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
Grifols S.A. ADR
(NQ:
GRFS
)
7.160
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 30, 2024
6.510
6.620
6.320
6.430
1,785,879
-0.05(-0.77%)
Apr 29, 2024
6.370
6.521
6.295
6.480
1,106,086
+0.10(+1.57%)
Apr 26, 2024
6.360
6.505
6.290
6.380
673,447
+0.11(+1.75%)
Apr 25, 2024
6.330
6.370
6.120
6.270
1,012,213
-0.12(-1.88%)
Apr 24, 2024
6.420
6.440
6.290
6.390
963,534
-0.09(-1.39%)
Apr 23, 2024
6.490
6.655
6.430
6.480
3,409,923
+0.18(+2.86%)
Apr 22, 2024
6.320
6.340
6.250
6.300
941,592
+0.02(+0.32%)
Apr 19, 2024
6.450
6.460
6.270
6.280
1,236,983
-0.26(-3.98%)
Apr 18, 2024
6.640
6.640
6.460
6.540
760,142
-0.04(-0.61%)
Apr 17, 2024
6.840
6.840
6.480
6.580
1,459,523
-0.20(-2.95%)
Apr 16, 2024
6.510
6.800
6.440
6.780
1,534,563
+0.24(+3.67%)
Apr 15, 2024
6.570
6.700
6.470
6.540
1,316,967
-0.02(-0.30%)
Apr 12, 2024
6.570
6.630
6.490
6.560
938,741
-0.09(-1.35%)
Apr 11, 2024
6.650
6.720
6.560
6.650
1,165,440
-0.32(-4.59%)
Apr 10, 2024
6.710
7.020
6.710
6.970
1,420,196
-0.21(-2.92%)
Apr 09, 2024
7.290
7.350
7.130
7.180
1,875,238
-0.11(-1.51%)
Apr 08, 2024
7.180
7.325
7.140
7.290
1,756,267
+0.20(+2.82%)
Apr 05, 2024
7.000
7.130
6.885
7.090
1,020,556
+0.23(+3.35%)
Apr 04, 2024
6.950
7.070
6.860
6.860
1,643,269
-0.03(-0.44%)
Apr 03, 2024
6.720
6.910
6.650
6.890
2,068,367
+0.11(+1.62%)
Apr 02, 2024
6.540
6.800
6.410
6.780
1,176,939
+0.10(+1.50%)
Apr 01, 2024
6.700
6.700
6.550
6.680
494,658
+0.00(+0.00%)
Mar 28, 2024
6.580
6.700
6.500
6.680
1,026,162
+0.03(+0.45%)
Mar 27, 2024
6.520
6.670
6.440
6.650
950,032
+0.17(+2.62%)
Mar 26, 2024
6.450
6.480
6.390
6.480
1,401,123
+0.12(+1.89%)
Mar 25, 2024
6.310
6.450
6.250
6.360
1,579,551
+0.14(+2.25%)
Mar 22, 2024
6.140
6.220
5.950
6.220
2,989,575
-0.56(-8.26%)
Mar 21, 2024
6.380
6.820
5.800
6.780
5,883,910
+0.49(+7.79%)
Mar 20, 2024
6.150
6.320
6.090
6.290
2,133,150
+0.23(+3.80%)
Mar 19, 2024
5.970
6.140
5.940
6.060
2,282,703
+0.01(+0.17%)
Mar 18, 2024
6.070
6.070
5.930
6.050
2,073,520
-0.08(-1.31%)
Mar 15, 2024
5.910
6.180
5.850
6.130
3,766,516
+0.37(+6.42%)
Mar 14, 2024
5.780
5.900
5.680
5.760
3,906,088
-0.58(-9.15%)
Mar 13, 2024
6.380
6.450
6.250
6.340
1,852,957
+0.05(+0.79%)
Mar 12, 2024
6.680
6.680
6.210
6.290
2,911,036
-0.48(-7.09%)
Mar 11, 2024
