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
Tuanche Ltd ADR
(NQ:
TC
)
2.220
+0.100 (+4.72%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 29, 2022
2.351
2.351
2.120
2.120
1,861
-0.10(-4.50%)
Apr 28, 2022
2.240
2.240
2.220
2.220
1,406
-0.12(-5.13%)
Apr 27, 2022
2.350
2.350
2.340
2.340
685
-0.05(-2.09%)
Apr 26, 2022
2.220
2.390
2.180
2.390
743
-0.01(-0.42%)
Apr 25, 2022
2.440
2.488
2.180
2.400
2,300
-0.06(-2.38%)
Apr 22, 2022
2.460
2.478
2.180
2.459
4,579
+0.04(+1.59%)
Apr 21, 2022
2.490
2.490
2.410
2.420
3,053
+0.12(+5.22%)
Apr 20, 2022
2.490
2.490
2.300
2.300
295
-0.08(-3.36%)
Apr 18, 2022
2.380
8
+0.15(+6.73%)
Apr 14, 2022
2.300
2.350
2.230
2.230
1,229
-0.06(-2.62%)
Apr 13, 2022
2.300
2.400
2.290
2.290
5,732
+0.04(+1.78%)
Apr 12, 2022
2.230
2.340
2.230
2.250
8,718
+0.05(+2.27%)
Apr 11, 2022
2.150
2.200
2.150
2.200
6,234
+0.02(+1.01%)
Apr 08, 2022
2.160
2.178
2.160
2.178
2,569
-0.00(-0.09%)
Apr 07, 2022
2.090
2.180
2.060
2.180
9,908
+0.00(+0.00%)
Apr 06, 2022
2.180
2.180
2.140
2.180
7,651
+0.10(+4.56%)
Apr 05, 2022
2.070
2.200
2.070
2.085
9,896
-0.02(-0.71%)
Apr 04, 2022
2.060
2.100
2.001
2.100
3,935
+0.05(+2.44%)
Apr 01, 2022
2.050
2.090
2.050
2.050
2,537
+0.00(+0.00%)
Mar 31, 2022
2.049
2.090
2.045
2.050
2,581
+0.02(+0.99%)
Mar 30, 2022
2.000
2.100
2.000
2.030
3,335
+0.01(+0.50%)
Mar 29, 2022
2.060
2.340
2.010
2.020
33,585
-0.30(-12.93%)
Mar 28, 2022
2.120
2.320
2.120
2.320
6,876
-0.09(-3.79%)
Mar 25, 2022
2.450
2.450
2.210
2.411
22,141
+0.00(+0.05%)
Mar 24, 2022
2.310
2.580
2.310
2.410
130,694
-0.02(-0.86%)
Mar 23, 2022
2.370
2.431
2.350
2.431
3,226
+0.08(+3.44%)
Mar 22, 2022
2.390
2.390
2.350
2.350
2,265
-0.04(-1.88%)
Mar 21, 2022
2.380
2.410
2.380
2.395
13,455
+0.02(+0.84%)
Mar 18, 2022
2.380
2.450
2.375
2.375
21,896
-0.00(-0.21%)
Mar 17, 2022
2.380
2.416
2.360
2.380
15,703
-0.01(-0.42%)
Mar 16, 2022
2.350
2.470
2.310
2.390
65,128
+0.04(+1.70%)
Mar 15, 2022
2.400
2.400
2.310
2.350
3,152
-0.15(-6.00%)
Mar 14, 2022
2.480
2.500
2.310
2.500
3,784
+0.02(+0.81%)
Mar 11, 2022
2.480
2.490
2.312
2.480
3,950
+0.02(+0.81%)
Mar 10, 2022
2.500
2.510
2.450
2.460
4,623
-0.04(-1.60%)
Mar 09, 2022
2.380
2.500
2.380
2.500
3,615
+0.17(+7.30%)
Mar 08, 2022
2.500
2.500
2.330
2.330
4,515
-0.15(-6.05%)
Mar 07, 2022
2.410
2.480
2.410
2.480
8,188
+0.07(+2.90%)
Mar 04, 2022
2.460
2.600
2.410
2.410
17,112
-0.05(-2.03%)
Mar 03, 2022
2.410
2.500
2.400
2.460
4,625
+0.07(+2.93%)
