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
Ontrak Inc
(NQ:
OTRK
)
0.2713
+0.0013 (+0.48%)
Streaming Delayed Price
Updated: 10:50 AM EDT, May 23, 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
2.760
2.760
2.467
2.531
16,439
-0.10(-3.68%)
Apr 27, 2023
2.708
2.760
2.508
2.628
10,391
+0.05(+1.88%)
Apr 26, 2023
2.700
2.879
2.565
2.579
11,731
-0.12(-4.47%)
Apr 25, 2023
2.599
2.820
2.580
2.700
7,991
+0.06(+2.27%)
Apr 24, 2023
2.570
2.700
2.529
2.640
10,711
-0.05(-1.90%)
Apr 21, 2023
2.760
2.940
2.647
2.691
14,080
-0.09(-3.32%)
Apr 20, 2023
2.878
2.880
2.760
2.783
8,534
-0.10(-3.35%)
Apr 19, 2023
2.886
2.987
2.760
2.880
10,318
-0.04(-1.54%)
Apr 18, 2023
2.999
3.000
2.880
2.925
7,123
+0.01(+0.47%)
Apr 17, 2023
3.000
3.000
2.790
2.911
15,661
-0.03(-0.98%)
Apr 14, 2023
3.000
3.060
2.888
2.940
14,956
-0.08(-2.76%)
Apr 13, 2023
3.000
3.048
2.854
3.023
6,853
+0.08(+2.79%)
Apr 12, 2023
2.940
3.060
2.790
2.941
12,321
+0.00(+0.02%)
Apr 11, 2023
2.940
3.104
2.880
2.941
13,231
-0.06(-1.98%)
Apr 10, 2023
3.120
3.120
2.880
3.000
17,133
-0.06(-1.96%)
Apr 06, 2023
2.880
3.060
2.880
3.060
7,077
+0.13(+4.51%)
Apr 05, 2023
3.120
3.119
2.820
2.928
22,477
-0.07(-2.40%)
Apr 04, 2023
3.000
3.151
2.826
3.000
16,098
-0.15(-4.80%)
Apr 03, 2023
3.060
3.300
3.000
3.151
12,994
-0.02(-0.53%)
Mar 31, 2023
3.300
3.300
3.000
3.168
17,293
+0.05(+1.54%)
Mar 30, 2023
2.940
3.120
2.916
3.120
13,838
+0.10(+3.20%)
Mar 29, 2023
2.940
3.300
2.820
3.023
10,523
+0.06(+2.13%)
Mar 28, 2023
2.880
3.095
2.850
2.960
17,351
+0.08(+2.79%)
Mar 27, 2023
2.880
3.048
2.820
2.880
21,017
-0.05(-1.64%)
Mar 24, 2023
2.880
2.970
2.775
2.928
18,932
+0.11(+3.83%)
Mar 23, 2023
3.000
3.060
2.735
2.820
20,562
+0.00(+0.00%)
Mar 22, 2023
2.785
3.105
2.785
2.820
42,534
-0.28(-8.91%)
Mar 21, 2023
2.880
3.237
2.639
3.096
81,905
+0.21(+7.32%)
Mar 20, 2023
2.872
3.294
2.669
2.885
238,530
+0.42(+17.27%)
Mar 17, 2023
2.832
2.997
2.460
2.460
38,558
-0.32(-11.47%)
Mar 16, 2023
3.120
3.120
2.761
2.779
48,848
-0.40(-12.70%)
Mar 15, 2023
3.101
3.286
2.712
3.183
60,834
+0.12(+4.02%)
Mar 14, 2023
2.880
3.211
2.707
3.060
42,489
+0.24(+8.51%)
Mar 13, 2023
2.925
3.120
2.760
2.820
41,187
-0.09(-3.09%)
Mar 10, 2023
3.240
3.323
2.760
2.910
57,140
-0.41(-12.45%)
Mar 09, 2023
3.413
3.582
3.210
3.324
25,740
-0.19(-5.53%)
Mar 08, 2023
3.317
3.518
3.300
3.518
28,720
+0.16(+4.71%)
Mar 07, 2023
3.510
3.708
3.300
3.360
74,591
-0.15(-4.27%)
Mar 06, 2023
3.600
3.780
3.480
3.510
34,362
-0.25(-6.71%)