6.680
6.920
6.560
6.770
1,756,336
-0.23(-3.29%)
Mar 08, 2024
6.610
7.020
6.510
7.000
5,078,170
+1.39(+24.78%)
Mar 07, 2024
5.550
5.610
5.330
5.610
4,874,041
+0.14(+2.56%)
Mar 06, 2024
5.390
5.635
5.300
5.470
7,576,617
-0.70(-11.35%)
Mar 05, 2024
6.450
6.625
6.100
6.170
3,006,506
-0.46(-6.94%)
Mar 04, 2024
6.620
6.800
6.550
6.630
3,360,953
-0.43(-6.09%)
Mar 01, 2024
6.980
7.215
6.645
7.060
3,923,073
-0.45(-5.99%)
Feb 29, 2024
8.730
8.790
5.560
7.510
22,394,276
-1.83(-19.59%)
Feb 28, 2024
9.120
9.370
9.060
9.340
1,702,073
+0.04(+0.43%)
Feb 27, 2024
9.210
9.305
9.070
9.300
758,782
+0.01(+0.11%)
Feb 26, 2024
9.200
9.320
9.085
9.290
917,438
+0.16(+1.75%)
Feb 23, 2024
8.900
9.150
8.860
9.130
1,215,539
+0.43(+4.94%)
Feb 22, 2024
8.780
8.800
8.660
8.700
403,922
-0.05(-0.57%)
Feb 21, 2024
8.530
8.850
8.520
8.750
765,212
+0.21(+2.46%)
Feb 20, 2024
8.660
8.800
8.520
8.540
819,265
+0.07(+0.83%)
Feb 16, 2024
8.530
8.670
8.450
8.470
642,181
-0.16(-1.85%)
Feb 15, 2024
8.620
8.720
8.510
8.630
665,936
-0.04(-0.46%)
Feb 14, 2024
8.430
8.690
8.350
8.670
1,056,507
+0.28(+3.34%)
Feb 13, 2024
8.310
8.430
8.240
8.390
558,897
-0.01(-0.12%)
Feb 12, 2024
8.370
8.480
8.290
8.400
568,123
+0.12(+1.45%)
Feb 09, 2024
8.050
8.280
8.045
8.280
551,610
+0.14(+1.72%)
Feb 08, 2024
8.080
8.300
7.935
8.140
734,331
-0.01(-0.12%)
Feb 07, 2024
8.410
8.420
7.940
8.150
1,229,957
-0.24(-2.86%)
Feb 06, 2024
8.400
8.500
8.290
8.390
1,469,279
-0.11(-1.29%)
Feb 05, 2024
8.180
8.750
8.110
8.500
3,481,106
+0.32(+3.91%)
Feb 02, 2024
8.210
8.220
8.030
8.180
768,146
+0.15(+1.87%)
Feb 01, 2024
8.080
8.080
7.850
8.030
1,307,855
-0.01(-0.12%)
Jan 31, 2024
8.240
8.240
7.980
8.040
1,245,490
-0.21(-2.55%)
Jan 30, 2024
8.340
8.370
8.210
8.250
1,096,135
+0.18(+2.23%)
Jan 29, 2024
8.010
8.080
7.920
8.070
1,308,172
+0.06(+0.75%)
Jan 26, 2024
7.750
8.060
7.720
8.010
1,468,458
+0.38(+4.98%)
Jan 25, 2024
7.550
7.650
7.455
7.630
1,480,736
-0.03(-0.39%)
Jan 24, 2024
7.700
7.730
7.465
7.660
1,786,786
+0.31(+4.22%)
Jan 23, 2024
7.160
7.350
7.040
7.350
1,878,262
+0.19(+2.65%)
Jan 22, 2024
6.980
7.210
6.900
7.160
1,623,402
+0.40(+5.92%)
Jan 19, 2024
6.680
6.950
6.510
6.760
11,648,851
+0.01(+0.15%)
Jan 18, 2024
6.730
6.780
6.350
6.750
3,169,887
-0.03(-0.44%)
Jan 17, 2024
6.950
7.090
6.590
6.780
5,128,349
