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
Biophytis Sa ADR
(NQ:
BPTS
)
8.220
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 25, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
3.460
3.930
3.450
3.850
2,377
+0.45(+13.24%)
Apr 27, 2023
3.410
3.750
3.380
3.400
12,192
+0.10(+3.03%)
Apr 26, 2023
3.240
3.450
3.240
3.300
16,947
-0.09(-2.65%)
Apr 25, 2023
3.510
3.810
3.360
3.390
45,024
-0.43(-11.26%)
Apr 24, 2023
3.960
3.960
3.615
3.820
5,893
+0.06(+1.60%)
Apr 21, 2023
3.880
3.949
3.760
3.760
3,144
-0.12(-3.09%)
Apr 20, 2023
3.760
4.070
3.760
3.880
15,199
-0.23(-5.60%)
Apr 19, 2023
3.650
4.130
3.650
4.110
20,057
+0.46(+12.60%)
Apr 18, 2023
3.790
3.790
3.630
3.650
10,806
-0.09(-2.41%)
Apr 17, 2023
3.900
4.121
3.620
3.740
33,150
-0.08(-2.09%)
Apr 14, 2023
4.390
4.390
3.300
3.820
94,011
-0.78(-16.96%)
Apr 13, 2023
4.210
4.620
4.160
4.600
11,981
+0.36(+8.41%)
Apr 12, 2023
4.422
4.700
4.000
4.243
38,759
+0.04(+0.86%)
Apr 11, 2023
4.700
4.700
4.207
4.207
6,363
-0.49(-10.49%)
Apr 10, 2023
4.600
4.730
4.595
4.700
9,699
+0.28(+6.33%)
Apr 06, 2023
4.220
4.420
4.220
4.420
5,406
-0.07(-1.56%)
Apr 05, 2023
4.530
4.530
4.301
4.490
4,887
-0.20(-4.26%)
Apr 04, 2023
4.760
4.800
4.550
4.690
5,566
+0.10(+2.26%)
Apr 03, 2023
4.600
4.720
4.450
4.586
14,777
+0.29(+6.66%)
Mar 31, 2023
4.620
4.890
3.940
4.300
16,808
-0.60(-12.24%)
Mar 30, 2023
4.250
5.190
4.250
4.900
132,956
+0.86(+21.41%)
Mar 29, 2023
4.100
4.382
3.860
4.036
8,316
-0.07(-1.75%)
Mar 28, 2023
4.208
4.261
4.022
4.108
1,449
-0.09(-2.17%)
Mar 27, 2023
4.200
4.200
3.984
4.199
5,448
-0.09(-2.12%)
Mar 24, 2023
4.150
4.290
3.982
4.290
5,029
+0.00(+0.00%)
Mar 23, 2023
4.400
4.550
4.120
4.290
6,079
+0.21(+5.12%)
Mar 22, 2023
4.016
4.380
3.800
4.081
6,152
-0.02(-0.58%)
Mar 21, 2023
3.700
4.250
3.511
4.105
10,028
+0.50(+14.00%)
Mar 20, 2023
4.380
4.501
3.601
3.601
18,596
-1.18(-24.71%)
Mar 17, 2023
5.168
5.187
4.710
4.783
11,271
-0.72(-13.04%)
Mar 16, 2023
5.718
6.150
5.105
5.500
13,191
+0.11(+2.10%)
Mar 15, 2023
5.400
5.898
5.171
5.387
5,571
-0.05(-0.86%)
Mar 14, 2023
5.760
5.860
4.910
5.434
9,765
-0.07(-1.20%)
Mar 13, 2023
5.470
5.740
5.203
5.500
11,639
+0.05(+0.90%)
Mar 10, 2023
6.300
6.300
5.450
5.451
29,399
-0.45(-7.69%)
Mar 09, 2023
7.000
7.000
5.905
5.905
263,520
+0.91(+18.10%)
