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
Advanced Emissions Solutions Inc
(NQ:
ADES
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
1.810
1.890
1.790
1.850
30,458
+0.05(+2.78%)
Apr 27, 2023
1.860
1.890
1.800
1.800
16,625
-0.06(-3.23%)
Apr 26, 2023
1.840
1.916
1.830
1.860
112,516
+0.04(+2.20%)
Apr 25, 2023
1.900
1.900
1.800
1.820
33,294
-0.04(-2.15%)
Apr 24, 2023
1.930
1.939
1.860
1.860
36,880
-0.09(-4.62%)
Apr 21, 2023
1.950
1.984
1.880
1.950
21,147
+0.00(+0.00%)
Apr 20, 2023
1.970
2.000
1.940
1.950
3,737
-0.05(-2.50%)
Apr 19, 2023
1.960
2.010
1.940
2.000
18,524
+0.01(+0.50%)
Apr 18, 2023
1.930
2.020
1.930
1.990
20,261
+0.04(+2.05%)
Apr 17, 2023
1.800
2.020
1.780
1.950
57,698
+0.13(+7.14%)
Apr 14, 2023
2.090
2.090
1.710
1.820
142,763
-0.18(-9.00%)
Apr 13, 2023
2.010
2.040
2.000
2.000
39,099
+0.02(+1.01%)
Apr 12, 2023
1.900
2.030
1.900
1.980
64,715
+0.03(+1.54%)
Apr 11, 2023
1.930
2.000
1.920
1.950
25,021
+0.00(+0.00%)
Apr 10, 2023
2.060
2.076
1.940
1.950
19,950
-0.11(-5.34%)
Apr 06, 2023
2.170
2.170
2.060
2.060
28,586
-0.03(-1.44%)
Apr 05, 2023
2.000
2.110
1.980
2.090
22,893
+0.10(+5.03%)
Apr 04, 2023
1.980
2.030
1.940
1.990
44,788
+0.03(+1.53%)
Apr 03, 2023
1.940
2.010
1.940
1.960
37,761
-0.02(-1.01%)
Mar 31, 2023
2.060
2.250
1.920
1.980
38,437
-0.06(-2.94%)
Mar 30, 2023
1.920
2.090
1.850
2.040
66,645
+0.13(+6.81%)
Mar 29, 2023
1.930
1.990
1.860
1.910
88,618
+0.01(+0.53%)
Mar 28, 2023
1.840
1.930
1.700
1.900
88,012
+0.05(+2.70%)
Mar 27, 2023
1.920
1.960
1.840
1.850
49,655
-0.03(-1.60%)
Mar 24, 2023
1.970
2.020
1.880
1.880
45,714
-0.09(-4.57%)
Mar 23, 2023
2.050
2.080
1.970
1.970
39,565
-0.06(-2.96%)
Mar 22, 2023
2.130
2.202
2.020
2.030
94,622
-0.11(-5.14%)
Mar 21, 2023
2.110
2.200
2.110
2.140
20,969
+0.06(+2.88%)
Mar 20, 2023
2.100
2.160
2.060
2.080
49,021
+0.05(+2.46%)
Mar 17, 2023
2.190
2.260
2.020
2.030
169,349
-0.18(-8.14%)
Mar 16, 2023
2.150
2.230
2.110
2.210
56,827
+0.06(+2.79%)
Mar 15, 2023
2.300
2.300
2.150
2.150
67,532
-0.17(-7.33%)
Mar 14, 2023
2.670
2.670
2.320
2.320
111,858
-0.21(-8.30%)
Mar 13, 2023
2.520
2.710
2.460
2.530
64,618
+0.00(+0.00%)
Mar 10, 2023
2.500
2.600
2.460
2.530
43,905
+0.03(+1.20%)
Mar 09, 2023
2.760
2.772
2.500
2.500
78,046
-0.27(-9.91%)
Mar 08, 2023
2.810
2.850
2.730
2.775
87,549
-0.06(-1.94%)
Mar 07, 2023
2.890
2.900
2.760
2.830
38,481
-0.06(-2.08%)
Mar 06, 2023
2.940
2.970
2.860
2.890
19,281
-0.02(-0.69%)
Mar 03, 2023
2.830
2.980
2.820
2.910
44,795
