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
Dbv Technologies ADR
(NQ:
DBVT
)
0.5799
+0.0079 (+1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
6.480
6.725
6.000
6.220
328,901
+0.22(+3.67%)
Apr 29, 2020
6.800
7.000
5.970
6.000
656,524
-0.28(-4.46%)
Apr 28, 2020
6.160
6.700
6.000
6.280
329,983
+0.53(+9.22%)
Apr 27, 2020
5.460
6.040
5.380
5.750
223,586
+0.45(+8.49%)
Apr 24, 2020
5.350
5.460
5.290
5.300
117,600
-0.13(-2.39%)
Apr 23, 2020
5.230
5.510
5.190
5.430
128,822
+0.08(+1.50%)
Apr 22, 2020
5.300
5.410
5.070
5.350
168,590
+0.66(+14.07%)
Apr 21, 2020
4.550
4.800
4.490
4.690
74,191
+0.01(+0.21%)
Apr 20, 2020
4.400
4.890
4.400
4.680
206,113
+0.20(+4.46%)
Apr 17, 2020
4.310
4.570
4.260
4.480
241,300
+0.22(+5.16%)
Apr 16, 2020
4.150
4.350
4.110
4.260
122,098
-0.10(-2.29%)
Apr 15, 2020
4.100
4.400
4.060
4.360
458,451
-0.39(-8.21%)
Apr 14, 2020
4.330
4.850
4.230
4.750
372,985
+0.57(+13.64%)
Apr 13, 2020
4.210
4.490
4.170
4.180
43,761
+0.03(+0.72%)
Apr 09, 2020
4.320
4.320
4.120
4.150
82,300
-0.09(-2.12%)
Apr 08, 2020
4.000
4.300
3.980
4.240
402,729
+0.40(+10.42%)
Apr 07, 2020
3.900
3.950
3.830
3.840
223,556
+0.08(+2.13%)
Apr 06, 2020
3.670
3.820
3.650
3.760
81,405
+0.02(+0.53%)
Apr 03, 2020
3.830
3.850
3.600
3.740
185,700
-0.17(-4.35%)
Apr 02, 2020
3.810
3.910
3.770
3.910
86,310
+0.17(+4.55%)
Apr 01, 2020
3.900
3.930
3.710
3.740
138,201
-0.18(-4.59%)
Mar 31, 2020
4.020
4.030
3.850
3.920
197,725
-0.13(-3.21%)
Mar 30, 2020
4.000
4.050
3.930
4.050
252,346
+0.10(+2.53%)
Mar 27, 2020
3.980
3.990
3.870
3.950
133,100
-0.03(-0.75%)
Mar 26, 2020
3.990
3.990
3.900
3.980
130,260
+0.08(+2.05%)
Mar 25, 2020
4.080
4.090
3.820
3.900
453,046
+0.03(+0.78%)
Mar 24, 2020
4.090
4.130
3.700
3.870
414,467
+0.22(+6.03%)
Mar 23, 2020
3.990
4.080
3.510
3.650
498,251
-0.07(-1.88%)
Mar 20, 2020
4.520
4.520
3.570
3.720
686,500
+0.33(+9.73%)
Mar 19, 2020
3.490
3.920
3.180
3.390
952,847
+0.46(+15.70%)
Mar 18, 2020
2.900
3.110
2.610
2.930
1,087,899
+0.60(+25.75%)
Mar 17, 2020
2.540
2.580
2.020
2.330
4,686,008
-2.93(-55.70%)
Mar 16, 2020
4.500
5.500
4.500
5.260
1,019,049
-0.63(-10.70%)
Mar 13, 2020
6.540
6.650
5.580
5.890
611,900
-0.36(-5.76%)
Mar 12, 2020
6.300
6.590
5.660
6.250
1,009,951
-0.83(-11.72%)
Mar 11, 2020
7.650
7.723
7.010
7.080
907,337
-0.78(-9.92%)
Mar 10, 2020
8.320
8.400
7.810
7.860
409,258
-0.29(-3.56%)
Mar 09, 2020
8.010
8.360
7.250
8.150
522,836
-0.51(-5.89%)
Mar 06, 2020
8.810
9.320
8.420
8.660
1,155,000
-0.15(-1.70%)
Mar 05, 2020
9.110
9.200
8.620
8.810
899,979
-0.82(-8.52%)