-0.55(-7.50%)
Jan 16, 2024
7.110
7.415
7.060
7.330
4,177,158
+0.30(+4.27%)
Jan 12, 2024
7.280
7.546
7.010
7.030
8,294,359
-0.93(-11.68%)
Jan 11, 2024
8.580
8.810
7.810
7.960
13,832,315
-1.29(-13.95%)
Jan 10, 2024
9.250
9.860
8.810
9.250
10,586,660
+0.55(+6.32%)
Jan 09, 2024
7.420
8.800
7.270
8.700
23,957,076
-2.43(-21.83%)
Jan 08, 2024
11.06
11.17
10.96
11.13
3,930,565
+0.06(+0.54%)
Jan 05, 2024
11.28
11.28
11.01
11.07
881,839
-0.31(-2.72%)
Jan 04, 2024
11.51
11.73
11.34
11.38
1,679,263
+0.09(+0.80%)
Jan 03, 2024
10.91
11.38
10.91
11.29
1,232,035
+0.24(+2.17%)
Jan 02, 2024
11.34
11.36
11.02
11.05
1,227,340
-0.51(-4.41%)
Dec 29, 2023
11.66
12.15
11.44
11.56
2,654,999
+1.04(+9.89%)
Dec 28, 2023
10.42
10.59
10.42
10.52
529,864
+0.24(+2.33%)
Dec 27, 2023
10.44
10.59
10.25
10.28
799,588
-0.05(-0.48%)
Dec 26, 2023
10.38
10.44
10.30
10.33
349,967
-0.05(-0.48%)
Dec 22, 2023
10.58
10.79
10.36
10.38
514,523
-0.10(-0.95%)
Dec 21, 2023
10.43
10.68
10.33
10.48
832,875
+0.05(+0.48%)
Dec 20, 2023
10.80
10.80
10.41
10.43
795,320
-0.04(-0.38%)
Dec 19, 2023
10.54
10.61
10.17
10.47
1,717,103
+0.39(+3.87%)
Dec 18, 2023
10.31
10.42
10.07
10.08
696,515
-0.19(-1.85%)
Dec 15, 2023
10.55
10.57
10.23
10.27
1,123,621
-0.53(-4.91%)
Dec 14, 2023
10.59
10.83
10.59
10.80
1,270,929
+0.31(+2.96%)
Dec 13, 2023
10.20
10.52
10.05
10.49
757,997
+0.35(+3.45%)
Dec 12, 2023
10.27
10.32
10.01
10.14
878,859
-0.04(-0.39%)
Dec 11, 2023
10.34
10.46
10.16
10.18
619,269
-0.19(-1.83%)
Dec 08, 2023
10.31
10.41
10.30
10.37
2,175,986
+0.12(+1.17%)
Dec 07, 2023
10.05
10.27
10.00
10.25
684,126
+0.25(+2.50%)
Dec 06, 2023
10.06
10.29
9.990
10.00
2,054,763
+0.24(+2.46%)
Dec 05, 2023
9.720
9.870
9.720
9.760
927,875
+0.05(+0.51%)
Dec 04, 2023
9.750
9.850
9.680
9.710
890,535
+0.00(+0.00%)
Dec 01, 2023
9.630
9.793
9.570
9.710
1,116,229
+0.02(+0.21%)
Nov 30, 2023
9.660
9.960
9.420
9.690
3,129,715
+0.03(+0.31%)
Nov 29, 2023
9.740
9.785
9.580
9.660
423,806
-0.10(-1.02%)
Nov 28, 2023
9.890
9.980
9.710
9.760
620,454
-0.03(-0.31%)
Nov 27, 2023
9.880
9.990
9.500
9.790
574,970
-0.09(-0.91%)
Nov 24, 2023
9.810
9.970
9.760
9.880
520,094
+0.22(+2.28%)
Nov 22, 2023
9.580
9.660
9.555
9.660
426,956
+0.11(+1.15%)
Nov 21, 2023
9.570
9.700
9.535
9.550
386,493
-0.02(-0.21%)
Nov 20, 2023
9.440
9.630
9.440
9.570
596,413
