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
Assertio Therapeutics Inc
(NQ:
ASRT
)
1.069
+0.089 (+9.10%)
Streaming Delayed Price
Updated: 10:55 AM EDT, Jun 7, 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
3.480
3.560
3.257
3.500
127,175
-0.10(-2.91%)
Apr 29, 2020
3.840
3.840
3.482
3.605
107,252
-0.07(-1.78%)
Apr 28, 2020
3.800
3.835
3.448
3.670
77,652
-0.03(-0.92%)
Apr 27, 2020
3.400
3.748
3.400
3.704
131,532
+0.31(+9.06%)
Apr 24, 2020
3.286
3.400
2.811
3.396
130,200
+0.14(+4.32%)
Apr 23, 2020
3.352
3.435
3.220
3.256
129,753
-0.10(-3.11%)
Apr 22, 2020
3.400
3.520
3.200
3.360
124,304
+0.05(+1.65%)
Apr 21, 2020
3.520
3.623
3.200
3.306
112,674
-0.28(-7.92%)
Apr 20, 2020
3.580
3.856
3.440
3.590
116,921
-0.08(-2.18%)
Apr 17, 2020
3.564
3.760
3.548
3.670
109,300
+0.11(+3.21%)
Apr 16, 2020
3.618
3.799
3.362
3.556
113,110
+0.04(+1.02%)
Apr 15, 2020
3.680
3.840
3.360
3.520
221,503
-0.08(-2.22%)
Apr 14, 2020
3.280
3.720
3.240
3.600
310,715
+0.41(+12.71%)
Apr 13, 2020
3.168
3.196
2.960
3.194
258,938
+0.30(+10.35%)
Apr 09, 2020
3.000
3.076
2.840
2.894
140,425
+0.05(+1.61%)
Apr 08, 2020
2.715
2.959
2.708
2.848
150,783
+0.13(+4.69%)
Apr 07, 2020
2.680
2.844
2.600
2.721
204,002
+0.04(+1.52%)
Apr 06, 2020
2.600
2.700
2.560
2.680
152,920
+0.14(+5.58%)
Apr 03, 2020
2.552
2.636
2.484
2.538
114,725
-0.05(-1.87%)
Apr 02, 2020
2.530
2.608
2.484
2.587
100,123
+0.05(+1.83%)
Apr 01, 2020
2.556
2.611
2.440
2.540
78,128
-0.06(-2.29%)
Mar 31, 2020
2.640
2.720
2.440
2.600
260,589
-0.12(-4.41%)
Mar 30, 2020
2.640
2.760
2.560
2.720
183,839
+0.12(+4.60%)
Mar 27, 2020
2.640
2.880
2.520
2.600
197,450
-0.24(-8.44%)
Mar 26, 2020
3.040
3.120
2.680
2.840
164,589
-0.19(-6.26%)
Mar 25, 2020
2.744
3.160
2.676
3.030
173,872
+0.24(+8.45%)
Mar 24, 2020
2.840
2.840
2.600
2.794
216,581
+0.19(+7.45%)
Mar 23, 2020
2.720
2.720
2.482
2.600
896,607
-0.22(-7.93%)
Mar 20, 2020
2.880
2.920
2.500
2.824
414,950
+0.02(+0.86%)
Mar 19, 2020
2.560
2.960
2.440
2.800
865,081
+0.40(+16.67%)
Mar 18, 2020
2.680
2.880
2.200
2.400
317,218
-0.56(-18.92%)
Mar 17, 2020
2.880
2.960
2.400
2.960
509,428
-0.04(-1.33%)
Mar 16, 2020
2.880
3.126
2.804
3.000
217,592
-0.20(-6.25%)
Mar 13, 2020
3.280
3.440
2.900
3.200
187,425
-0.04(-1.23%)
Mar 12, 2020
3.360
3.520
3.000
3.240
272,192
-0.48(-12.90%)
Mar 11, 2020
3.080
3.800
3.000
3.720
377,252
+0.76(+25.68%)
Mar 10, 2020
3.880
3.880
2.720
2.960
578,130
-1.32(-30.84%)
Mar 09, 2020
4.640
4.640
4.080
4.280
361,182
-0.28(-6.14%)
Mar 06, 2020
4.200
4.640
4.194
4.560
255,450
+0.20(+4.59%)
Mar 05, 2020
