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
Paysign Inc
(NQ:
PAYS
)
4.960
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
1.870
1.920
1.820
1.870
58,275
+0.01(+0.54%)
Apr 28, 2022
1.780
1.919
1.780
1.860
48,663
+0.03(+1.64%)
Apr 27, 2022
1.900
1.950
1.780
1.830
130,557
-0.07(-3.68%)
Apr 26, 2022
1.980
2.000
1.840
1.900
139,943
-0.03(-1.55%)
Apr 25, 2022
1.760
2.000
1.690
1.930
446,767
+0.23(+13.53%)
Apr 22, 2022
1.800
1.850
1.690
1.700
172,736
-0.10(-5.56%)
Apr 21, 2022
1.900
1.900
1.770
1.800
38,597
-0.08(-4.26%)
Apr 20, 2022
1.820
1.940
1.820
1.880
70,576
+0.07(+3.87%)
Apr 19, 2022
1.750
1.840
1.740
1.810
37,681
+0.05(+2.84%)
Apr 18, 2022
1.850
1.865
1.740
1.760
114,417
-0.08(-4.35%)
Apr 14, 2022
1.870
1.880
1.820
1.840
129,169
-0.02(-1.08%)
Apr 13, 2022
1.860
1.870
1.800
1.860
99,434
+0.00(+0.00%)
Apr 12, 2022
1.830
1.870
1.800
1.860
101,197
+0.03(+1.64%)
Apr 11, 2022
1.810
1.860
1.800
1.830
72,738
+0.00(+0.00%)
Apr 08, 2022
1.890
1.920
1.830
1.830
173,892
-0.05(-2.66%)
Apr 07, 2022
2.000
2.000
1.880
1.880
96,349
-0.11(-5.53%)
Apr 06, 2022
2.020
2.040
1.940
1.990
224,334
-0.01(-0.50%)
Apr 05, 2022
2.040
2.060
1.990
2.000
55,269
-0.04(-1.96%)
Apr 04, 2022
1.980
2.050
1.980
2.040
55,454
+0.07(+3.55%)
Apr 01, 2022
1.970
2.041
1.970
1.970
51,541
+0.00(+0.00%)
Mar 31, 2022
1.980
2.040
1.960
1.970
61,698
-0.03(-1.50%)
Mar 30, 2022
2.040
2.120
1.990
2.000
197,872
-0.06(-2.91%)
Mar 29, 2022
1.950
2.130
1.920
2.060
232,235
+0.16(+8.42%)
Mar 28, 2022
1.900
1.900
1.880
1.900
129,579
-0.01(-0.52%)
Mar 25, 2022
1.930
1.940
1.860
1.910
216,145
-0.01(-0.52%)
Mar 24, 2022
2.090
2.116
1.810
1.920
994,646
-0.22(-10.28%)
Mar 23, 2022
2.300
2.323
2.050
2.140
530,483
-0.36(-14.40%)
Mar 22, 2022
2.310
2.500
2.285
2.500
630,042
+0.21(+9.17%)
Mar 21, 2022
2.360
2.369
2.256
2.290
71,600
-0.07(-2.97%)
Mar 18, 2022
2.230
2.390
2.230
2.360
144,425
+0.09(+3.96%)
Mar 17, 2022
2.190
2.300
2.190
2.270
116,771
+0.05(+2.25%)
Mar 16, 2022
2.200
2.330
2.200
2.220
105,297
+0.06(+2.78%)
Mar 15, 2022
2.060
2.190
2.060
2.160
76,797
+0.07(+3.35%)
Mar 14, 2022
2.100
2.190
2.050
2.090
238,084
-0.02(-0.95%)
Mar 11, 2022
2.160
2.190
2.060
2.110
118,235
+0.00(+0.00%)
Mar 10, 2022
2.140
2.170
2.040
2.110
102,377
-0.07(-3.21%)
Mar 09, 2022
2.170
2.250
2.150
2.180
91,092
+0.04(+1.87%)
Mar 08, 2022
2.030
2.190
2.000
2.140
65,569
+0.14(+7.00%)
Mar 07, 2022
2.010
2.070
2.000
2.000
113,957
-0.03(-1.48%)
Mar 04, 2022
2.060
2.120
2.010
2.030
73,524
-0.05(-2.40%)
Mar 03, 2022