+0.08(+0.84%)
Nov 17, 2023
9.590
9.680
9.470
9.490
857,965
+0.03(+0.32%)
Nov 16, 2023
9.490
9.640
9.405
9.460
728,758
+0.06(+0.64%)
Nov 15, 2023
9.450
9.700
9.400
9.400
1,225,927
+0.04(+0.43%)
Nov 14, 2023
9.240
9.410
9.240
9.360
761,793
+0.47(+5.29%)
Nov 13, 2023
8.900
8.970
8.800
8.890
373,954
-0.02(-0.22%)
Nov 10, 2023
8.930
8.980
8.565
8.910
600,959
-0.09(-1.00%)
Nov 09, 2023
9.310
9.350
8.985
9.000
375,312
-0.13(-1.42%)
Nov 08, 2023
9.180
9.420
9.105
9.130
607,818
+0.02(+0.22%)
Nov 07, 2023
9.070
9.165
9.030
9.110
429,935
-0.05(-0.55%)
Nov 06, 2023
9.260
9.370
9.110
9.160
760,786
-0.15(-1.61%)
Nov 03, 2023
9.140
9.465
9.120
9.310
972,805
+0.27(+2.99%)
Nov 02, 2023
8.680
9.100
8.680
9.040
768,071
+0.95(+11.74%)
Nov 01, 2023
8.060
8.100
7.960
8.090
402,105
+0.00(+0.00%)
Oct 31, 2023
7.890
8.090
7.890
8.090
559,281
+0.23(+2.93%)
Oct 30, 2023
7.850
8.025
7.590
7.860
401,172
+0.02(+0.26%)
Oct 27, 2023
7.800
7.880
7.790
7.840
653,845
+0.13(+1.69%)
Oct 26, 2023
7.780
7.859
7.660
7.710
572,548
-0.05(-0.64%)
Oct 25, 2023
7.740
7.825
7.535
7.760
1,060,724
-0.32(-3.96%)
Oct 24, 2023
7.990
8.120
7.900
8.080
723,844
+0.17(+2.15%)
Oct 23, 2023
7.850
8.055
7.730
7.910
984,012
-0.18(-2.22%)
Oct 20, 2023
8.120
8.120
7.800
8.090
1,981,405
-0.10(-1.22%)
Oct 19, 2023
8.310
8.365
8.130
8.190
717,559
-0.36(-4.21%)
Oct 18, 2023
8.610
8.645
8.480
8.550
394,891
-0.22(-2.51%)
Oct 17, 2023
8.680
8.780
8.610
8.770
357,481
+0.03(+0.34%)
Oct 16, 2023
8.690
8.770
8.590
8.740
480,254
-0.06(-0.68%)
Oct 13, 2023
8.670
8.890
8.590
8.800
545,104
+0.11(+1.27%)
Oct 12, 2023
8.760
8.770
8.610
8.690
611,160
-0.13(-1.47%)
Oct 11, 2023
8.910
8.950
8.750
8.820
295,121
+0.06(+0.68%)
Oct 10, 2023
8.640
8.905
8.640
8.760
417,389
+0.24(+2.82%)
Oct 09, 2023
8.500
8.570
8.390
8.520
279,951
-0.09(-1.05%)
Oct 06, 2023
8.570
8.745
8.570
8.610
384,015
-0.02(-0.23%)
Oct 05, 2023
8.790
8.965
8.570
8.630
502,667
-0.06(-0.69%)
Oct 04, 2023
8.600
8.740
8.430
8.690
606,301
+0.23(+2.72%)
Oct 03, 2023
8.910
8.910
8.460
8.460
639,373
-0.55(-6.10%)
Oct 02, 2023
9.210
9.210
8.890
9.010
309,541
-0.13(-1.42%)
Sep 29, 2023
9.240
9.370
9.140
9.140
206,066
-0.10(-1.08%)
Sep 28, 2023
9.150
9.240
9.080
9.240
292,012
+0.15(+1.65%)
Sep 27, 2023
9.140
9.240
9.050
9.090
264,478
-0.07(-0.76%)
Sep 26, 2023