4.600
4.680
4.320
4.360
184,430
-0.24(-5.22%)
Mar 04, 2020
4.320
4.600
4.200
4.600
236,129
+0.40(+9.52%)
Mar 03, 2020
4.560
4.560
4.160
4.200
228,847
-0.32(-7.08%)
Mar 02, 2020
4.320
4.720
4.120
4.520
246,400
+0.20(+4.63%)
Feb 28, 2020
4.040
4.440
4.040
4.320
369,825
+0.12(+2.86%)
Feb 27, 2020
4.360
4.440
4.040
4.200
365,651
-0.24(-5.41%)
Feb 26, 2020
4.480
4.640
4.400
4.440
377,491
+0.00(+0.00%)
Feb 25, 2020
4.680
4.840
4.400
4.440
255,817
-0.24(-5.13%)
Feb 24, 2020
5.000
5.040
4.560
4.680
490,903
-0.56(-10.69%)
Feb 21, 2020
5.320
5.360
5.120
5.240
230,225
-0.12(-2.24%)
Feb 20, 2020
5.520
5.560
5.280
5.360
245,190
-0.16(-2.90%)
Feb 19, 2020
5.240
5.680
5.200
5.520
430,644
+0.36(+6.98%)
Feb 18, 2020
5.360
5.400
4.880
5.160
301,620
-0.20(-3.73%)
Feb 14, 2020
5.440
5.640
5.280
5.360
247,325
-0.04(-0.74%)
Feb 13, 2020
5.440
5.640
5.280
5.400
253,102
+0.00(+0.00%)
Feb 12, 2020
5.360
5.600
5.360
5.400
283,651
+0.00(+0.00%)
Feb 11, 2020
5.240
5.640
5.240
5.400
372,093
-0.04(-0.74%)
Feb 10, 2020
6.080
6.120
5.160
5.440
1,131,917
-0.64(-10.53%)
Feb 07, 2020
6.800
6.840
5.760
6.080
7,132,900
+1.92(+46.15%)
Feb 06, 2020
4.200
4.280
4.040
4.160
512,318
-0.04(-0.95%)
Feb 05, 2020
4.160
4.320
4.160
4.200
243,901
+0.00(+0.00%)
Feb 04, 2020
4.160
4.280
4.080
4.200
356,427
+0.02(+0.48%)
Feb 03, 2020
4.200
4.480
4.040
4.180
354,874
-0.10(-2.34%)
Jan 31, 2020
4.320
4.440
4.040
4.280
319,600
-0.08(-1.83%)
Jan 30, 2020
4.400
4.480
4.240
4.360
156,550
-0.08(-1.80%)
Jan 29, 2020
4.560
4.640
4.400
4.440
161,365
-0.04(-0.89%)
Jan 28, 2020
4.360
4.560
4.280
4.480
188,960
+0.12(+2.75%)
Jan 27, 2020
4.240
4.560
4.040
4.360
242,670
-0.12(-2.68%)
Jan 24, 2020
4.720
4.880
4.440
4.480
311,900
-0.20(-4.27%)
Jan 23, 2020
5.000
5.040
4.680
4.680
283,483
-0.28(-5.65%)
Jan 22, 2020
5.240
5.320
4.920
4.960
284,463
-0.24(-4.62%)
Jan 21, 2020
5.000
5.400
4.920
5.200
617,551
+0.24(+4.84%)
Jan 17, 2020
5.080
5.080
4.760
4.960
621,450
+0.12(+2.48%)
Jan 16, 2020
4.600
4.880
4.560
4.840
308,701
+0.28(+6.14%)
Jan 15, 2020
4.720
4.744
4.480
4.560
263,578
-0.08(-1.72%)
Jan 14, 2020
4.640
4.760
4.400
4.640
448,648
+0.00(+0.00%)
Jan 13, 2020
5.000
5.080
4.520
4.640
689,505
+0.20(+4.50%)
Jan 10, 2020
4.280
4.560
4.280
4.440
407,975
+0.16(+3.74%)
Jan 09, 2020
4.320
4.560
4.240
4.280
444,077
-0.04(-0.93%)
Jan 08, 2020
4.640
4.640
4.160
4.320
583,929
-0.28(-6.09%)
Jan 07, 2020
4.440
4.760
4.320
4.600
744,177
+0.28(+6.48%)
Jan 06, 2020
4.480
4.520
4.040
4.320
761,268
-0.12(-2.70%)
Jan 03, 2020
4.600
4.720
4.440
4.440
450,275
-0.32(-6.72%)