Mar 04, 2020
9.920
9.986
9.570
9.630
273,282
-0.17(-1.73%)
Mar 03, 2020
10.03
10.18
9.650
9.800
454,550
-0.14(-1.41%)
Mar 02, 2020
9.820
10.00
9.650
9.940
510,071
+0.15(+1.53%)
Feb 28, 2020
9.700
9.800
9.360
9.790
836,700
-0.20(-2.00%)
Feb 27, 2020
9.640
10.04
9.540
9.990
801,740
+0.06(+0.60%)
Feb 26, 2020
9.600
9.990
9.600
9.930
806,102
+0.51(+5.41%)
Feb 25, 2020
9.510
9.670
9.350
9.420
852,489
-0.19(-1.98%)
Feb 24, 2020
9.250
9.720
9.170
9.610
795,984
-0.32(-3.22%)
Feb 21, 2020
9.440
9.990
9.400
9.930
644,400
+0.36(+3.76%)
Feb 20, 2020
9.550
9.630
9.420
9.570
251,442
-0.10(-1.03%)
Feb 19, 2020
9.590
9.835
9.550
9.670
453,072
-0.01(-0.10%)
Feb 18, 2020
9.330
9.690
9.260
9.680
571,210
+0.25(+2.65%)
Feb 14, 2020
9.450
9.480
9.345
9.430
136,900
+0.11(+1.18%)
Feb 13, 2020
9.330
9.460
9.270
9.320
257,998
+0.02(+0.22%)
Feb 12, 2020
9.560
9.650
9.250
9.300
326,385
-0.19(-2.00%)
Feb 11, 2020
9.580
9.700
9.460
9.490
199,184
-0.10(-1.04%)
Feb 10, 2020
9.290
9.630
9.100
9.590
310,911
+0.29(+3.12%)
Feb 07, 2020
9.490
9.550
9.240
9.300
394,900
-0.39(-4.02%)
Feb 06, 2020
9.850
9.950
9.650
9.690
569,980
-0.29(-2.91%)
Feb 05, 2020
9.950
10.17
9.830
9.980
818,606
+0.06(+0.60%)
Feb 04, 2020
10.16
10.24
9.750
9.920
744,650
+0.08(+0.81%)
Feb 03, 2020
10.00
10.03
9.790
9.840
629,872
+0.11(+1.13%)
Jan 31, 2020
9.770
9.840
9.600
9.730
595,000
-0.11(-1.12%)
Jan 30, 2020
10.40
10.45
9.800
9.840
3,105,012
-1.49(-13.15%)
Jan 29, 2020
11.51
11.60
11.22
11.33
139,733
+0.13(+1.16%)
Jan 28, 2020
11.15
11.29
10.95
11.20
168,253
+0.28(+2.56%)
Jan 27, 2020
10.91
11.10
10.90
10.92
158,706
-0.17(-1.53%)
Jan 24, 2020
11.72
11.76
10.96
11.09
268,500
-0.51(-4.40%)
Jan 23, 2020
11.95
11.97
10.76
11.60
322,500
-0.36(-3.01%)
Jan 22, 2020
12.38
12.44
11.82
11.96
327,696
-0.49(-3.94%)
Jan 21, 2020
12.96
13.00
12.33
12.45
426,791
-0.22(-1.74%)
Jan 17, 2020
12.77
12.81
12.53
12.67
178,800
-0.08(-0.63%)
Jan 16, 2020
13.00
13.02
12.51
12.75
358,850
-0.02(-0.16%)
Jan 15, 2020
12.82
12.93
12.70
12.77
191,038
+0.01(+0.08%)
Jan 14, 2020
12.56
12.76
12.38
12.76
225,324
+0.22(+1.75%)
Jan 13, 2020
12.93
12.93
12.52
12.54
394,507
-0.44(-3.39%)
Jan 10, 2020
13.25
13.34
12.61
12.98
589,900
+0.08(+0.62%)
Jan 09, 2020
13.48
13.49
12.27
12.90
2,276,903
+1.66(+14.77%)
Jan 08, 2020
11.27
11.39
11.07
11.24
287,753
+0.08(+0.72%)
Jan 07, 2020
11.20
11.35
11.08
11.16
255,297
+0.10(+0.90%)
Jan 06, 2020
11.33
11.33
11.00
11.06
281,881
-0.49(-4.24%)
Jan 03, 2020
11.20
11.83
11.19
11.55
471,100
+0.53(+4.81%)
Jan 02, 2020
11.24
11.31
