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
Wisekey International Holding Ltd ADR
(NQ:
WKEY
)
2.175
-0.025 (-1.14%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 31, 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, 2024
2.060
2.060
1.900
1.970
19,897
+0.00(+0.00%)
Apr 29, 2024
2.210
2.210
1.950
1.970
179,631
-0.08(-3.88%)
Apr 26, 2024
2.100
2.100
2.000
2.050
3,008
+0.04(+1.97%)
Apr 25, 2024
2.140
2.140
2.010
2.010
7,949
-0.10(-4.74%)
Apr 24, 2024
2.140
2.140
2.060
2.110
6,250
-0.03(-1.40%)
Apr 23, 2024
2.010
2.140
2.000
2.140
12,183
+0.17(+8.63%)
Apr 22, 2024
2.200
2.210
1.970
1.970
22,708
-0.07(-3.43%)
Apr 19, 2024
2.220
2.260
2.000
2.040
17,789
-0.14(-6.42%)
Apr 18, 2024
2.100
2.250
2.100
2.180
10,583
+0.04(+1.87%)
Apr 17, 2024
2.180
2.245
2.140
2.140
8,291
-0.04(-1.83%)
Apr 16, 2024
2.290
2.350
2.140
2.180
35,926
+0.04(+1.87%)
Apr 15, 2024
2.270
2.344
2.140
2.140
16,906
-0.11(-4.89%)
Apr 12, 2024
2.290
2.340
2.200
2.250
12,178
+0.00(+0.00%)
Apr 11, 2024
2.310
2.330
2.250
2.250
17,431
-0.06(-2.60%)
Apr 10, 2024
2.350
2.350
2.290
2.310
9,146
-0.02(-0.86%)
Apr 09, 2024
2.270
2.370
2.270
2.330
9,005
+0.03(+1.30%)
Apr 08, 2024
2.320
2.350
2.213
2.300
22,238
+0.00(+0.00%)
Apr 05, 2024
2.350
2.370
2.300
2.300
8,665
-0.04(-1.71%)
Apr 04, 2024
2.360
2.425
2.330
2.340
22,213
-0.08(-3.31%)
Apr 03, 2024
2.460
2.460
2.400
2.420
6,130
+0.02(+0.83%)
Apr 02, 2024
2.500
2.500
2.400
2.400
14,781
-0.10(-4.00%)
Apr 01, 2024
2.500
2.600
2.500
2.500
21,051
+0.01(+0.40%)
Mar 28, 2024
2.370
2.490
2.250
2.490
38,594
+0.28(+12.67%)
Mar 27, 2024
2.470
2.470
2.130
2.210
85,907
-0.25(-10.16%)
Mar 26, 2024
2.500
2.500
2.450
2.460
23,029
+0.00(+0.00%)
Mar 25, 2024
2.550
2.550
2.460
2.460
18,023
-0.04(-1.60%)
Mar 22, 2024
2.510
2.550
2.490
2.500
10,716
+0.01(+0.40%)
Mar 21, 2024
2.500
2.550
2.450
2.490
16,270
-0.01(-0.40%)
Mar 20, 2024
2.500
2.500
2.440
2.500
11,811
+0.07(+2.88%)
Mar 19, 2024
2.520
2.520
2.400
2.430
11,232
-0.05(-2.02%)
Mar 18, 2024
2.600
2.600
2.410
2.480
25,723
-0.02(-0.80%)
Mar 15, 2024
2.500
2.590
2.470
2.500
20,102
+0.01(+0.40%)
Mar 14, 2024
2.600
2.600
2.400
2.490
32,147
-0.01(-0.40%)
Mar 13, 2024
2.600
2.600
2.480
2.500
27,487
-0.03(-1.19%)
Mar 12, 2024
2.540
2.580
2.410
2.530
58,487
+0.07(+2.85%)
Mar 11, 2024
2.590
2.590
2.430
2.460
24,679
+0.03(+1.23%)
Mar 08, 2024
2.540
2.570
2.330
2.430
43,256
-0.06(-2.41%)
Mar 07, 2024
2.600
2.640
2.460
2.490
69,013
-0.01(-0.40%)
Mar 06, 2024
2.550
2.550
2.430
2.500
43,488
+0.09(+3.73%)