Mar 08, 2023
4.880
5.197
4.675
5.000
10,145
-0.02(-0.40%)
Mar 07, 2023
6.000
6.004
5.008
5.020
27,440
-1.27(-20.19%)
Mar 06, 2023
5.187
6.400
5.051
6.290
78,603
+0.78(+14.16%)
Mar 03, 2023
4.840
6.000
4.840
5.510
124,303
-0.38(-6.48%)
Mar 02, 2023
5.328
6.500
4.381
5.892
974,645
+1.72(+41.09%)
Mar 01, 2023
4.400
4.420
4.100
4.176
9,494
+0.01(+0.31%)
Feb 28, 2023
4.180
4.200
3.802
4.163
5,651
+0.15(+3.82%)
Feb 27, 2023
4.200
4.230
4.010
4.010
6,166
-0.19(-4.57%)
Feb 24, 2023
4.200
4.249
4.066
4.202
1,627
-0.07(-1.71%)
Feb 23, 2023
4.200
4.309
4.030
4.275
9,646
-0.24(-5.25%)
Feb 22, 2023
4.400
4.900
4.210
4.512
5,996
+0.05(+1.17%)
Feb 21, 2023
4.553
4.561
4.300
4.460
10,703
+0.21(+4.94%)
Feb 17, 2023
4.280
4.450
4.201
4.250
7,809
+0.05(+1.19%)
Feb 16, 2023
4.130
4.275
4.100
4.200
7,341
+0.08(+1.94%)
Feb 15, 2023
4.300
4.350
4.010
4.120
21,827
-0.20(-4.54%)
Feb 14, 2023
4.135
4.459
4.135
4.316
4,059
-0.14(-3.23%)
Feb 13, 2023
4.437
4.750
4.226
4.460
11,079
+0.06(+1.36%)
Feb 10, 2023
4.800
4.852
4.304
4.400
6,532
-0.46(-9.47%)
Feb 09, 2023
4.856
5.000
4.656
4.860
8,927
+0.06(+1.25%)
Feb 08, 2023
4.700
5.300
4.500
4.800
34,856
-0.30(-5.88%)
Feb 07, 2023
5.900
5.900
5.000
5.100
42,058
-1.00(-16.41%)
Feb 06, 2023
6.456
6.800
5.710
6.101
103,915
-0.70(-10.28%)
Feb 03, 2023
5.800
7.384
5.710
6.800
212,239
-0.30(-4.23%)
Feb 02, 2023
8.300
9.024
6.093
7.100
2,971,053
+3.00(+73.13%)
Feb 01, 2023
4.300
4.400
4.000
4.101
286
+0.10(+2.50%)
Jan 31, 2023
4.100
4.599
4.000
4.001
3,051
+0.00(+0.00%)
Jan 30, 2023
4.701
4.701
4.000
4.001
2,006
-0.63(-13.57%)
Jan 27, 2023
4.108
4.629
4.108
4.629
419
-0.12(-2.55%)
Jan 26, 2023
4.500
4.750
4.302
4.750
1,266
+0.05(+1.11%)
Jan 25, 2023
4.039
4.700
4.039
4.698
405
-0.29(-5.81%)
Jan 24, 2023
4.600
5.046
4.304
4.988
1,429
+0.38(+8.29%)
Jan 23, 2023
5.029
5.100
4.605
4.606
1,586
-0.69(-13.09%)
Jan 20, 2023
5.340
5.340
5.002
5.300
568
+0.26(+5.22%)
Jan 19, 2023
4.500
5.420
4.445
5.037
16,728
+0.14(+2.80%)
Jan 18, 2023
4.600
5.109
4.600
4.900
526
+0.08(+1.68%)
Jan 17, 2023
4.700
4.999
4.401
4.819
375
-0.27(-5.32%)
Jan 13, 2023
5.150
5.188
5.090
5.090
175
+0.38(+8.11%)
Jan 12, 2023
5.000
5.000
4.400
4.708
579
+0.11(+2.30%)
Jan 11, 2023
4.900
5.100
4.600
4.602
1,923
+0.20(+4.59%)
Jan 10, 2023
4.649
4.649