Mar 03, 2023
3.544
3.763
3.364
3.763
25,648
+0.18(+4.88%)
Mar 02, 2023
3.120
3.644
3.150
3.587
82,928
-0.13(-3.56%)
Mar 01, 2023
3.754
3.975
3.720
3.720
38,879
-0.01(-0.16%)
Feb 28, 2023
4.140
4.140
3.631
3.726
73,821
-0.35(-8.61%)
Feb 27, 2023
3.780
4.440
3.780
4.077
147,678
+0.30(+7.86%)
Feb 24, 2023
4.020
4.137
3.629
3.780
42,018
-0.17(-4.42%)
Feb 23, 2023
3.780
3.956
3.606
3.955
57,507
+0.10(+2.49%)
Feb 22, 2023
4.597
4.600
3.705
3.859
112,963
-0.83(-17.72%)
Feb 21, 2023
5.100
5.167
4.690
4.690
33,815
-0.53(-10.16%)
Feb 17, 2023
5.100
5.340
5.100
5.220
17,401
+0.05(+1.01%)
Feb 16, 2023
5.280
5.400
5.119
5.168
18,290
-0.11(-2.06%)
Feb 15, 2023
5.161
5.395
5.100
5.276
41,064
+0.03(+0.49%)
Feb 14, 2023
5.460
5.580
5.040
5.251
53,267
-0.39(-6.90%)
Feb 13, 2023
5.400
6.000
5.400
5.640
46,559
+0.23(+4.33%)
Feb 10, 2023
5.760
5.890
5.403
5.406
58,066
-0.37(-6.46%)
Feb 09, 2023
6.180
6.180
5.761
5.779
49,541
-0.40(-6.49%)
Feb 08, 2023
6.060
6.180
5.820
6.180
65,432
+0.18(+3.00%)
Feb 07, 2023
6.300
6.300
5.825
6.000
71,189
-0.30(-4.76%)
Feb 06, 2023
6.360
6.480
6.000
6.300
100,045
-0.06(-0.94%)
Feb 03, 2023
6.000
6.540
6.000
6.360
91,941
+0.24(+3.92%)
Feb 02, 2023
6.780
6.900
6.060
6.120
121,477
-0.60(-8.93%)
Feb 01, 2023
6.360
7.020
6.360
6.720
157,849
-0.18(-2.61%)
Jan 31, 2023
6.960
7.140
6.480
6.900
163,411
+0.00(+0.00%)
Jan 30, 2023
6.300
7.020
6.120
6.900
352,492
+0.90(+15.00%)
Jan 27, 2023
5.880
6.240
5.521
6.000
176,485
+0.00(+0.05%)
Jan 26, 2023
5.760
6.480
5.471
5.997
321,770
+0.37(+6.61%)
Jan 25, 2023
5.864
5.988
5.270
5.625
271,698
-0.20(-3.35%)
Jan 24, 2023
4.800
7.140
4.800
5.820
1,085,498
+0.81(+16.17%)
Jan 23, 2023
6.060
6.240
5.009
5.010
581,904
-1.35(-21.23%)
Jan 20, 2023
7.620
7.860
6.300
6.360
1,132,227
-0.90(-12.40%)
Jan 19, 2023
6.120
7.620
5.731
7.260
2,650,491
+0.54(+8.04%)
Jan 18, 2023
6.360
9.900
5.594
6.720
30,630,904
+3.27(+94.78%)
Jan 17, 2023
3.540
3.540
3.300
3.450
32,777
+0.05(+1.50%)
Jan 13, 2023
3.360
3.600
3.248
3.399
63,742
+0.01(+0.27%)
Jan 12, 2023
3.806
3.840
3.300
3.390
156,772
-0.37(-9.74%)
Jan 11, 2023
3.060
4.380
3.000
3.756
1,147,083
+1.06(+39.11%)
Jan 10, 2023
2.400
3.014
2.400
2.700
36,329
+0.30(+12.50%)
Jan 09, 2023
2.362
2.459
2.280
2.400
21,679
+0.16(+6.95%)
Jan 06, 2023
2.220
2.400
2.220
2.244
32,923
-0.05(-2.27%)
Jan 05, 2023
2.312
2.340
2.173
2.296
12,488
-0.01(-0.52%)
Jan 04, 2023
2.163
2.340
2.101
2.308
15,215
+0.15(+6.86%)
Jan 03, 2023
2.070
2.279
2.040
2.160
26,404