Mar 05, 2024
2.500
2.500
2.300
2.410
74,239
+0.07(+2.99%)
Mar 04, 2024
2.580
2.580
2.330
2.340
40,883
-0.08(-3.31%)
Mar 01, 2024
2.450
2.515
2.410
2.420
31,519
-0.02(-0.82%)
Feb 29, 2024
2.650
2.650
2.410
2.440
85,349
-0.15(-5.79%)
Feb 28, 2024
2.660
2.770
2.550
2.590
104,626
-0.20(-7.17%)
Feb 27, 2024
2.550
2.890
2.450
2.790
252,249
+0.33(+13.41%)
Feb 26, 2024
2.470
2.621
2.460
2.460
22,145
+0.00(+0.00%)
Feb 23, 2024
2.750
2.750
2.440
2.460
145,134
-0.35(-12.46%)
Feb 22, 2024
2.740
2.900
2.620
2.810
82,714
+0.15(+5.64%)
Feb 21, 2024
2.730
2.850
2.610
2.660
110,883
-0.02(-0.75%)
Feb 20, 2024
2.650
2.718
2.580
2.680
66,792
+0.10(+3.88%)
Feb 16, 2024
2.610
2.620
2.510
2.580
70,847
-0.07(-2.82%)
Feb 15, 2024
2.600
2.750
2.530
2.655
96,009
+0.06(+2.51%)
Feb 14, 2024
2.620
2.640
2.447
2.590
41,419
+0.26(+11.16%)
Feb 13, 2024
2.540
2.570
2.310
2.330
86,749
-0.35(-13.06%)
Feb 12, 2024
2.500
2.810
2.500
2.680
210,566
+0.25(+10.29%)
Feb 09, 2024
2.510
2.638
2.360
2.430
76,681
+0.01(+0.41%)
Feb 08, 2024
2.750
2.750
2.360
2.420
204,476
-0.43(-15.08%)
Feb 07, 2024
2.580
2.930
2.550
2.850
282,497
+0.30(+11.76%)
Feb 06, 2024
2.490
2.640
2.400
2.550
166,727
+0.10(+4.08%)
Feb 05, 2024
2.180
2.570
2.150
2.450
131,510
+0.30(+13.95%)
Feb 02, 2024
2.240
2.240
2.121
2.150
18,618
-0.08(-3.59%)
Feb 01, 2024
2.200
2.230
2.120
2.230
50,928
+0.04(+1.83%)
Jan 31, 2024
2.150
2.270
2.100
2.190
46,509
-0.01(-0.45%)
Jan 30, 2024
2.090
2.220
2.070
2.200
62,431
+0.06(+2.80%)
Jan 29, 2024
2.160
2.160
2.090
2.140
38,150
+0.05(+2.39%)
Jan 26, 2024
2.170
2.170
2.020
2.090
23,165
-0.08(-3.69%)
Jan 25, 2024
2.270
2.290
2.100
2.170
62,495
-0.03(-1.36%)
Jan 24, 2024
2.130
2.230
2.130
2.200
44,908
+0.11(+5.26%)
Jan 23, 2024
2.130
2.150
1.970
2.090
46,877
+0.07(+3.47%)
Jan 22, 2024
2.130
2.220
1.880
2.020
114,518
-0.14(-6.48%)
Jan 19, 2024
2.400
2.400
2.100
2.160
127,015
-0.06(-2.70%)
Jan 18, 2024
2.400
2.400
2.130
2.220
190,926
-0.12(-5.13%)
Jan 17, 2024
2.830
2.830
2.300
2.340
307,298
-0.49(-17.31%)
Jan 16, 2024
2.880
3.000
2.700
2.830
495,872
+0.26(+10.12%)
Jan 12, 2024
2.860
2.860
2.360
2.570
442,822
-0.36(-12.29%)
Jan 11, 2024
2.300
3.010
2.260
2.930
954,011
+0.69(+30.80%)
Jan 10, 2024
2.280
2.450
2.160
2.240
577,585
+0.06(+2.78%)
Jan 09, 2024
2.200
2.370
2.130
2.179
535,131
+0.06(+2.81%)
Jan 08, 2024
1.840
2.280
1.810
2.120
398,340
+0.30(+16.48%)
Jan 05, 2024
1.840
1.860
1.761
1.820
64,814
+0.04(+2.25%)
Jan 04, 2024
1.890
1.920
1.770
1.780
60,833
-0.15(-7.77%)