10.83
11.02
532,424
+0.32(+2.99%)
Dec 31, 2019
11.08
11.08
10.42
10.70
405,700
-0.45(-4.04%)
Dec 30, 2019
11.08
11.23
10.76
11.15
382,382
+0.35(+3.24%)
Dec 27, 2019
10.91
10.95
10.49
10.80
450,900
+0.36(+3.45%)
Dec 26, 2019
10.35
10.58
10.28
10.44
262,331
+0.25(+2.45%)
Dec 24, 2019
10.19
10.35
10.13
10.19
98,400
+0.17(+1.70%)
Dec 23, 2019
9.760
10.19
9.640
10.02
303,598
+0.43(+4.48%)
Dec 20, 2019
9.670
9.810
9.380
9.590
696,300
+0.17(+1.80%)
Dec 19, 2019
9.030
9.540
8.970
9.420
313,188
+0.43(+4.78%)
Dec 18, 2019
8.810
9.030
8.750
8.990
356,643
+0.07(+0.78%)
Dec 17, 2019
8.760
8.945
8.620
8.920
277,969
+0.21(+2.41%)
Dec 16, 2019
9.020
9.025
8.640
8.710
462,234
+0.16(+1.87%)
Dec 13, 2019
8.420
8.650
8.340
8.550
256,300
+0.01(+0.12%)
Dec 12, 2019
8.410
8.600
8.320
8.540
189,045
+0.45(+5.56%)
Dec 11, 2019
7.910
8.130
7.880
8.090
362,615
+0.29(+3.72%)
Dec 10, 2019
7.850
7.940
7.740
7.800
277,991
-0.07(-0.89%)
Dec 09, 2019
7.870
7.980
7.740
7.870
224,153
+0.02(+0.25%)
Dec 06, 2019
7.850
7.980
7.790
7.850
147,500
+0.05(+0.64%)
Dec 05, 2019
7.970
8.000
7.760
7.800
180,882
-0.15(-1.89%)
Dec 04, 2019
8.030
8.070
7.875
7.950
221,408
+0.41(+5.44%)
Dec 03, 2019
7.620
7.730
7.530
7.540
230,454
-0.17(-2.20%)
Dec 02, 2019
7.650
7.765
7.560
7.710
417,074
-0.09(-1.15%)
Nov 29, 2019
7.650
7.830
7.610
7.800
144,200
+0.09(+1.17%)
Nov 27, 2019
7.650
8.040
7.630
7.710
735,600
-0.10(-1.28%)
Nov 26, 2019
7.500
7.850
7.450
7.810
618,109
+0.37(+4.97%)
Nov 25, 2019
7.020
7.440
7.000
7.440
389,971
+0.44(+6.29%)
Nov 22, 2019
7.420
7.430
6.950
7.000
608,300
-0.22(-3.05%)
Nov 21, 2019
7.490
7.490
7.200
7.220
573,660
-0.23(-3.09%)
Nov 20, 2019
7.310
7.600
7.310
7.450
258,750
+0.07(+0.95%)
Nov 19, 2019
7.370
7.500
7.370
7.380
129,556
+0.03(+0.41%)
Nov 18, 2019
7.640
7.700
7.320
7.350
316,427
-0.33(-4.30%)
Nov 15, 2019
7.360
7.760
7.350
7.680
270,800
+0.29(+3.92%)
Nov 14, 2019
7.480
7.480
7.340
7.390
105,551
-0.10(-1.34%)
Nov 13, 2019
7.430
7.630
7.430
7.490
157,525
+0.01(+0.13%)
Nov 12, 2019
7.590
7.710
7.440
7.480
105,831
-0.18(-2.35%)
Nov 11, 2019
7.660
7.710
7.540
7.660
134,304
+0.03(+0.39%)
Nov 08, 2019
7.390
7.730
7.390
7.630
154,100
+0.18(+2.42%)
Nov 07, 2019
7.430
7.580
7.390
7.450
231,920
+0.00(+0.00%)
Nov 06, 2019
7.390
7.470
7.310
7.450
619,321
+0.03(+0.40%)
Nov 05, 2019
7.330
7.440
7.260
7.420
199,431
+0.03(+0.41%)
Nov 04, 2019
7.460
7.510
7.330
7.390
127,831
+0.10(+1.37%)
Nov 01, 2019
7.180
7.330
7.160
7.290
204,400
+0.14(+1.96%)
Oct 31, 2019
7.340
7.350
6.995
7.150
285,765
-0.25(-3.38%)