+0.07(+2.46%)
Mar 02, 2023
2.850
2.940
2.780
2.840
16,894
-0.06(-2.07%)
Mar 01, 2023
2.810
2.970
2.810
2.900
16,609
+0.08(+2.84%)
Feb 28, 2023
2.730
2.850
2.730
2.820
35,664
+0.09(+3.30%)
Feb 27, 2023
3.040
3.040
2.710
2.730
179,912
-0.32(-10.49%)
Feb 24, 2023
3.070
3.110
3.050
3.050
18,654
-0.07(-2.24%)
Feb 23, 2023
3.160
3.170
3.060
3.120
30,676
-0.03(-0.95%)
Feb 22, 2023
3.110
3.200
3.084
3.150
25,340
+0.05(+1.61%)
Feb 21, 2023
3.170
3.170
3.030
3.100
77,396
-0.13(-4.02%)
Feb 17, 2023
3.130
3.240
3.095
3.230
95,086
+0.15(+4.87%)
Feb 16, 2023
3.140
3.140
3.020
3.080
52,214
-0.08(-2.53%)
Feb 15, 2023
3.230
3.230
3.110
3.160
28,983
-0.08(-2.47%)
Feb 14, 2023
3.260
3.275
3.130
3.240
40,013
-0.02(-0.61%)
Feb 13, 2023
3.200
3.283
3.200
3.260
43,727
+0.04(+1.24%)
Feb 10, 2023
3.370
3.370
3.050
3.220
91,350
-0.17(-5.01%)
Feb 09, 2023
3.700
3.700
3.370
3.390
49,497
-0.27(-7.38%)
Feb 08, 2023
3.720
3.780
3.550
3.660
176,440
+0.07(+1.95%)
Feb 07, 2023
3.300
3.670
3.300
3.590
313,596
+0.36(+11.15%)
Feb 06, 2023
3.200
3.340
3.050
3.230
312,015
+0.36(+12.54%)
Feb 03, 2023
2.830
2.900
2.730
2.870
161,086
+0.11(+3.99%)
Feb 02, 2023
2.900
3.070
2.710
2.760
524,200
-0.50(-15.34%)
Feb 01, 2023
3.300
3.400
3.180
3.260
211,905
+0.16(+5.16%)
Jan 31, 2023
3.160
3.360
3.090
3.100
152,477
-0.09(-2.82%)
Jan 30, 2023
3.200
3.200
3.155
3.190
23,321
+0.05(+1.59%)
Jan 27, 2023
3.220
3.220
3.080
3.140
66,694
-0.05(-1.57%)
Jan 26, 2023
3.040
3.190
3.020
3.190
78,398
+0.13(+4.25%)
Jan 25, 2023
3.150
3.150
3.020
3.060
171,778
-0.06(-1.92%)
Jan 24, 2023
3.110
3.150
3.100
3.120
33,608
+0.02(+0.65%)
Jan 23, 2023
3.000
3.150
3.000
3.100
96,497
+0.07(+2.31%)
Jan 20, 2023
2.780
3.030
2.750
3.030
89,816
+0.30(+10.99%)
Jan 19, 2023
2.770
2.830
2.670
2.730
70,024
+0.09(+3.41%)
Jan 18, 2023
2.590
2.740
2.360
2.640
2,859,023
+0.06(+2.33%)
Jan 17, 2023
2.570
2.610
2.540
2.580
24,100
+0.01(+0.39%)
Jan 13, 2023
2.550
2.584
2.530
2.570
12,928
+0.04(+1.58%)
Jan 12, 2023
2.530
2.590
2.520
2.530
51,852
+0.00(+0.00%)
Jan 11, 2023
2.500
2.560
2.460
2.530
38,671
+0.01(+0.40%)
Jan 10, 2023
2.430
2.550
2.424
2.520
36,340
+0.07(+2.86%)
Jan 09, 2023
2.430
2.463
2.400
2.450
50,941
+0.03(+1.24%)
Jan 06, 2023
2.400
2.440
2.360
2.420
30,508
+0.05(+2.11%)
Jan 05, 2023
2.470
2.470
2.360
2.370
56,066
-0.03(-1.25%)
Jan 04, 2023
2.340
2.413
2.340
2.400
27,444
+0.04(+1.69%)
Jan 03, 2023
2.430
2.500
2.335
2.360
36,927
-0.07(-2.88%)
Dec 30, 2022
2.290
2.440
2.260
2.430
92,235