Jan 03, 2024
1.880
2.020
1.730
1.930
217,950
+0.07(+4.04%)
Jan 02, 2024
1.780
1.910
1.690
1.855
154,776
+0.10(+5.99%)
Dec 29, 2023
1.880
1.910
1.680
1.750
237,676
-0.23(-11.61%)
Dec 28, 2023
1.770
2.100
1.650
1.980
2,099,656
+0.31(+18.56%)
Dec 27, 2023
1.660
1.850
1.630
1.670
120,387
+0.05(+3.09%)
Dec 26, 2023
1.580
1.679
1.580
1.620
6,734
+0.01(+0.62%)
Dec 22, 2023
1.620
1.695
1.610
1.610
14,875
-0.03(-1.83%)
Dec 21, 2023
1.630
1.673
1.590
1.640
21,543
+0.06(+3.80%)
Dec 20, 2023
1.730
1.760
1.560
1.580
31,868
-0.08(-4.82%)
Dec 19, 2023
1.700
1.725
1.658
1.660
8,956
-0.08(-4.60%)
Dec 18, 2023
1.580
1.810
1.580
1.740
96,130
+0.17(+10.83%)
Dec 15, 2023
1.710
1.790
1.550
1.570
29,113
-0.08(-4.85%)
Dec 14, 2023
1.720
1.800
1.640
1.650
59,315
-0.01(-0.60%)
Dec 13, 2023
1.670
1.690
1.640
1.660
16,748
-0.01(-0.60%)
Dec 12, 2023
1.630
1.730
1.610
1.670
19,307
+0.04(+2.45%)
Dec 11, 2023
1.610
1.646
1.610
1.630
2,729
+0.00(+0.00%)
Dec 08, 2023
1.610
1.750
1.586
1.630
20,620
+0.01(+0.62%)
Dec 07, 2023
1.695
1.735
1.600
1.620
32,017
+0.02(+1.25%)
Dec 06, 2023
1.740
1.740
1.580
1.600
12,580
-0.07(-4.19%)
Dec 05, 2023
1.660
1.750
1.660
1.670
11,635
-0.03(-1.76%)
Dec 04, 2023
1.750
1.750
1.700
1.700
16,648
-0.02(-1.16%)
Dec 01, 2023
1.720
1.770
1.720
1.720
4,243
-0.04(-2.27%)
Nov 30, 2023
1.740
1.813
1.660
1.760
16,816
+0.03(+1.73%)
Nov 29, 2023
1.720
1.781
1.630
1.730
35,014
-0.06(-3.35%)
Nov 28, 2023
1.780
1.850
1.700
1.790
22,925
+0.06(+3.47%)
Nov 27, 2023
1.750
1.837
1.680
1.730
25,611
+0.01(+0.41%)
Nov 24, 2023
1.730
1.730
1.680
1.723
3,912
+0.00(+0.17%)
Nov 22, 2023
1.670
1.760
1.670
1.720
15,420
+0.03(+1.78%)
Nov 21, 2023
1.759
1.770
1.690
1.690
7,500
-0.05(-2.87%)
Nov 20, 2023
1.690
1.780
1.660
1.740
14,972
+0.12(+7.41%)
Nov 17, 2023
1.630
1.750
1.580
1.620
21,127
-0.07(-4.14%)
Nov 16, 2023
1.700
1.700
1.590
1.690
24,751
+0.09(+5.62%)
Nov 15, 2023
1.690
1.690
1.580
1.600
25,365
+0.02(+1.27%)
Nov 14, 2023
1.540
1.650
1.510
1.580
24,818
+0.10(+6.76%)
Nov 13, 2023
1.540
1.540
1.350
1.480
31,218
-0.05(-3.27%)
Nov 10, 2023
1.610
1.660
1.360
1.530
67,596
-0.16(-9.47%)
Nov 09, 2023
1.710
1.790
1.550
1.690
60,087
-0.02(-1.17%)
Nov 08, 2023
1.640
1.770
1.630
1.710
11,124
-0.01(-0.60%)
Nov 07, 2023
1.680
1.799
1.630
1.720
18,757
+0.09(+5.54%)
Nov 06, 2023
1.760
1.817
1.620
1.630
28,575
+0.03(+1.87%)
Nov 03, 2023
1.640
1.640
1.580
1.600
28,530
+0.00(+0.00%)
Nov 02, 2023
1.580
1.676
1.580
1.600
5,828
+0.05(+3.23%)
Nov 01, 2023
1.600
1.670
1.520
1.550
27,772