2.190
2.200
2.050
2.080
86,938
-0.07(-3.26%)
Mar 02, 2022
2.130
2.190
2.100
2.150
57,957
+0.05(+2.38%)
Mar 01, 2022
2.180
2.200
2.100
2.100
103,720
-0.07(-3.23%)
Feb 28, 2022
2.180
2.250
2.140
2.170
69,225
-0.04(-1.81%)
Feb 25, 2022
2.210
2.240
2.180
2.210
44,793
-0.02(-0.90%)
Feb 24, 2022
2.000
2.240
1.940
2.230
224,438
+0.13(+6.19%)
Feb 23, 2022
2.200
2.221
2.070
2.100
163,677
-0.08(-3.67%)
Feb 22, 2022
2.200
2.265
2.150
2.180
169,531
-0.05(-2.24%)
Feb 18, 2022
2.230
0
-0.12(-5.11%)
Feb 17, 2022
2.410
2.430
2.329
2.350
102,764
-0.08(-3.29%)
Feb 16, 2022
2.400
2.450
2.340
2.430
63,161
+0.04(+1.67%)
Feb 15, 2022
2.300
2.430
2.300
2.390
74,941
+0.13(+5.75%)
Feb 14, 2022
2.260
2.340
2.220
2.260
73,964
-0.01(-0.44%)
Feb 11, 2022
2.320
2.350
2.220
2.270
102,446
-0.06(-2.58%)
Feb 10, 2022
2.350
2.420
2.282
2.330
137,599
-0.05(-2.10%)
Feb 09, 2022
2.452
2.452
2.340
2.380
100,989
+0.03(+1.28%)
Feb 08, 2022
2.450
2.480
2.300
2.350
225,153
-0.08(-3.29%)
Feb 07, 2022
2.370
2.490
2.360
2.430
274,126
+0.06(+2.53%)
Feb 04, 2022
2.220
2.380
2.200
2.370
212,838
+0.12(+5.33%)
Feb 03, 2022
2.230
2.250
161,135
-0.01(-0.44%)
Feb 02, 2022
2.160
2.300
2.163
2.260
206,522
-0.04(-1.74%)
Feb 01, 2022
2.210
2.320
2.120
2.300
118,390
+0.08(+3.60%)
Jan 31, 2022
2.065
2.220
216,488
+0.10(+4.72%)
Jan 28, 2022
2.040
2.132
1.970
2.120
134,674
+0.06(+2.91%)
Jan 27, 2022
2.290
2.300
2.000
2.060
340,393
-0.19(-8.44%)
Jan 26, 2022
2.190
2.330
2.045
2.250
637,365
+0.14(+6.64%)
Jan 25, 2022
1.970
2.216
1.910
2.110
637,681
+0.11(+5.50%)
Jan 24, 2022
1.840
2.030
1.800
2.000
354,883
+0.15(+7.82%)
Jan 21, 2022
1.860
1.880
1.770
1.855
205,298
-0.01(-0.27%)
Jan 20, 2022
1.800
2.025
1.800
1.860
220,493
+0.06(+3.33%)
Jan 19, 2022
1.910
1.910
1.765
1.800
198,197
-0.08(-4.26%)
Jan 18, 2022
2.000
2.090
1.850
1.880
344,516
-0.06(-3.09%)
Jan 14, 2022
1.940
0
-0.01(-0.51%)
Jan 13, 2022
2.090
2.100
1.920
1.950
428,018
-0.10(-4.88%)
Jan 12, 2022
1.920
2.120
1.880
2.050
594,493
+0.12(+6.22%)
Jan 11, 2022
1.820
1.960
1.820
1.930
116,836
+0.09(+4.89%)
Jan 10, 2022
1.800
1.870
1.680
1.840
213,440
+0.03(+1.66%)
Jan 07, 2022
1.810
1.870
1.780
1.810
105,651
-0.04(-2.16%)
Jan 06, 2022
1.800
1.885
1.710
1.850
204,034
+0.05(+2.78%)
Jan 05, 2022
1.850
1.880
1.770
1.800
270,689
-0.06(-3.23%)
Jan 04, 2022
1.960
2.070
1.797
1.860
621,637
-0.01(-0.53%)
Jan 03, 2022
1.610
1.893
1.610
1.870
368,834
+0.27(+16.88%)
Dec 31, 2021
1.670
1.749
1.586
1.600
394,707
-0.09(-5.33%)
Dec 30, 2021
1.600
1.760
1.600