Jan 02, 2020
5.200
5.240
4.680
4.760
488,712
-0.24(-4.80%)
Dec 31, 2019
5.120
5.340
4.920
5.000
463,325
-0.12(-2.34%)
Dec 30, 2019
5.680
5.760
4.920
5.120
740,288
-0.44(-7.91%)
Dec 27, 2019
5.840
6.760
5.520
5.560
2,439,200
+0.16(+2.96%)
Dec 26, 2019
5.000
5.520
4.600
5.400
1,250,255
+1.00(+22.73%)
Dec 24, 2019
4.400
4.560
4.360
4.400
365,150
+0.00(+0.00%)
Dec 23, 2019
4.400
4.560
4.240
4.400
483,436
-0.08(-1.79%)
Dec 20, 2019
4.640
4.760
4.320
4.480
1,158,050
-0.16(-3.45%)
Dec 19, 2019
4.880
4.920
4.440
4.640
896,239
-0.24(-4.92%)
Dec 18, 2019
5.280
5.280
4.800
4.880
541,188
-0.24(-4.69%)
Dec 17, 2019
5.680
6.000
5.040
5.120
1,163,855
-0.48(-8.57%)
Dec 16, 2019
5.640
5.840
4.920
5.600
2,169,987
+0.84(+17.65%)
Dec 13, 2019
4.600
4.880
4.200
4.760
1,080,325
-0.16(-3.25%)
Dec 12, 2019
4.120
5.280
3.920
4.920
5,070,384
+1.76(+55.70%)
Dec 11, 2019
3.200
3.280
3.080
3.160
455,757
+0.08(+2.60%)
Dec 10, 2019
2.920
3.200
2.840
3.080
547,429
+0.24(+8.45%)
Dec 09, 2019
2.840
2.880
2.720
2.840
170,866
-0.01(-0.39%)
Dec 06, 2019
2.815
2.940
2.805
2.851
245,950
+0.04(+1.29%)
Dec 05, 2019
2.920
3.016
2.760
2.815
478,681
-0.11(-3.60%)
Dec 04, 2019
3.040
3.120
2.800
2.920
466,415
-0.05(-1.54%)
Dec 03, 2019
2.942
3.110
2.900
2.966
342,430
-0.03(-1.15%)
Dec 02, 2019
3.040
3.080
2.960
3.000
354,866
-0.04(-1.32%)
Nov 29, 2019
3.140
3.198
3.000
3.040
117,250
-0.10(-3.17%)
Nov 27, 2019
3.040
3.240
3.004
3.140
350,150
+0.05(+1.50%)
Nov 26, 2019
3.120
3.183
2.880
3.093
998,695
+0.03(+1.10%)
Nov 25, 2019
2.941
3.127
2.920
3.060
556,953
+0.11(+3.74%)
Nov 22, 2019
3.060
3.060
2.880
2.949
474,400
-0.03(-0.93%)
Nov 21, 2019
3.076
3.187
2.977
2.977
541,266
-0.06(-2.08%)
Nov 20, 2019
3.160
3.280
3.000
3.040
260,458
-0.16(-5.00%)
Nov 19, 2019
3.320
3.680
3.120
3.200
330,679
-0.13(-3.96%)
Nov 18, 2019
2.920
3.410
2.920
3.332
334,801
+0.26(+8.45%)
Nov 15, 2019
3.104
3.240
2.928
3.072
305,000
-0.00(-0.04%)
Nov 14, 2019
3.218
3.332
3.040
3.074
282,834
-0.16(-5.03%)
Nov 13, 2019
3.040
3.360
2.909
3.236
475,000
+0.33(+11.25%)
Nov 12, 2019
2.960
3.036
2.804
2.909
345,867
+0.04(+1.28%)
Nov 11, 2019
2.840
3.000
2.808
2.872
332,052
-0.03(-1.12%)
Nov 08, 2019
3.000
3.114
2.814
2.905
357,950
-0.11(-3.69%)
Nov 07, 2019
3.196
3.360
2.920
3.016
447,697
+0.10(+3.29%)
Nov 06, 2019
3.320
3.400
2.920
2.920
660,138
-0.40(-11.96%)
Nov 05, 2019
3.223
3.340
3.200
3.317
514,579
+0.09(+2.89%)
Nov 04, 2019
3.382
3.400
3.040
3.224
3,626,209
-0.14(-4.06%)
Nov 01, 2019
3.400
3.720
3.041
3.360
639,700
+0.20(+6.32%)
Oct 31, 2019
3.292
3.520
3.120
