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
Curaleaf Holdings Inc
(OP:
CURLF
)
4.640
+0.080 (+1.75%)
Streaming Delayed Price
Updated: 3:59 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 30, 2020
4.850
4.850
4.620
4.710
392,344
-0.09(-1.87%)
Apr 29, 2020
4.420
4.868
4.420
4.800
437,218
+0.30(+6.67%)
Apr 28, 2020
4.820
4.960
4.390
4.500
709,690
-0.28(-5.86%)
Apr 27, 2020
4.375
4.880
4.320
4.780
856,341
+0.47(+10.90%)
Apr 24, 2020
4.140
4.330
4.030
4.310
575,500
+0.28(+6.95%)
Apr 23, 2020
4.080
4.101
3.990
4.030
414,383
+0.01(+0.25%)
Apr 22, 2020
4.016
4.100
4.000
4.020
300,713
+0.02(+0.39%)
Apr 21, 2020
3.950
4.160
3.900
4.004
629,695
+0.05(+1.38%)
Apr 20, 2020
3.900
4.210
3.600
3.950
697,439
+0.05(+1.28%)
Apr 17, 2020
3.900
4.000
3.820
3.900
334,600
+0.06(+1.67%)
Apr 16, 2020
3.835
3.910
3.750
3.836
192,367
+0.01(+0.29%)
Apr 15, 2020
4.000
4.000
3.700
3.825
253,501
-0.03(-0.91%)
Apr 14, 2020
3.900
3.951
3.800
3.860
322,480
+0.06(+1.58%)
Apr 13, 2020
3.845
4.000
3.800
3.800
346,018
-0.15(-3.80%)
Apr 09, 2020
3.850
3.951
3.700
3.950
509,300
+0.06(+1.54%)
Apr 08, 2020
3.900
4.010
3.850
3.890
265,115
+0.06(+1.57%)
Apr 07, 2020
3.930
4.210
3.800
3.830
438,296
+0.08(+2.13%)
Apr 06, 2020
3.750
3.930
3.640
3.750
522,966
+0.13(+3.56%)
Apr 03, 2020
3.500
3.835
3.480
3.621
326,400
+0.06(+1.71%)
Apr 02, 2020
3.490
3.760
3.490
3.560
302,729
+0.08(+2.30%)
Apr 01, 2020
3.930
3.950
3.400
3.480
824,564
-0.45(-11.45%)
Mar 31, 2020
4.450
4.450
3.820
3.930
457,939
-0.22(-5.30%)
Mar 30, 2020
4.240
4.455
4.150
4.150
516,014
-0.09(-2.04%)
Mar 27, 2020
4.100
4.430
3.890
4.237
1,180,300
+0.34(+8.63%)
Mar 26, 2020
3.680
3.950
3.450
3.900
1,213,378
+0.46(+13.30%)
Mar 25, 2020
3.900
4.150
3.390
3.442
1,709,079
-0.40(-10.51%)
Mar 24, 2020
3.160
3.970
3.160
3.846
1,102,346
+0.76(+24.58%)
Mar 23, 2020
2.790
3.110
2.540
3.088
608,757
+0.29(+10.52%)
Mar 20, 2020
2.896
3.110
2.702
2.794
716,000
+0.15(+5.78%)
Mar 19, 2020
2.550
2.870
2.550
2.641
722,827
-0.11(-3.96%)
Mar 18, 2020
3.165
3.165
2.610
2.750
674,725
-0.41(-12.90%)
Mar 17, 2020
3.100
3.410
2.900
3.157
780,860
-0.23(-6.72%)
Mar 16, 2020
3.275
3.660
2.800
3.385
1,073,032
-0.29(-7.80%)
Mar 13, 2020
3.740
3.960
3.260
3.671
875,800
-0.07(-1.84%)
Mar 12, 2020
3.500
4.000
3.216
3.740
1,129,920
-0.45(-10.74%)
Mar 11, 2020
4.400
4.530
4.060
4.190
456,724
-0.23(-5.20%)
Mar 10, 2020
4.120
4.540
4.110
4.420
476,607
+0.21(+4.95%)
Mar 09, 2020
4.038
4.600
4.000
4.211
837,780
-0.69(-14.05%)
Mar 06, 2020
4.680
5.000
4.620
4.900
468,000
-0.10(-2.10%)
Mar 05, 2020