+0.10(+4.29%)
Dec 29, 2022
2.250
2.350
2.170
2.330
101,678
+0.10(+4.48%)
Dec 28, 2022
2.200
2.320
2.195
2.230
42,596
+0.01(+0.45%)
Dec 27, 2022
2.270
2.348
2.200
2.220
48,145
-0.06(-2.63%)
Dec 23, 2022
2.200
2.310
2.200
2.280
34,578
+0.06(+2.70%)
Dec 22, 2022
2.310
2.430
2.160
2.220
79,320
-0.09(-3.90%)
Dec 21, 2022
2.220
2.360
2.200
2.310
75,195
+0.09(+4.05%)
Dec 20, 2022
2.210
2.250
2.110
2.220
219,160
+0.03(+1.37%)
Dec 19, 2022
2.270
2.275
2.180
2.190
81,157
-0.10(-4.37%)
Dec 16, 2022
2.220
2.300
2.220
2.290
57,412
+0.03(+1.33%)
Dec 15, 2022
2.250
2.312
2.250
2.260
104,816
-0.01(-0.44%)
Dec 14, 2022
2.360
2.385
2.250
2.270
86,800
-0.08(-3.40%)
Dec 13, 2022
2.420
2.585
2.350
2.350
96,772
-0.08(-3.29%)
Dec 12, 2022
2.560
2.560
2.410
2.430
92,606
-0.11(-4.33%)
Dec 09, 2022
2.600
2.650
2.500
2.540
106,986
-0.09(-3.61%)
Dec 08, 2022
2.660
2.810
2.610
2.635
53,359
-0.05(-1.68%)
Dec 07, 2022
2.620
2.990
2.620
2.680
70,835
+0.06(+2.29%)
Dec 06, 2022
2.800
2.800
2.620
2.620
90,980
-0.11(-4.03%)
Dec 05, 2022
2.900
2.900
2.730
2.730
29,750
-0.10(-3.53%)
Dec 02, 2022
2.920
2.920
2.800
2.830
53,415
-0.08(-2.75%)
Dec 01, 2022
2.860
2.967
2.700
2.910
203,339
+0.12(+4.30%)
Nov 30, 2022
2.760
2.830
2.750
2.790
53,662
+0.00(+0.00%)
Nov 29, 2022
2.780
2.900
2.780
2.790
71,874
+0.05(+1.82%)
Nov 28, 2022
2.870
2.920
2.690
2.740
70,903
-0.16(-5.52%)
Nov 25, 2022
2.950
2.950
2.900
2.900
14,779
-0.08(-2.68%)
Nov 23, 2022
3.100
3.120
2.973
2.980
65,267
-0.14(-4.49%)
Nov 22, 2022
2.870
3.150
2.870
3.120
64,711
+0.25(+8.52%)
Nov 21, 2022
2.840
2.915
2.810
2.875
99,198
+0.06(+1.95%)
Nov 18, 2022
2.730
2.840
2.650
2.820
79,996
+0.15(+5.62%)
Nov 17, 2022
2.750
2.750
2.655
2.670
95,021
-0.07(-2.55%)
Nov 16, 2022
2.820
2.820
2.720
2.740
111,000
-0.10(-3.52%)
Nov 15, 2022
2.910
2.923
2.820
2.840
97,394
+0.01(+0.35%)
Nov 14, 2022
2.900
2.920
2.810
2.830
39,737
-0.05(-1.74%)
Nov 11, 2022
2.800
2.930
2.755
2.880
79,263
+0.05(+1.77%)
Nov 10, 2022
3.000
3.010
2.820
2.830
62,802
-0.03(-1.05%)
Nov 09, 2022
3.210
3.250
2.835
2.860
103,523
-0.35(-10.90%)
Nov 08, 2022
3.210
3.260
3.140
3.210
50,742
+0.01(+0.31%)
Nov 07, 2022
2.830
3.250
2.830
3.200
138,458
+0.40(+14.29%)
Nov 04, 2022
2.800
2.880
2.760
2.800
17,634
+0.03(+1.08%)
Nov 03, 2022
2.810
2.810
2.730
2.770
53,622
-0.01(-0.36%)
Nov 02, 2022
2.830
2.898
2.780
2.780
34,962
-0.05(-1.77%)
Nov 01, 2022
2.890
2.905
2.810
2.830
29,024
-0.04(-1.39%)
Oct 31, 2022
3.010
3.010
2.851
2.870
36,885
