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
Azure Power Global Ltd
(NY:
AZRE
)
1.690
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jul 12, 2023
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
2.170
2.190
2.140
2.160
126,103
+0.04(+1.89%)
Apr 27, 2023
2.250
2.300
2.120
2.120
160,038
-0.09(-4.07%)
Apr 26, 2023
2.280
2.330
2.200
2.210
142,748
-0.12(-5.15%)
Apr 25, 2023
2.520
2.534
2.301
2.330
123,811
-0.25(-9.69%)
Apr 24, 2023
2.590
2.730
2.526
2.580
204,378
-0.02(-0.77%)
Apr 21, 2023
2.560
2.688
2.500
2.600
131,723
+0.06(+2.36%)
Apr 20, 2023
2.430
2.620
2.420
2.540
130,333
+0.09(+3.67%)
Apr 19, 2023
2.380
2.520
2.330
2.450
152,390
+0.03(+1.24%)
Apr 18, 2023
2.450
2.470
2.345
2.420
209,754
-0.06(-2.42%)
Apr 17, 2023
2.420
2.580
2.410
2.480
156,623
+0.06(+2.48%)
Apr 14, 2023
2.370
2.450
2.300
2.420
172,485
+0.06(+2.54%)
Apr 13, 2023
2.340
2.400
2.310
2.360
107,996
+0.06(+2.61%)
Apr 12, 2023
2.360
2.410
2.270
2.300
225,449
-0.02(-0.86%)
Apr 11, 2023
2.230
2.420
2.230
2.320
131,761
+0.05(+2.20%)
Apr 10, 2023
2.220
2.305
2.170
2.270
141,510
+0.04(+1.79%)
Apr 06, 2023
2.280
2.310
2.200
2.230
105,958
-0.04(-1.76%)
Apr 05, 2023
2.320
2.340
2.180
2.270
145,136
-0.06(-2.58%)
Apr 04, 2023
2.350
2.360
2.120
2.330
243,497
-0.03(-1.27%)
Apr 03, 2023
2.550
2.760
2.285
2.360
349,869
-0.13(-5.22%)
Mar 31, 2023
2.130
2.580
2.130
2.490
402,403
+0.35(+16.36%)
Mar 30, 2023
2.050
2.230
2.040
2.140
1,456,458
+0.11(+5.42%)
Mar 29, 2023
2.020
2.050
1.940
2.030
199,817
+0.03(+1.50%)
Mar 28, 2023
2.090
2.145
1.990
2.000
254,378
-0.10(-4.76%)
Mar 27, 2023
2.010
2.195
1.970
2.100
378,779
+0.13(+6.60%)
Mar 24, 2023
2.020
2.058
1.850
1.970
337,438
-0.12(-5.74%)
Mar 23, 2023
1.950
2.120
1.880
2.090
451,093
+0.24(+12.97%)
Mar 22, 2023
1.680
1.920
1.650
1.850
464,875
+0.17(+10.12%)
Mar 21, 2023
1.860
1.870
1.620
1.680
589,626
-0.13(-7.18%)
Mar 20, 2023
2.130
2.210
1.810
1.810
496,601
-0.30(-14.22%)
Mar 17, 2023
2.020
2.280
1.990
2.110
730,837
+0.12(+6.03%)
Mar 16, 2023
1.960
2.180
1.880
1.990
591,650
+0.01(+0.51%)
Mar 15, 2023
2.030
2.090
1.950
1.980
621,821
-0.13(-6.16%)
Mar 14, 2023
2.110
2.210
2.010
2.110
938,002
+0.12(+6.03%)
Mar 13, 2023
2.640
2.665
1.960
1.990
926,977
-0.70(-26.02%)
Mar 10, 2023
2.730
2.790
2.610
2.690
294,938
-0.06(-2.18%)
Mar 09, 2023
2.740
2.790
2.660
2.750
212,667
+0.00(+0.00%)
Mar 08, 2023
2.790
2.850
2.650
2.750
201,896
-0.05(-1.79%)
Mar 07, 2023
2.860
2.861
2.750
2.800
284,582
-0.03(-1.06%)
Mar 06, 2023
3.090
3.120
2.650
2.830
724,094