4.745
5.050
4.500
5.005
237,638
-0.15(-2.82%)
Mar 04, 2020
4.830
5.200
4.830
5.150
339,935
+0.31(+6.40%)
Mar 03, 2020
5.225
5.295
4.749
4.840
434,056
-0.40(-7.63%)
Mar 02, 2020
5.235
5.450
4.892
5.240
398,638
-0.06(-1.13%)
Feb 28, 2020
4.600
5.300
4.398
5.300
890,700
+0.45(+9.28%)
Feb 27, 2020
4.770
4.960
4.400
4.850
836,331
-0.10(-1.92%)
Feb 26, 2020
5.170
5.300
4.900
4.945
753,758
-0.35(-6.64%)
Feb 25, 2020
5.564
5.890
5.260
5.297
457,747
-0.32(-5.75%)
Feb 24, 2020
5.800
5.970
5.500
5.620
561,904
-0.35(-5.86%)
Feb 21, 2020
5.940
6.085
5.930
5.970
206,800
-0.07(-1.08%)
Feb 20, 2020
5.920
6.235
5.920
6.035
411,600
-0.13(-2.19%)
Feb 19, 2020
6.225
6.330
6.000
6.170
297,214
-0.03(-0.48%)
Feb 18, 2020
6.310
6.500
6.140
6.200
195,243
-0.13(-2.05%)
Feb 14, 2020
6.200
6.403
6.150
6.330
412,200
+0.25(+4.11%)
Feb 13, 2020
5.880
6.140
5.860
6.080
288,615
+0.03(+0.50%)
Feb 12, 2020
6.090
6.250
5.770
6.050
683,942
-0.11(-1.79%)
Feb 11, 2020
6.300
6.500
6.100
6.160
485,735
-0.19(-2.99%)
Feb 10, 2020
6.200
6.700
6.200
6.350
339,789
-0.08(-1.26%)
Feb 07, 2020
6.675
6.700
6.300
6.431
422,900
-0.30(-4.44%)
Feb 06, 2020
6.800
6.915
6.660
6.730
216,527
-0.07(-1.03%)
Feb 05, 2020
7.060
7.100
6.788
6.800
188,222
-0.24(-3.35%)
Feb 04, 2020
7.000
7.194
6.920
7.036
272,665
+0.12(+1.72%)
Feb 03, 2020
7.105
7.208
6.660
6.917
333,465
-0.18(-2.58%)
Jan 31, 2020
7.210
7.210
6.870
7.100
278,400
-0.12(-1.72%)
Jan 30, 2020
6.710
7.260
6.644
7.224
246,821
+0.40(+5.93%)
Jan 29, 2020
6.650
6.910
6.643
6.820
196,311
+0.19(+2.79%)
Jan 28, 2020
6.436
6.860
6.410
6.635
215,124
+0.17(+2.71%)
Jan 27, 2020
6.204
6.520
6.150
6.460
398,547
-0.15(-2.27%)
Jan 24, 2020
6.860
6.900
6.460
6.610
479,600
-0.24(-3.50%)
Jan 23, 2020
6.730
7.030
6.725
6.850
276,689
-0.10(-1.44%)
Jan 22, 2020
6.920
7.200
6.914
6.950
263,701
+0.07(+1.02%)
Jan 21, 2020
7.150
7.430
6.799
6.880
757,735
-0.44(-5.98%)
Jan 17, 2020
7.290
7.450
7.270
7.317
389,200
+0.06(+0.76%)
Jan 16, 2020
7.350
7.608
7.100
7.262
711,589
-0.21(-2.78%)
Jan 15, 2020
7.500
7.550
7.311
7.470
750,904
+0.13(+1.77%)
Jan 14, 2020
6.990
7.423
6.950
7.340
949,674
+0.44(+6.38%)
Jan 13, 2020
6.890
6.950
6.730
6.900
558,619
+0.25(+3.82%)
Jan 10, 2020
6.590
6.770
6.430
6.646
554,100
+0.18(+2.72%)
Jan 09, 2020
6.162
6.506
6.070
6.470
509,558
+0.40(+6.59%)
Jan 08, 2020
5.950
6.305
5.870
6.070
755,610
+0.12(+1.98%)
Jan 07, 2020
5.860
6.068
5.840
5.952
456,960
-0.10(-1.61%)
Jan 06, 2020
6.290
6.350
6.050
6.050
264,802
-0.20(-3.20%)
Jan 03, 2020
5.940
6.254
5.940
6.250
277,100
+0.05(+0.81%)