-0.05(-2.07%)
Dec 30, 2022
2.226
2.279
2.052
2.206
35,908
+0.05(+2.37%)
Dec 29, 2022
2.220
2.280
2.130
2.155
23,226
+0.02(+1.15%)
Dec 28, 2022
2.194
2.232
2.100
2.130
17,138
-0.08(-3.66%)
Dec 27, 2022
2.160
2.340
2.156
2.211
10,139
-0.01(-0.54%)
Dec 23, 2022
2.231
2.392
2.122
2.223
33,435
+0.02(+0.95%)
Dec 22, 2022
2.168
2.322
2.107
2.202
20,158
-0.04(-1.87%)
Dec 21, 2022
2.280
2.400
2.164
2.244
15,539
-0.04(-1.58%)
Dec 20, 2022
2.279
2.394
2.131
2.280
15,846
+0.05(+2.10%)
Dec 19, 2022
2.160
2.400
2.130
2.233
45,732
+0.06(+2.79%)
Dec 16, 2022
2.130
2.400
2.130
2.173
32,368
-0.07(-3.13%)
Dec 15, 2022
2.214
2.393
2.214
2.243
16,539
+0.02(+1.00%)
Dec 14, 2022
2.326
2.400
2.146
2.221
26,126
-0.17(-7.13%)
Dec 13, 2022
2.100
2.399
2.100
2.391
24,333
+0.08(+3.59%)
Dec 12, 2022
2.244
2.340
2.190
2.308
14,485
-0.01(-0.23%)
Dec 09, 2022
2.400
2.400
2.160
2.314
23,931
+0.14(+6.20%)
Dec 08, 2022
2.328
2.391
2.160
2.179
29,640
-0.15(-6.37%)
Dec 07, 2022
2.452
2.460
2.106
2.327
19,342
-0.11(-4.46%)
Dec 06, 2022
2.461
2.521
2.400
2.435
6,812
-0.03(-1.17%)
Dec 05, 2022
2.340
2.610
2.351
2.464
10,749
-0.08(-3.16%)
Dec 02, 2022
2.610
2.610
2.460
2.545
17,789
-0.10(-3.66%)
Dec 01, 2022
2.754
2.759
2.466
2.641
30,399
+0.06(+2.37%)
Nov 30, 2022
2.700
2.814
2.337
2.580
77,194
+0.16(+6.70%)
Nov 29, 2022
2.160
2.820
2.106
2.418
48,860
+0.25(+11.33%)
Nov 28, 2022
2.280
2.399
2.160
2.172
15,477
-0.14(-6.10%)
Nov 25, 2022
2.320
2.400
2.310
2.313
9,660
-0.03(-1.15%)
Nov 23, 2022
2.400
2.460
2.166
2.340
39,340
+0.05(+2.04%)
Nov 22, 2022
2.580
2.596
2.280
2.293
23,509
-0.27(-10.51%)
Nov 21, 2022
2.820
2.820
2.526
2.563
9,225
-0.13(-4.88%)
Nov 18, 2022
2.880
2.880
2.403
2.694
23,251
-0.07(-2.39%)
Nov 17, 2022
2.850
2.850
2.760
2.760
17,322
-0.00(-0.02%)
Nov 16, 2022
2.880
2.880
2.760
2.761
18,366
+0.06(+2.20%)
Nov 15, 2022
2.842
2.878
2.682
2.701
18,194
-0.03(-1.14%)
Nov 14, 2022
2.579
2.862
2.579
2.732
20,978
+0.03(+1.20%)
Nov 11, 2022
2.580
2.880
2.461
2.700
51,881
+0.19(+7.63%)
Nov 10, 2022
2.460
2.520
2.280
2.509
34,080
+0.23(+10.00%)
Nov 09, 2022
2.580
2.640
2.160
2.281
27,377
-0.24(-9.35%)
Nov 08, 2022
2.280
2.632
2.280
2.516
34,143
+0.12(+5.14%)
Nov 07, 2022
2.280
2.400
2.161
2.393
15,120
+0.20(+8.96%)
Nov 04, 2022
2.318
2.340
2.190
2.196
16,457
-0.05(-2.22%)
Nov 03, 2022
2.262
2.363
2.190
2.246
19,996
-0.02(-0.72%)
Nov 02, 2022
2.220
2.327
2.220
2.262
11,900
+0.02(+0.72%)
Nov 01, 2022
2.460
2.460
2.220
2.246
14,340
-0.06(-2.78%)
Oct 31, 2022
2.460