-0.30(-9.58%)
Mar 03, 2023
3.390
3.500
3.090
3.130
388,074
-0.24(-7.12%)
Mar 02, 2023
3.490
3.490
3.320
3.370
159,271
-0.16(-4.53%)
Mar 01, 2023
3.390
3.560
3.390
3.530
125,493
+0.21(+6.33%)
Feb 28, 2023
3.670
3.713
3.280
3.320
306,641
-0.38(-10.27%)
Feb 27, 2023
3.590
3.950
3.554
3.700
156,912
+0.15(+4.23%)
Feb 24, 2023
3.760
3.760
3.420
3.550
182,385
-0.28(-7.31%)
Feb 23, 2023
3.830
3.900
3.720
3.830
102,007
+0.09(+2.41%)
Feb 22, 2023
3.640
3.760
3.630
3.740
95,368
+0.10(+2.75%)
Feb 21, 2023
3.740
3.740
3.570
3.640
113,786
-0.15(-3.96%)
Feb 17, 2023
3.710
3.830
3.640
3.790
100,539
+0.05(+1.34%)
Feb 16, 2023
3.720
3.980
3.685
3.740
239,099
+0.01(+0.27%)
Feb 15, 2023
3.470
3.740
3.455
3.730
123,666
+0.29(+8.43%)
Feb 14, 2023
3.420
3.490
3.268
3.440
164,987
+0.06(+1.78%)
Feb 13, 2023
3.330
3.580
3.330
3.380
266,243
+0.05(+1.50%)
Feb 10, 2023
3.510
3.590
3.305
3.330
211,267
-0.18(-5.13%)
Feb 09, 2023
3.940
3.940
3.500
3.510
217,429
-0.39(-10.00%)
Feb 08, 2023
4.040
4.205
3.869
3.900
210,404
-0.17(-4.18%)
Feb 07, 2023
4.070
4.130
3.963
4.070
151,179
-0.02(-0.49%)
Feb 06, 2023
4.070
4.170
4.030
4.090
122,151
+0.02(+0.49%)
Feb 03, 2023
4.100
4.180
4.050
4.070
101,769
-0.06(-1.45%)
Feb 02, 2023
4.200
4.280
4.080
4.130
336,579
-0.04(-0.96%)
Feb 01, 2023
4.120
4.190
4.055
4.170
157,943
+0.11(+2.71%)
Jan 31, 2023
4.080
4.150
4.035
4.060
196,867
-0.04(-0.98%)
Jan 30, 2023
4.290
4.290
4.005
4.100
188,229
-0.25(-5.75%)
Jan 27, 2023
4.050
4.470
4.050
4.350
212,460
+0.20(+4.82%)
Jan 26, 2023
4.300
4.440
4.130
4.150
696,823
-0.12(-2.81%)
Jan 25, 2023
4.070
4.290
4.030
4.270
213,577
+0.12(+2.89%)
Jan 24, 2023
4.100
4.230
4.070
4.150
93,477
+0.01(+0.24%)
Jan 23, 2023
4.180
4.380
4.010
4.140
141,586
-0.03(-0.72%)
Jan 20, 2023
4.180
4.190
4.000
4.170
133,070
+0.07(+1.71%)
Jan 19, 2023
4.200
4.310
4.080
4.100
111,020
-0.17(-3.98%)
Jan 18, 2023
4.400
4.640
4.220
4.270
334,541
-0.08(-1.84%)
Jan 17, 2023
4.000
4.580
3.900
4.350
865,245
+0.35(+8.75%)
Jan 13, 2023
4.000
4.240
3.970
4.000
482,915
-0.28(-6.54%)
Jan 12, 2023
4.650
4.690
4.260
4.280
360,302
-0.33(-7.16%)
Jan 11, 2023
4.930
4.980
4.430
4.610
477,620
-0.30(-6.11%)
Jan 10, 2023
4.690
4.950
4.540
4.910
339,965
+0.19(+4.03%)
Jan 09, 2023
4.550
4.855
4.500
4.720
168,717
+0.20(+4.42%)
Jan 06, 2023
4.180
4.550
4.085
4.520
144,307
+0.40(+9.71%)
Jan 05, 2023
4.260
4.260
4.025
4.120
125,802
-0.12(-2.83%)
Jan 04, 2023
4.140
4.310
4.050
4.240
126,010
+0.10(+2.42%)
Jan 03, 2023
4.380
4.450
4.040
4.140
182,886
-0.17(-3.94%)
Dec 30, 2022