1.690
483,217
+0.09(+5.62%)
Dec 29, 2021
1.500
1.640
1.485
1.600
542,466
+0.10(+6.67%)
Dec 28, 2021
1.480
1.550
1.410
1.500
760,653
+0.04(+2.74%)
Dec 27, 2021
1.550
1.565
1.450
1.460
350,969
-0.10(-6.41%)
Dec 23, 2021
1.560
1.590
1.540
1.560
137,586
+0.00(+0.00%)
Dec 22, 2021
1.580
1.640
1.530
1.560
477,836
+0.00(+0.00%)
Dec 21, 2021
1.510
1.620
1.400
1.560
610,810
+0.07(+4.70%)
Dec 20, 2021
1.480
1.545
1.440
1.490
187,836
-0.01(-0.67%)
Dec 17, 2021
1.450
1.550
1.370
1.500
715,320
+0.03(+2.04%)
Dec 16, 2021
1.620
1.650
1.470
1.470
442,742
-0.11(-6.96%)
Dec 15, 2021
1.560
1.670
1.510
1.580
264,047
+0.02(+1.28%)
Dec 14, 2021
1.650
1.680
1.525
1.560
391,944
-0.12(-7.14%)
Dec 13, 2021
1.730
1.730
1.630
1.680
147,342
-0.05(-2.89%)
Dec 10, 2021
1.830
1.840
1.710
1.730
109,457
-0.07(-3.89%)
Dec 09, 2021
1.870
1.890
1.800
1.800
84,929
-0.09(-4.76%)
Dec 08, 2021
1.840
1.930
1.825
1.890
104,786
+0.05(+2.72%)
Dec 07, 2021
1.810
1.890
1.790
1.840
315,271
+0.08(+4.55%)
Dec 06, 2021
1.730
1.801
1.660
1.760
495,511
+0.03(+1.73%)
Dec 03, 2021
1.790
1.810
1.650
1.730
446,813
-0.06(-3.35%)
Dec 02, 2021
1.760
1.810
1.750
1.790
334,562
+0.04(+2.29%)
Dec 01, 2021
1.880
1.880
1.750
1.750
703,323
-0.06(-3.31%)
Nov 30, 2021
1.870
1.891
1.810
1.810
217,365
-0.04(-2.16%)
Nov 29, 2021
1.950
1.950
1.850
1.850
207,441
-0.11(-5.61%)
Nov 26, 2021
1.950
2.000
1.810
1.960
177,852
-0.05(-2.49%)
Nov 24, 2021
1.850
2.010
1.810
2.010
542,360
+0.17(+9.24%)
Nov 23, 2021
1.900
1.930
1.775
1.840
414,670
-0.09(-4.66%)
Nov 22, 2021
2.000
2.020
1.900
1.930
509,647
-0.03(-1.28%)
Nov 19, 2021
2.000
2.000
1.930
1.955
327,938
-0.02(-1.26%)
Nov 18, 2021
2.050
2.000
1.970
1.980
300,640
-0.06(-2.94%)
Nov 17, 2021
2.140
2.170
2.020
2.040
505,832
-0.13(-5.99%)
Nov 16, 2021
2.210
2.230
2.100
2.170
424,636
-0.04(-1.81%)
Nov 15, 2021
2.310
2.315
2.175
2.210
295,012
-0.08(-3.49%)
Nov 12, 2021
2.260
2.350
2.230
2.290
432,214
+0.07(+3.15%)
Nov 11, 2021
2.440
2.490
2.200
2.220
790,777
-0.29(-11.55%)
Nov 10, 2021
2.640
2.510
743,598
-0.23(-8.39%)
Nov 09, 2021
2.700
2.750
2.570
2.740
277,874
+0.06(+2.24%)
Nov 08, 2021
2.550
2.680
2.550
2.680
230,830
+0.13(+5.10%)
Nov 05, 2021
2.650
2.656
2.550
2.550
280,946
-0.07(-2.67%)
Nov 04, 2021
2.780
2.790
2.620
2.620
385,887
-0.15(-5.42%)
Nov 03, 2021
2.730
2.770
2.620
2.770
177,541
+0.07(+2.59%)
Nov 02, 2021
2.820
2.880
2.630
2.700
327,721
-0.05(-1.82%)
Nov 01, 2021
2.560
2.990
2.700
2.750
900,023
+0.23(+9.13%)
Oct 29, 2021
2.510
2.580
2.490
2.520
120,647
