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
Voxeljet Ag ADR
(NQ:
VJET
)
0.6401
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 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
2.000
2.050
1.900
1.970
16,679
+0.07(+3.96%)
Apr 27, 2023
1.910
1.910
1.890
1.895
4,284
-0.02(-1.30%)
Apr 26, 2023
1.900
1.958
1.900
1.920
3,558
-0.05(-2.54%)
Apr 25, 2023
2.007
2.007
1.900
1.970
20,614
-0.02(-0.76%)
Apr 24, 2023
1.980
2.050
1.980
1.985
6,460
-0.00(-0.25%)
Apr 21, 2023
1.990
1.990
1.980
1.990
636
+0.04(+2.04%)
Apr 20, 2023
2.000
2.000
1.950
1.950
2,300
-0.09(-4.40%)
Apr 19, 2023
2.030
2.050
2.030
2.040
1,284
+0.05(+2.51%)
Apr 18, 2023
2.040
2.050
1.921
1.990
27,804
-0.06(-2.93%)
Apr 17, 2023
1.990
2.050
1.990
2.050
5,378
+0.13(+6.77%)
Apr 14, 2023
2.040
2.050
1.920
1.920
6,894
+0.02(+1.05%)
Apr 13, 2023
2.010
2.010
1.900
1.900
41,106
-0.13(-6.40%)
Apr 12, 2023
2.054
2.054
2.010
2.030
8,415
-0.04(-1.79%)
Apr 11, 2023
2.100
2.130
2.050
2.067
11,515
-0.07(-3.42%)
Apr 10, 2023
2.150
2.170
2.080
2.140
17,373
-0.06(-2.72%)
Apr 06, 2023
2.145
2.200
2.103
2.200
12,947
+0.07(+3.29%)
Apr 05, 2023
2.130
2.150
2.080
2.130
9,068
+0.02(+0.95%)
Apr 04, 2023
2.120
2.130
2.040
2.110
1,841
+0.02(+0.96%)
Apr 03, 2023
2.100
2.100
2.080
2.090
9,539
-0.02(-0.71%)
Mar 31, 2023
2.040
2.130
2.010
2.105
25,309
+0.04(+1.94%)
Mar 30, 2023
2.100
2.160
2.040
2.065
20,469
+0.02(+1.23%)
Mar 29, 2023
2.050
2.100
2.040
2.040
9,619
-0.05(-2.39%)
Mar 28, 2023
2.080
2.100
2.020
2.090
8,215
+0.07(+3.47%)
Mar 27, 2023
2.060
2.100
2.010
2.020
9,528
-0.12(-5.70%)
Mar 24, 2023
2.070
2.160
2.070
2.142
6,940
-0.01(-0.37%)
Mar 23, 2023
2.353
2.353
2.110
2.150
10,737
+0.14(+6.96%)
Mar 22, 2023
2.180
2.480
2.010
2.010
16,976
-0.16(-7.58%)
Mar 21, 2023
2.090
2.336
2.080
2.175
7,156
+0.01(+0.49%)
Mar 20, 2023
2.010
2.303
2.010
2.164
22,260
+0.11(+5.59%)
Mar 17, 2023
2.025
2.160
2.025
2.050
6,691
+0.00(+0.13%)
Mar 16, 2023
2.070
2.070
2.033
2.047
7,145
-0.02(-0.94%)
Mar 15, 2023
2.090
2.100
2.026
2.067
3,088
-0.02(-1.11%)
Mar 14, 2023
2.150
2.320
2.030
2.090
19,212
-0.03(-1.42%)
Mar 13, 2023
2.050
2.450
2.050
2.120
6,473
-0.01(-0.47%)
Mar 10, 2023
2.318
2.357
2.115
2.130
16,334
-0.05(-2.29%)
Mar 09, 2023
2.159
2.315
2.156
2.180
3,734
-0.01(-0.46%)
Mar 08, 2023
2.330
2.390
2.120
2.190
18,293
-0.20(-8.37%)
Mar 07, 2023
2.500
2.500
2.310
2.390
12,023
-0.03(-1.26%)
Mar 06, 2023
2.280
2.520
2.230
2.421
8,642
+0.14(+6.16%)
Mar 03, 2023