Oct 30, 2019
7.440
7.480
7.320
7.400
167,307
+0.02(+0.27%)
Oct 29, 2019
7.240
7.580
7.240
7.380
226,432
+0.09(+1.23%)
Oct 28, 2019
7.190
7.290
7.190
7.290
3,492,620
+0.18(+2.53%)
Oct 25, 2019
6.980
7.135
6.970
7.110
268,800
-0.01(-0.14%)
Oct 24, 2019
7.050
7.150
6.950
7.120
186,014
+0.08(+1.14%)
Oct 23, 2019
7.100
7.200
6.990
7.040
183,670
-0.17(-2.36%)
Oct 22, 2019
7.320
7.420
7.180
7.210
186,057
-0.25(-3.35%)
Oct 21, 2019
7.460
7.520
7.360
7.460
190,406
-0.11(-1.45%)
Oct 18, 2019
7.610
7.680
7.390
7.570
206,600
-0.29(-3.69%)
Oct 17, 2019
8.010
8.060
7.750
7.860
523,422
-0.20(-2.48%)
Oct 16, 2019
7.960
8.228
7.870
8.060
789,952
+0.43(+5.64%)
Oct 15, 2019
7.170
7.670
7.140
7.630
768,361
+0.55(+7.77%)
Oct 14, 2019
6.670
7.200
6.630
7.080
967,367
+0.33(+4.89%)
Oct 11, 2019
6.830
6.880
6.640
6.750
555,900
-0.06(-0.88%)
Oct 10, 2019
6.900
6.920
6.690
6.810
1,039,561
+0.02(+0.29%)
Oct 09, 2019
7.180
7.340
6.750
6.790
2,934,596
-0.56(-7.62%)
Oct 08, 2019
7.820
7.900
7.300
7.350
413,415
-0.87(-10.58%)
Oct 07, 2019
8.500
8.630
8.130
8.220
843,888
-0.69(-7.74%)
Oct 04, 2019
8.850
10.49
8.750
8.910
1,202,400
+0.19(+2.18%)
Oct 03, 2019
8.590
8.840
8.390
8.720
267,647
+0.22(+2.59%)
Oct 02, 2019
8.370
8.560
8.230
8.500
429,133
-0.04(-0.47%)
Oct 01, 2019
8.640
8.700
8.440
8.540
156,674
-0.06(-0.70%)
Sep 30, 2019
8.560
8.640
8.470
8.600
135,804
+0.03(+0.35%)
Sep 27, 2019
8.750
8.790
8.520
8.570
238,100
-0.26(-2.94%)
Sep 26, 2019
8.870
8.950
8.820
8.830
98,156
-0.21(-2.32%)
Sep 25, 2019
8.860
9.110
8.748
9.040
173,881
+0.16(+1.80%)
Sep 24, 2019
9.230
9.250
8.870
8.880
166,257
-0.28(-3.06%)
Sep 23, 2019
9.430
9.490
8.980
9.160
198,019
-0.30(-3.17%)
Sep 20, 2019
9.700
9.840
9.370
9.460
317,300
-0.17(-1.77%)
Sep 19, 2019
9.910
9.940
9.560
9.630
173,014
+0.03(+0.31%)
Sep 18, 2019
9.510
9.670
9.390
9.600
119,808
+0.05(+0.52%)
Sep 17, 2019
9.770
9.770
9.480
9.550
101,984
-0.25(-2.55%)
Sep 16, 2019
10.35
10.40
9.780
9.800
202,844
-0.45(-4.39%)
Sep 13, 2019
9.950
10.40
9.790
10.25
731,700
+0.66(+6.88%)
Sep 12, 2019
9.710
9.780
9.530
9.590
107,184
-0.24(-2.44%)
Sep 11, 2019
9.500
9.860
9.500
9.830
304,983
+0.12(+1.24%)
Sep 10, 2019
8.980
9.740
8.930
9.710
271,085
+0.22(+2.32%)
Sep 09, 2019
9.990
9.990
9.460
9.490
167,853
-0.73(-7.14%)
Sep 06, 2019
9.990
10.29
9.990
10.22
147,700
+0.28(+2.82%)
Sep 05, 2019
9.840
9.940
9.740
9.940
100,459
+0.52(+5.52%)
Sep 04, 2019
9.280
9.500
9.230
9.420
95,006
+0.37(+4.09%)
Sep 03, 2019
9.150
9.180
8.990
9.050
80,780
-0.05(-0.55%)
Aug 30, 2019
9.230
9.230
9.050