-0.01(-0.40%)
Oct 28, 2021
2.500
2.530
2.470
2.530
185,817
+0.05(+2.02%)
Oct 27, 2021
2.530
2.550
2.480
2.480
136,932
-0.06(-2.36%)
Oct 26, 2021
2.570
2.530
2.540
89,126
-0.03(-1.17%)
Oct 25, 2021
2.600
2.630
2.550
2.570
166,786
-0.01(-0.39%)
Oct 22, 2021
2.560
2.580
2.470
2.580
174,548
+0.01(+0.39%)
Oct 21, 2021
2.590
2.610
2.550
2.570
72,733
-0.04(-1.53%)
Oct 20, 2021
2.670
2.670
2.560
2.610
94,533
+0.00(+0.00%)
Oct 19, 2021
2.540
2.610
2.510
2.610
108,470
+0.10(+3.98%)
Oct 18, 2021
2.620
2.630
2.510
2.510
124,081
-0.13(-4.92%)
Oct 15, 2021
2.700
2.700
2.600
2.640
100,841
+0.04(+1.54%)
Oct 14, 2021
2.590
2.650
2.590
2.600
70,045
+0.01(+0.39%)
Oct 13, 2021
2.540
2.630
2.520
2.590
162,811
+0.09(+3.60%)
Oct 12, 2021
2.530
2.540
2.460
2.500
167,263
-0.03(-1.19%)
Oct 11, 2021
2.620
2.630
2.520
2.530
97,414
-0.09(-3.44%)
Oct 08, 2021
2.720
2.720
2.610
2.620
77,519
-0.07(-2.60%)
Oct 07, 2021
2.730
2.750
2.642
2.690
153,203
+0.05(+1.89%)
Oct 06, 2021
2.560
2.640
2.510
2.640
177,318
+0.08(+3.13%)
Oct 05, 2021
2.580
2.640
2.490
2.560
343,603
+0.01(+0.39%)
Oct 04, 2021
2.590
2.600
2.490
2.550
196,937
-0.05(-1.92%)
Oct 01, 2021
2.750
2.750
2.460
2.600
473,597
-0.10(-3.70%)
Sep 30, 2021
2.780
2.780
2.670
2.700
104,159
-0.03(-1.10%)
Sep 29, 2021
2.710
2.730
2.660
2.730
102,407
+0.06(+2.25%)
Sep 28, 2021
2.890
2.890
2.660
2.670
248,438
-0.22(-7.61%)
Sep 27, 2021
2.880
2.920
2.820
2.890
97,762
+0.01(+0.35%)
Sep 24, 2021
2.790
2.930
2.750
2.880
284,461
+0.04(+1.41%)
Sep 23, 2021
2.750
2.840
2.700
2.840
201,388
+0.10(+3.65%)
Sep 22, 2021
2.770
2.810
2.700
2.740
145,311
-0.05(-1.79%)
Sep 21, 2021
2.840
2.880
2.720
2.790
191,146
-0.03(-1.06%)
Sep 20, 2021
2.750
2.840
2.680
2.820
441,085
-0.07(-2.42%)
Sep 17, 2021
2.970
2.970
2.750
2.890
627,428
-0.09(-3.02%)
Sep 16, 2021
2.790
3.090
2.784
2.980
594,062
+0.16(+5.67%)
Sep 15, 2021
2.720
2.908
2.650
2.820
505,847
+0.09(+3.30%)
Sep 14, 2021
2.930
2.950
2.700
2.730
561,567
-0.23(-7.77%)
Sep 13, 2021
3.300
3.350
2.930
2.960
943,683
-0.36(-10.84%)
Sep 10, 2021
3.060
3.720
3.020
3.320
6,455,380
+0.38(+12.93%)
Sep 09, 2021
2.370
3.068
2.350
2.940
1,678,351
+0.58(+24.58%)
Sep 08, 2021
2.480
2.480
2.340
2.360
223,917
-0.11(-4.45%)
Sep 07, 2021
2.460
2.500
2.450
2.470
224,987
+0.01(+0.41%)
Sep 03, 2021
2.490
2.504
2.420
2.460
101,420
-0.04(-1.60%)
Sep 02, 2021
2.480
2.540
2.470
2.500
159,332
+0.01(+0.40%)
Sep 01, 2021
2.500
2.560
2.480
2.490
113,643
+0.00(+0.00%)
Aug 31, 2021
2.500
2.510
2.425
2.490
174,033
+0.01(+0.40%)