2.276
2.300
2.052
2.280
6,592
-0.04(-1.72%)
Mar 02, 2023
2.110
2.410
1.950
2.320
50,503
+0.21(+9.95%)
Mar 01, 2023
2.342
2.520
2.010
2.110
43,912
-0.27(-11.34%)
Feb 28, 2023
2.380
2.482
2.380
2.380
6,648
+0.02(+0.85%)
Feb 27, 2023
2.650
2.650
2.331
2.360
20,175
-0.38(-13.87%)
Feb 24, 2023
2.430
2.740
2.430
2.740
7,125
+0.25(+10.25%)
Feb 23, 2023
2.572
2.572
2.440
2.485
3,715
+0.04(+1.44%)
Feb 22, 2023
2.430
2.578
2.430
2.450
3,453
+0.04(+1.45%)
Feb 21, 2023
2.440
2.740
2.410
2.415
15,145
-0.19(-7.12%)
Feb 17, 2023
2.500
2.600
2.500
2.600
11,055
+0.06(+2.43%)
Feb 16, 2023
2.540
2.600
2.500
2.538
10,280
+0.06(+2.35%)
Feb 15, 2023
2.410
2.550
2.410
2.480
6,159
+0.03(+1.22%)
Feb 14, 2023
2.420
2.475
2.410
2.450
2,062
+0.02(+0.90%)
Feb 13, 2023
2.560
2.570
2.367
2.428
12,043
-0.13(-5.15%)
Feb 10, 2023
2.758
2.758
2.560
2.560
4,102
+0.01(+0.39%)
Feb 09, 2023
2.690
2.690
2.500
2.550
13,838
-0.10(-3.77%)
Feb 08, 2023
2.750
2.770
2.640
2.650
12,914
-0.05(-1.86%)
Feb 07, 2023
2.450
2.740
2.450
2.700
6,680
+0.26(+10.66%)
Feb 06, 2023
2.413
2.484
2.376
2.440
10,160
-0.04(-1.61%)
Feb 03, 2023
2.500
2.750
2.470
2.480
24,450
-0.10(-3.88%)
Feb 02, 2023
2.650
2.825
2.560
2.580
12,657
-0.06(-2.27%)
Feb 01, 2023
2.380
2.640
2.380
2.640
8,268
+0.32(+13.79%)
Jan 31, 2023
2.240
2.320
2.230
2.320
16,168
+0.06(+2.65%)
Jan 30, 2023
2.300
2.300
2.230
2.260
19,440
-0.03(-1.31%)
Jan 27, 2023
2.330
2.330
2.280
2.290
4,472
-0.04(-1.72%)
Jan 26, 2023
2.260
2.350
2.221
2.330
5,996
-0.02(-0.85%)
Jan 25, 2023
2.390
2.390
2.215
2.350
5,742
-0.02(-0.84%)
Jan 24, 2023
2.390
2.390
2.213
2.370
5,787
+0.08(+3.49%)
Jan 23, 2023
2.310
2.340
2.220
2.290
19,586
+0.02(+0.88%)
Jan 20, 2023
2.350
2.350
2.239
2.270
4,161
-0.06(-2.58%)
Jan 19, 2023
2.350
2.360
2.220
2.330
17,216
-0.02(-0.85%)
Jan 18, 2023
2.372
2.445
2.340
2.350
25,241
+0.02(+0.86%)
Jan 17, 2023
2.310
2.350
2.255
2.330
18,630
+0.06(+2.64%)
Jan 13, 2023
2.430
2.520
2.240
2.270
11,711
+0.05(+2.25%)
Jan 12, 2023
2.300
2.500
2.210
2.220
38,981
-0.07(-3.06%)
Jan 11, 2023
2.280
2.300
2.260
2.290
25,139
+0.08(+3.62%)
Jan 10, 2023
2.190
2.300
2.150
2.210
7,815
+0.01(+0.45%)
Jan 09, 2023
2.130
2.290
2.120
2.200
25,391
-0.04(-2.00%)
Jan 06, 2023
2.180
2.290
2.180
2.245
15,774
+0.10(+4.42%)
Jan 05, 2023
2.140
2.305
2.140
2.150
18,918
+0.01(+0.46%)
Jan 04, 2023
2.100
2.241
2.050
2.140
21,469
+0.00(+0.00%)
Jan 03, 2023
2.350
2.350
2.080
2.140
15,742
-0.16(-6.96%)
Dec 30, 2022
