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
Identiv Inc
(NQ:
INVE
)
4.110
-0.050 (-1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
5.500
5.670
5.450
5.500
82,477
-0.04(-0.72%)
Apr 27, 2023
5.520
5.585
5.460
5.540
54,123
+0.05(+0.91%)
Apr 26, 2023
5.500
5.650
5.310
5.490
107,909
+0.06(+1.10%)
Apr 25, 2023
5.550
5.612
5.360
5.430
112,109
-0.20(-3.55%)
Apr 24, 2023
5.670
5.870
5.390
5.630
121,812
-0.07(-1.23%)
Apr 21, 2023
5.770
5.870
5.600
5.700
170,196
-0.11(-1.89%)
Apr 20, 2023
6.010
6.060
5.760
5.810
131,398
-0.26(-4.28%)
Apr 19, 2023
6.140
6.200
6.070
6.070
47,742
-0.13(-2.10%)
Apr 18, 2023
6.340
6.340
6.150
6.200
50,838
-0.04(-0.64%)
Apr 17, 2023
6.190
6.430
6.100
6.240
67,249
+0.02(+0.32%)
Apr 14, 2023
6.290
6.350
6.100
6.220
127,641
-0.09(-1.43%)
Apr 13, 2023
6.320
6.340
6.140
6.310
108,912
+0.02(+0.32%)
Apr 12, 2023
6.530
6.560
6.230
6.290
223,187
-0.21(-3.23%)
Apr 11, 2023
6.410
6.595
6.265
6.500
106,554
+0.11(+1.72%)
Apr 10, 2023
6.250
6.420
6.220
6.390
105,426
+0.07(+1.11%)
Apr 06, 2023
6.270
6.440
6.230
6.320
71,379
+0.01(+0.16%)
Apr 05, 2023
6.260
6.400
6.130
6.310
80,374
+0.01(+0.16%)
Apr 04, 2023
6.220
6.380
6.080
6.300
101,260
+0.14(+2.27%)
Apr 03, 2023
6.090
6.240
6.060
6.160
127,589
+0.02(+0.33%)
Mar 31, 2023
6.120
6.220
6.030
6.140
132,371
+0.08(+1.32%)
Mar 30, 2023
6.150
6.350
6.000
6.060
92,964
+0.02(+0.33%)
Mar 29, 2023
5.930
6.060
5.680
6.040
97,878
+0.20(+3.42%)
Mar 28, 2023
5.950
6.130
5.780
5.840
105,924
-0.16(-2.67%)
Mar 27, 2023
5.970
6.050
5.755
6.000
93,588
+0.09(+1.52%)
Mar 24, 2023
6.010
6.150
5.880
5.910
87,211
-0.18(-2.96%)
Mar 23, 2023
6.080
6.312
6.070
6.090
73,754
+0.09(+1.50%)
Mar 22, 2023
6.320
6.325
5.960
6.000
186,896
-0.34(-5.36%)
Mar 21, 2023
6.210
6.430
6.060
6.340
78,597
+0.29(+4.79%)
Mar 20, 2023
6.160
6.170
5.900
6.050
114,433
-0.03(-0.49%)
Mar 17, 2023
6.170
6.210
5.850
6.080
161,122
-0.18(-2.88%)
Mar 16, 2023
6.160
6.450
6.000
6.260
93,864
-0.02(-0.32%)
Mar 15, 2023
6.190
6.420
6.080
6.280
108,290
-0.11(-1.72%)
Mar 14, 2023
6.300
6.420
6.130
6.390
132,857
+0.32(+5.27%)
Mar 13, 2023
5.890
6.390
5.890
6.070
104,730
+0.06(+1.00%)
Mar 10, 2023
6.540
6.540
5.960
6.010
209,514
-0.57(-8.66%)
Mar 09, 2023
6.810
6.950
6.550
6.580
271,795
-0.34(-4.91%)
Mar 08, 2023
7.220
7.255
6.830
6.920
140,143
-0.23(-3.22%)
Mar 07, 2023
7.110
7.250
7.025
7.150
54,301
+0.06(+0.85%)
Mar 06, 2023
7.110
7.560
7.050
7.090
144,665
+0.01(+0.14%)
Mar 03, 2023
6.610
7.170
6.520