2.460
2.280
2.310
17,648
+0.03(+1.29%)
Oct 28, 2022
2.309
2.400
2.160
2.281
24,073
-0.01(-0.39%)
Oct 27, 2022
2.280
2.418
2.246
2.290
11,130
+0.00(+0.10%)
Oct 26, 2022
2.220
2.459
2.220
2.287
42,157
+0.07(+3.05%)
Oct 25, 2022
2.220
2.340
2.135
2.219
28,037
+0.03(+1.23%)
Oct 24, 2022
2.460
2.460
2.161
2.192
17,383
-0.12(-5.34%)
Oct 21, 2022
2.287
2.627
2.281
2.316
31,276
-0.08(-3.50%)
Oct 20, 2022
2.340
2.508
2.341
2.400
11,614
+0.06(+2.51%)
Oct 19, 2022
2.520
2.643
2.340
2.341
22,522
-0.18(-7.16%)
Oct 18, 2022
2.520
2.669
2.400
2.522
23,299
+0.05(+1.89%)
Oct 17, 2022
2.580
2.579
2.400
2.475
23,457
+0.10(+4.22%)
Oct 14, 2022
2.468
2.687
2.344
2.375
28,886
-0.09(-3.79%)
Oct 13, 2022
2.520
2.624
2.315
2.468
23,340
-0.12(-4.68%)
Oct 12, 2022
2.589
2.868
2.520
2.590
18,113
-0.05(-1.98%)
Oct 11, 2022
2.830
2.936
2.641
2.642
24,295
-0.11(-3.95%)
Oct 10, 2022
2.880
2.940
2.700
2.750
18,934
-0.01(-0.37%)
Oct 07, 2022
2.850
2.940
2.760
2.761
25,485
-0.12(-4.15%)
Oct 06, 2022
2.766
2.954
2.766
2.880
27,528
-0.02(-0.62%)
Oct 05, 2022
3.000
3.000
2.850
2.898
32,107
-0.04(-1.53%)
Oct 04, 2022
2.970
3.048
2.766
2.943
82,963
+0.11(+3.83%)
Oct 03, 2022
2.934
3.000
2.805
2.834
69,916
+0.01(+0.51%)
Sep 30, 2022
3.060
3.076
2.766
2.820
34,757
-0.27(-8.67%)
Sep 29, 2022
3.240
3.240
3.025
3.088
53,483
+0.06(+2.06%)
Sep 28, 2022
3.120
3.235
2.916
3.025
23,368
-0.02(-0.49%)
Sep 27, 2022
3.056
3.120
2.940
3.040
28,825
+0.13(+4.35%)
Sep 26, 2022
2.880
3.056
2.735
2.914
34,038
-0.01(-0.33%)
Sep 23, 2022
3.311
3.324
2.790
2.923
49,684
-0.37(-11.26%)
Sep 22, 2022
3.420
3.480
3.246
3.294
30,998
-0.12(-3.63%)
Sep 21, 2022
3.600
3.600
3.348
3.418
25,385
-0.19(-5.32%)
Sep 20, 2022
3.360
3.778
3.300
3.610
53,325
+0.07(+1.97%)
Sep 19, 2022
3.780
3.803
3.396
3.541
69,007
-0.24(-6.33%)
Sep 16, 2022
4.020
4.127
3.780
3.780
55,277
-0.25(-6.29%)
Sep 15, 2022
4.020
4.199
3.990
4.034
23,899
+0.03(+0.64%)
Sep 14, 2022
3.960
4.159
3.900
4.008
56,701
-0.05(-1.20%)
Sep 13, 2022
4.031
4.200
3.960
4.057
26,226
-0.06(-1.46%)
Sep 12, 2022
4.140
4.260
4.087
4.117
44,164
-0.00(-0.04%)
Sep 09, 2022
4.140
4.259
4.046
4.118
57,648
-0.14(-3.26%)
Sep 08, 2022
4.080
4.257
3.960
4.257
45,491
+0.15(+3.67%)
Sep 07, 2022
4.279
4.279
3.973
4.106
60,831
-0.09(-2.23%)
Sep 06, 2022
4.560
4.560
4.140
4.200
48,635
-0.26(-5.88%)
Sep 02, 2022
4.200
4.470
4.080
4.462
71,808
+0.26(+6.24%)
Sep 01, 2022
3.900
4.259
3.840
4.200
102,506
+0.30(+7.63%)
Aug 31, 2022
3.956
4.074
3.900
3.902
41,418