Mar 02, 2022
2.310
2.610
2.310
2.390
22,132
+0.08(+3.46%)
Mar 01, 2022
2.320
2.320
2.270
2.310
3,134
+0.01(+0.43%)
Feb 28, 2022
2.330
2.330
2.250
2.300
5,468
+0.04(+1.77%)
Feb 25, 2022
2.340
2.301
2.260
2.260
3,501
+0.00(+0.00%)
Feb 24, 2022
2.310
2.380
2.260
2.260
15,774
-0.05(-2.16%)
Feb 23, 2022
2.280
2.314
2.200
2.310
3,859
+0.03(+1.32%)
Feb 22, 2022
2.380
2.380
2.260
2.280
14,415
-0.11(-4.57%)
Feb 18, 2022
2.389
0
+0.14(+6.19%)
Feb 17, 2022
2.250
2.280
2.190
2.250
7,210
+0.05(+2.27%)
Feb 16, 2022
2.160
2.412
2.120
2.200
15,977
+0.07(+3.29%)
Feb 15, 2022
2.160
2.170
2.090
2.130
8,553
-0.01(-0.47%)
Feb 14, 2022
2.130
2.170
2.100
2.140
4,647
+0.01(+0.47%)
Feb 11, 2022
2.170
2.170
2.130
2.130
3,155
-0.01(-0.24%)
Feb 10, 2022
2.130
2.160
2.130
2.135
2,342
-0.03(-1.26%)
Feb 09, 2022
2.130
2.170
2.120
2.162
4,052
+0.02(+0.81%)
Feb 08, 2022
2.100
2.170
2.100
2.145
10,423
+0.02(+1.18%)
Feb 07, 2022
2.200
2.200
2.050
2.120
9,030
+0.00(+0.00%)
Feb 04, 2022
2.200
2.200
2.120
2.120
2,628
-0.03(-1.62%)
Feb 03, 2022
2.160
2.180
2.155
1,064
-0.01(-0.23%)
Feb 02, 2022
2.120
2.175
2.120
2.160
1,352
+0.04(+1.89%)
Feb 01, 2022
2.160
2.220
2.110
2.120
17,629
+0.01(+0.47%)
Jan 31, 2022
2.200
2.260
2.110
2.110
4,182
-0.07(-3.21%)
Jan 28, 2022
2.160
2.180
2.050
2.180
4,550
+0.07(+3.32%)
Jan 27, 2022
2.180
2.250
2.110
2.110
10,629
+0.01(+0.48%)
Jan 26, 2022
2.270
2.770
2.050
2.100
147,029
-0.07(-3.23%)
Jan 25, 2022
2.480
2.480
2.070
2.170
13,518
+0.15(+7.43%)
Jan 24, 2022
2.500
2.500
1.980
2.020
32,376
-0.48(-19.20%)
Jan 21, 2022
2.680
2.680
2.500
2.500
13,887
-0.18(-6.72%)
Jan 20, 2022
2.695
2.731
2.660
2.680
14,428
-0.07(-2.55%)
Jan 19, 2022
2.800
2.810
2.720
2.750
15,097
-0.01(-0.36%)
Jan 18, 2022
2.800
2.900
2.720
2.760
10,046
+0.00(+0.00%)
Jan 14, 2022
2.760
0
+0.05(+1.85%)
Jan 13, 2022
2.830
2.863
2.690
2.710
12,655
-0.16(-5.57%)
Jan 12, 2022
2.890
2.930
2.850
2.870
15,715
+0.04(+1.41%)
Jan 11, 2022
2.990
3.030
2.730
2.830
82,361
-0.16(-5.35%)
Jan 10, 2022
3.050
3.050
2.970
2.990
9,715
+0.00(+0.00%)
Jan 07, 2022
3.020
3.039
2.975
2.990
17,580
+0.01(+0.33%)
Jan 06, 2022
3.010
3.090
2.980
2.980
31,744
-0.02(-0.66%)
Jan 05, 2022
3.200
3.330
3.000
3.000
46,606
-0.02(-0.66%)
Jan 04, 2022
2.930
3.100
2.930
3.020
10,005
+0.09(+3.07%)
Jan 03, 2022
2.900
3.100
2.897
2.930
45,339
+0.10(+3.53%)
Dec 31, 2021
2.820
3.154
2.780
2.830
68,636
+0.00(+0.00%)
Dec 30, 2021
2.820
2.830
2.780
2.830
26,803