9.220
9.280
9.140
9.160
195,979
-0.03(-0.33%)
Sep 25, 2023
9.170
9.205
9.160
9.190
295,827
-0.21(-2.23%)
Sep 22, 2023
9.500
9.545
9.350
9.400
247,042
+0.03(+0.32%)
Sep 21, 2023
9.600
9.600
9.350
9.370
281,051
-0.28(-2.90%)
Sep 20, 2023
9.750
9.830
9.640
9.650
184,186
-0.10(-1.03%)
Sep 19, 2023
9.810
9.885
9.740
9.750
255,851
-0.17(-1.71%)
Sep 18, 2023
9.820
9.920
9.680
9.920
463,827
+0.03(+0.30%)
Sep 15, 2023
9.860
9.920
9.800
9.890
474,396
+0.03(+0.30%)
Sep 14, 2023
9.900
9.940
9.790
9.860
387,507
+0.10(+1.02%)
Sep 13, 2023
9.550
9.820
9.460
9.760
359,039
+0.06(+0.62%)
Sep 12, 2023
9.460
9.785
9.460
9.700
371,919
+0.51(+5.55%)
Sep 11, 2023
9.140
9.245
8.990
9.190
277,294
+0.26(+2.91%)
Sep 08, 2023
8.890
8.990
8.890
8.930
276,502
+0.02(+0.22%)
Sep 07, 2023
9.110
9.130
8.910
8.910
540,106
-0.27(-2.94%)
Sep 06, 2023
9.420
9.470
9.085
9.180
796,629
-0.13(-1.40%)
Sep 05, 2023
9.360
9.450
9.305
9.310
630,192
-0.08(-0.85%)
Sep 01, 2023
9.490
9.690
9.380
9.390
386,206
-0.08(-0.84%)
Aug 31, 2023
9.530
9.610
9.470
9.470
285,169
+0.03(+0.32%)
Aug 30, 2023
9.650
9.705
9.360
9.440
684,079
-0.15(-1.56%)
Aug 29, 2023
9.650
9.770
9.530
9.590
486,821
-0.37(-3.71%)
Aug 28, 2023
9.940
10.04
9.720
9.960
234,625
+0.02(+0.20%)
Aug 25, 2023
9.710
9.980
9.640
9.940
289,659
+0.21(+2.16%)
Aug 24, 2023
9.940
10.00
9.710
9.730
274,245
-0.21(-2.11%)
Aug 23, 2023
9.950
10.05
9.870
9.940
221,459
-0.02(-0.20%)
Aug 22, 2023
10.06
10.11
9.960
9.960
576,179
-0.07(-0.70%)
Aug 21, 2023
10.02
10.16
10.02
10.03
360,063
+0.01(+0.10%)
Aug 18, 2023
10.01
10.06
9.953
10.02
347,462
-0.12(-1.18%)
Aug 17, 2023
10.33
10.41
10.09
10.14
366,701
-0.01(-0.10%)
Aug 16, 2023
10.28
10.47
10.11
10.15
506,968
-0.13(-1.26%)
Aug 15, 2023
10.25
10.47
10.22
10.28
399,180
+0.07(+0.69%)
Aug 14, 2023
10.02
10.34
10.02
10.21
225,770
+0.10(+0.99%)
Aug 11, 2023
10.17
10.24
10.07
10.11
401,151
-0.05(-0.49%)
Aug 10, 2023
10.28
10.58
10.15
10.16
436,980
+0.08(+0.79%)
Aug 09, 2023
10.43
10.43
10.07
10.08
557,299
-0.32(-3.08%)
Aug 08, 2023
10.09
10.52
10.02
10.40
1,259,225
+0.22(+2.16%)
Aug 07, 2023
10.23
10.32
10.16
10.18
410,114
-0.20(-1.93%)
Aug 04, 2023
10.22
10.60
10.20
10.38
943,334
+0.06(+0.58%)
Aug 03, 2023
10.10
10.41
9.990
10.32
1,463,534
+0.22(+2.18%)
Aug 02, 2023
10.11
10.33
9.980
10.10