Aug 30, 2021
2.510
2.560
2.480
2.480
118,085
-0.04(-1.59%)
Aug 27, 2021
2.560
2.560
2.480
2.520
117,795
-0.03(-1.18%)
Aug 26, 2021
2.500
2.550
2.460
2.550
131,747
+0.05(+2.00%)
Aug 25, 2021
2.620
2.620
2.500
2.500
157,584
-0.11(-4.21%)
Aug 24, 2021
2.610
2.645
2.580
2.610
121,091
+0.03(+1.16%)
Aug 23, 2021
2.540
2.650
2.540
2.580
155,541
+0.04(+1.57%)
Aug 20, 2021
2.540
2.610
2.520
2.540
198,107
+0.00(+0.00%)
Aug 19, 2021
2.650
2.720
2.480
2.540
263,831
+0.07(+2.83%)
Aug 18, 2021
2.500
2.550
2.380
2.470
178,134
-0.04(-1.59%)
Aug 17, 2021
2.610
2.610
2.470
2.510
116,008
-0.11(-4.20%)
Aug 16, 2021
2.670
2.690
2.530
2.620
110,628
-0.04(-1.50%)
Aug 13, 2021
2.740
2.750
2.630
2.660
172,257
-0.06(-2.21%)
Aug 12, 2021
2.570
2.740
2.520
2.720
340,026
+0.26(+10.57%)
Aug 11, 2021
2.520
2.580
2.380
2.460
289,529
-0.02(-0.81%)
Aug 10, 2021
2.550
2.550
2.450
2.480
196,679
-0.04(-1.59%)
Aug 09, 2021
2.470
2.590
2.463
2.520
113,565
+0.05(+2.02%)
Aug 06, 2021
2.510
2.510
2.420
2.470
118,946
+0.01(+0.41%)
Aug 05, 2021
2.400
2.470
2.376
2.460
118,475
+0.03(+1.23%)
Aug 04, 2021
2.410
2.480
2.410
2.430
134,922
+0.00(+0.00%)
Aug 03, 2021
2.600
2.600
2.410
2.430
362,399
-0.19(-7.25%)
Aug 02, 2021
2.720
2.760
2.600
2.620
112,168
-0.04(-1.50%)
Jul 30, 2021
2.570
2.670
2.550
2.660
213,597
+0.05(+1.92%)
Jul 29, 2021
2.740
2.760
2.580
2.610
120,638
-0.04(-1.51%)
Jul 28, 2021
2.500
2.687
2.490
2.650
210,001
+0.15(+6.00%)
Jul 27, 2021
2.580
2.700
2.440
2.500
275,381
-0.11(-4.21%)
Jul 26, 2021
2.720
2.740
2.590
2.610
145,986
-0.09(-3.33%)
Jul 23, 2021
2.650
2.710
2.580
2.700
201,750
+0.05(+1.89%)
Jul 22, 2021
2.690
2.730
2.610
2.650
164,251
-0.07(-2.57%)
Jul 21, 2021
2.600
2.750
2.550
2.720
209,517
+0.13(+5.02%)
Jul 20, 2021
2.540
2.710
2.510
2.590
277,179
+0.09(+3.60%)
Jul 19, 2021
2.580
2.640
2.460
2.500
450,401
-0.11(-4.21%)
Jul 16, 2021
2.680
2.707
2.610
2.610
158,741
-0.06(-2.25%)
Jul 15, 2021
2.800
2.820
2.600
2.670
257,097
-0.10(-3.61%)
Jul 14, 2021
2.810
2.850
2.760
2.770
217,390
+0.01(+0.36%)
Jul 13, 2021
2.880
2.900
2.750
2.760
288,779
-0.07(-2.47%)
Jul 12, 2021
2.900
2.900
2.810
2.830
169,803
-0.08(-2.75%)
Jul 09, 2021
2.890
2.960
2.880
2.910
123,764
+0.03(+1.04%)
Jul 08, 2021
2.800
2.900
2.770
2.880
294,375
-0.01(-0.35%)
Jul 07, 2021
3.000
3.040
2.855
2.890
517,096
-0.12(-3.99%)
Jul 06, 2021
3.110
3.150
3.000
3.010
263,276
-0.11(-3.53%)
Jul 02, 2021
3.170
3.200
3.060
3.120
236,087
-0.05(-1.58%)
Jul 01, 2021
3.190
3.240
3.100
3.170
346,060
-0.01(-0.31%)
