug 09, 2022
2.070
2.110
1.890
1.950
320,646
-0.11(-5.34%)
Aug 08, 2022
1.880
2.130
1.860
2.060
396,880
+0.18(+9.57%)
Aug 05, 2022
1.960
1.963
1.865
1.880
97,937
-0.11(-5.53%)
Aug 04, 2022
1.970
2.020
1.924
1.990
184,965
+0.05(+2.58%)
Aug 03, 2022
1.850
1.950
1.850
1.940
127,604
+0.10(+5.43%)
Aug 02, 2022
1.900
1.950
1.840
1.840
89,272
-0.06(-3.16%)
Aug 01, 2022
1.890
1.980
1.800
1.900
150,699
+0.02(+1.06%)
Jul 29, 2022
1.900
1.960
1.860
1.880
128,608
-0.04(-2.08%)
Jul 28, 2022
1.890
1.950
1.850
1.920
103,846
+0.05(+2.67%)
Jul 27, 2022
1.980
1.980
1.800
1.870
189,022
-0.05(-2.60%)
Jul 26, 2022
2.010
2.040
1.820
1.920
275,060
-0.09(-4.48%)
Jul 25, 2022
1.930
2.038
1.820
2.010
830,640
+0.11(+5.79%)
Jul 22, 2022
2.820
2.840
1.880
1.900
1,137,992
-1.05(-35.59%)
Jul 21, 2022
3.010
3.060
2.895
2.950
65,388
-0.05(-1.67%)
Jul 20, 2022
3.000
3.230
2.861
3.000
118,656
-0.01(-0.33%)
Jul 19, 2022
2.980
3.080
2.970
3.010
105,505
+0.15(+5.24%)
Jul 18, 2022
2.790
3.030
2.770
2.860
98,678
+0.10(+3.62%)
Jul 15, 2022
2.740
3.030
2.670
2.760
101,571
+0.10(+3.76%)
Jul 14, 2022
2.730
2.750
2.620
2.660
76,178
-0.10(-3.62%)
Jul 13, 2022
2.740
2.830
2.710
2.760
62,982
-0.05(-1.78%)
Jul 12, 2022
2.850
2.955
2.750
2.810
97,585
-0.08(-2.77%)
Jul 11, 2022
3.010
3.050
2.890
2.890
66,400
-0.20(-6.47%)
Jul 08, 2022
3.090
3.196
3.010
3.090
74,419
-0.06(-1.90%)
Jul 07, 2022
2.980
3.160
2.960
3.150
136,216
+0.24(+8.25%)
Jul 06, 2022
2.920
2.970
2.720
2.910
191,582
-0.01(-0.34%)
Jul 05, 2022
2.740
2.940
2.630
2.920
135,631
+0.10(+3.55%)
Jul 01, 2022
2.700
2.850
2.639
2.820
76,270
+0.06(+2.17%)
Jun 30, 2022
2.810
2.870
2.700
2.760
98,338
-0.10(-3.50%)
Jun 29, 2022
3.060
3.060
2.800
2.860
119,164
-0.18(-5.92%)
Jun 28, 2022
2.980
3.160
2.980
3.040
187,283
+0.08(+2.70%)
Jun 27, 2022
2.960
3.115
2.905
2.960
176,202
+0.09(+3.14%)
Jun 24, 2022
2.990
3.180
2.840
2.870
634,150
-0.07(-2.38%)
Jun 23, 2022
2.870
3.020
2.840
2.940
123,931
+0.10(+3.52%)
Jun 22, 2022
2.960
3.040
2.840
2.840
120,680
-0.12(-4.05%)
Jun 21, 2022
3.270
3.290
2.950
2.960
255,150
-0.23(-7.21%)
Jun 17, 2022
3.140
3.280
3.100
3.190
94,647
+0.08(+2.57%)
Jun 16, 2022
3.260
3.280
3.030
3.110
84,772
-0.27(-7.99%)
Jun 15, 2022
3.490
3.570
3.345
3.380
88,017
-0.03(-0.88%)
Jun 14, 2022
3.370
3.450
2.920
3.410
311,849
+0.08(+2.40%)
Jun 13, 2022
3.540
3.540
2.950
3.330
334,934
-0.38(-10.24%)
Jun 10, 2022
3.800
3.860
3.676
3.710
114,963
-0.15(-3.89%)
Jun 09, 2022
4.050
4.050
3.850
3.860
105,327
-0.19(-4.69%)
Jun 08, 2022
4.000
4.150
3.970
4.050
342,995
+0.03(+0.75%)
Jun 07, 2022
3.860
4.040
3.810
4.020
141,835
+0.11(+2.81%)
Jun 06, 2022
4.090
4.150
3.890
3.910
93,921
-0.12(-2.98%)
Jun 03, 2022
4.050
4.090
3.900
4.030
86,275
-0.02(-0.49%)
Jun 02, 2022
3.800
4.160
3.800
4.050
111,134
+0.26(+6.86%)
Jun 01, 2022
4.010
4.040
3.690
3.790
146,988
-0.15(-3.81%)
May 31, 2022
4.000
4.020
3.730
3.940
499,164
-0.11(-2.72%)
May 27, 2022
4.090
4.230
3.760
4.050
174,716
-0.08(-1.94%)
May 26, 2022
3.590
4.280
3.590
4.130
496,151
+0.59(+16.67%)
May 25, 2022
3.190
3.550
3.190
3.540
222,123
+0.33(+10.28%)
May 24, 2022
3.290
3.320
3.131
3.210
103,117
-0.16(-4.75%)
May 23, 2022
3.300
3.370
3.180
3.370
96,573
+0.08(+2.43%)
May 20, 2022
3.470
3.580
3.180
3.290
134,275
-0.12(-3.52%)
May 19, 2022
3.280
3.520
3.280
3.410
135,903
+0.11(+3.33%)
May 18, 2022
3.520
3.600
3.300
3.300
128,370
-0.32(-8.84%)
May 17, 2022
3.580
3.700
3.460
3.620
102,345
+0.13(+3.72%)
May 16, 2022
3.660
3.700
3.460
3.490
158,781
-0.21(-5.68%)
May 13, 2022
3.620
3.760
3.510
3.700
180,999
+0.23(+6.63%)
May 12, 2022
3.100
3.550
3.050
3.470
302,295
+0.29(+9.12%)
May 11, 2022
3.690
3.690
3.170
3.180
563,372
-0.07(-2.15%)
May 10, 2022
3.480
3.590
3.130
3.250
444,322
-0.12(-3.56%)
May 09, 2022
3.540
3.620
3.340
3.370
414,067
-0.28(-7.67%)
May 06, 2022
3.730
3.765
3.520
3.650
172,323
-0.10(-2.67%)
May 05, 2022
3.760
3.830
3.625
3.750
170,622
-0.08(-2.09%)
May 04, 2022
3.680
3.880
3.565
3.830
168,631
+0.16(+4.36%)
May 03, 2022
3.720
3.800
3.610
3.670
81,271
-0.02(-0.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.