4.400
4.400
542
-0.40(-8.31%)
Jan 09, 2023
4.573
4.890
4.001
4.799
1,873
+0.23(+4.94%)
Jan 06, 2023
4.500
4.800
4.000
4.573
2,968
+0.07(+1.60%)
Jan 05, 2023
4.300
5.199
4.201
4.501
126
-0.31(-6.44%)
Jan 04, 2023
4.000
4.950
4.000
4.811
4,407
+0.31(+6.93%)
Jan 03, 2023
3.951
4.499
3.827
4.499
1,901
+0.55(+13.87%)
Dec 30, 2022
3.800
3.951
3.800
3.951
351
+0.00(+0.00%)
Dec 29, 2022
3.852
3.951
3.852
3.951
814
+0.01(+0.15%)
Dec 28, 2022
4.012
4.013
3.945
3.945
614
-0.07(-1.67%)
Dec 27, 2022
4.011
4.012
3.851
4.012
2,145
-0.17(-4.02%)
Dec 23, 2022
4.110
4.400
4.110
4.180
175
+0.02(+0.55%)
Dec 22, 2022
4.450
4.450
4.131
4.157
660
+0.05(+1.14%)
Dec 21, 2022
4.505
4.505
4.110
4.110
2,708
-0.89(-17.78%)
Dec 20, 2022
5.382
5.382
4.400
4.999
327
+0.34(+7.25%)
Dec 19, 2022
4.480
5.880
3.851
4.661
3,997
+0.48(+11.51%)
Dec 16, 2022
4.170
4.180
3.851
4.180
1,503
+0.28(+7.18%)
Dec 15, 2022
3.900
4.122
3.852
3.900
1,002
-0.28(-6.70%)
Dec 14, 2022
3.992
4.180
3.992
4.180
342
+0.17(+4.37%)
Dec 13, 2022
3.930
4.594
3.803
4.005
3,738
-0.60(-12.95%)
Dec 12, 2022
5.000
5.000
3.899
4.601
12,145
+0.20(+4.50%)
Dec 09, 2022
4.400
4.403
3.803
4.403
8,659
+0.40(+10.07%)
Dec 08, 2022
3.862
4.050
3.600
4.000
7,456
+0.00(+0.00%)
Dec 07, 2022
4.000
4.290
3.901
4.000
1,855
+0.03(+0.73%)
Dec 06, 2022
4.341
4.485
3.750
3.971
10,830
-0.23(-5.47%)
Dec 05, 2022
4.500
4.500
4.131
4.201
2,699
-0.15(-3.47%)
Dec 02, 2022
4.327
5.000
4.327
4.352
4,549
-0.64(-12.75%)
Dec 01, 2022
6.001
6.299
4.299
4.988
67,974
-1.73(-25.81%)
Nov 30, 2022
4.500
8.167
4.501
6.723
313,834
+3.22(+92.03%)
Nov 29, 2022
5.000
5.300
3.501
3.501
4,255
-1.50(-29.98%)
Nov 28, 2022
4.164
5.000
4.164
5.000
2,138
+1.15(+30.01%)
Nov 25, 2022
3.770
3.983
3.770
3.846
662
-0.45(-10.56%)
Nov 23, 2022
4.002
4.742
3.501
4.300
3,013
+0.10(+2.36%)
Nov 22, 2022
4.300
4.500
4.201
4.201
1,974
-0.32(-7.10%)
Nov 21, 2022
4.450
5.399
4.180
4.522
636
+0.12(+2.70%)
Nov 18, 2022
5.265
5.265
4.403
4.403
339
+0.05(+1.06%)
Nov 17, 2022
4.356
4.500
4.356
4.357
1,460
+0.05(+1.11%)
Nov 16, 2022
4.403
4.826
4.300
4.309
6,739
-0.22(-4.86%)
Nov 15, 2022
4.540
4.799
4.501
4.529
3,829
-0.27(-5.65%)
Nov 14, 2022
4.502
4.900
4.502
4.800
927
-0.19(-3.75%)
Nov 11, 2022
4.505
5.100
4.501
4.987
1,593
-0.15(-2.94%)
Nov 10, 2022
4.833