+0.05(+1.80%)
Dec 29, 2021
2.879
2.879
2.700
2.780
26,667
-0.05(-1.76%)
Dec 28, 2021
2.800
2.900
2.750
2.830
31,912
+0.08(+2.91%)
Dec 27, 2021
2.695
2.780
2.695
2.750
2,431
+0.09(+3.38%)
Dec 23, 2021
2.650
2.787
2.510
2.660
12,963
+0.01(+0.38%)
Dec 22, 2021
2.490
2.840
2.490
2.650
10,961
-0.01(-0.38%)
Dec 21, 2021
2.680
2.800
2.660
2.660
32,666
+0.00(+0.00%)
Dec 20, 2021
2.600
2.860
2.570
2.660
12,326
+0.06(+2.31%)
Dec 17, 2021
2.750
2.930
2.580
2.600
19,958
-0.16(-5.80%)
Dec 16, 2021
2.920
2.920
2.740
2.760
6,101
+0.02(+0.73%)
Dec 15, 2021
2.700
2.805
2.700
2.740
15,472
+0.02(+0.55%)
Dec 14, 2021
2.721
2.800
2.700
2.725
10,281
-0.05(-1.98%)
Dec 13, 2021
2.860
2.860
2.700
2.780
12,149
-0.07(-2.46%)
Dec 10, 2021
2.720
2.875
2.720
2.850
10,806
+0.08(+2.89%)
Dec 09, 2021
2.780
2.830
2.722
2.770
4,799
+0.03(+1.09%)
Dec 08, 2021
2.710
2.900
2.700
2.740
21,827
-0.01(-0.36%)
Dec 07, 2021
2.780
3.040
2.710
2.750
53,432
-0.04(-1.43%)
Dec 06, 2021
2.880
3.950
2.600
2.790
411,697
-0.51(-15.45%)
Dec 03, 2021
2.280
3.300
2.090
3.300
354,346
+1.02(+44.74%)
Dec 02, 2021
2.150
2.290
1.945
2.280
48,384
+0.15(+7.04%)
Dec 01, 2021
2.090
2.140
1.938
2.130
35,803
+0.12(+5.97%)
Nov 30, 2021
1.800
2.131
1.800
2.010
123,084
+0.16(+8.65%)
Nov 29, 2021
1.730
1.950
1.710
1.850
103,212
+0.15(+8.82%)
Nov 26, 2021
1.840
1.859
1.700
1.700
23,096
-0.11(-6.08%)
Nov 24, 2021
1.750
1.858
1.750
1.810
7,486
-0.02(-1.09%)
Nov 23, 2021
1.860
1.880
1.770
1.830
23,167
+0.05(+2.81%)
Nov 22, 2021
1.920
1.920
1.780
1.780
5,073
-0.06(-3.27%)
Nov 19, 2021
1.970
2.010
1.840
1.840
13,758
-0.10(-5.03%)
Nov 18, 2021
2.250
2.250
1.880
1.938
40,654
-0.27(-12.33%)
Nov 17, 2021
2.260
2.286
2.200
2.210
9,658
-0.01(-0.45%)
Nov 16, 2021
2.310
2.310
2.149
2.220
26,026
-0.08(-3.68%)
Nov 15, 2021
2.350
2.360
2.305
2.305
16,144
-0.01(-0.23%)
Nov 12, 2021
2.120
2.380
2.050
2.310
71,099
+0.18(+8.45%)
Nov 11, 2021
2.190
2.190
2.122
2.130
3,583
+0.03(+1.43%)
Nov 09, 2021
2.120
2.140
2.100
2.100
6,078
+0.00(+0.01%)
Nov 08, 2021
2.090
2.100
2.040
2.100
24,209
+0.08(+3.95%)
Nov 05, 2021
2.250
2.250
2.000
2.020
10,528
-0.19(-8.79%)
Nov 04, 2021
2.250
2.250
2.170
2.215
3,274
-0.07(-2.91%)
Nov 03, 2021
2.430
2.470
2.200
2.281
44,041
-0.11(-4.56%)
Nov 02, 2021
2.410
2.460
2.310
2.390
115,256
+0.04(+1.70%)
Nov 01, 2021
2.370
2.421
2.350
2.350
2,073
-0.02(-0.84%)
Oct 29, 2021
2.550
2.550
2.360
2.370
4,388
+0.05(+2.16%)
Oct 28, 2021
2.340
2.429