4.370
4.425
4.215
4.310
151,200
-0.06(-1.37%)
Dec 29, 2022
4.080
4.440
4.080
4.370
464,262
+0.29(+7.11%)
Dec 28, 2022
4.030
4.155
3.795
4.080
393,410
+0.01(+0.25%)
Dec 27, 2022
4.660
4.680
4.020
4.070
438,554
-0.59(-12.66%)
Dec 23, 2022
4.690
4.850
4.570
4.660
200,357
-0.03(-0.64%)
Dec 22, 2022
4.880
4.990
4.620
4.690
206,898
-0.24(-4.87%)
Dec 21, 2022
4.910
5.000
4.780
4.930
210,519
+0.07(+1.44%)
Dec 20, 2022
4.830
5.050
4.772
4.860
254,821
-0.05(-1.02%)
Dec 19, 2022
5.150
5.180
4.650
4.910
242,673
-0.27(-5.21%)
Dec 16, 2022
5.020
5.530
4.880
5.180
1,716,282
+0.02(+0.39%)
Dec 15, 2022
4.690
5.180
4.690
5.160
419,430
+0.34(+7.05%)
Dec 14, 2022
4.590
5.000
4.560
4.820
396,980
+0.11(+2.34%)
Dec 13, 2022
4.850
4.930
4.570
4.710
443,350
+0.09(+1.95%)
Dec 12, 2022
4.930
4.930
4.595
4.620
388,891
-0.31(-6.29%)
Dec 09, 2022
4.640
5.040
4.640
4.930
223,142
+0.18(+3.79%)
Dec 08, 2022
4.870
4.950
4.650
4.750
350,924
-0.07(-1.45%)
Dec 07, 2022
4.780
4.920
4.750
4.820
203,172
+0.02(+0.42%)
Dec 06, 2022
5.000
5.280
4.670
4.800
403,672
-0.23(-4.57%)
Dec 05, 2022
5.250
5.350
4.810
5.030
338,263
-0.29(-5.45%)
Dec 02, 2022
5.260
5.780
5.200
5.320
414,430
+0.10(+1.92%)
Dec 01, 2022
5.560
5.710
5.110
5.220
338,853
-0.49(-8.58%)
Nov 30, 2022
5.670
5.870
5.500
5.710
339,258
-0.03(-0.52%)
Nov 29, 2022
5.570
5.840
5.530
5.740
201,566
+0.15(+2.68%)
Nov 28, 2022
5.940
5.985
5.490
5.590
117,804
-0.51(-8.36%)
Nov 25, 2022
5.550
6.172
5.530
6.100
222,759
+0.43(+7.58%)
Nov 23, 2022
5.240
5.850
5.220
5.670
283,113
+0.40(+7.59%)
Nov 22, 2022
5.330
5.450
5.190
5.270
100,982
-0.04(-0.75%)
Nov 21, 2022
5.270
5.360
5.160
5.310
136,047
-0.07(-1.30%)
Nov 18, 2022
5.780
5.800
5.300
5.380
212,612
-0.37(-6.43%)
Nov 17, 2022
5.750
5.840
5.600
5.750
150,774
-0.08(-1.37%)
Nov 16, 2022
5.960
5.990
5.700
5.830
155,786
-0.21(-3.48%)
Nov 15, 2022
6.270
6.380
5.940
6.040
306,876
-0.05(-0.82%)
Nov 14, 2022
6.010
6.320
5.785
6.090
308,490
+0.08(+1.33%)
Nov 11, 2022
5.870
6.380
5.845
6.010
342,565
+0.05(+0.84%)
Nov 10, 2022
5.560
6.030
5.560
5.960
324,492
+0.59(+10.99%)
Nov 09, 2022
5.910
6.010
5.310
5.370
331,124
-0.62(-10.35%)
Nov 08, 2022
5.570
6.280
5.530
5.990
431,292
+0.48(+8.71%)
Nov 07, 2022
5.560
5.730
5.420
5.510
235,752
-0.02(-0.36%)
Nov 04, 2022
5.780
5.780
5.300
5.530
298,945
-0.14(-2.47%)
Nov 03, 2022
5.320
5.840
5.290
5.670
217,271
+0.21(+3.85%)
Nov 02, 2022
5.620
5.400
5.460
253,627
-0.14(-2.50%)
Nov 01, 2022
5.750
5.940
5.480
5.600
336,059
-0.19(-3.28%)
Oct 31, 2022
5.500
5.800