2.110
2.310
2.020
2.300
80,514
+0.13(+6.08%)
Dec 29, 2022
2.100
2.190
2.080
2.168
46,868
+0.04(+1.73%)
Dec 28, 2022
2.120
2.250
2.120
2.131
9,119
+0.09(+4.48%)
Dec 27, 2022
2.240
2.330
2.040
2.040
34,502
-0.22(-9.73%)
Dec 23, 2022
2.310
2.310
2.245
2.260
8,871
+0.02(+0.89%)
Dec 22, 2022
2.300
2.339
2.240
2.240
25,961
+0.00(+0.00%)
Dec 21, 2022
2.232
2.301
2.136
2.240
11,893
+0.04(+1.82%)
Dec 20, 2022
2.200
2.240
2.110
2.200
12,399
+0.06(+2.72%)
Dec 19, 2022
2.180
2.300
2.124
2.142
35,878
-0.09(-3.84%)
Dec 16, 2022
2.250
2.250
2.187
2.227
9,359
-0.06(-2.52%)
Dec 15, 2022
2.360
2.360
2.020
2.285
19,226
-0.07(-3.18%)
Dec 14, 2022
2.350
2.360
2.310
2.360
9,808
-0.01(-0.53%)
Dec 13, 2022
2.490
2.492
2.346
2.373
17,129
-0.11(-4.32%)
Dec 12, 2022
2.530
2.530
2.303
2.480
14,246
-0.08(-2.95%)
Dec 09, 2022
2.580
2.606
2.550
2.555
8,563
-0.04(-1.73%)
Dec 08, 2022
2.600
2.650
2.535
2.600
10,932
+0.07(+2.83%)
Dec 07, 2022
2.520
2.560
2.520
2.529
2,116
-0.01(-0.40%)
Dec 06, 2022
2.690
2.690
2.500
2.539
18,210
-0.15(-5.62%)
Dec 05, 2022
2.660
2.950
2.660
2.690
18,373
+0.04(+1.51%)
Dec 02, 2022
2.640
2.790
2.640
2.650
10,850
-0.03(-1.12%)
Dec 01, 2022
2.640
2.730
2.630
2.680
10,490
+0.04(+1.52%)
Nov 30, 2022
2.780
2.795
2.620
2.640
18,972
-0.16(-5.74%)
Nov 29, 2022
2.800
2.889
2.764
2.801
11,439
-0.03(-1.03%)
Nov 28, 2022
2.990
3.100
2.810
2.830
53,063
-0.08(-2.75%)
Nov 25, 2022
2.980
2.990
2.910
2.910
1,188
-0.09(-3.00%)
Nov 23, 2022
3.000
3.064
2.810
3.000
11,376
-0.04(-1.32%)
Nov 22, 2022
3.030
3.050
3.000
3.040
6,536
-0.01(-0.33%)
Nov 21, 2022
3.020
3.100
3.020
3.050
10,159
-0.04(-1.29%)
Nov 18, 2022
3.330
3.330
2.997
3.090
19,755
-0.21(-6.36%)
Nov 17, 2022
3.250
3.400
3.200
3.300
34,191
+0.24(+7.84%)
Nov 16, 2022
3.240
3.350
3.050
3.060
22,478
-0.18(-5.56%)
Nov 15, 2022
3.195
3.337
3.130
3.240
12,652
+0.08(+2.53%)
Nov 14, 2022
3.132
3.190
3.055
3.160
17,509
+0.19(+6.35%)
Nov 11, 2022
2.650
3.090
2.650
2.971
27,565
+0.38(+14.72%)
Nov 10, 2022
2.760
2.790
2.590
2.590
19,336
-0.04(-1.52%)
Nov 09, 2022
2.710
2.760
2.610
2.630
21,659
-0.06(-2.23%)
Nov 08, 2022
2.710
2.710
2.660
2.690
8,686
+0.00(+0.08%)
Nov 07, 2022
2.650
2.700
2.562
2.688
20,034
+0.01(+0.29%)
Nov 04, 2022
2.810
2.850
2.420
2.680
62,705
-0.25(-8.53%)
Nov 03, 2022
2.907
3.000
2.898
2.930
9,702
-0.03(-1.01%)
Nov 02, 2022
2.870
2.970
2.780
2.960
16,830
-0.04(-1.33%)
Nov 01, 2022
2.972
3.051
2.840
3.000
4,100
+0.00(+0.00%)
Oct 31, 2022
2.810