2.300
2.320
12,502
+0.03(+1.31%)
Oct 27, 2021
2.300
2.300
2.230
2.290
3,884
+0.09(+3.98%)
Oct 26, 2021
2.240
2.290
2.202
2.202
1,884
+0.01(+0.56%)
Oct 25, 2021
2.370
2.370
2.180
2.190
10,087
-0.16(-6.81%)
Oct 22, 2021
2.180
2.420
2.130
2.350
72,000
+0.17(+7.80%)
Oct 21, 2021
2.180
2.210
2.140
2.180
23,537
+0.00(+0.00%)
Oct 20, 2021
2.160
2.220
2.160
2.180
8,515
+0.05(+2.35%)
Oct 19, 2021
2.120
2.176
2.110
2.130
11,302
-0.09(-4.05%)
Oct 18, 2021
2.210
2.250
1.990
2.220
13,102
-0.12(-5.13%)
Oct 15, 2021
2.390
2.401
2.170
2.340
9,540
-0.08(-3.30%)
Oct 14, 2021
2.300
2.420
2.200
2.420
10,803
+0.23(+10.74%)
Oct 13, 2021
2.260
2.260
2.111
2.185
4,994
+0.08(+3.57%)
Oct 12, 2021
2.160
2.270
1.950
2.110
7,487
+0.04(+1.93%)
Oct 11, 2021
2.096
2.430
2.050
2.070
17,113
-0.01(-0.48%)
Oct 08, 2021
2.130
2.130
2.059
2.080
662
+0.00(+0.00%)
Oct 07, 2021
2.000
2.220
2.000
2.080
5,211
+0.05(+2.31%)
Oct 06, 2021
2.190
2.220
2.000
2.033
14,931
-0.18(-8.00%)
Oct 05, 2021
2.230
2.380
2.205
2.210
23,190
-0.01(-0.45%)
Oct 04, 2021
2.290
2.330
2.200
2.220
12,810
-0.19(-7.88%)
Oct 01, 2021
2.210
2.410
2.200
2.410
11,858
+0.21(+9.55%)
Sep 30, 2021
2.450
2.450
2.200
2.200
5,446
-0.25(-10.20%)
Sep 29, 2021
2.560
2.720
2.290
2.450
89,464
-0.08(-3.16%)
Sep 28, 2021
2.848
2.848
2.530
2.530
37,385
-0.17(-6.30%)
Sep 27, 2021
2.590
2.980
2.480
2.700
96,656
+0.11(+4.25%)
Sep 24, 2021
2.630
2.789
2.430
2.590
83,399
-0.15(-5.47%)
Sep 23, 2021
2.400
2.980
2.400
2.740
354,593
+0.42(+18.15%)
Sep 22, 2021
2.370
2.370
2.260
2.319
14,392
+0.13(+5.89%)
Sep 21, 2021
2.110
2.190
2.110
2.190
1,716
+0.09(+4.29%)
Sep 20, 2021
2.120
2.350
2.100
2.100
28,465
+0.00(+0.00%)
Sep 17, 2021
2.160
2.160
2.100
2.100
7,752
-0.08(-3.67%)
Sep 16, 2021
2.210
2.300
2.080
2.180
25,744
+0.01(+0.46%)
Sep 15, 2021
2.200
2.210
2.080
2.170
54,809
-0.01(-0.46%)
Sep 14, 2021
2.180
2.190
2.065
2.180
51,127
+0.03(+1.40%)
Sep 13, 2021
2.120
2.230
2.120
2.150
24,667
+0.01(+0.47%)
Sep 10, 2021
2.110
2.190
2.100
2.140
12,011
-0.05(-2.28%)
Sep 09, 2021
2.070
2.210
2.060
2.190
32,160
+0.11(+5.29%)
Sep 08, 2021
2.130
2.270
2.010
2.080
57,493
-0.11(-5.06%)
Sep 07, 2021
2.177
2.250
2.018
2.191
26,551
+0.24(+12.35%)
Sep 03, 2021
2.034
2.034
1.950
1.950
1,456
-0.10(-4.87%)
Sep 02, 2021
2.180
2.180
2.050
2.050
2,994
-0.01(-0.49%)
Sep 01, 2021
2.060
2.330
2.060
2.060
20,532
+0.04(+1.78%)
Aug 31, 2021
2.030
2.161
1.950
2.024
5,251
-0.02(-0.79%)
Aug 30, 2021