-0.05(-3.43%)
Oct 31, 2023
1.660
1.660
1.570
1.605
2,650
+0.02(+1.58%)
Oct 30, 2023
1.590
1.650
1.570
1.580
8,919
-0.00(-0.32%)
Oct 27, 2023
1.530
1.650
1.500
1.585
38,427
+0.09(+6.38%)
Oct 26, 2023
1.490
1.530
1.480
1.490
3,910
-0.02(-1.32%)
Oct 25, 2023
1.480
1.532
1.475
1.510
15,991
+0.03(+2.37%)
Oct 24, 2023
1.500
1.514
1.410
1.475
26,040
+0.07(+4.61%)
Oct 23, 2023
1.510
1.510
1.410
1.410
17,950
-0.01(-0.70%)
Oct 20, 2023
1.530
1.540
1.400
1.420
18,752
-0.10(-6.58%)
Oct 19, 2023
1.590
1.595
1.509
1.520
8,371
-0.02(-1.31%)
Oct 18, 2023
1.544
1.670
1.530
1.540
5,991
-0.05(-3.14%)
Oct 17, 2023
1.550
1.700
1.510
1.590
41,163
+0.09(+6.00%)
Oct 16, 2023
1.570
1.580
1.480
1.500
11,936
-0.06(-3.85%)
Oct 13, 2023
1.470
1.560
1.470
1.560
1,868
-0.00(-0.27%)
Oct 12, 2023
1.600
1.666
1.564
1.564
13,319
-0.05(-3.33%)
Oct 11, 2023
1.600
1.700
1.570
1.618
11,701
-0.02(-1.34%)
Oct 10, 2023
1.500
1.660
1.500
1.640
17,908
+0.11(+7.18%)
Oct 09, 2023
1.680
1.680
1.500
1.530
25,915
-0.12(-7.35%)
Oct 06, 2023
1.640
1.710
1.595
1.651
7,254
+0.05(+3.21%)
Oct 05, 2023
1.690
1.700
1.500
1.600
17,932
+0.14(+9.59%)
Oct 04, 2023
1.590
1.600
1.350
1.460
55,278
-0.11(-7.30%)
Oct 03, 2023
1.700
1.740
1.540
1.575
34,674
-0.20(-11.02%)
Oct 02, 2023
1.850
1.850
1.760
1.770
22,283
-0.04(-2.21%)
Sep 29, 2023
1.989
1.989
1.810
1.810
10,580
-0.02(-1.09%)
Sep 28, 2023
1.913
1.930
1.830
1.830
33,221
-0.04(-2.14%)
Sep 27, 2023
1.860
1.900
1.810
1.870
18,176
+0.06(+3.31%)
Sep 26, 2023
1.920
1.970
1.730
1.810
36,112
-0.10(-5.24%)
Sep 25, 2023
1.890
1.940
1.820
1.910
29,236
-0.04(-2.28%)
Sep 22, 2023
2.130
2.130
1.890
1.954
20,170
+0.01(+0.75%)
Sep 21, 2023
2.020
2.250
1.940
1.940
12,517
-0.06(-3.00%)
Sep 20, 2023
2.080
2.173
1.880
2.000
27,591
-0.10(-4.76%)
Sep 19, 2023
2.220
2.240
2.100
2.100
9,870
-0.18(-7.89%)
Sep 18, 2023
2.300
2.350
2.200
2.280
20,798
-0.04(-1.72%)
Sep 15, 2023
2.470
2.470
2.280
2.320
23,829
-0.13(-5.31%)
Sep 14, 2023
2.363
2.450
2.250
2.450
40,522
+0.11(+4.70%)
Sep 13, 2023
2.480
2.480
2.307
2.340
19,142
-0.20(-7.87%)
Sep 12, 2023
2.330
2.590
2.310
2.540
40,625
+0.18(+7.62%)
Sep 11, 2023
2.370
2.459
2.350
2.360
17,031
+0.00(+0.00%)
Sep 08, 2023
2.350
2.407
2.320
2.360
1,887
+0.06(+2.61%)
Sep 07, 2023
2.400
2.400
2.280
2.300
3,634
+0.00(+0.00%)
Sep 06, 2023
2.385
2.430
2.262
2.300
7,771
-0.13(-5.35%)
Sep 05, 2023
2.380
2.450
2.350
2.430
7,876
+0.03(+1.25%)
Sep 01, 2023
2.430
2.480
2.359
2.400
7,826
+0.13(+5.73%)
Aug 31, 2023
2.410
2.420
2.270
2.270
7,084