9.100
54,700
-0.01(-0.11%)
Aug 29, 2019
9.180
9.220
9.070
9.110
103,890
+0.22(+2.47%)
Aug 28, 2019
8.930
9.050
8.820
8.890
59,336
-0.18(-1.98%)
Aug 27, 2019
9.250
9.260
8.980
9.070
55,262
-0.12(-1.31%)
Aug 26, 2019
9.410
9.450
9.130
9.190
53,384
+0.04(+0.44%)
Aug 23, 2019
9.370
9.520
9.125
9.150
62,400
-0.22(-2.35%)
Aug 22, 2019
9.440
9.450
9.260
9.370
102,194
-0.07(-0.74%)
Aug 21, 2019
9.580
9.680
9.380
9.440
167,632
+0.09(+0.96%)
Aug 20, 2019
9.370
9.640
9.280
9.350
233,539
+0.19(+2.07%)
Aug 19, 2019
9.180
9.237
9.070
9.160
43,490
+0.18(+2.00%)
Aug 16, 2019
8.780
9.040
8.770
8.980
59,900
+0.21(+2.39%)
Aug 15, 2019
8.940
8.960
8.710
8.770
113,403
-0.26(-2.88%)
Aug 14, 2019
9.240
9.300
8.970
9.030
105,923
-0.38(-4.04%)
Aug 13, 2019
9.170
9.460
9.110
9.410
80,170
+0.14(+1.51%)
Aug 12, 2019
9.490
9.550
9.220
9.270
103,803
-0.42(-4.33%)
Aug 09, 2019
9.800
9.870
9.579
9.690
217,600
-0.32(-3.20%)
Aug 08, 2019
10.49
10.55
9.800
10.01
719,129
+0.87(+9.52%)
Aug 07, 2019
8.890
9.150
8.830
9.140
60,709
+0.19(+2.12%)
Aug 06, 2019
8.770
8.970
8.700
8.950
163,531
+0.25(+2.87%)
Aug 05, 2019
8.990
9.000
8.670
8.700
169,756
-0.42(-4.61%)
Aug 02, 2019
9.390
9.410
9.090
9.120
134,400
-0.49(-5.10%)
Aug 01, 2019
9.810
9.810
9.450
9.610
203,532
+0.14(+1.48%)
Jul 31, 2019
9.690
9.825
9.360
9.470
125,882
-0.16(-1.66%)
Jul 30, 2019
9.580
9.630
9.360
9.630
201,990
-0.07(-0.72%)
Jul 29, 2019
9.880
9.911
9.660
9.700
124,909
-0.03(-0.31%)
Jul 26, 2019
9.860
9.960
9.670
9.730
308,800
-0.05(-0.51%)
Jul 25, 2019
10.12
10.17
9.660
9.780
297,835
-0.32(-3.17%)
Jul 24, 2019
10.13
10.18
9.970
10.10
108,630
+0.08(+0.80%)
Jul 23, 2019
10.05
10.19
9.970
10.02
107,328
+0.16(+1.62%)
Jul 22, 2019
9.940
10.03
9.760
9.860
77,893
-0.09(-0.90%)
Jul 19, 2019
10.05
10.07
9.900
9.950
48,500
-0.10(-1.00%)
Jul 18, 2019
9.770
10.13
9.710
10.05
158,945
+0.17(+1.72%)
Jul 17, 2019
9.810
10.01
9.700
9.880
102,909
-0.13(-1.30%)
Jul 16, 2019
10.19
10.27
9.900
10.01
226,033
-0.29(-2.82%)
Jul 15, 2019
10.37
10.49
10.22
10.30
222,948
-0.12(-1.15%)
Jul 12, 2019
10.55
10.62
10.13
10.42
471,500
-0.23(-2.16%)
Jul 11, 2019
10.83
10.91
10.60
10.65
364,727
-0.07(-0.65%)
Jul 10, 2019
10.89
10.98
10.55
10.72
229,188
+0.09(+0.85%)
Jul 09, 2019
10.39
10.70
10.39
10.63
274,533
+0.21(+2.02%)
Jul 08, 2019
10.55
10.62
10.21
10.42
381,597
+0.02(+0.19%)
Jul 05, 2019
10.95
11.13
9.910
10.40
1,717,100
+0.96(+10.17%)
Jul 03, 2019
9.010
9.630
8.999
9.440
279,500
+0.73(+8.38%)
Jul 02, 2019
8.770
8.840
8.500
8.710
249,305
+0.04(+0.46%)
Jul 01, 2019