-0.13(-4.33%)
Oct 28, 2022
2.915
3.030
2.915
3.000
29,688
+0.03(+1.01%)
Oct 27, 2022
3.007
3.030
2.930
2.970
17,133
+0.02(+0.68%)
Oct 26, 2022
2.970
3.040
2.950
2.950
18,819
-0.03(-1.01%)
Oct 25, 2022
2.900
3.000
2.875
2.980
34,440
+0.06(+2.05%)
Oct 24, 2022
2.900
2.950
2.830
2.920
27,891
+0.04(+1.39%)
Oct 21, 2022
2.780
2.910
2.750
2.880
50,204
+0.08(+2.86%)
Oct 20, 2022
2.800
2.842
2.750
2.800
34,544
+0.03(+1.08%)
Oct 19, 2022
2.760
2.865
2.750
2.770
34,301
-0.06(-2.12%)
Oct 18, 2022
2.880
2.960
2.816
2.830
40,209
+0.02(+0.71%)
Oct 17, 2022
2.870
2.900
2.760
2.810
31,255
+0.00(+0.00%)
Oct 14, 2022
2.910
2.950
2.780
2.810
25,363
-0.07(-2.43%)
Oct 13, 2022
2.790
2.890
2.740
2.880
23,919
+0.13(+4.92%)
Oct 12, 2022
2.810
2.840
2.735
2.745
38,352
-0.02(-0.90%)
Oct 11, 2022
2.780
2.910
2.741
2.770
57,129
+0.02(+0.73%)
Oct 10, 2022
2.740
2.870
2.710
2.750
36,516
+0.01(+0.36%)
Oct 07, 2022
2.950
3.080
2.740
2.740
39,109
-0.17(-5.84%)
Oct 06, 2022
2.970
2.970
2.885
2.910
45,075
-0.04(-1.36%)
Oct 05, 2022
3.090
3.090
2.930
2.950
60,021
-0.13(-4.22%)
Oct 04, 2022
2.790
3.090
2.790
3.080
95,970
+0.31(+11.19%)
Oct 03, 2022
2.750
2.820
2.735
2.770
74,555
+0.04(+1.47%)
Sep 30, 2022
2.750
2.873
2.730
2.730
68,448
-0.06(-2.15%)
Sep 29, 2022
2.860
2.967
2.760
2.790
63,711
-0.10(-3.46%)
Sep 28, 2022
3.020
3.050
2.850
2.890
141,085
-0.11(-3.67%)
Sep 27, 2022
2.960
3.020
2.820
3.000
97,398
+0.04(+1.35%)
Sep 26, 2022
3.100
3.190
2.860
2.960
117,336
-0.14(-4.52%)
Sep 23, 2022
3.110
3.176
3.030
3.100
67,977
-0.02(-0.64%)
Sep 22, 2022
3.180
3.180
3.110
3.120
53,872
-0.04(-1.27%)
Sep 21, 2022
3.250
3.310
3.120
3.160
60,145
-0.09(-2.77%)
Sep 20, 2022
3.300
3.320
3.240
3.250
100,162
-0.11(-3.27%)
Sep 19, 2022
3.400
3.400
3.300
3.360
68,356
-0.01(-0.30%)
Sep 16, 2022
3.410
3.410
3.280
3.370
141,028
-0.05(-1.46%)
Sep 15, 2022
3.530
3.590
3.410
3.420
114,879
-0.06(-1.72%)
Sep 14, 2022
3.538
3.565
3.464
3.480
50,009
-0.04(-1.14%)
Sep 13, 2022
3.500
3.540
3.500
3.520
50,758
-0.06(-1.68%)
Sep 12, 2022
3.620
3.710
3.560
3.580
117,673
-0.01(-0.28%)
Sep 09, 2022
3.440
3.660
3.440
3.590
84,202
+0.12(+3.46%)
Sep 08, 2022
3.450
3.520
3.386
3.470
124,863
+0.02(+0.58%)
Sep 07, 2022
3.550
3.601
3.420
3.450
99,722
-0.09(-2.54%)
Sep 06, 2022
3.610
3.710
3.500
3.540
93,031
-0.07(-1.94%)
Sep 02, 2022
3.580
3.690
3.550
3.610
83,844
+0.03(+0.84%)
Sep 01, 2022
3.760
3.760
3.560
3.580
97,180
-0.16(-4.28%)
Aug 31, 2022
3.810
3.878
3.660
3.740
82,600
-0.09(-2.35%)