-0.24(-9.56%)
Aug 30, 2023
2.380
2.590
2.370
2.510
33,698
+0.15(+6.58%)
Aug 29, 2023
2.300
2.450
2.300
2.355
18,375
+0.08(+3.74%)
Aug 28, 2023
2.630
2.630
2.250
2.270
57,228
-0.55(-19.50%)
Aug 25, 2023
2.790
2.878
2.720
2.820
15,219
+0.05(+1.81%)
Aug 24, 2023
2.935
2.935
2.650
2.770
22,121
-0.12(-4.15%)
Aug 23, 2023
3.080
3.080
2.860
2.890
19,290
+0.09(+3.21%)
Aug 22, 2023
3.320
3.360
2.650
2.800
33,685
-0.51(-15.40%)
Aug 21, 2023
3.370
3.460
3.310
3.310
4,690
-0.15(-4.34%)
Aug 18, 2023
3.670
3.704
3.450
3.460
9,110
-0.11(-3.08%)
Aug 17, 2023
3.480
3.739
3.421
3.570
6,209
+0.15(+4.39%)
Aug 16, 2023
3.580
3.700
3.400
3.420
7,714
-0.11(-3.12%)
Aug 15, 2023
3.850
3.880
3.313
3.530
28,372
-0.38(-9.72%)
Aug 14, 2023
3.940
4.120
3.860
3.910
5,761
+0.05(+1.30%)
Aug 11, 2023
3.970
3.970
3.840
3.860
6,123
+0.02(+0.52%)
Aug 10, 2023
4.100
4.139
3.750
3.840
8,787
-0.15(-3.76%)
Aug 09, 2023
3.970
4.120
3.970
3.990
5,764
-0.07(-1.72%)
Aug 08, 2023
4.010
4.147
3.950
4.060
13,483
+0.07(+1.75%)
Aug 07, 2023
4.130
4.200
3.940
3.990
30,583
-0.05(-1.24%)
Aug 04, 2023
4.100
4.300
4.030
4.040
41,591
-0.08(-1.94%)
Aug 03, 2023
4.140
4.220
4.001
4.120
20,634
+0.03(+0.73%)
Aug 02, 2023
4.140
4.188
3.890
4.090
15,904
+0.01(+0.25%)
Aug 01, 2023
4.250
4.250
4.080
4.080
19,511
-0.17(-4.00%)
Jul 31, 2023
4.070
4.300
4.070
4.250
70,414
+0.14(+3.41%)
Jul 28, 2023
4.040
4.130
4.010
4.110
9,180
+0.12(+3.01%)
Jul 27, 2023
4.080
4.140
3.960
3.990
18,990
-0.08(-1.97%)
Jul 26, 2023
4.140
4.410
3.838
4.070
10,566
-0.09(-2.16%)
Jul 25, 2023
4.010
4.442
4.000
4.160
33,001
-0.06(-1.54%)
Jul 24, 2023
3.950
4.460
3.760
4.225
96,909
+0.25(+6.42%)
Jul 21, 2023
4.080
4.117
3.910
3.970
17,451
-0.13(-3.17%)
Jul 20, 2023
4.140
4.230
4.050
4.100
24,537
-0.07(-1.68%)
Jul 19, 2023
4.280
4.310
4.090
4.170
21,889
-0.09(-2.11%)
Jul 18, 2023
4.310
4.440
4.100
4.260
58,808
-0.18(-4.05%)
Jul 17, 2023
4.570
4.710
4.330
4.440
80,693
-0.11(-2.42%)
Jul 14, 2023
4.660
4.950
4.500
4.550
55,174
-0.22(-4.61%)
Jul 13, 2023
4.690
4.950
4.650
4.770
65,811
+0.02(+0.42%)
Jul 12, 2023
4.600
4.960
4.450
4.750
127,575
+0.24(+5.32%)
Jul 11, 2023
4.440
4.700
4.410
4.510
33,008
+0.04(+0.89%)
Jul 10, 2023
4.530
4.560
4.290
4.470
50,691
-0.16(-3.46%)
Jul 07, 2023
4.400
4.700
4.400
4.630
176,953
+0.25(+5.71%)
Jul 06, 2023
4.300
4.430
4.250
4.380
48,685
+0.00(+0.00%)
Jul 05, 2023
4.370
4.570
4.150
4.380
86,177
-0.02(-0.45%)
Jul 03, 2023
4.400
4.533
4.250
4.400
5,690
-0.00(-0.01%)
Jun 30, 2023
4.325
4.575
4.325
4.400