7.080
203,663
-0.05(-0.70%)
Mar 02, 2023
6.990
7.230
6.821
7.130
33,302
+0.12(+1.71%)
Mar 01, 2023
7.150
7.150
6.790
7.010
94,883
-0.01(-0.14%)
Feb 28, 2023
6.940
7.130
6.850
7.020
78,404
+0.08(+1.15%)
Feb 27, 2023
7.100
7.110
6.800
6.940
155,783
-0.07(-1.00%)
Feb 24, 2023
6.890
7.110
6.810
7.010
66,736
-0.05(-0.71%)
Feb 23, 2023
7.370
7.370
6.910
7.060
70,654
-0.19(-2.62%)
Feb 22, 2023
7.360
7.525
7.160
7.250
63,076
-0.03(-0.41%)
Feb 21, 2023
7.410
7.520
7.270
7.280
68,587
-0.31(-4.08%)
Feb 17, 2023
7.900
7.900
7.570
7.590
111,991
-0.26(-3.31%)
Feb 16, 2023
8.110
8.190
7.850
7.850
84,183
-0.46(-5.54%)
Feb 15, 2023
8.190
8.540
8.155
8.310
45,322
+0.13(+1.59%)
Feb 14, 2023
8.150
8.315
8.000
8.180
87,667
-0.04(-0.49%)
Feb 13, 2023
8.400
8.480
8.150
8.220
47,951
-0.21(-2.49%)
Feb 10, 2023
8.610
8.870
8.360
8.430
79,486
-0.19(-2.20%)
Feb 09, 2023
8.810
9.050
8.550
8.620
196,847
-0.04(-0.52%)
Feb 08, 2023
8.780
8.995
8.568
8.665
27,447
-0.14(-1.53%)
Feb 07, 2023
8.740
8.980
8.540
8.800
94,205
+0.09(+1.03%)
Feb 06, 2023
9.320
9.400
8.575
8.710
56,412
-0.74(-7.83%)
Feb 03, 2023
9.390
9.635
9.220
9.450
71,241
-0.14(-1.46%)
Feb 02, 2023
9.110
9.665
8.910
9.590
106,463
+0.64(+7.21%)
Feb 01, 2023
8.760
8.980
8.600
8.945
101,796
+0.22(+2.58%)
Jan 31, 2023
8.280
8.890
8.280
8.720
62,266
+0.44(+5.31%)
Jan 30, 2023
7.820
8.395
7.820
8.280
71,906
+0.30(+3.76%)
Jan 27, 2023
7.780
8.170
7.780
7.980
116,882
+0.13(+1.66%)
Jan 26, 2023
7.960
7.960
7.760
7.850
54,516
+0.00(+0.00%)
Jan 25, 2023
7.710
8.000
7.590
7.850
71,179
+0.05(+0.64%)
Jan 24, 2023
7.870
7.960
7.580
7.800
48,625
-0.15(-1.89%)
Jan 23, 2023
7.980
8.145
7.890
7.950
51,537
-0.03(-0.38%)
Jan 20, 2023
7.760
8.255
7.510
7.980
47,770
+0.32(+4.18%)
Jan 19, 2023
7.860
7.980
7.640
7.660
36,884
-0.33(-4.13%)
Jan 18, 2023
8.420
8.550
7.911
7.990
99,268
-0.43(-5.11%)
Jan 17, 2023
8.440
8.555
8.210
8.420
59,762
-0.08(-0.94%)
Jan 13, 2023
8.200
8.525
8.200
8.500
69,494
+0.28(+3.41%)
Jan 12, 2023
8.090
8.326
7.930
8.220
92,118
+0.12(+1.48%)
Jan 11, 2023
7.770
8.280
7.690
8.100
103,984
+0.38(+4.92%)
Jan 10, 2023
7.390
7.720
7.390
7.720
54,208
+0.33(+4.47%)
Jan 09, 2023
7.230
7.710
7.050
7.390
78,147
+0.18(+2.50%)
Jan 06, 2023
6.940
7.220
6.780
7.210
122,798
+0.40(+5.87%)
Jan 05, 2023
6.780
6.910
6.545
6.810
307,150
+0.02(+0.29%)
Jan 04, 2023
6.930
6.965
6.740
6.790
112,761
-0.08(-1.16%)
Jan 03, 2023
7.410
7.590
6.770
6.870
219,904
-0.37(-5.11%)
Dec 30, 2022
6.880
7.310
6.880
7.240