1,682,204
-0.16(-1.56%)
Aug 01, 2023
10.51
10.74
10.20
10.26
2,051,677
-0.65(-5.96%)
Jul 31, 2023
10.48
10.96
10.23
10.91
1,661,489
+0.31(+2.92%)
Jul 28, 2023
10.00
10.77
9.910
10.60
1,556,763
+0.60(+6.00%)
Jul 27, 2023
10.21
10.33
9.850
10.00
820,512
-0.19(-1.86%)
Jul 26, 2023
9.970
10.41
9.940
10.19
917,421
+0.33(+3.35%)
Jul 25, 2023
9.750
10.02
9.750
9.860
864,676
-0.20(-1.99%)
Jul 24, 2023
10.29
10.40
10.02
10.06
635,947
-0.33(-3.18%)
Jul 21, 2023
10.45
10.51
10.13
10.39
3,046,399
-0.12(-1.14%)
Jul 20, 2023
10.25
10.54
10.14
10.51
603,572
+0.03(+0.29%)
Jul 19, 2023
10.41
10.54
10.37
10.48
548,414
+0.20(+1.95%)
Jul 18, 2023
9.830
10.56
9.810
10.28
1,584,177
+0.46(+4.68%)
Jul 17, 2023
9.450
9.820
9.390
9.820
1,189,251
+0.37(+3.92%)
Jul 14, 2023
9.550
9.630
9.420
9.450
451,418
-0.11(-1.15%)
Jul 13, 2023
9.520
9.670
9.470
9.560
464,242
+0.04(+0.42%)
Jul 12, 2023
9.590
9.610
9.430
9.520
610,649
+0.15(+1.60%)
Jul 11, 2023
9.320
9.400
9.225
9.370
525,740
+0.20(+2.18%)
Jul 10, 2023
9.050
9.200
9.030
9.170
1,259,263
+0.19(+2.12%)
Jul 07, 2023
9.260
9.410
8.970
8.980
1,746,630
+0.04(+0.45%)
Jul 06, 2023
9.190
9.230
8.885
8.940
922,047
-0.25(-2.72%)
Jul 05, 2023
9.190
9.310
9.160
9.190
503,376
-0.06(-0.65%)
Jul 03, 2023
9.150
9.280
9.060
9.250
267,531
+0.09(+0.98%)
Jun 30, 2023
9.050
9.215
9.050
9.160
380,638
+0.11(+1.22%)
Jun 29, 2023
8.880
9.120
8.880
9.050
311,589
+0.03(+0.33%)
Jun 28, 2023
8.970
9.170
8.935
9.020
306,359
+0.03(+0.33%)
Jun 27, 2023
8.860
9.110
8.800
8.990
523,060
+0.05(+0.56%)
Jun 26, 2023
8.920
9.030
8.910
8.940
152,424
+0.01(+0.11%)
Jun 23, 2023
8.960
9.030
8.900
8.930
372,169
-0.18(-1.98%)
Jun 22, 2023
9.140
9.295
8.980
9.110
455,949
-0.18(-1.94%)
Jun 21, 2023
9.140
9.310
9.000
9.290
790,243
+0.02(+0.22%)
Jun 20, 2023
9.170
9.300
9.150
9.270
406,987
+0.19(+2.09%)
Jun 16, 2023
8.960
9.110
8.880
9.080
903,709
+0.11(+1.23%)
Jun 15, 2023
8.890
9.040
8.860
8.970
705,031
+1.41(+18.65%)
May 08, 2023
7.640
7.640
7.420
7.560
1,112,203
+0.12(+1.61%)
May 05, 2023
7.310
7.520
7.300
7.440
754,489
+0.26(+3.62%)
May 04, 2023
7.150
7.230
7.080
7.180
816,828
-0.03(-0.42%)
May 03, 2023
7.150
7.275
7.110
7.210
799,166
-0.18(-2.44%)
May 02, 2023
7.550
7.550
7.300
7.390
588,534
-0.17(-2.25%)
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.