Jan 02, 2020
6.023
6.500
5.880
6.200
512,685
-0.11(-1.74%)
Dec 31, 2019
5.900
6.350
5.900
6.310
753,900
+0.39(+6.59%)
Dec 30, 2019
5.780
6.054
5.780
5.920
750,869
+0.12(+2.07%)
Dec 27, 2019
5.350
5.900
5.350
5.800
364,500
+0.40(+7.41%)
Dec 26, 2019
5.510
5.510
5.370
5.400
325,156
-0.08(-1.46%)
Dec 24, 2019
5.380
5.500
5.350
5.480
149,400
+0.06(+1.17%)
Dec 23, 2019
5.780
5.780
5.389
5.416
373,734
-0.20(-3.62%)
Dec 20, 2019
5.450
5.666
5.430
5.620
407,400
+0.32(+6.04%)
Dec 19, 2019
5.403
5.500
5.300
5.300
303,203
-0.01(-0.18%)
Dec 18, 2019
5.400
5.660
5.250
5.309
335,900
-0.14(-2.58%)
Dec 17, 2019
5.660
5.660
5.310
5.450
385,670
-0.08(-1.45%)
Dec 16, 2019
5.840
5.960
5.487
5.530
636,744
-0.32(-5.47%)
Dec 13, 2019
5.870
6.000
5.750
5.850
240,200
-0.10(-1.68%)
Dec 12, 2019
6.040
6.040
5.850
5.950
159,165
-0.03(-0.50%)
Dec 11, 2019
6.050
6.090
5.920
5.980
196,554
-0.04(-0.64%)
Dec 10, 2019
6.120
6.130
5.960
6.019
194,942
-0.02(-0.35%)
Dec 09, 2019
5.988
6.090
5.940
6.040
213,454
+0.14(+2.37%)
Dec 06, 2019
5.840
5.980
5.730
5.900
339,700
+0.02(+0.34%)
Dec 05, 2019
6.070
6.130
5.870
5.880
182,452
-0.17(-2.83%)
Dec 04, 2019
5.960
6.062
5.850
6.051
412,624
+0.09(+1.53%)
Dec 03, 2019
6.030
6.060
5.810
5.960
201,268
-0.09(-1.54%)
Dec 02, 2019
5.961
6.150
5.800
6.053
280,556
-0.04(-0.61%)
Nov 29, 2019
5.990
6.170
5.890
6.090
209,800
+0.19(+3.22%)
Nov 27, 2019
5.900
5.955
5.747
5.900
215,700
-0.00(-0.03%)
Nov 26, 2019
5.690
5.980
5.600
5.902
409,424
-0.08(-1.31%)
Nov 25, 2019
5.920
6.180
5.730
5.980
575,187
-0.17(-2.76%)
Nov 22, 2019
6.680
6.700
6.050
6.150
572,500
-0.35(-5.38%)
Nov 21, 2019
6.770
7.060
6.350
6.500
1,414,886
+0.16(+2.57%)
Nov 20, 2019
5.860
6.420
5.550
6.337
1,348,342
+0.84(+15.23%)
Nov 19, 2019
5.869
5.950
5.300
5.500
472,079
-0.28(-4.86%)
Nov 18, 2019
5.785
6.000
5.650
5.781
535,232
+0.04(+0.68%)
Nov 15, 2019
5.340
5.804
5.210
5.742
535,000
+0.38(+7.13%)
Nov 14, 2019
4.790
5.420
4.790
5.360
357,745
+0.22(+4.22%)
Nov 13, 2019
4.950
5.207
4.800
5.143
243,313
+0.20(+4.11%)
Nov 12, 2019
4.890
5.507
4.890
4.940
576,763
-0.01(-0.20%)
Nov 11, 2019
4.800
5.210
4.800
4.950
249,769
+0.04(+0.73%)
Nov 08, 2019
4.760
5.000
4.640
4.914
466,700
+0.21(+4.44%)
Nov 07, 2019
4.660
4.750
4.600
4.705
215,584
+0.06(+1.31%)
Nov 06, 2019
4.720
4.806
4.615
4.644
272,597
-0.12(-2.43%)
Nov 05, 2019
4.675
4.830
4.600
4.760
224,438
+0.11(+2.37%)
Nov 04, 2019
4.625
4.900
4.520
4.650
490,667
-0.05(-1.06%)
Nov 01, 2019
4.830
4.848
4.510
4.700
554,500
-0.07(-1.49%)
Oct 31, 2019
5.200
5.260
4.760
4.771
746,976