-0.06(-1.48%)
Aug 30, 2022
3.900
4.074
3.796
3.961
53,587
+0.05(+1.40%)
Aug 29, 2022
3.900
4.019
3.780
3.907
36,869
+0.00(+0.00%)
Aug 26, 2022
4.140
4.200
3.901
3.907
75,032
-0.23(-5.64%)
Aug 25, 2022
4.151
4.201
4.037
4.140
53,102
+0.01(+0.31%)
Aug 24, 2022
4.020
4.188
4.020
4.127
54,400
+0.10(+2.41%)
Aug 23, 2022
4.109
4.127
3.906
4.030
110,857
+0.01(+0.22%)
Aug 22, 2022
4.260
4.426
3.987
4.021
89,426
-0.33(-7.60%)
Aug 19, 2022
4.320
4.440
4.230
4.352
77,140
-0.11(-2.54%)
Aug 18, 2022
4.611
4.679
4.384
4.465
123,827
-0.16(-3.41%)
Aug 17, 2022
4.680
4.800
4.501
4.623
130,945
-0.18(-3.80%)
Aug 16, 2022
4.867
5.041
4.627
4.805
190,943
-0.29(-5.63%)
Aug 15, 2022
5.160
5.220
4.742
5.092
192,732
-0.19(-3.56%)
Aug 12, 2022
4.800
5.460
4.644
5.280
497,120
+0.38(+7.65%)
Aug 11, 2022
4.636
4.919
4.620
4.905
253,236
+0.07(+1.45%)
Aug 10, 2022
4.320
4.860
4.200
4.835
554,383
+0.09(+2.00%)
Aug 09, 2022
5.278
5.279
4.260
4.740
3,161,372
+0.66(+16.13%)
Aug 08, 2022
4.261
4.261
3.966
4.082
287,328
-0.09(-2.10%)
Aug 05, 2022
4.278
4.379
4.110
4.169
210,326
-0.11(-2.54%)
Aug 04, 2022
4.440
4.426
3.966
4.278
525,422
+0.04(+0.83%)
Aug 03, 2022
4.800
5.220
4.050
4.243
898,313
-0.32(-6.94%)
Aug 02, 2022
5.340
5.430
4.320
4.559
1,573,086
-3.54(-43.72%)
Aug 01, 2022
4.260
10.08
4.096
8.100
8,637,320
+4.20(+107.69%)
Jul 29, 2022
3.840
3.934
3.600
3.900
53,429
+0.16(+4.40%)
Jul 28, 2022
3.960
4.213
3.600
3.736
84,317
-0.32(-7.79%)
Jul 27, 2022
4.200
4.188
4.020
4.051
43,531
-0.14(-3.27%)
Jul 26, 2022
4.584
4.679
4.080
4.188
52,345
-0.39(-8.42%)
Jul 25, 2022
5.040
5.094
4.573
4.573
75,901
-0.41(-8.18%)
Jul 22, 2022
5.551
5.680
4.919
4.981
87,986
-0.54(-9.79%)
Jul 21, 2022
5.903
5.903
5.484
5.521
72,932
-0.38(-6.47%)
Jul 20, 2022
5.820
6.300
5.700
5.903
82,133
+0.07(+1.22%)
Jul 19, 2022
6.120
6.300
5.766
5.832
104,338
-0.23(-3.76%)
Jul 18, 2022
6.300
6.502
5.898
6.060
50,275
+0.00(+0.00%)
Jul 15, 2022
6.480
6.484
5.910
6.060
50,933
-0.36(-5.61%)
Jul 14, 2022
6.660
6.660
6.300
6.420
28,630
-0.30(-4.46%)
Jul 13, 2022
6.660
6.779
6.600
6.720
32,384
-0.06(-0.88%)
Jul 12, 2022
6.840
6.900
6.660
6.780
14,623
+0.06(+0.89%)
Jul 11, 2022
7.680
7.792
6.600
6.720
55,378
-1.14(-14.50%)
Jul 08, 2022
8.340
8.340
7.621
7.860
35,540
-0.18(-2.24%)
Jul 07, 2022
6.600
8.340
6.600
8.040
49,961
+1.50(+22.94%)
Jul 06, 2022
6.900
7.200
6.420
6.540
19,215
-0.30(-4.39%)
Jul 05, 2022
6.300
6.840
6.127
6.840
34,507
+0.30(+4.59%)
Jul 01, 2022
6.060
6.720
6.060
6.540
37,278