265,464
+0.27(+3.87%)
Dec 29, 2022
6.620
7.100
6.610
6.970
766,207
+0.44(+6.74%)
Dec 28, 2022
6.700
6.725
6.460
6.530
189,430
-0.16(-2.39%)
Dec 27, 2022
6.940
6.940
6.660
6.690
66,919
-0.18(-2.62%)
Dec 23, 2022
6.990
7.030
6.800
6.870
38,165
-0.16(-2.28%)
Dec 22, 2022
7.010
7.100
6.910
7.030
70,142
-0.13(-1.82%)
Dec 21, 2022
7.080
7.490
7.080
7.160
91,220
+0.12(+1.70%)
Dec 20, 2022
6.880
7.090
6.760
7.040
119,707
+0.12(+1.73%)
Dec 19, 2022
7.180
7.190
6.885
6.920
76,689
-0.20(-2.81%)
Dec 16, 2022
7.230
7.260
7.040
7.120
111,150
-0.20(-2.73%)
Dec 15, 2022
7.560
7.580
7.230
7.320
176,490
-0.42(-5.43%)
Dec 14, 2022
7.770
8.140
7.670
7.740
140,082
+0.05(+0.65%)
Dec 13, 2022
7.840
8.069
7.540
7.690
173,398
+0.00(+0.00%)
Dec 12, 2022
7.820
7.820
7.620
7.690
92,728
-0.17(-2.16%)
Dec 09, 2022
7.900
8.280
7.820
7.860
46,283
+0.00(+0.00%)
Dec 08, 2022
7.740
7.960
7.640
7.860
78,796
+0.13(+1.68%)
Dec 07, 2022
7.750
7.870
7.670
7.730
61,211
-0.04(-0.51%)
Dec 06, 2022
7.870
7.870
7.630
7.770
64,399
-0.07(-0.89%)
Dec 05, 2022
8.290
8.290
7.766
7.840
75,779
-0.49(-5.88%)
Dec 02, 2022
8.080
8.380
7.985
8.330
141,810
+0.13(+1.59%)
Dec 01, 2022
8.350
8.690
8.160
8.200
92,009
-0.15(-1.80%)
Nov 30, 2022
8.330
8.400
8.010
8.350
258,980
-0.05(-0.60%)
Nov 29, 2022
8.700
8.868
8.260
8.400
163,279
-0.35(-4.00%)
Nov 28, 2022
9.170
9.380
8.710
8.750
95,952
-0.47(-5.10%)
Nov 25, 2022
9.220
9.430
9.200
9.220
26,314
-0.06(-0.65%)
Nov 23, 2022
9.140
9.350
9.100
9.280
75,683
+0.08(+0.87%)
Nov 22, 2022
9.400
9.400
9.080
9.200
51,951
-0.21(-2.23%)
Nov 21, 2022
9.280
9.455
9.271
9.410
61,714
+0.02(+0.21%)
Nov 18, 2022
9.390
9.550
9.147
9.390
223,039
+0.23(+2.51%)
Nov 17, 2022
9.010
9.220
8.930
9.160
83,346
-0.03(-0.33%)
Nov 16, 2022
9.200
9.260
8.850
9.190
89,498
-0.12(-1.29%)
Nov 15, 2022
9.380
9.860
9.260
9.310
95,983
+0.09(+0.98%)
Nov 14, 2022
10.07
10.07
9.210
9.220
161,546
-0.96(-9.43%)
Nov 11, 2022
9.780
10.35
9.780
10.18
90,849
+0.41(+4.20%)
Nov 10, 2022
9.160
9.770
9.070
9.770
125,348
+0.87(+9.78%)
Nov 09, 2022
9.310
9.310
8.820
8.900
69,694
-0.53(-5.62%)
Nov 08, 2022
9.140
9.480
8.819
9.430
94,165
+0.43(+4.78%)
Nov 07, 2022
8.900
9.235
8.830
9.000
272,925
+0.04(+0.45%)
Nov 04, 2022
8.910
9.050
8.620
8.960
188,724
+0.13(+1.47%)
Nov 03, 2022
7.750
9.240
7.750
8.830
1,301,935
-2.91(-24.79%)
Nov 02, 2022
12.32
11.74
11.74
91,952
-0.58(-4.71%)
Nov 01, 2022
12.15
12.39
11.94
12.32
127,345
+0.27(+2.24%)
Oct 31, 2022
12.23
12.40
12.04
12.05