-0.43(-8.25%)
Oct 30, 2019
5.350
5.480
5.050
5.200
336,343
-0.27(-4.96%)
Oct 29, 2019
5.440
5.490
4.930
5.472
623,684
+0.07(+1.33%)
Oct 28, 2019
5.494
5.653
5.400
5.400
232,534
+0.00(+0.00%)
Oct 25, 2019
5.560
5.690
5.390
5.400
342,900
-0.10(-1.82%)
Oct 24, 2019
5.290
5.650
5.290
5.500
210,338
+0.01(+0.18%)
Oct 23, 2019
5.540
5.600
5.310
5.490
546,147
-0.14(-2.45%)
Oct 22, 2019
5.900
5.930
5.620
5.628
335,661
-0.32(-5.31%)
Oct 21, 2019
6.303
6.370
5.830
5.944
235,990
-0.15(-2.40%)
Oct 18, 2019
6.300
6.389
6.020
6.090
175,300
-0.15(-2.39%)
Oct 17, 2019
6.450
6.500
6.155
6.239
210,695
-0.02(-0.38%)
Oct 16, 2019
6.290
6.400
6.150
6.263
229,012
-0.16(-2.54%)
Oct 15, 2019
5.995
6.470
5.910
6.426
362,808
+0.52(+8.74%)
Oct 14, 2019
6.000
6.345
5.900
5.910
264,227
-0.18(-3.01%)
Oct 11, 2019
6.070
6.298
5.940
6.093
357,800
-0.01(-0.11%)
Oct 10, 2019
6.425
6.503
6.043
6.100
458,122
-0.50(-7.58%)
Oct 09, 2019
6.540
6.630
6.330
6.600
277,893
+0.05(+0.76%)
Oct 08, 2019
6.580
6.680
6.250
6.550
274,875
-0.08(-1.15%)
Oct 07, 2019
6.545
6.770
6.270
6.626
381,040
+0.04(+0.55%)
Oct 04, 2019
6.866
6.985
6.200
6.590
649,500
-0.21(-3.07%)
Oct 03, 2019
6.270
6.810
6.270
6.799
901,509
+0.49(+7.74%)
Oct 02, 2019
5.467
6.757
5.160
6.310
821,571
+0.81(+14.82%)
Oct 01, 2019
5.346
5.755
5.270
5.495
703,477
+0.09(+1.58%)
Sep 30, 2019
6.000
6.000
5.350
5.410
1,482,621
-0.44(-7.52%)
Sep 27, 2019
6.462
6.595
5.850
5.850
933,400
-0.67(-10.25%)
Sep 26, 2019
6.530
6.757
6.448
6.518
638,127
+0.12(+1.84%)
Sep 25, 2019
7.060
7.060
6.363
6.400
1,606,013
-0.60(-8.57%)
Sep 24, 2019
7.780
7.919
6.995
7.000
761,424
-0.82(-10.49%)
Sep 23, 2019
7.982
8.130
7.650
7.820
655,757
-0.17(-2.13%)
Sep 20, 2019
7.870
8.051
7.481
7.990
919,900
+0.08(+1.01%)
Sep 19, 2019
8.084
8.140
7.850
7.910
406,260
-0.04(-0.50%)
Sep 18, 2019
7.825
8.153
7.750
7.950
754,703
+0.10(+1.27%)
Sep 17, 2019
7.511
7.870
7.490
7.850
392,323
+0.30(+4.03%)
Sep 16, 2019
7.607
7.680
7.396
7.546
367,241
-0.00(-0.06%)
Sep 13, 2019
7.433
7.766
7.400
7.550
478,800
+0.12(+1.67%)
Sep 12, 2019
7.840
8.050
7.280
7.426
682,051
-0.47(-6.00%)
Sep 11, 2019
7.800
8.145
7.715
7.900
696,847
+0.16(+2.03%)
Sep 10, 2019
7.760
7.800
7.544
7.743
442,645
+0.19(+2.57%)
Sep 09, 2019
7.535
7.710
7.445
7.549
374,697
+0.04(+0.59%)
Sep 06, 2019
7.240
7.744
7.240
7.504
471,500
+0.25(+3.51%)
Sep 05, 2019
7.720
7.722
7.240
7.250
718,977
-0.44(-5.67%)
Sep 04, 2019
7.810
7.810
7.406
7.686
515,584
+0.10(+1.26%)
Sep 03, 2019
7.190
7.731
7.015
7.590
941,507
+0.53(+7.51%)
Aug 30, 2019
6.840
7.201
6.840