5.398
4.700
5.138
1,751
+0.09(+1.74%)
Nov 09, 2022
5.040
5.400
5.040
5.050
3,240
+0.01(+0.20%)
Nov 08, 2022
5.200
5.295
4.500
5.040
1,468
-0.25(-4.67%)
Nov 07, 2022
5.860
6.100
5.055
5.287
4,263
-0.85(-13.89%)
Nov 04, 2022
6.490
6.490
5.000
6.140
30,880
+0.79(+14.77%)
Nov 03, 2022
6.400
6.723
5.350
5.350
224,964
-0.55(-9.32%)
Nov 02, 2022
5.295
6.196
5.295
5.900
159
-0.09(-1.45%)
Nov 01, 2022
6.198
6.198
5.601
5.987
166
+0.19(+3.19%)
Oct 31, 2022
5.602
6.200
5.602
5.802
1,408
-0.20(-3.28%)
Oct 28, 2022
5.800
5.999
5.315
5.999
742
+0.68(+12.87%)
Oct 27, 2022
5.800
6.399
5.300
5.315
1,604
-0.28(-5.09%)
Oct 26, 2022
5.300
6.801
5.200
5.600
1,842
+0.33(+6.36%)
Oct 25, 2022
5.629
5.629
5.265
5.265
482
-0.04(-0.68%)
Oct 24, 2022
5.514
5.630
5.301
5.301
252
-0.10(-1.83%)
Oct 21, 2022
5.301
5.630
5.301
5.400
222
+0.10(+1.87%)
Oct 20, 2022
5.556
5.556
5.300
5.301
832
-0.25(-4.59%)
Oct 19, 2022
5.812
5.812
5.307
5.556
625
-0.24(-4.21%)
Oct 18, 2022
5.300
6.114
5.300
5.800
245
+0.23(+4.07%)
Oct 17, 2022
5.500
5.573
5.248
5.573
600
-0.12(-2.19%)
Oct 14, 2022
5.301
5.900
5.301
5.698
841
+0.45(+8.53%)
Oct 13, 2022
6.800
7.420
5.250
5.250
1,231
+0.00(+0.04%)
Oct 12, 2022
5.500
5.500
5.248
5.248
222
+0.00(+0.00%)
Oct 11, 2022
5.600
5.600
5.200
5.248
514
-0.35(-6.29%)
Oct 10, 2022
5.600
6.300
5.600
5.600
702
-0.10(-1.75%)
Oct 07, 2022
5.957
5.957
5.700
5.700
139
-0.23(-3.81%)
Oct 06, 2022
6.025
6.413
5.926
5.926
224
-0.08(-1.25%)
Oct 05, 2022
5.945
6.900
5.925
6.001
1,102
-0.12(-1.90%)
Oct 04, 2022
6.940
6.940
6.117
6.117
1,472
-0.82(-11.85%)
Oct 03, 2022
5.900
6.939
5.600
6.939
575
+0.96(+16.02%)
Sep 30, 2022
6.300
6.300
5.981
5.981
86
-0.32(-5.06%)
Sep 29, 2022
6.350
6.350
5.900
6.300
96
-0.05(-0.79%)
Sep 28, 2022
5.950
6.351
5.901
6.350
1,170
+0.54(+9.35%)
Sep 27, 2022
5.800
5.998
5.800
5.807
1,057
+0.14(+2.43%)
Sep 26, 2022
6.500
6.500
5.600
5.669
1,771
-0.74(-11.50%)
Sep 23, 2022
6.400
6.550
6.400
6.406
1,160
-0.19(-2.94%)
Sep 22, 2022
7.106
7.106
6.600
6.600
856
-0.51(-7.12%)
Sep 21, 2022
7.000
7.631
7.000
7.106
1,775
-0.27(-3.62%)
Sep 20, 2022
7.305
7.658
7.105
7.373
2,371
+0.26(+3.60%)
Sep 19, 2022
7.405
7.587
7.105
7.117
6,591
+0.11(+1.60%)
Sep 16, 2022
7.500
7.575
7.005
7.005
2,268
-0.59(-7.72%)
Sep 15, 2022
7.600
7.852
7.505
7.591