132,694
-0.34(-2.74%)
Oct 28, 2022
12.34
12.62
12.29
12.39
157,291
+0.16(+1.31%)
Oct 27, 2022
12.04
12.43
11.97
12.23
232,519
+0.32(+2.69%)
Oct 26, 2022
11.92
12.20
11.88
11.91
428,216
-0.05(-0.42%)
Oct 25, 2022
11.83
12.27
11.76
11.96
148,490
+0.23(+1.96%)
Oct 24, 2022
12.05
12.05
11.64
11.73
67,337
-0.19(-1.59%)
Oct 21, 2022
11.77
11.97
11.68
11.92
55,100
+0.14(+1.23%)
Oct 20, 2022
11.76
12.24
11.70
11.78
31,879
-0.04(-0.30%)
Oct 19, 2022
11.79
12.12
11.69
11.81
34,403
-0.07(-0.59%)
Oct 18, 2022
11.87
12.12
11.60
11.88
49,734
+0.17(+1.45%)
Oct 17, 2022
11.62
11.89
11.53
11.71
73,394
+0.13(+1.12%)
Oct 14, 2022
12.27
12.42
11.50
11.58
70,857
-0.64(-5.24%)
Oct 13, 2022
11.88
12.29
11.65
12.22
65,583
+0.12(+0.99%)
Oct 12, 2022
12.14
12.26
11.84
12.10
112,679
+0.07(+0.58%)
Oct 11, 2022
12.43
12.44
12.00
12.03
64,827
-0.47(-3.76%)
Oct 10, 2022
12.69
12.69
12.32
12.50
38,306
-0.19(-1.50%)
Oct 07, 2022
13.13
13.93
12.65
12.69
55,357
-0.70(-5.23%)
Oct 06, 2022
13.11
13.69
13.11
13.39
53,534
+0.29(+2.21%)
Oct 05, 2022
12.94
13.24
12.83
13.10
24,459
+0.02(+0.15%)
Oct 04, 2022
12.84
13.45
12.84
13.08
65,450
+0.36(+2.83%)
Oct 03, 2022
12.62
13.51
12.40
12.72
46,597
+0.18(+1.44%)
Sep 30, 2022
12.78
13.00
12.51
12.54
34,660
-0.16(-1.26%)
Sep 29, 2022
12.69
12.91
12.59
12.70
31,326
-0.23(-1.78%)
Sep 28, 2022
12.79
13.14
12.64
12.93
80,026
+0.25(+1.97%)
Sep 27, 2022
12.60
13.10
12.50
12.68
25,751
+0.14(+1.12%)
Sep 26, 2022
12.39
12.78
12.39
12.54
59,325
+0.15(+1.21%)
Sep 23, 2022
12.56
12.64
12.29
12.39
80,457
-0.36(-2.82%)
Sep 22, 2022
12.81
13.12
12.58
12.75
75,297
-0.20(-1.54%)
Sep 21, 2022
12.96
13.21
12.69
12.95
73,175
-0.16(-1.22%)
Sep 20, 2022
13.00
13.41
12.78
13.11
68,276
+0.03(+0.23%)
Sep 19, 2022
12.64
13.31
12.64
13.08
63,409
+0.18(+1.40%)
Sep 16, 2022
12.72
12.90
12.27
12.90
130,700
-0.09(-0.69%)
Sep 15, 2022
13.00
13.12
12.88
12.99
48,408
-0.16(-1.22%)
Sep 14, 2022
13.42
13.50
12.96
13.15
45,300
-0.13(-0.98%)
Sep 13, 2022
13.31
13.76
13.05
13.28
72,486
-0.51(-3.70%)
Sep 12, 2022
13.76
14.05
13.40
13.79
121,151
+0.22(+1.62%)
Sep 09, 2022
13.82
13.97
13.52
13.57
109,143
-0.15(-1.09%)
Sep 08, 2022
13.55
13.99
13.46
13.72
47,163
-0.08(-0.58%)
Sep 07, 2022
13.95
14.17
13.75
13.80
48,015
-0.05(-0.36%)
Sep 06, 2022
14.30
14.30
13.75
13.85
49,976
-0.33(-2.33%)
Sep 02, 2022
14.57
14.89
14.10
14.18
32,803
-0.27(-1.87%)
Sep 01, 2022
14.73
14.73
14.02
14.45
48,988
-0.47(-3.15%)
Aug 31, 2022
15.07
15.34
14.46
14.92
47,451