3.000
2.700
3.000
63,147
+0.23(+8.30%)
Oct 28, 2022
2.870
2.950
2.750
2.770
14,710
-0.17(-5.78%)
Oct 27, 2022
3.050
3.100
2.900
2.940
6,443
-0.14(-4.51%)
Oct 26, 2022
3.130
3.130
3.070
3.079
4,521
+0.06(+1.95%)
Oct 25, 2022
3.110
3.110
2.970
3.020
14,306
-0.13(-4.13%)
Oct 24, 2022
3.200
3.300
3.060
3.150
24,951
+0.06(+1.94%)
Oct 21, 2022
3.240
3.250
2.840
3.090
5,623
+0.05(+1.64%)
Oct 20, 2022
3.110
3.250
2.930
3.040
5,595
+0.02(+0.50%)
Oct 19, 2022
3.000
3.141
2.882
3.025
9,328
+0.02(+0.50%)
Oct 18, 2022
2.940
3.157
2.880
3.010
25,383
+0.08(+2.73%)
Oct 17, 2022
2.890
3.160
2.713
2.930
18,688
+0.03(+1.03%)
Oct 14, 2022
3.050
3.100
2.900
2.900
50,293
-0.05(-1.69%)
Oct 13, 2022
2.890
3.000
2.550
2.950
30,650
-0.04(-1.34%)
Oct 12, 2022
3.000
3.100
2.870
2.990
25,530
-0.10(-3.24%)
Oct 11, 2022
3.280
3.490
3.000
3.090
38,041
-0.19(-5.93%)
Oct 10, 2022
3.340
3.960
3.000
3.285
51,080
+0.04(+1.38%)
Oct 07, 2022
3.340
3.420
3.120
3.240
27,445
+0.01(+0.31%)
Oct 06, 2022
3.420
3.430
3.230
3.230
7,525
-0.11(-3.29%)
Oct 05, 2022
3.220
3.390
3.220
3.340
12,578
+0.12(+3.73%)
Oct 04, 2022
3.300
3.470
3.210
3.220
27,494
-0.06(-1.83%)
Oct 03, 2022
3.250
3.580
3.200
3.280
22,400
+0.13(+4.13%)
Sep 30, 2022
3.400
3.670
3.150
3.150
26,443
+0.00(+0.00%)
Sep 29, 2022
3.500
3.500
3.090
3.150
91,124
-0.74(-19.02%)
Sep 28, 2022
3.360
3.910
3.362
3.890
10,067
+0.40(+11.46%)
Sep 27, 2022
3.120
3.640
3.120
3.490
14,659
+0.37(+11.86%)
Sep 26, 2022
3.570
3.650
3.120
3.120
30,175
-0.51(-14.05%)
Sep 23, 2022
3.895
3.895
3.551
3.630
12,584
-0.33(-8.33%)
Sep 22, 2022
3.950
4.110
3.940
3.960
8,673
-0.06(-1.49%)
Sep 21, 2022
3.920
4.050
3.920
4.020
2,354
+0.15(+3.88%)
Sep 20, 2022
4.330
4.330
3.870
3.870
31,423
-0.46(-10.62%)
Sep 19, 2022
4.470
4.480
4.330
4.330
2,069
-0.01(-0.23%)
Sep 16, 2022
4.310
4.450
4.310
4.340
1,328
-0.02(-0.46%)
Sep 15, 2022
4.360
4.500
4.360
4.360
4,707
+0.10(+2.35%)
Sep 14, 2022
4.250
4.405
4.250
4.260
2,861
+0.15(+3.65%)
Sep 13, 2022
4.710
4.710
4.100
4.110
16,525
-0.54(-11.61%)
Sep 12, 2022
4.860
4.860
4.610
4.650
7,365
-0.33(-6.63%)
Sep 09, 2022
5.050
5.050
4.980
4.980
6,992
-0.02(-0.40%)
Sep 08, 2022
4.870
5.110
4.827
5.000
4,048
+0.01(+0.20%)
Sep 07, 2022
4.900
5.040
4.810
4.990
4,267
+0.24(+5.05%)
Sep 06, 2022
4.790
5.106
4.610
4.750
5,019
-0.20(-4.04%)
Sep 02, 2022
5.100
5.431
4.747
4.950
28,092
+0.42(+9.27%)
Sep 01, 2022
4.800
4.911
4.502
4.530
4,732
-0.26(-5.43%)
Aug 31, 2022
4.890
4.990