5,123
+0.34(+4.66%)
Sep 14, 2022
8.100
8.100
7.210
7.253
5,900
-0.27(-3.63%)
Sep 13, 2022
8.499
8.499
7.500
7.526
14,549
-0.47(-5.93%)
Sep 12, 2022
7.400
8.400
7.429
8.000
11,075
-0.24(-2.96%)
Sep 09, 2022
8.900
8.900
7.801
8.244
26,913
-0.89(-9.79%)
Sep 08, 2022
10.00
9.990
9.000
9.139
42,721
-1.96(-17.67%)
Sep 07, 2022
11.10
12.70
10.10
11.10
822,896
+1.70(+18.09%)
Sep 06, 2022
9.400
9.400
9.400
9.400
51
-0.05(-0.51%)
Sep 02, 2022
9.500
9.500
9.448
9.448
369
+0.05(+0.53%)
Sep 01, 2022
10.00
10.00
8.501
9.398
4,442
-0.58(-5.84%)
Aug 31, 2022
11.00
11.00
9.000
9.981
3,862
-0.22(-2.15%)
Aug 30, 2022
10.00
10.40
10.00
10.20
4,073
-0.10(-0.97%)
Aug 29, 2022
10.40
10.60
9.800
10.30
3,383
-0.40(-3.74%)
Aug 26, 2022
10.10
10.95
9.562
10.70
13,616
+0.51(+5.04%)
Aug 25, 2022
10.00
10.20
10.00
10.19
145
-0.11(-1.10%)
Aug 24, 2022
9.612
10.70
9.612
10.30
4,351
+0.20(+1.98%)
Aug 23, 2022
10.20
10.20
9.623
10.10
1,081
-0.20(-1.94%)
Aug 22, 2022
10.70
10.70
9.000
10.30
1,765
-0.40(-3.74%)
Aug 19, 2022
10.20
11.10
9.400
10.70
6,859
-0.90(-7.76%)
Aug 18, 2022
10.00
12.86
9.300
11.60
28,951
+1.20(+11.55%)
Aug 17, 2022
11.10
11.10
9.600
10.40
2,256
-0.30(-2.81%)
Aug 16, 2022
10.40
11.20
10.10
10.70
1,817
-0.60(-5.31%)
Aug 15, 2022
11.00
12.50
10.50
11.30
6,822
+0.60(+5.61%)
Aug 12, 2022
11.00
11.10
10.30
10.70
2,510
-0.50(-4.46%)
Aug 11, 2022
11.50
11.50
11.00
11.20
687
+0.00(+0.00%)
Aug 10, 2022
12.00
12.00
10.00
11.20
13,504
-0.80(-6.67%)
Aug 09, 2022
10.90
13.40
10.60
12.00
3,955
+2.15(+21.83%)
Aug 08, 2022
10.20
10.20
9.200
9.850
451
-1.35(-12.05%)
Aug 05, 2022
12.70
13.30
11.00
11.20
2,272
-1.54(-12.07%)
Aug 04, 2022
10.40
14.40
10.40
12.74
4,219
+1.94(+17.92%)
Aug 03, 2022
10.40
11.80
9.999
10.80
8,539
+1.80(+20.01%)
Aug 02, 2022
9.000
9.000
9.000
9.000
378
+0.00(+0.00%)
Aug 01, 2022
8.400
9.069
8.400
9.000
1,097
+0.30(+3.45%)
Jul 29, 2022
8.700
8.700
8.700
8.700
35
-0.10(-1.13%)
Jul 28, 2022
8.799
8.799
8.799
8.799
133
-0.00(-0.01%)
Jul 27, 2022
8.800
8.800
8.500
8.800
449
-0.20(-2.21%)
Jul 26, 2022
8.859
9.000
8.859
8.999
163
+0.30(+3.41%)
Jul 25, 2022
8.500
8.999
8.500
8.702
373
-0.90(-9.35%)
Jul 22, 2022
9.000
9.600
8.500
9.600
1,537
+0.81(+9.24%)
Jul 21, 2022
8.900
8.900
8.500
8.788
988
-0.29(-3.15%)
Jul 20, 2022
9.200
9.199
8.100