5.410
5.790
421,989
+0.24(+4.32%)
Oct 28, 2022
5.450
5.550
5.270
5.550
208,357
+0.09(+1.65%)
Oct 27, 2022
5.250
5.685
5.250
5.460
243,061
+0.22(+4.20%)
Oct 26, 2022
5.360
5.910
5.200
5.240
502,289
-0.05(-0.95%)
Oct 25, 2022
4.510
5.300
4.431
5.290
512,912
+0.70(+15.25%)
Oct 24, 2022
4.500
4.690
4.190
4.590
411,912
+0.06(+1.32%)
Oct 21, 2022
4.710
4.835
4.510
4.530
1,601,269
-0.14(-3.00%)
Oct 20, 2022
5.040
5.300
4.590
4.670
679,458
-0.43(-8.43%)
Oct 19, 2022
5.020
5.250
4.970
5.100
512,153
-0.03(-0.58%)
Oct 18, 2022
4.900
5.350
4.860
5.130
569,034
+0.34(+7.10%)
Oct 17, 2022
4.780
4.890
4.650
4.790
478,252
+0.11(+2.35%)
Oct 14, 2022
4.730
4.880
4.585
4.680
313,976
-0.05(-1.06%)
Oct 13, 2022
4.700
4.910
4.580
4.730
371,901
-0.15(-3.07%)
Oct 12, 2022
5.120
5.120
4.790
4.880
259,441
-0.22(-4.31%)
Oct 11, 2022
5.010
5.150
4.760
5.100
507,834
+0.08(+1.59%)
Oct 10, 2022
5.220
5.300
4.850
5.020
573,888
-0.27(-5.10%)
Oct 07, 2022
5.370
5.450
5.140
5.290
537,616
-0.17(-3.11%)
Oct 06, 2022
5.680
5.900
5.410
5.460
374,140
-0.24(-4.21%)
Oct 05, 2022
5.770
5.830
5.285
5.700
552,619
-0.12(-2.06%)
Oct 04, 2022
6.260
6.289
5.515
5.820
768,987
-0.32(-5.21%)
Oct 03, 2022
5.580
6.240
5.460
6.140
448,758
+0.60(+10.83%)
Sep 30, 2022
5.210
5.660
5.210
5.540
474,599
+0.16(+2.97%)
Sep 29, 2022
5.560
5.770
5.320
5.380
2,095,283
-0.27(-4.78%)
Sep 28, 2022
5.650
5.980
5.510
5.650
635,972
-0.10(-1.74%)
Sep 27, 2022
5.500
6.090
5.471
5.750
745,058
+0.22(+3.98%)
Sep 26, 2022
5.720
6.030
5.390
5.530
786,659
-0.28(-4.82%)
Sep 23, 2022
6.400
6.720
5.580
5.810
1,171,376
-0.70(-10.75%)
Sep 22, 2022
6.370
6.624
6.100
6.510
825,912
+0.17(+2.68%)
Sep 21, 2022
6.290
6.700
6.100
6.340
778,796
+0.13(+2.09%)
Sep 20, 2022
6.320
6.490
5.820
6.210
867,741
-0.04(-0.64%)
Sep 19, 2022
6.060
6.541
6.010
6.250
1,232,111
+0.28(+4.69%)
Sep 16, 2022
5.390
6.190
5.202
5.970
3,530,218
+0.55(+10.15%)
Sep 15, 2022
5.770
5.820
5.340
5.420
1,211,632
-0.42(-7.19%)
Sep 14, 2022
5.330
5.860
4.800
5.840
1,589,311
+0.58(+11.03%)
Sep 13, 2022
5.360
5.390
5.000
5.260
1,068,664
-0.30(-5.40%)
Sep 12, 2022
5.950
6.090
5.050
5.560
1,888,372
-0.31(-5.28%)
Sep 09, 2022
5.470
6.190
5.460
5.870
2,691,813
+0.58(+10.96%)
Sep 08, 2022
4.800
5.440
4.710
5.290
2,064,334
+0.43(+8.85%)
Sep 07, 2022
3.640
4.940
3.630
4.860
5,104,601
+1.27(+35.38%)
Sep 06, 2022
3.550
3.936
3.520
3.590
1,001,588
+0.04(+1.13%)
Sep 02, 2022
3.470
3.660
3.400
3.550
1,480,058
-0.13(-3.53%)
Sep 01, 2022
3.600
3.770
3.260
3.680
2,206,328
+0.09(+2.51%)
Aug 31, 2022