4.600
4.790
20,255
-0.16(-3.20%)
Aug 30, 2022
5.140
5.580
4.760
4.948
21,179
-0.07(-1.43%)
Aug 29, 2022
5.600
5.750
5.010
5.020
44,760
-0.51(-9.22%)
Aug 26, 2022
5.440
5.890
5.172
5.530
32,529
+0.08(+1.47%)
Aug 25, 2022
5.630
5.630
5.070
5.450
17,483
-0.11(-1.98%)
Aug 24, 2022
5.360
5.780
5.200
5.560
10,971
+0.23(+4.32%)
Aug 23, 2022
5.010
5.440
5.010
5.330
5,086
-0.06(-1.11%)
Aug 22, 2022
5.790
5.790
5.280
5.390
14,911
-0.46(-7.86%)
Aug 19, 2022
6.470
6.470
5.850
5.850
24,724
-0.55(-8.59%)
Aug 18, 2022
5.890
6.400
5.565
6.400
52,275
+0.41(+6.84%)
Aug 17, 2022
5.930
6.000
5.414
5.990
20,680
-0.01(-0.17%)
Aug 16, 2022
5.480
6.000
5.332
6.000
37,518
+0.39(+7.02%)
Aug 15, 2022
5.600
5.731
5.500
5.606
22,848
-0.14(-2.50%)
Aug 12, 2022
5.990
6.285
5.260
5.750
120,851
-0.25(-4.17%)
Aug 11, 2022
4.630
7.250
4.630
6.000
978,398
+1.35(+29.09%)
Aug 10, 2022
4.580
4.670
4.545
4.648
13,371
+0.12(+2.64%)
Aug 09, 2022
4.630
4.640
4.510
4.528
4,161
-0.09(-1.98%)
Aug 08, 2022
4.160
4.650
4.160
4.620
18,149
+0.51(+12.41%)
Aug 05, 2022
4.240
4.460
4.023
4.110
6,590
-0.31(-7.01%)
Aug 04, 2022
4.450
4.458
4.280
4.420
4,367
+0.02(+0.45%)
Aug 03, 2022
4.480
4.617
4.400
4.400
20,369
-0.10(-2.22%)
Aug 02, 2022
4.660
4.710
4.410
4.500
17,744
+0.05(+1.12%)
Aug 01, 2022
4.140
4.610
4.140
4.450
14,058
+0.50(+12.66%)
Jul 29, 2022
4.050
4.090
3.950
3.950
6,216
-0.12(-2.95%)
Jul 28, 2022
3.965
4.085
3.909
4.070
2,532
+0.10(+2.52%)
Jul 27, 2022
4.100
4.100
3.955
3.970
4,769
-0.15(-3.64%)
Jul 26, 2022
4.120
4.256
4.120
4.120
5,200
-0.00(-0.01%)
Jul 25, 2022
4.060
4.168
3.982
4.120
3,582
+0.08(+1.99%)
Jul 22, 2022
4.150
4.210
3.950
4.040
27,315
-0.16(-3.81%)
Jul 21, 2022
3.994
4.200
3.994
4.200
2,576
+0.15(+3.70%)
Jul 20, 2022
4.040
4.070
4.020
4.050
4,447
+0.07(+1.76%)
Jul 19, 2022
4.000
4.075
3.980
3.980
12,349
+0.01(+0.25%)
Jul 18, 2022
3.870
4.000
3.870
3.970
7,757
+0.02(+0.51%)
Jul 15, 2022
4.140
4.160
3.810
3.950
29,018
-0.06(-1.50%)
Jul 14, 2022
4.030
4.120
3.990
4.010
30,933
+0.00(+0.00%)
Jul 13, 2022
4.150
4.150
3.990
4.010
15,975
-0.15(-3.61%)
Jul 12, 2022
4.080
4.222
4.080
4.160
6,250
+0.24(+6.12%)
Jul 11, 2022
4.030
4.080
3.841
3.920
10,165
-0.18(-4.39%)
Jul 08, 2022
3.660
4.100
3.640
4.100
18,433
+0.65(+18.96%)
Jul 07, 2022
3.500
3.550
3.446
3.446
3,219
+0.08(+2.27%)
Jul 06, 2022
3.480
3.640
3.360
3.370
2,552
-0.12(-3.44%)
Jul 05, 2022
3.470
3.630
3.300
3.490
12,419
+0.03(+0.87%)
Jul 01, 2022
3.260
3.500
3.250