9.074
472
-0.12(-1.36%)
Jul 19, 2022
9.199
9.199
8.275
9.199
562
+0.50(+5.74%)
Jul 18, 2022
8.100
9.400
8.100
8.700
158
-0.10(-1.11%)
Jul 14, 2022
8.798
10
-0.90(-9.30%)
Jul 13, 2022
10.00
10.00
9.700
9.700
171
+0.60(+6.59%)
Jul 12, 2022
9.000
9.650
8.900
9.100
1,375
-0.20(-2.15%)
Jul 11, 2022
9.300
9.300
9.080
9.300
177
-0.34(-3.54%)
Jul 08, 2022
9.300
10.15
9.250
9.641
709
-0.56(-5.48%)
Jul 07, 2022
9.300
11.00
9.300
10.20
617
+0.90(+9.68%)
Jul 06, 2022
9.500
9.500
9.100
9.300
268
+0.02(+0.26%)
Jul 05, 2022
9.400
9.401
9.192
9.276
351
-1.62(-14.90%)
Jul 01, 2022
10.00
11.10
9.296
10.90
676
-0.40(-3.54%)
Jun 30, 2022
12.80
12.80
10.50
11.30
374
-2.70(-19.29%)
Jun 29, 2022
12.00
14.00
12.00
14.00
75
+3.50(+33.33%)
Jun 28, 2022
10.50
10.50
10.50
10.50
41
+0.70(+7.14%)
Jun 27, 2022
9.800
9.800
9.800
9.800
57
-1.00(-9.26%)
Jun 23, 2022
10.80
3
-0.30(-2.70%)
Jun 21, 2022
11.10
1
+1.10(+11.00%)
Jun 17, 2022
12.30
14.00
9.900
10.00
416
-0.30(-2.91%)
Jun 16, 2022
10.40
10.40
9.400
10.30
141
-0.10(-0.96%)
Jun 14, 2022
10.40
5
-0.10(-0.95%)
Jun 13, 2022
11.00
11.30
10.42
10.50
1,040
-3.50(-25.00%)
Jun 10, 2022
11.70
15.40
11.00
14.00
1,243
+0.55(+4.07%)
Jun 09, 2022
11.20
13.45
10.50
13.45
736
+1.65(+14.01%)
Jun 08, 2022
12.50
12.49
11.80
11.80
178
-0.80(-6.35%)
Jun 06, 2022
12.60
19
+1.20(+10.53%)
Jun 03, 2022
11.40
11.40
11.40
11.40
157
-1.50(-11.63%)
Jun 02, 2022
12.90
12.90
12.90
12.90
31
+0.90(+7.50%)
Jun 01, 2022
12.00
12.00
12.00
12.00
60
-0.70(-5.51%)
May 27, 2022
12.70
25
+0.00(+0.00%)
May 26, 2022
12.20
12.70
10.70
12.70
325
+0.70(+5.83%)
May 24, 2022
12.00
8
-2.00(-14.29%)
May 23, 2022
14.00
14.00
14.00
14.00
37
+2.40(+20.69%)
May 20, 2022
14.30
14.30
9.988
11.60
374
-2.80(-19.44%)
May 18, 2022
14.40
90
+0.10(+0.70%)
May 17, 2022
13.70
14.45
11.00
14.30
262
+1.10(+8.33%)
May 16, 2022
14.10
14.14
13.20
13.20
148
-1.80(-12.00%)
May 12, 2022
15.00
10
+0.30(+2.04%)
May 10, 2022
14.70
2
-1.10(-6.96%)
May 09, 2022
14.04
16.15
14.04
15.80
1,359
+1.50(+10.49%)
May 06, 2022
14.50
14.80
14.30
14.30
674
-0.20(-1.38%)
May 05, 2022
14.60
14.60
14.50
14.50
149
-0.60(-3.97%)
May 04, 2022
15.90
16.40
14.80
15.10
2,478
+0.30(+2.03%)
May 03, 2022
13.40
16.10
13.40
14.80
428
-0.90(-5.73%)
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.