Jun 30, 2021
3.230
3.290
3.160
3.180
158,090
-0.07(-2.15%)
Jun 29, 2021
3.310
3.350
3.200
3.250
234,500
-0.05(-1.52%)
Jun 28, 2021
3.240
3.360
3.240
3.300
257,351
+0.08(+2.48%)
Jun 25, 2021
3.150
3.250
3.130
3.220
4,154,650
+0.05(+1.58%)
Jun 24, 2021
3.170
3.200
3.100
3.170
351,146
+0.03(+0.96%)
Jun 23, 2021
3.230
3.270
3.120
3.140
374,888
-0.07(-2.18%)
Jun 22, 2021
3.160
3.260
3.100
3.210
345,564
+0.06(+1.90%)
Jun 21, 2021
3.200
3.200
3.090
3.150
470,192
-0.03(-0.94%)
Jun 18, 2021
3.290
3.300
3.160
3.180
402,561
-0.14(-4.22%)
Jun 17, 2021
3.300
3.460
3.300
3.320
263,975
+0.02(+0.61%)
Jun 16, 2021
3.440
3.450
3.300
3.300
391,534
-0.14(-4.07%)
Jun 15, 2021
3.520
3.570
3.400
3.440
216,520
-0.08(-2.27%)
Jun 14, 2021
3.630
3.730
3.500
3.520
273,240
-0.09(-2.49%)
Jun 11, 2021
3.450
3.650
3.440
3.610
216,707
+0.18(+5.25%)
Jun 10, 2021
3.460
3.530
3.400
3.430
133,832
-0.02(-0.58%)
Jun 09, 2021
3.530
3.540
3.420
3.450
135,667
-0.03(-0.86%)
Jun 08, 2021
3.430
3.560
3.420
3.480
244,355
+0.06(+1.75%)
Jun 07, 2021
3.280
3.425
3.260
3.420
299,447
+0.14(+4.27%)
Jun 04, 2021
3.310
3.335
3.280
3.280
211,305
-0.02(-0.61%)
Jun 03, 2021
3.290
3.339
3.250
3.300
230,825
-0.02(-0.60%)
Jun 02, 2021
3.390
3.390
3.290
3.320
384,765
-0.03(-0.90%)
Jun 01, 2021
3.320
3.390
3.280
3.350
184,632
+0.04(+1.21%)
May 28, 2021
3.390
3.430
3.300
3.310
170,849
-0.02(-0.60%)
May 27, 2021
3.390
3.440
3.300
3.330
291,493
-0.06(-1.77%)
May 26, 2021
3.240
3.420
3.225
3.390
186,386
+0.18(+5.61%)
May 25, 2021
3.350
3.370
3.210
3.210
238,929
-0.14(-4.18%)
May 24, 2021
3.380
3.425
3.310
3.350
227,491
+0.01(+0.30%)
May 21, 2021
3.510
3.620
3.300
3.340
380,557
-0.06(-1.76%)
May 20, 2021
3.710
3.810
3.290
3.400
528,692
-0.38(-10.05%)
May 19, 2021
3.260
3.880
3.260
3.780
984,533
+0.49(+14.89%)
May 18, 2021
3.150
3.400
3.130
3.290
255,923
+0.12(+3.79%)
May 17, 2021
3.000
3.200
2.970
3.170
586,231
+0.11(+3.59%)
May 14, 2021
3.000
3.160
2.990
3.060
592,028
+0.17(+5.88%)
May 13, 2021
3.070
3.100
2.865
2.890
539,543
-0.15(-4.93%)
May 12, 2021
3.400
3.400
2.910
3.040
1,158,119
-0.48(-13.64%)
May 11, 2021
3.370
3.580
3.250
3.520
560,820
+0.09(+2.62%)
May 10, 2021
3.550
3.570
3.410
3.430
355,197
-0.14(-3.92%)
May 07, 2021
3.570
3.645
3.520
3.570
177,111
+0.00(+0.00%)
May 06, 2021
3.680
3.700
3.510
3.570
232,205
-0.08(-2.19%)
May 05, 2021
3.720
3.811
3.620
3.650
337,743
-0.01(-0.27%)
May 04, 2021
3.790
3.790
3.470
3.660
673,606
-0.13(-3.43%)
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.