Aug 30, 2022
3.890
3.955
3.730
3.830
117,361
-0.07(-1.79%)
Aug 29, 2022
4.000
4.050
3.890
3.900
96,219
-0.13(-3.23%)
Aug 26, 2022
4.060
4.100
3.940
4.030
101,026
-0.04(-0.98%)
Aug 25, 2022
4.070
4.110
4.000
4.070
83,683
-0.04(-0.97%)
Aug 24, 2022
4.020
4.140
3.910
4.110
169,668
+0.10(+2.49%)
Aug 23, 2022
4.060
4.130
3.960
4.010
382,120
+0.15(+3.89%)
Aug 22, 2022
4.440
4.540
3.810
3.860
1,144,266
-2.55(-39.78%)
Aug 19, 2022
6.310
6.430
6.110
6.410
224,506
+0.13(+2.07%)
Aug 18, 2022
6.110
6.300
6.110
6.280
124,002
+0.17(+2.78%)
Aug 17, 2022
5.900
6.250
5.700
6.110
185,149
+0.19(+3.21%)
Aug 16, 2022
5.650
6.000
5.570
5.920
469,146
+1.01(+20.57%)
Aug 15, 2022
4.900
4.960
4.830
4.910
83,369
+0.02(+0.41%)
Aug 12, 2022
4.790
4.950
4.760
4.890
47,912
+0.09(+1.87%)
Aug 11, 2022
4.760
4.840
4.760
4.800
40,596
+0.05(+1.05%)
Aug 10, 2022
4.810
4.872
4.750
4.750
41,289
+0.01(+0.21%)
Aug 09, 2022
4.730
4.820
4.700
4.740
37,417
-0.03(-0.63%)
Aug 08, 2022
4.800
4.870
4.740
4.770
34,563
+0.01(+0.21%)
Aug 05, 2022
4.740
4.830
4.680
4.760
100,236
-0.03(-0.63%)
Aug 04, 2022
4.790
4.980
4.700
4.790
76,362
+0.03(+0.63%)
Aug 03, 2022
4.850
4.860
4.740
4.760
41,614
-0.05(-1.04%)
Aug 02, 2022
4.900
4.960
4.610
4.810
62,245
-0.10(-2.04%)
Aug 01, 2022
4.920
5.190
4.900
4.910
67,672
+0.02(+0.41%)
Jul 29, 2022
4.707
4.935
4.695
4.890
66,732
+0.18(+3.82%)
Jul 28, 2022
4.610
4.725
4.605
4.710
68,989
+0.08(+1.73%)
Jul 27, 2022
4.590
4.630
4.560
4.630
58,914
+0.10(+2.21%)
Jul 26, 2022
4.600
4.653
4.510
4.530
51,098
-0.06(-1.31%)
Jul 25, 2022
4.630
4.690
4.570
4.590
33,129
+0.00(+0.00%)
Jul 22, 2022
4.650
4.720
4.550
4.590
26,128
-0.13(-2.75%)
Jul 21, 2022
4.660
4.720
4.660
4.720
14,905
+0.02(+0.43%)
Jul 20, 2022
4.660
4.740
4.600
4.700
36,612
+0.05(+1.08%)
Jul 19, 2022
4.600
4.685
4.550
4.650
90,989
+0.11(+2.42%)
Jul 18, 2022
4.530
4.613
4.510
4.540
50,823
+0.06(+1.34%)
Jul 15, 2022
4.510
4.560
4.420
4.480
107,691
-0.02(-0.44%)
Jul 14, 2022
4.510
4.541
4.436
4.500
37,492
-0.03(-0.66%)
Jul 13, 2022
4.480
4.530
4.410
4.530
38,091
+0.04(+0.89%)
Jul 12, 2022
4.490
4.585
4.485
4.490
29,455
-0.04(-0.88%)
Jul 11, 2022
4.580
4.618
4.496
4.530
37,959
-0.06(-1.31%)
Jul 08, 2022
4.630
4.659
4.580
4.590
51,720
-0.05(-1.08%)
Jul 07, 2022
4.680
4.750
4.600
4.640
63,208
-0.05(-1.07%)
Jul 06, 2022
4.720
4.720
4.530
4.690
68,775
-0.03(-0.64%)
Jul 05, 2022
4.650
4.864
4.566
4.720
78,161
+0.07(+1.51%)
Jul 01, 2022
4.650
4.760
4.600
4.650
41,811
-0.04(-0.85%)