8.600
8.700
8.520
8.670
156,687
+0.45(+5.47%)
Jun 28, 2019
8.420
8.470
8.130
8.220
416,200
+0.25(+3.14%)
Jun 27, 2019
8.180
8.220
7.960
7.970
212,310
-0.08(-0.99%)
Jun 26, 2019
8.310
8.310
7.950
8.050
235,545
-0.10(-1.23%)
Jun 25, 2019
8.390
8.400
8.110
8.150
100,843
-0.17(-2.04%)
Jun 24, 2019
8.450
8.480
8.240
8.320
181,325
-0.03(-0.36%)
Jun 21, 2019
8.390
8.440
8.280
8.350
135,500
-0.06(-0.71%)
Jun 20, 2019
8.710
8.740
8.320
8.410
203,222
-0.03(-0.36%)
Jun 19, 2019
8.480
8.550
8.290
8.440
138,714
-0.01(-0.12%)
Jun 18, 2019
8.400
8.530
8.330
8.450
229,892
+0.30(+3.68%)
Jun 17, 2019
8.310
8.310
8.100
8.150
353,938
+0.12(+1.49%)
Jun 14, 2019
8.290
8.290
7.990
8.030
309,200
-0.33(-3.95%)
Jun 13, 2019
8.390
8.510
8.280
8.360
125,481
-0.04(-0.48%)
Jun 12, 2019
8.680
8.680
8.245
8.400
247,569
-0.37(-4.22%)
Jun 11, 2019
9.080
9.080
8.698
8.770
579,186
-0.21(-2.34%)
Jun 10, 2019
9.180
9.440
8.980
8.980
239,657
-0.15(-1.64%)
Jun 07, 2019
9.270
9.280
9.110
9.130
516,200
-0.02(-0.22%)
Jun 06, 2019
9.490
9.500
9.100
9.150
330,115
-0.10(-1.08%)
Jun 05, 2019
9.410
9.460
9.120
9.250
367,019
+0.10(+1.09%)
Jun 04, 2019
9.590
9.590
9.100
9.150
251,479
+0.05(+0.55%)
Jun 03, 2019
9.250
9.400
8.980
9.100
261,494
+0.08(+0.89%)
May 31, 2019
9.170
9.340
8.880
9.020
284,200
-0.14(-1.53%)
May 30, 2019
9.300
9.310
9.100
9.160
195,212
-0.04(-0.43%)
May 29, 2019
9.400
9.443
9.160
9.200
178,836
-0.20(-2.13%)
May 28, 2019
9.600
9.660
9.400
9.400
234,372
+0.28(+3.07%)
May 24, 2019
9.200
9.232
8.980
9.120
40,800
+0.12(+1.33%)
May 23, 2019
9.190
9.210
8.950
9.000
83,367
-0.33(-3.54%)
May 22, 2019
9.510
9.560
9.280
9.330
150,409
-0.02(-0.21%)
May 21, 2019
9.180
9.370
9.100
9.350
191,843
+0.38(+4.24%)
May 20, 2019
9.000
9.100
8.940
8.970
71,130
-0.22(-2.39%)
May 17, 2019
9.340
9.420
9.100
9.190
157,200
-0.22(-2.34%)
May 16, 2019
9.590
9.620
9.330
9.410
102,996
+0.10(+1.07%)
May 15, 2019
9.110
9.390
9.045
9.310
146,919
+0.32(+3.56%)
May 14, 2019
9.130
9.260
8.970
8.990
193,340
+0.46(+5.39%)
May 13, 2019
8.840
8.860
8.530
8.530
179,764
-0.46(-5.12%)
May 10, 2019
9.210
9.240
8.930
8.990
139,900
-0.22(-2.39%)
May 09, 2019
9.320
9.380
9.100
9.210
193,072
-0.18(-1.92%)
May 08, 2019
9.600
9.700
9.330
9.390
177,188
-0.12(-1.26%)
May 07, 2019
9.840
9.840
9.450
9.510
105,017
-0.21(-2.16%)
May 06, 2019
9.600
9.785
9.600
9.720
136,341
-0.07(-0.72%)
May 03, 2019
9.830
9.900
9.690
9.790
137,000
+0.09(+0.93%)
May 02, 2019
9.670
9.790
9.540
9.700
83,013
+0.14(+1.46%)
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.