+0.18(+2.83%)
Jun 30, 2022
6.720
6.720
6.420
6.360
24,267
-0.42(-6.19%)
Jun 29, 2022
7.380
7.558
6.420
6.780
51,234
-0.42(-5.83%)
Jun 28, 2022
7.920
8.213
7.200
7.200
45,200
-0.72(-9.09%)
Jun 27, 2022
8.400
8.580
7.740
7.920
30,115
-0.54(-6.38%)
Jun 24, 2022
8.760
9.180
8.370
8.460
227,376
-0.24(-2.76%)
Jun 23, 2022
8.340
8.700
7.800
8.700
23,801
+0.36(+4.32%)
Jun 22, 2022
8.160
8.640
8.040
8.340
25,371
+0.12(+1.46%)
Jun 21, 2022
8.640
8.849
8.100
8.220
35,883
-0.30(-3.52%)
Jun 17, 2022
8.220
8.760
8.160
8.520
23,315
+0.36(+4.41%)
Jun 16, 2022
8.400
8.400
7.686
8.160
27,760
-0.54(-6.21%)
Jun 15, 2022
8.700
8.880
8.220
8.700
24,997
+0.30(+3.57%)
Jun 14, 2022
8.700
8.917
8.100
8.400
26,151
-0.36(-4.11%)
Jun 13, 2022
9.060
9.302
8.280
8.760
54,491
-0.96(-9.88%)
Jun 10, 2022
10.26
10.26
9.390
9.720
39,572
-0.72(-6.90%)
Jun 09, 2022
10.86
10.92
10.32
10.44
24,706
-0.54(-4.92%)
Jun 08, 2022
10.80
11.28
10.56
10.98
36,313
-0.30(-2.66%)
Jun 07, 2022
10.38
11.40
10.36
11.28
34,970
+0.60(+5.62%)
Jun 06, 2022
11.64
11.75
10.56
10.68
46,983
-0.66(-5.82%)
Jun 03, 2022
11.16
11.82
10.68
11.34
69,170
+0.12(+1.07%)
Jun 02, 2022
10.20
11.28
9.900
11.22
66,469
+0.96(+9.36%)
Jun 01, 2022
11.34
11.58
10.08
10.26
55,507
-1.14(-10.00%)
May 31, 2022
11.76
11.77
10.83
11.40
46,256
-0.18(-1.55%)
May 27, 2022
9.780
12.48
9.780
11.58
221,131
+1.98(+20.63%)
May 26, 2022
9.000
9.720
8.760
9.600
38,601
+0.84(+9.59%)
May 25, 2022
8.880
9.000
8.700
8.760
23,419
+0.12(+1.39%)
May 24, 2022
9.240
9.240
8.460
8.640
33,555
-0.96(-10.00%)
May 23, 2022
9.420
9.810
9.001
9.600
30,684
+0.30(+3.23%)
May 20, 2022
9.600
9.659
9.060
9.300
40,656
-0.18(-1.90%)
May 19, 2022
9.180
10.32
9.180
9.480
43,310
+0.00(+0.00%)
May 18, 2022
9.720
10.02
9.180
9.480
56,620
-0.54(-5.39%)
May 17, 2022
10.44
10.44
9.120
10.02
92,662
+0.00(+0.00%)
May 16, 2022
8.220
10.68
8.220
10.02
206,153
+1.74(+21.01%)
May 13, 2022
8.100
8.880
8.070
8.280
103,752
+0.24(+2.99%)
May 12, 2022
6.900
8.280
6.180
8.040
190,448
+1.44(+21.82%)
May 11, 2022
7.320
7.412
6.540
6.600
133,854
-0.90(-12.00%)
May 10, 2022
8.040
8.220
7.020
7.500
78,747
-0.42(-5.30%)
May 09, 2022
8.340
8.700
7.666
7.920
94,351
-0.66(-7.69%)
May 06, 2022
7.800
8.700
7.500
8.580
118,333
+0.72(+9.16%)
May 05, 2022
8.100
8.340
7.740
7.860
93,875
-0.18(-2.24%)
May 04, 2022
8.220
8.516
7.200
8.040
245,167
-0.42(-4.96%)
May 03, 2022
8.760
11.16
8.160
8.460
779,650
+0.00(+0.00%)
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.