1.990
2.110
1.990
2.040
4,438
+0.06(+3.06%)
Aug 27, 2021
2.010
2.069
1.980
1.980
8,004
-0.05(-2.25%)
Aug 26, 2021
2.005
2.100
1.960
2.025
6,161
+0.07(+3.84%)
Aug 25, 2021
1.980
2.000
1.930
1.950
8,688
-0.06(-2.96%)
Aug 24, 2021
1.980
2.100
1.830
2.010
84,433
+0.04(+2.01%)
Aug 23, 2021
1.780
1.990
1.750
1.970
162,217
+0.18(+10.06%)
Aug 20, 2021
1.830
2.000
1.790
1.790
39,024
-0.02(-1.10%)
Aug 19, 2021
1.900
1.900
1.810
1.810
12,591
-0.09(-4.74%)
Aug 18, 2021
1.860
1.980
1.860
1.900
13,937
+0.05(+2.70%)
Aug 17, 2021
2.420
2.420
1.839
1.850
193,372
-0.68(-26.77%)
Aug 16, 2021
2.440
2.600
2.100
2.526
48,152
+0.01(+0.26%)
Aug 13, 2021
2.540
2.540
2.400
2.520
16,236
-0.03(-1.19%)
Aug 12, 2021
2.590
2.615
2.550
2.550
495
-0.07(-2.67%)
Aug 11, 2021
2.630
2.630
2.570
2.620
2,283
+0.02(+0.77%)
Aug 10, 2021
2.710
2.790
2.410
2.600
29,538
-0.12(-4.41%)
Aug 09, 2021
2.790
2.790
2.600
2.720
10,012
+0.08(+3.12%)
Aug 06, 2021
2.640
2.830
2.550
2.638
112,200
-0.00(-0.09%)
Aug 05, 2021
2.614
2.780
2.370
2.640
16,123
-0.08(-2.94%)
Aug 04, 2021
2.760
2.760
2.720
2.720
2,034
-0.04(-1.45%)
Aug 03, 2021
2.758
2.770
2.674
2.760
3,643
-0.05(-1.78%)
Aug 02, 2021
2.860
2.990
2.790
2.810
27,377
+0.06(+2.18%)
Jul 30, 2021
2.800
3.070
2.750
2.750
54,039
-0.06(-2.14%)
Jul 29, 2021
2.800
2.850
2.780
2.810
7,758
+0.04(+1.44%)
Jul 28, 2021
2.840
2.840
2.750
2.770
7,507
+0.07(+2.59%)
Jul 27, 2021
2.880
3.170
2.700
2.700
9,097
-0.14(-5.02%)
Jul 26, 2021
3.180
3.208
2.840
2.843
39,557
-0.23(-7.49%)
Jul 23, 2021
3.250
3.250
3.070
3.073
11,941
-0.22(-6.60%)
Jul 22, 2021
3.270
3.290
3.110
3.290
8,986
-0.01(-0.30%)
Jul 21, 2021
3.280
3.300
3.260
3.300
3,751
+0.00(+0.00%)
Jul 20, 2021
3.180
3.300
3.160
3.300
2,681
+0.04(+1.23%)
Jul 19, 2021
3.228
3.338
3.103
3.260
7,424
+0.07(+2.19%)
Jul 16, 2021
3.180
3.420
3.160
3.190
33,303
-0.03(-1.08%)
Jul 15, 2021
3.330
3.340
3.200
3.225
2,463
-0.12(-3.45%)
Jul 14, 2021
3.320
3.384
3.310
3.340
15,910
-0.04(-1.18%)
Jul 13, 2021
3.450
3.470
3.300
3.380
40,181
+0.14(+4.32%)
Jul 12, 2021
3.190
3.460
3.150
3.240
72,485
+0.07(+2.21%)
Jul 09, 2021
3.017
3.410
3.017
3.170
30,565
+0.14(+4.62%)
Jul 08, 2021
3.000
3.160
3.000
3.030
16,041
+0.00(+0.00%)
Jul 07, 2021
3.020
3.100
3.017
3.030
2,813
-0.15(-4.72%)
Jul 06, 2021
3.020
3.180
2.960
3.180
56,109
+0.07(+2.25%)
Jul 02, 2021
3.000
3.240
2.989
3.110
153,648
+0.12(+4.01%)
Jul 01, 2021
3.020
3.040
2.970
2.990
19,286
-0.01(-0.33%)