3.160
728,823
-0.92(-22.54%)
Oct 30, 2019
3.960
4.160
3.880
4.080
106,648
+0.12(+3.03%)
Oct 29, 2019
3.960
4.040
3.800
3.960
274,397
+0.05(+1.26%)
Oct 28, 2019
3.698
4.040
3.682
3.911
187,990
+0.23(+6.20%)
Oct 25, 2019
3.480
3.840
3.480
3.682
170,125
+0.14(+3.85%)
Oct 24, 2019
3.576
3.640
3.316
3.546
209,010
-0.01(-0.39%)
Oct 23, 2019
3.280
3.760
3.280
3.560
390,816
+0.08(+2.30%)
Oct 22, 2019
3.440
3.520
3.080
3.480
508,661
+0.12(+3.46%)
Oct 21, 2019
3.200
3.514
2.852
3.364
1,134,478
-1.32(-28.13%)
Oct 18, 2019
5.120
5.120
4.647
4.680
425,725
-0.32(-6.40%)
Oct 17, 2019
4.240
5.120
4.200
5.000
646,342
+0.84(+20.19%)
Oct 16, 2019
4.640
4.640
4.120
4.160
446,458
-0.24(-5.45%)
Oct 15, 2019
4.160
4.400
4.120
4.400
369,280
+0.20(+4.76%)
Oct 14, 2019
5.000
5.120
4.040
4.200
554,421
-0.76(-15.32%)
Oct 11, 2019
4.880
5.040
4.840
4.960
134,275
+0.08(+1.64%)
Oct 10, 2019
5.040
5.160
4.720
4.880
200,859
-0.12(-2.40%)
Oct 09, 2019
5.360
5.400
5.000
5.000
124,884
-0.30(-5.66%)
Oct 08, 2019
5.280
5.360
5.080
5.300
209,437
-0.02(-0.38%)
Oct 07, 2019
4.880
5.360
4.760
5.320
282,172
+0.44(+9.02%)
Oct 04, 2019
4.960
5.000
4.640
4.880
163,075
-0.06(-1.21%)
Oct 03, 2019
4.960
5.040
4.760
4.940
141,040
-0.02(-0.40%)
Oct 02, 2019
4.840
5.040
4.600
4.960
230,892
+0.04(+0.81%)
Oct 01, 2019
5.200
5.320
4.800
4.920
261,031
-0.20(-3.91%)
Sep 30, 2019
5.200
5.360
5.120
5.120
227,652
-0.12(-2.29%)
Sep 27, 2019
5.560
5.720
5.200
5.240
252,475
-0.48(-8.39%)
Sep 26, 2019
5.720
5.800
5.560
5.720
343,963
+0.04(+0.70%)
Sep 25, 2019
5.840
5.960
5.560
5.680
267,052
-0.04(-0.70%)
Sep 24, 2019
5.560
5.880
5.560
5.720
459,699
+0.20(+3.62%)
Sep 23, 2019
5.560
5.680
5.420
5.520
258,711
+0.00(+0.00%)
Sep 20, 2019
5.320
5.600
5.200
5.520
457,525
+0.24(+4.55%)
Sep 19, 2019
5.360
5.380
5.200
5.280
228,724
-0.04(-0.75%)
Sep 18, 2019
5.480
5.520
5.240
5.320
172,169
-0.16(-2.92%)
Sep 17, 2019
5.440
5.520
5.320
5.480
213,512
+0.08(+1.48%)
Sep 16, 2019
5.440
5.600
5.360
5.400
284,525
-0.04(-0.74%)
Sep 13, 2019
5.440
5.560
5.320
5.440
287,375
+0.08(+1.49%)
Sep 12, 2019
5.560
5.600
5.160
5.360
359,568
-0.16(-2.90%)
Sep 11, 2019
5.600
5.720
5.400
5.520
391,853
-0.04(-0.72%)
Sep 10, 2019
5.040
5.640
5.040
5.560
839,904
+0.60(+12.10%)
Sep 09, 2019
5.200
5.240
4.960
4.960
274,108
-0.12(-2.36%)
Sep 06, 2019
5.240
5.266
4.920
5.080
374,875
-0.20(-3.79%)
Sep 05, 2019
5.440
5.560
5.200
5.280
167,412
+0.04(+0.76%)
Sep 04, 2019
5.600
5.600
5.160
5.240
147,498
-0.04(-0.76%)
Sep 03, 2019
5.760
5.760
5.280
5.280
232,449
-0.48(-8.33%)
Aug 30, 2019