+0.05(+0.34%)
Aug 30, 2022
14.84
15.09
14.59
14.87
25,004
-0.10(-0.67%)
Aug 29, 2022
15.23
15.42
14.97
14.97
26,419
-0.59(-3.79%)
Aug 26, 2022
15.97
15.97
15.46
15.56
63,017
-0.47(-2.93%)
Aug 25, 2022
15.69
16.18
15.67
16.03
47,306
+0.35(+2.23%)
Aug 24, 2022
15.62
15.86
15.54
15.68
12,372
+0.06(+0.38%)
Aug 23, 2022
15.69
15.87
15.29
15.62
88,013
+0.11(+0.71%)
Aug 22, 2022
15.40
15.55
15.00
15.51
90,137
-0.12(-0.77%)
Aug 19, 2022
16.08
16.11
15.32
15.63
46,344
-0.81(-4.93%)
Aug 18, 2022
16.16
16.75
15.97
16.44
29,117
+0.27(+1.67%)
Aug 17, 2022
16.51
16.52
15.91
16.17
48,820
-0.63(-3.75%)
Aug 16, 2022
16.55
16.93
16.40
16.80
36,974
+0.19(+1.14%)
Aug 15, 2022
16.21
16.68
15.82
16.61
44,518
+0.23(+1.40%)
Aug 12, 2022
16.58
16.74
16.12
16.38
54,903
-0.25(-1.50%)
Aug 11, 2022
16.66
16.98
15.92
16.63
96,480
-0.02(-0.12%)
Aug 10, 2022
15.61
16.72
15.60
16.65
144,101
+1.31(+8.54%)
Aug 09, 2022
15.40
15.53
15.22
15.34
52,265
-0.24(-1.54%)
Aug 08, 2022
15.29
15.66
15.00
15.58
172,353
+0.42(+2.77%)
Aug 05, 2022
14.75
15.40
14.59
15.16
180,828
-0.13(-0.85%)
Aug 04, 2022
14.21
15.38
13.89
15.29
156,289
+1.21(+8.59%)
Aug 03, 2022
13.80
14.40
13.72
14.08
177,013
+0.50(+3.68%)
Aug 02, 2022
13.58
14.00
13.37
13.58
32,627
+0.04(+0.30%)
Aug 01, 2022
13.35
13.67
13.04
13.54
43,056
+0.00(+0.00%)
Jul 29, 2022
13.12
13.67
13.12
13.54
45,207
+0.52(+3.99%)
Jul 28, 2022
13.15
13.15
12.80
13.02
58,702
-0.15(-1.14%)
Jul 27, 2022
13.06
13.31
12.63
13.17
37,446
+0.31(+2.41%)
Jul 26, 2022
12.18
13.01
11.91
12.86
45,439
+0.45(+3.63%)
Jul 25, 2022
12.64
12.64
12.02
12.41
56,867
-0.17(-1.35%)
Jul 22, 2022
13.25
13.37
12.43
12.58
67,966
-0.65(-4.91%)
Jul 21, 2022
12.77
13.23
12.44
13.23
58,875
+0.46(+3.60%)
Jul 20, 2022
12.12
12.80
12.12
12.77
54,186
+0.73(+6.06%)
Jul 19, 2022
11.54
12.43
11.54
12.04
74,332
+0.53(+4.60%)
Jul 18, 2022
11.97
12.03
11.41
11.51
23,335
-0.33(-2.79%)
Jul 15, 2022
11.76
12.03
11.00
11.84
78,692
+0.31(+2.69%)
Jul 14, 2022
11.26
11.62
11.10
11.53
26,540
+0.01(+0.09%)
Jul 13, 2022
10.87
11.61
10.82
11.52
35,757
+0.40(+3.60%)
Jul 12, 2022
11.64
11.84
11.10
11.12
53,704
-0.60(-5.12%)
Jul 11, 2022
11.53
11.91
11.35
11.72
43,006
+0.17(+1.47%)
Jul 08, 2022
11.51
11.78
11.50
11.55
39,537
-0.10(-0.86%)
Jul 07, 2022
11.45
11.83
11.45
11.65
92,448
+0.36(+3.19%)
Jul 06, 2022
11.55
11.68
11.10
11.29
46,851
-0.23(-2.00%)
Jul 05, 2022
11.04
11.54
11.01
11.52
55,228
+0.25(+2.22%)
Jul 01, 2022
11.48
11.60
11.09
11.27
49,830
-0.31(-2.68%)