Jun 30, 2021
3.130
3.180
3.000
3.000
21,438
-0.08(-2.60%)
Jun 29, 2021
3.080
3.100
3.080
3.080
5,455
+0.00(+0.00%)
Jun 28, 2021
3.060
3.100
3.060
3.080
2,821
-0.04(-1.28%)
Jun 25, 2021
3.130
3.130
3.110
3.120
2,039
+0.03(+0.97%)
Jun 24, 2021
3.200
3.200
3.033
3.090
4,687
-0.12(-3.74%)
Jun 23, 2021
3.040
3.260
3.040
3.210
11,041
+0.19(+6.30%)
Jun 22, 2021
3.030
3.030
3.000
3.020
6,505
-0.02(-0.67%)
Jun 21, 2021
3.085
3.085
3.040
3.040
1,982
-0.01(-0.26%)
Jun 18, 2021
3.170
3.170
3.010
3.048
27,916
-0.13(-4.15%)
Jun 17, 2021
3.160
3.180
3.100
3.180
5,597
+0.03(+0.95%)
Jun 16, 2021
3.200
3.200
3.150
3.150
889
-0.02(-0.63%)
Jun 15, 2021
3.200
3.230
3.150
3.170
11,215
-0.03(-0.94%)
Jun 14, 2021
3.200
3.300
3.150
3.200
9,530
+0.04(+1.27%)
Jun 11, 2021
3.180
3.180
3.110
3.160
4,522
+0.02(+0.64%)
Jun 10, 2021
3.370
3.420
3.110
3.140
23,572
-0.31(-8.99%)
Jun 09, 2021
3.350
4.490
3.200
3.450
334,192
+0.18(+5.50%)
Jun 08, 2021
3.150
3.350
3.113
3.270
13,207
+0.15(+4.81%)
Jun 07, 2021
3.120
3.127
3.100
3.120
3,504
+0.00(+0.01%)
Jun 04, 2021
3.090
3.120
3.090
3.120
2,505
-0.00(-0.01%)
Jun 03, 2021
3.100
3.170
3.080
3.120
10,674
+0.02(+0.65%)
Jun 02, 2021
3.100
3.150
3.043
3.100
19,302
+0.04(+1.31%)
Jun 01, 2021
3.200
3.200
3.000
3.060
27,461
-0.10(-3.16%)
May 28, 2021
3.190
3.300
3.050
3.160
11,412
-0.10(-3.22%)
May 27, 2021
3.280
3.490
3.200
3.265
19,603
-0.03(-1.06%)
May 26, 2021
3.550
3.567
3.250
3.300
37,771
-0.22(-6.25%)
May 25, 2021
3.290
3.600
3.220
3.520
108,256
+0.25(+7.65%)
May 24, 2021
3.230
3.280
3.200
3.270
10,830
+0.12(+3.82%)
May 21, 2021
3.170
3.170
3.135
3.150
3,770
+0.01(+0.31%)
May 20, 2021
3.080
3.160
3.080
3.140
5,451
+0.08(+2.78%)
May 19, 2021
3.050
3.080
3.020
3.055
16,023
-0.02(-0.81%)
May 18, 2021
3.070
3.080
3.040
3.080
5,631
+0.08(+2.67%)
May 17, 2021
3.050
3.050
2.990
3.000
18,835
-0.05(-1.64%)
May 14, 2021
2.930
3.070
2.930
3.050
5,309
+0.12(+4.10%)
May 13, 2021
3.140
3.264
2.880
2.930
185,566
-0.24(-7.57%)
May 12, 2021
3.080
3.170
2.980
3.170
29,028
+0.09(+2.92%)
May 11, 2021
3.010
3.090
2.930
3.080
7,329
+0.08(+2.67%)
May 10, 2021
3.140
3.290
2.810
3.000
67,757
-0.12(-3.85%)
May 07, 2021
3.730
3.880
3.030
3.120
109,002
-0.49(-13.57%)
May 06, 2021
3.870
3.870
3.610
3.610
53,022
-0.23(-5.99%)
May 05, 2021
3.840
3.840
3.820
3.840
1,874
+0.04(+1.05%)
May 04, 2021
3.870
3.910
3.800
3.800
8,684
-0.10(-2.56%)
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.