5.960
5.960
5.520
5.760
196,400
-0.08(-1.37%)
Aug 29, 2019
5.760
6.000
5.630
5.840
177,365
+0.20(+3.55%)
Aug 28, 2019
5.520
5.760
5.520
5.640
160,461
+0.08(+1.44%)
Aug 27, 2019
6.080
6.200
5.520
5.560
211,509
-0.44(-7.33%)
Aug 26, 2019
5.680
6.160
5.600
6.000
302,292
+0.40(+7.14%)
Aug 23, 2019
6.200
6.240
5.480
5.600
273,625
-0.48(-7.89%)
Aug 22, 2019
6.040
6.200
5.680
6.080
333,370
-0.04(-0.65%)
Aug 21, 2019
5.640
6.160
5.560
6.120
525,511
+0.80(+15.04%)
Aug 20, 2019
6.400
6.560
5.080
5.320
1,564,647
-1.08(-16.88%)
Aug 19, 2019
6.600
6.600
6.360
6.400
486,358
-0.08(-1.23%)
Aug 16, 2019
6.400
6.640
6.280
6.480
584,875
+0.04(+0.62%)
Aug 15, 2019
6.320
6.680
6.240
6.440
807,856
+0.12(+1.90%)
Aug 14, 2019
6.440
6.520
6.240
6.320
736,513
-0.08(-1.25%)
Aug 13, 2019
6.240
6.720
6.040
6.400
2,136,911
+0.32(+5.26%)
Aug 12, 2019
6.160
6.400
6.040
6.080
556,254
+0.00(+0.00%)
Aug 09, 2019
11.28
11.60
5.940
6.080
1,313,775
-5.16(-45.91%)
Aug 08, 2019
10.36
11.68
10.36
11.24
141,719
+0.60(+5.64%)
Aug 07, 2019
11.00
11.04
10.44
10.64
181,055
-0.44(-3.97%)
Aug 06, 2019
11.52
11.76
10.76
11.08
179,287
-0.32(-2.81%)
Aug 05, 2019
11.80
11.96
11.04
11.40
194,473
-0.64(-5.32%)
Aug 02, 2019
12.80
13.12
11.92
12.04
198,875
-0.92(-7.10%)
Aug 01, 2019
13.68
14.00
12.88
12.96
158,568
-0.76(-5.54%)
Jul 31, 2019
13.64
14.16
13.52
13.72
107,822
+0.04(+0.29%)
Jul 30, 2019
13.52
14.20
13.12
13.68
151,678
+0.20(+1.48%)
Jul 29, 2019
12.52
13.60
12.50
13.48
206,639
+0.92(+7.32%)
Jul 26, 2019
12.08
13.00
12.08
12.56
111,325
+0.48(+3.97%)
Jul 25, 2019
12.44
12.60
11.88
12.08
149,376
-0.60(-4.73%)
Jul 24, 2019
12.00
12.72
11.92
12.68
184,865
+0.68(+5.67%)
Jul 23, 2019
12.16
12.57
11.92
12.00
195,727
-0.20(-1.64%)
Jul 22, 2019
12.04
12.28
11.60
12.20
111,184
+0.20(+1.67%)
Jul 19, 2019
11.68
12.12
11.44
12.00
121,525
+0.28(+2.39%)
Jul 18, 2019
12.28
12.60
11.57
11.72
134,306
-0.52(-4.25%)
Jul 17, 2019
13.32
13.32
12.20
12.24
124,009
-1.12(-8.38%)
Jul 16, 2019
12.96
13.40
12.68
13.36
119,285
+0.28(+2.14%)
Jul 15, 2019
12.44
13.16
12.44
13.08
110,444
+0.60(+4.81%)
Jul 12, 2019
12.40
12.56
12.16
12.48
128,600
+0.16(+1.30%)
Jul 11, 2019
12.64
12.66
12.04
12.32
158,104
-0.32(-2.53%)
Jul 10, 2019
12.64
12.92
12.35
12.64
76,653
+0.00(+0.00%)
Jul 09, 2019
12.80
13.04
12.56
12.64
80,123
-0.32(-2.47%)
Jul 08, 2019
13.40
13.60
12.72
12.96
98,559
-0.40(-2.99%)
Jul 05, 2019
13.44
13.80
13.12
13.36
60,600
-0.16(-1.18%)
Jul 03, 2019
13.72
13.84
12.96
13.52
89,450
-0.20(-1.46%)
Jul 02, 2019
13.72
14.28
13.52
13.72
99,306
-0.12(-0.87%)