Jun 30, 2022
4.660
4.750
4.580
4.690
56,883
+0.02(+0.43%)
Jun 29, 2022
4.600
4.710
4.568
4.670
41,896
+0.05(+1.08%)
Jun 28, 2022
4.740
4.800
4.560
4.620
98,065
-0.10(-2.12%)
Jun 27, 2022
4.670
4.960
4.640
4.720
109,343
+0.05(+1.07%)
Jun 24, 2022
4.660
4.780
4.610
4.670
68,517
+0.01(+0.21%)
Jun 23, 2022
4.763
4.763
4.610
4.660
62,656
-0.04(-0.85%)
Jun 22, 2022
4.670
4.780
4.650
4.700
59,626
-0.05(-1.05%)
Jun 21, 2022
4.670
4.810
4.645
4.750
55,185
+0.08(+1.71%)
Jun 17, 2022
4.560
4.825
4.550
4.670
106,443
+0.09(+1.97%)
Jun 16, 2022
4.800
4.920
4.500
4.580
119,706
-0.27(-5.57%)
Jun 15, 2022
4.810
4.935
4.760
4.850
99,837
+0.05(+1.04%)
Jun 14, 2022
4.760
4.870
4.700
4.800
89,463
+0.02(+0.42%)
Jun 13, 2022
4.850
4.920
4.680
4.780
213,535
-0.16(-3.24%)
Jun 10, 2022
4.950
5.060
4.810
4.940
157,277
-0.03(-0.60%)
Jun 09, 2022
5.120
5.140
4.940
4.970
60,861
-0.17(-3.31%)
Jun 08, 2022
5.140
5.250
5.110
5.140
88,234
+0.00(+0.00%)
Jun 07, 2022
4.990
5.210
4.990
5.140
108,443
+0.10(+1.98%)
Jun 06, 2022
5.040
5.200
4.980
5.040
111,737
+0.07(+1.41%)
Jun 03, 2022
4.960
5.050
4.920
4.970
100,439
-0.03(-0.60%)
Jun 02, 2022
4.980
5.080
4.930
5.000
122,227
-0.03(-0.60%)
Jun 01, 2022
5.090
5.110
4.900
5.030
136,314
+0.01(+0.20%)
May 31, 2022
5.120
5.120
4.990
5.020
96,329
-0.08(-1.57%)
May 27, 2022
5.010
5.220
5.000
5.100
72,236
+0.10(+2.00%)
May 26, 2022
5.040
5.340
5.000
5.000
73,919
-0.03(-0.60%)
May 25, 2022
4.980
5.090
4.950
5.030
35,668
-0.01(-0.20%)
May 24, 2022
5.150
5.170
4.970
5.040
102,444
-0.18(-3.45%)
May 23, 2022
5.170
5.270
5.150
5.220
50,459
+0.10(+1.95%)
May 20, 2022
5.160
5.225
5.030
5.120
121,165
-0.01(-0.19%)
May 19, 2022
5.050
5.230
5.010
5.130
60,216
+0.03(+0.59%)
May 18, 2022
5.170
5.190
5.057
5.100
162,518
-0.13(-2.49%)
May 17, 2022
5.130
5.295
5.130
5.230
74,066
+0.12(+2.35%)
May 16, 2022
5.120
5.230
5.010
5.110
116,685
-0.01(-0.20%)
May 13, 2022
5.100
5.190
4.980
5.120
131,449
+0.02(+0.39%)
May 12, 2022
5.120
5.160
4.850
5.100
267,474
-0.04(-0.78%)
May 11, 2022
5.130
5.260
4.970
5.140
217,490
-0.04(-0.77%)
May 10, 2022
5.600
5.670
5.010
5.180
243,170
-0.36(-6.50%)
May 09, 2022
5.810
5.844
5.500
5.540
90,882
-0.29(-4.97%)
May 06, 2022
6.000
6.131
5.750
5.830
89,225
-0.13(-2.18%)
May 05, 2022
6.190
6.190
5.800
5.960
93,667
-0.24(-3.87%)
May 04, 2022
6.140
6.210
5.960
6.200
84,566
+0.04(+0.65%)
May 03, 2022
6.000
6.210
5.950
6.160
64,911
+0.19(+3.18%)
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.