7.060
451,800
+0.08(+1.18%)
Aug 29, 2019
7.070
7.290
6.750
6.978
806,653
+0.19(+2.87%)
Aug 28, 2019
6.340
7.208
5.842
6.783
1,869,248
+0.38(+5.95%)
Aug 27, 2019
6.350
6.500
6.182
6.402
616,289
+0.04(+0.66%)
Aug 26, 2019
6.520
6.520
6.146
6.360
453,969
-0.05(-0.78%)
Aug 23, 2019
6.440
6.570
6.260
6.410
258,700
-0.09(-1.38%)
Aug 22, 2019
6.820
6.820
6.420
6.500
236,483
-0.13(-1.98%)
Aug 21, 2019
6.670
6.800
6.500
6.631
285,937
-0.03(-0.44%)
Aug 20, 2019
6.680
6.710
6.500
6.660
164,449
+0.00(+0.00%)
Aug 19, 2019
6.750
6.892
6.630
6.660
229,884
-0.10(-1.47%)
Aug 16, 2019
6.600
6.907
6.505
6.760
290,000
+0.23(+3.52%)
Aug 15, 2019
6.905
7.120
6.310
6.530
512,128
-0.51(-7.24%)
Aug 14, 2019
6.880
7.255
6.880
7.040
403,662
-0.25(-3.47%)
Aug 13, 2019
6.800
7.375
6.393
7.293
703,890
+0.74(+11.35%)
Aug 12, 2019
6.845
6.950
6.500
6.550
665,861
-0.40(-5.76%)
Aug 09, 2019
7.210
7.240
6.910
6.950
342,000
-0.24(-3.34%)
Aug 08, 2019
7.270
7.303
7.000
7.190
550,731
-0.06(-0.83%)
Aug 07, 2019
7.405
7.540
7.160
7.250
297,592
-0.27(-3.59%)
Aug 06, 2019
7.818
7.825
7.340
7.520
479,540
+0.07(+0.94%)
Aug 05, 2019
7.760
7.890
7.310
7.450
496,980
-0.39(-4.93%)
Aug 02, 2019
7.650
7.910
7.497
7.836
478,200
+0.13(+1.73%)
Aug 01, 2019
8.130
8.130
7.540
7.703
542,423
-0.20(-2.49%)
Jul 31, 2019
8.050
8.070
7.744
7.900
410,413
-0.06(-0.75%)
Jul 30, 2019
8.095
8.199
7.824
7.960
581,212
-0.25(-3.06%)
Jul 29, 2019
8.070
8.211
7.830
8.211
733,566
+0.36(+4.63%)
Jul 26, 2019
7.700
7.855
7.330
7.848
676,200
+0.40(+5.34%)
Jul 25, 2019
7.500
7.581
7.129
7.450
698,815
+0.05(+0.68%)
Jul 24, 2019
7.150
7.500
7.048
7.400
867,189
+0.00(+0.00%)
Jul 23, 2019
8.065
8.230
6.820
7.400
2,609,523
-0.58(-7.27%)
Jul 22, 2019
7.940
8.154
7.885
7.980
1,067,129
+0.18(+2.34%)
Jul 19, 2019
8.090
8.090
7.680
7.798
1,063,900
-0.04(-0.54%)
Jul 18, 2019
7.900
8.430
7.670
7.840
2,738,635
+0.19(+2.50%)
Jul 17, 2019
6.817
7.887
6.810
7.649
2,532,379
+1.14(+17.58%)
Jul 16, 2019
6.540
6.640
6.300
6.505
235,884
-0.00(-0.08%)
Jul 15, 2019
6.240
6.649
6.240
6.510
405,227
+0.10(+1.56%)
Jul 12, 2019
6.526
6.580
6.150
6.410
835,900
-0.13(-1.94%)
Jul 11, 2019
6.881
6.950
6.480
6.537
542,248
-0.32(-4.71%)
Jul 10, 2019
6.765
7.020
6.680
6.860
396,750
+0.02(+0.32%)
Jul 09, 2019
6.945
7.050
6.800
6.838
278,557
-0.16(-2.31%)
Jul 08, 2019
6.975
7.168
6.870
7.000
382,362
-0.01(-0.14%)
Jul 05, 2019
6.875
7.025
6.780
7.010
274,400
+0.08(+1.21%)
Jul 03, 2019
7.020
7.145
6.839
6.926
333,800
-0.16(-2.22%)
Jul 02, 2019
7.289
7.350
6.984
7.083
270,740
-0.06(-0.80%)
Jul 01, 2019