Jul 01, 2019
14.04
14.24
13.52
13.84
192,112
+0.04(+0.29%)
Jun 28, 2019
13.88
14.52
13.78
13.80
831,475
+0.04(+0.29%)
Jun 27, 2019
13.64
14.44
13.36
13.76
126,343
+0.00(+0.00%)
Jun 26, 2019
12.76
13.92
12.72
13.76
198,185
+1.04(+8.18%)
Jun 25, 2019
12.24
13.04
12.08
12.72
131,403
+0.52(+4.26%)
Jun 24, 2019
12.40
12.52
11.68
12.20
134,970
-0.44(-3.48%)
Jun 21, 2019
12.60
13.24
11.68
12.64
448,575
-0.08(-0.63%)
Jun 20, 2019
12.88
13.24
12.60
12.72
277,357
+0.04(+0.32%)
Jun 19, 2019
12.40
12.80
12.16
12.68
260,256
+0.40(+3.26%)
Jun 18, 2019
12.12
12.64
12.08
12.28
97,648
+0.28(+2.33%)
Jun 17, 2019
12.32
12.32
11.84
12.00
195,995
-0.28(-2.28%)
Jun 14, 2019
13.24
13.40
12.24
12.28
106,325
-1.00(-7.53%)
Jun 13, 2019
12.72
13.44
12.60
13.28
223,511
+0.60(+4.73%)
Jun 12, 2019
12.60
12.74
12.36
12.68
120,437
+0.04(+0.32%)
Jun 11, 2019
12.52
12.92
12.24
12.64
602,685
+0.28(+2.27%)
Jun 10, 2019
12.00
12.44
11.92
12.36
418,176
+0.44(+3.69%)
Jun 07, 2019
12.04
12.04
11.52
11.92
371,150
-0.04(-0.33%)
Jun 06, 2019
11.96
12.16
11.68
11.96
97,967
+0.00(+0.00%)
Jun 05, 2019
12.88
12.88
11.96
11.96
154,968
-0.88(-6.85%)
Jun 04, 2019
12.44
13.14
12.36
12.84
155,511
+0.52(+4.22%)
Jun 03, 2019
11.68
12.48
11.68
12.32
153,266
+0.60(+5.12%)
May 31, 2019
12.56
12.56
11.64
11.72
157,675
-0.88(-6.98%)
May 30, 2019
12.88
13.16
12.20
12.60
166,077
-0.36(-2.78%)
May 29, 2019
12.96
13.16
12.52
12.96
136,943
-0.12(-0.92%)
May 28, 2019
13.60
13.72
13.00
13.08
126,581
-0.64(-4.66%)
May 24, 2019
13.68
14.14
13.40
13.72
119,550
+0.12(+0.88%)
May 23, 2019
13.72
14.04
13.40
13.60
141,175
-0.12(-0.87%)
May 22, 2019
13.56
14.24
13.28
13.72
252,089
+0.04(+0.29%)
May 21, 2019
13.92
13.96
13.20
13.68
181,218
-0.16(-1.16%)
May 20, 2019
13.68
13.96
12.36
13.84
247,567
+0.12(+0.87%)
May 17, 2019
14.00
14.52
13.68
13.72
253,825
-0.48(-3.38%)
May 16, 2019
15.36
15.64
14.12
14.20
313,976
-1.64(-10.35%)
May 15, 2019
16.44
16.72
15.70
15.84
239,801
-0.84(-5.04%)
May 14, 2019
17.16
17.44
16.58
16.68
192,925
-0.44(-2.57%)
May 13, 2019
17.36
17.40
16.84
17.12
119,729
-0.52(-2.95%)
May 10, 2019
18.96
18.96
17.08
17.64
178,325
-1.48(-7.74%)
May 09, 2019
18.96
19.68
17.32
19.12
325,291
+0.16(+0.84%)
May 08, 2019
19.20
19.36
18.76
18.96
223,424
-0.24(-1.25%)
May 07, 2019
18.84
19.32
18.36
19.20
165,523
+0.08(+0.42%)
May 06, 2019
18.52
19.30
18.00
19.12
162,874
+0.28(+1.49%)
May 03, 2019
17.60
19.12
17.40
18.84
206,325
+1.28(+7.29%)
May 02, 2019
17.24
17.76
16.60
17.56
285,208
+0.16(+0.92%)
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.