4.400
4.450
3.580
3.590
2,665,867
-0.72(-16.71%)
Aug 30, 2022
5.760
5.760
4.000
4.310
3,891,188
-1.54(-26.32%)
Aug 29, 2022
9.980
10.41
5.610
5.850
3,698,797
-4.61(-44.07%)
Aug 26, 2022
11.07
11.17
10.45
10.46
103,490
-0.67(-6.02%)
Aug 25, 2022
11.12
11.20
10.90
11.13
95,396
+0.19(+1.74%)
Aug 24, 2022
10.65
11.15
10.65
10.94
79,915
+0.34(+3.21%)
Aug 23, 2022
10.91
10.91
10.59
10.60
64,452
-0.23(-2.12%)
Aug 22, 2022
10.94
11.21
10.48
10.83
169,058
-0.20(-1.81%)
Aug 19, 2022
11.60
11.60
11.00
11.03
136,538
-0.77(-6.53%)
Aug 18, 2022
11.16
12.19
11.14
11.80
207,949
+0.42(+3.69%)
Aug 17, 2022
11.14
11.47
10.71
11.38
371,644
+0.13(+1.16%)
Aug 16, 2022
12.11
12.47
11.25
11.25
268,814
-1.00(-8.16%)
Aug 15, 2022
12.24
12.42
11.91
12.25
112,019
-0.25(-2.00%)
Aug 12, 2022
11.51
12.50
11.08
12.50
573,173
+1.02(+8.89%)
Aug 11, 2022
11.61
11.79
11.29
11.48
354,939
-0.09(-0.78%)
Aug 10, 2022
11.39
11.64
11.18
11.57
553,683
+0.52(+4.71%)
Aug 09, 2022
11.56
11.66
10.80
11.05
389,041
-0.69(-5.88%)
Aug 08, 2022
12.18
12.50
11.62
11.74
210,371
-0.20(-1.68%)
Aug 05, 2022
12.15
12.50
11.84
11.94
190,391
-0.06(-0.50%)
Aug 04, 2022
11.93
12.20
11.80
12.00
155,923
+0.02(+0.17%)
Aug 03, 2022
12.02
12.38
11.97
11.98
224,424
-0.02(-0.17%)
Aug 02, 2022
11.74
12.50
11.74
12.00
180,057
+0.20(+1.69%)
Aug 01, 2022
11.98
12.43
11.67
11.80
102,954
-0.44(-3.59%)
Jul 29, 2022
12.20
12.72
11.96
12.24
341,845
+0.06(+0.49%)
Jul 28, 2022
12.30
13.78
11.39
12.18
764,832
+0.72(+6.28%)
Jul 27, 2022
11.89
12.24
11.41
11.46
280,508
-0.11(-0.95%)
Jul 26, 2022
11.18
11.66
10.93
11.57
287,271
+0.27(+2.39%)
Jul 25, 2022
11.39
11.70
11.16
11.30
116,448
-0.18(-1.57%)
Jul 22, 2022
11.77
12.10
11.40
11.48
100,349
-0.07(-0.61%)
Jul 21, 2022
11.73
11.98
11.37
11.55
71,639
-0.21(-1.79%)
Jul 20, 2022
11.92
12.24
11.67
11.76
121,676
-0.06(-0.51%)
Jul 19, 2022
11.84
12.14
11.54
11.82
88,865
+0.28(+2.43%)
Jul 18, 2022
11.08
12.00
11.08
11.54
114,696
+0.63(+5.77%)
Jul 15, 2022
10.63
11.17
9.940
10.91
376,975
-0.11(-1.00%)
Jul 14, 2022
10.98
11.13
10.50
11.02
150,343
+0.02(+0.18%)
Jul 13, 2022
11.03
11.34
11.00
11.00
144,008
-0.37(-3.25%)
Jul 12, 2022
11.15
11.58
10.96
11.37
220,344
+0.24(+2.16%)
Jul 11, 2022
12.61
12.61
11.10
11.13
146,739
-1.68(-13.11%)
Jul 08, 2022
11.57
12.93
11.30
12.81
234,881
+1.16(+9.96%)
Jul 07, 2022
11.85
11.95
11.41
11.65
220,044
+0.05(+0.43%)
Jul 06, 2022
12.24
12.30
11.51
11.60
134,657
-0.68(-5.54%)
Jul 05, 2022
11.50
12.28
11.03
12.28
159,765
+0.57(+4.87%)
Jul 01, 2022
11.42
11.95