3.460
7,018
+0.08(+2.37%)
Jun 30, 2022
3.530
3.530
3.365
3.380
6,943
-0.15(-4.36%)
Jun 29, 2022
3.570
3.646
3.534
3.534
1,135
-0.05(-1.28%)
Jun 28, 2022
3.600
3.600
3.540
3.580
2,417
-0.03(-0.83%)
Jun 27, 2022
3.670
3.667
3.610
3.610
1,097
-0.01(-0.19%)
Jun 24, 2022
3.590
3.617
3.580
3.617
2,407
+0.18(+5.14%)
Jun 23, 2022
3.560
3.630
3.360
3.440
3,168
-0.10(-2.82%)
Jun 22, 2022
3.610
3.737
3.357
3.540
5,907
-0.06(-1.80%)
Jun 21, 2022
3.490
3.810
3.400
3.605
10,265
+0.15(+4.49%)
Jun 17, 2022
3.360
3.688
3.280
3.450
9,741
+0.11(+3.29%)
Jun 16, 2022
3.800
3.917
3.110
3.340
30,793
-0.58(-14.80%)
Jun 15, 2022
3.950
3.950
3.910
3.920
922
-0.05(-1.26%)
Jun 14, 2022
4.080
4.080
3.810
3.970
14,361
-0.07(-1.73%)
Jun 13, 2022
3.920
4.040
3.840
4.040
9,827
+0.03(+0.75%)
Jun 10, 2022
4.023
4.170
3.980
4.010
2,386
-0.20(-4.76%)
Jun 09, 2022
4.110
4.290
4.110
4.210
5,718
-0.03(-0.70%)
Jun 08, 2022
3.990
4.241
3.990
4.240
8,186
+0.20(+4.95%)
Jun 07, 2022
3.990
4.060
3.990
4.040
1,365
+0.07(+1.75%)
Jun 06, 2022
3.990
4.015
3.960
3.971
1,556
+0.00(+0.04%)
Jun 03, 2022
3.900
4.035
3.900
3.969
2,542
+0.09(+2.29%)
Jun 02, 2022
4.090
4.090
3.880
3.880
11,041
-0.02(-0.51%)
Jun 01, 2022
4.280
4.330
3.820
3.900
25,407
-0.13(-3.11%)
May 31, 2022
4.080
4.180
3.970
4.025
7,373
-0.02(-0.49%)
May 27, 2022
4.030
4.070
4.000
4.045
3,877
+0.11(+2.93%)
May 26, 2022
4.090
4.180
3.910
3.930
6,552
-0.02(-0.51%)
May 25, 2022
3.997
3.997
3.800
3.950
4,901
+0.04(+0.89%)
May 24, 2022
3.810
4.020
3.800
3.915
25,975
+0.06(+1.42%)
May 23, 2022
3.920
3.920
3.810
3.860
6,483
-0.06(-1.53%)
May 20, 2022
3.950
4.089
3.910
3.920
7,260
-0.05(-1.26%)
May 19, 2022
3.918
4.110
3.910
3.970
15,083
-0.03(-0.75%)
May 18, 2022
4.000
4.100
3.940
4.000
8,322
-0.12(-3.03%)
May 17, 2022
4.010
4.200
3.910
4.125
13,383
+0.04(+0.86%)
May 16, 2022
4.102
4.150
4.030
4.090
6,159
+0.09(+2.25%)
May 13, 2022
4.000
4.010
3.838
4.000
13,658
+0.07(+1.78%)
May 12, 2022
3.780
4.060
3.780
3.930
8,793
-0.22(-5.30%)
May 11, 2022
4.212
4.370
3.966
4.150
13,198
+0.01(+0.24%)
May 10, 2022
4.200
4.510
3.950
4.140
9,277
-0.07(-1.66%)
May 09, 2022
4.300
4.320
4.010
4.210
12,841
-0.07(-1.64%)
May 06, 2022
4.230
4.450
4.160
4.280
20,090
+0.04(+0.94%)
May 05, 2022
4.270
4.410
4.210
4.240
8,639
-0.02(-0.47%)
May 04, 2022
4.560
4.560
4.260
4.260
6,496
-0.24(-5.33%)
May 03, 2022
4.370
4.500
4.344
4.500
4,375
+0.19(+4.41%)
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.