14,085
-0.10(-2.22%)
Jun 29, 2023
4.650
4.700
4.225
4.500
54,538
-0.22(-4.76%)
Jun 28, 2023
4.625
4.725
4.552
4.725
14,152
+0.10(+2.16%)
Jun 27, 2023
4.675
4.750
4.325
4.625
52,119
+0.10(+2.21%)
Jun 26, 2023
4.875
4.975
4.375
4.525
46,417
-0.20(-4.23%)
Jun 23, 2023
4.900
4.975
4.675
4.725
49,276
-0.18(-3.57%)
Jun 22, 2023
4.950
5.100
4.800
4.900
27,348
-0.07(-1.51%)
Jun 21, 2023
5.250
5.400
4.275
4.975
110,245
-0.40(-7.44%)
Jun 20, 2023
5.400
5.525
5.130
5.375
45,487
-0.05(-0.92%)
Jun 16, 2023
5.675
5.750
5.275
5.425
215,060
-0.03(-0.46%)
Jun 15, 2023
5.400
5.575
5.125
5.450
56,888
-0.15(-2.68%)
Jun 14, 2023
5.050
5.600
5.050
5.600
353,357
+0.52(+10.34%)
Jun 13, 2023
5.300
5.475
5.000
5.075
67,644
-0.08(-1.46%)
Jun 12, 2023
5.100
5.200
5.050
5.150
16,821
+0.05(+0.98%)
Jun 09, 2023
5.000
5.200
4.825
5.100
30,294
+0.15(+3.03%)
Jun 08, 2023
4.950
5.075
4.825
4.950
32,919
+0.00(+0.00%)
Jun 07, 2023
4.975
5.003
4.775
4.950
36,168
+0.00(+0.00%)
Jun 06, 2023
4.950
5.175
4.875
4.950
50,272
+0.08(+1.54%)
Jun 05, 2023
5.350
5.450
4.750
4.875
111,332
-0.50(-9.30%)
Jun 02, 2023
5.450
5.525
5.025
5.375
70,165
+0.38(+7.50%)
Jun 01, 2023
5.225
5.500
5.000
5.000
130,817
+0.22(+4.71%)
May 31, 2023
5.925
6.025
4.525
4.775
464,019
-1.20(-20.08%)
May 30, 2023
6.575
6.750
5.775
5.975
121,447
-0.68(-10.15%)
May 26, 2023
6.650
6.975
6.350
6.650
90,699
-0.07(-1.12%)
May 25, 2023
7.025
7.175
6.376
6.725
248,929
-0.50(-6.92%)
May 24, 2023
6.400
8.000
6.375
7.225
414,352
-1.68(-18.82%)
May 23, 2023
9.525
10.28
8.575
8.900
434,369
-1.07(-10.78%)
May 22, 2023
8.900
10.45
7.925
9.975
1,931,332
+1.35(+15.65%)
May 19, 2023
5.750
10.43
5.625
8.625
10,596,140
+2.88(+50.00%)
May 18, 2023
5.950
6.075
5.500
5.750
42,836
-0.40(-6.51%)
May 17, 2023
6.175
6.625
5.725
6.150
94,982
-0.23(-3.63%)
May 16, 2023
6.275
6.800
5.950
6.382
169,919
-0.19(-2.94%)
May 15, 2023
5.300
10.45
5.300
6.575
2,858,483
+1.15(+21.20%)
May 12, 2023
5.425
5.650
5.262
5.425
10,461
+0.02(+0.46%)
May 11, 2023
5.475
5.900
5.400
5.400
30,930
-0.12(-2.26%)
May 10, 2023
5.450
5.673
5.375
5.525
3,003
+0.08(+1.38%)
May 09, 2023
5.525
5.525
5.425
5.450
11,130
-0.22(-3.96%)
May 08, 2023
5.925
5.925
5.600
5.675
3,872
+0.17(+3.18%)
May 05, 2023
5.800
5.800
5.284
5.500
6,766
-0.03(-0.45%)
May 04, 2023
5.400
5.625
5.375
5.525
3,191
-0.10(-1.78%)
May 03, 2023
5.575
5.721
5.419
5.625
4,623
+0.25(+4.65%)
May 02, 2023
5.800
5.825
5.275
5.375
12,606
-0.45(-7.73%)
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.