11.42
11.71
183,213
+0.31(+2.72%)
Jun 30, 2022
10.88
11.50
10.75
11.40
272,262
+0.34(+3.07%)
Jun 29, 2022
11.90
12.00
10.76
11.06
743,844
-1.15(-9.42%)
Jun 28, 2022
13.48
13.57
12.15
12.21
115,285
-1.21(-9.02%)
Jun 27, 2022
13.06
13.61
12.87
13.42
339,086
+0.19(+1.44%)
Jun 24, 2022
13.90
14.08
13.17
13.23
238,220
-0.60(-4.34%)
Jun 23, 2022
11.00
13.95
10.78
13.83
567,237
+3.19(+29.98%)
Jun 22, 2022
11.18
11.43
10.61
10.64
144,852
-0.92(-7.96%)
Jun 21, 2022
12.38
12.38
11.49
11.56
176,291
-0.64(-5.25%)
Jun 17, 2022
11.89
13.23
11.52
12.20
608,256
+0.27(+2.26%)
Jun 16, 2022
12.07
12.15
11.49
11.93
192,280
-0.61(-4.86%)
Jun 15, 2022
12.49
12.81
11.31
12.54
314,979
+0.31(+2.53%)
Jun 14, 2022
13.29
13.46
12.03
12.23
205,846
-1.07(-8.05%)
Jun 13, 2022
13.36
13.55
12.97
13.30
390,702
-0.48(-3.48%)
Jun 10, 2022
14.33
14.42
13.71
13.78
89,519
-0.78(-5.36%)
Jun 09, 2022
15.10
15.43
14.53
14.56
66,745
-0.63(-4.15%)
Jun 08, 2022
15.75
16.09
15.03
15.19
68,747
-0.61(-3.86%)
Jun 07, 2022
15.66
16.05
15.47
15.80
86,546
-0.10(-0.63%)
Jun 06, 2022
15.71
16.20
15.50
15.90
105,060
+0.71(+4.67%)
Jun 03, 2022
15.40
15.61
14.96
15.19
58,363
-0.26(-1.68%)
Jun 02, 2022
14.18
15.84
14.18
15.45
122,252
+1.44(+10.28%)
Jun 01, 2022
14.54
14.78
13.73
14.01
192,823
-0.85(-5.72%)
May 31, 2022
15.45
15.80
14.63
14.86
162,737
-0.75(-4.80%)
May 27, 2022
15.21
15.74
15.20
15.61
136,615
+0.47(+3.10%)
May 26, 2022
14.96
15.38
14.96
15.14
60,561
+0.04(+0.26%)
May 25, 2022
13.76
15.23
13.76
15.10
117,389
+1.21(+8.71%)
May 24, 2022
13.93
14.20
13.57
13.89
50,985
-0.28(-1.98%)
May 23, 2022
13.89
14.17
13.30
14.17
73,720
+0.62(+4.58%)
May 20, 2022
13.52
13.64
13.06
13.55
57,751
+0.29(+2.19%)
May 19, 2022
12.90
13.35
12.76
13.26
89,832
+0.25(+1.92%)
May 18, 2022
12.39
13.08
12.39
13.01
87,206
+0.41(+3.25%)
May 17, 2022
12.58
12.80
12.15
12.60
72,430
+0.42(+3.45%)
May 16, 2022
12.40
12.69
12.11
12.18
77,675
-0.22(-1.77%)
May 13, 2022
12.11
12.94
12.06
12.40
91,983
+0.57(+4.82%)
May 12, 2022
11.38
12.23
11.11
11.83
127,845
+0.18(+1.55%)
May 11, 2022
12.96
12.96
11.50
11.65
191,089
-1.36(-10.45%)
May 10, 2022
13.53
13.73
12.30
13.01
187,692
+0.17(+1.32%)
May 09, 2022
13.86
13.88
12.67
12.84
113,170
-1.39(-9.77%)
May 06, 2022
14.57
14.57
14.02
14.23
129,770
-0.46(-3.13%)
May 05, 2022
14.97
15.08
14.25
14.69
114,732
-0.29(-1.94%)
May 04, 2022
14.96
15.36
14.50
14.98
441,046
+0.08(+0.54%)
May 03, 2022
14.40
15.10
14.38
14.90
189,043
+0.48(+3.33%)
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.