Jun 30, 2022
11.18
11.60
11.02
11.58
64,674
+0.15(+1.31%)
Jun 29, 2022
11.41
11.47
10.70
11.43
107,942
+0.11(+0.97%)
Jun 28, 2022
11.69
12.15
11.27
11.32
67,909
-0.37(-3.17%)
Jun 27, 2022
11.73
11.88
11.58
11.69
52,270
+0.07(+0.60%)
Jun 24, 2022
12.08
12.29
11.58
11.62
284,730
-0.45(-3.73%)
Jun 23, 2022
12.19
12.27
11.79
12.07
77,152
+0.00(+0.00%)
Jun 22, 2022
11.58
12.17
11.58
12.07
97,319
+0.32(+2.72%)
Jun 21, 2022
11.21
11.81
11.07
11.75
85,007
+0.66(+5.95%)
Jun 17, 2022
11.31
11.42
11.01
11.09
88,525
-0.08(-0.72%)
Jun 16, 2022
11.51
11.51
11.01
11.17
80,365
-0.63(-5.34%)
Jun 15, 2022
11.65
12.00
11.55
11.80
62,027
+0.15(+1.29%)
Jun 14, 2022
11.78
11.78
11.39
11.65
39,422
+0.06(+0.52%)
Jun 13, 2022
12.28
12.28
11.54
11.59
80,092
-1.01(-8.02%)
Jun 10, 2022
12.63
12.74
12.28
12.60
69,152
-0.18(-1.41%)
Jun 09, 2022
12.94
13.26
12.63
12.78
57,841
-0.37(-2.81%)
Jun 08, 2022
13.33
13.54
13.06
13.15
49,019
-0.24(-1.79%)
Jun 07, 2022
13.17
13.53
13.15
13.39
47,298
+0.06(+0.45%)
Jun 06, 2022
13.37
13.56
13.21
13.33
78,165
-0.01(-0.07%)
Jun 03, 2022
13.07
13.38
13.00
13.34
77,553
+0.12(+0.91%)
Jun 02, 2022
12.74
13.50
12.16
13.22
83,819
+0.50(+3.93%)
Jun 01, 2022
12.81
13.09
12.59
12.72
80,178
-0.07(-0.55%)
May 31, 2022
13.26
13.26
12.47
12.79
100,867
-0.47(-3.54%)
May 27, 2022
12.35
13.30
12.33
13.26
129,603
+1.15(+9.50%)
May 26, 2022
11.68
12.25
11.68
12.11
73,087
+0.38(+3.24%)
May 25, 2022
11.16
11.90
11.15
11.73
108,205
+0.56(+5.01%)
May 24, 2022
11.56
11.71
11.11
11.17
119,554
-0.61(-5.18%)
May 23, 2022
11.49
11.93
11.20
11.78
159,369
+0.43(+3.79%)
May 20, 2022
11.41
11.58
10.96
11.35
166,189
+0.05(+0.44%)
May 19, 2022
11.40
11.75
11.22
11.30
126,978
-0.17(-1.48%)
May 18, 2022
11.83
12.08
11.01
11.47
146,096
-0.44(-3.69%)
May 17, 2022
11.81
12.15
11.64
11.91
634,822
+0.39(+3.39%)
May 16, 2022
11.72
11.88
11.41
11.52
72,287
-0.27(-2.29%)
May 13, 2022
11.64
11.99
11.62
11.79
135,789
+0.30(+2.61%)
May 12, 2022
11.57
11.97
11.11
11.49
138,925
-0.11(-0.95%)
May 11, 2022
11.74
12.45
11.55
11.60
107,315
-0.13(-1.11%)
May 10, 2022
12.11
12.34
11.57
11.73
215,113
-0.19(-1.59%)
May 09, 2022
11.73
12.08
11.73
11.92
147,120
-0.21(-1.73%)
May 06, 2022
12.31
12.63
11.97
12.13
277,023
-0.38(-3.04%)
May 05, 2022
13.28
14.00
12.36
12.51
370,859
-0.09(-0.71%)
May 04, 2022
12.49
12.70
11.72
12.60
225,782
+0.08(+0.64%)
May 03, 2022
12.66
12.80
12.36
12.52
96,957
-0.20(-1.57%)
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.