7.165
7.300
7.070
7.140
249,356
-0.03(-0.42%)
Jun 28, 2019
7.320
7.347
7.098
7.170
209,100
-0.08(-1.10%)
Jun 27, 2019
7.385
7.459
7.140
7.250
258,749
+0.00(+0.00%)
Jun 26, 2019
7.100
7.353
7.099
7.250
217,459
+0.14(+1.97%)
Jun 25, 2019
7.567
7.630
7.050
7.110
472,149
-0.35(-4.76%)
Jun 24, 2019
7.513
7.618
7.350
7.465
158,466
-0.05(-0.73%)
Jun 21, 2019
7.760
7.760
7.420
7.520
409,900
-0.28(-3.59%)
Jun 20, 2019
7.825
7.974
7.650
7.800
729,888
+0.24(+3.17%)
Jun 19, 2019
7.440
7.660
7.418
7.560
287,658
+0.02(+0.31%)
Jun 18, 2019
7.735
7.800
7.320
7.537
470,046
+0.09(+1.22%)
Jun 17, 2019
7.280
7.503
7.000
7.445
523,092
+0.41(+5.76%)
Jun 14, 2019
7.583
7.680
6.997
7.040
798,500
-0.64(-8.32%)
Jun 13, 2019
7.825
7.890
7.520
7.679
366,781
-0.13(-1.68%)
Jun 12, 2019
8.050
8.056
7.630
7.810
380,137
-0.14(-1.78%)
Jun 11, 2019
7.760
7.990
7.495
7.952
534,032
+0.20(+2.61%)
Jun 10, 2019
8.260
8.330
7.617
7.750
685,433
-0.47(-5.71%)
Jun 07, 2019
8.700
8.720
8.140
8.219
343,900
-0.15(-1.74%)
Jun 06, 2019
8.776
8.830
8.098
8.365
281,996
-0.30(-3.49%)
Jun 05, 2019
7.859
8.876
7.813
8.668
608,813
+0.96(+12.48%)
Jun 04, 2019
7.584
7.950
7.500
7.706
547,785
+0.21(+2.75%)
Jun 03, 2019
8.369
8.550
7.495
7.500
770,134
-0.77(-9.34%)
May 31, 2019
8.910
8.920
7.984
8.273
897,200
-0.73(-8.15%)
May 30, 2019
9.320
9.320
8.905
9.007
335,597
-0.24(-2.63%)
May 29, 2019
9.487
9.550
8.980
9.250
424,106
-0.28(-2.94%)
May 28, 2019
9.370
9.655
9.370
9.530
441,024
+0.43(+4.73%)
May 24, 2019
8.772
9.264
8.698
9.100
484,800
+0.34(+3.88%)
May 23, 2019
9.270
9.330
8.709
8.760
716,964
-0.64(-6.79%)
May 22, 2019
9.755
9.760
9.230
9.398
515,229
-0.18(-1.92%)
May 21, 2019
9.880
9.950
9.510
9.582
556,530
-0.23(-2.37%)
May 20, 2019
9.880
9.880
9.440
9.815
252,727
+0.11(+1.18%)
May 17, 2019
9.895
9.900
9.580
9.701
438,000
-0.10(-1.01%)
May 16, 2019
10.14
10.31
9.722
9.800
1,118,590
-0.25(-2.49%)
May 15, 2019
10.67
10.80
9.987
10.05
727,927
-0.60(-5.61%)
May 14, 2019
10.88
11.12
10.63
10.65
601,922
-0.04(-0.35%)
May 13, 2019
11.05
11.43
10.52
10.69
847,838
-0.55(-4.86%)
May 10, 2019
10.99
11.30
10.97
11.23
821,800
+0.30(+2.76%)
May 09, 2019
11.17
11.25
10.82
10.93
586,929
-0.28(-2.50%)
May 08, 2019
10.82
11.34
10.47
11.21
929,581
+0.51(+4.77%)
May 07, 2019
10.99
11.36
10.60
10.70
752,474
-0.35(-3.17%)
May 06, 2019
10.24
11.28
10.23
11.05
878,115
+0.29(+2.73%)
May 03, 2019
11.26
11.32
10.76
10.76
772,700
-0.36(-3.22%)
May 02, 2019
11.22
11.47
10.68
11.11
1,714,906
+0.01(+0.12%)
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.