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
Presidio Property Trust Inc
(NQ:
SQFT
)
0.8200
+0.0094 (+1.16%)
Streaming Delayed Price
Updated: 1:59 PM EDT, Jun 7, 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
0.8625
0.8891
0.8625
0.8672
16,576
+0.00(+0.45%)
Apr 27, 2023
0.8756
0.8969
0.8537
0.8633
17,425
-0.03(-3.45%)
Apr 26, 2023
0.8996
0.8996
0.8808
0.8942
8,275
+0.01(+1.52%)
Apr 25, 2023
0.8625
0.9054
0.8533
0.8808
14,876
-0.00(-0.28%)
Apr 24, 2023
0.9181
0.9181
0.8832
0.8833
23,042
-0.04(-4.75%)
Apr 21, 2023
0.8532
0.9459
0.8532
0.9274
123,351
+0.07(+8.10%)
Apr 20, 2023
0.8810
0.8884
0.8532
0.8579
65,538
-0.03(-3.64%)
Apr 19, 2023
0.9088
0.9165
0.8718
0.8903
26,751
-0.00(-0.02%)
Apr 18, 2023
0.8903
0.9459
0.8903
0.8905
35,672
-0.01(-1.48%)
Apr 17, 2023
0.8996
0.9274
0.8810
0.9038
45,823
-0.02(-2.54%)
Apr 14, 2023
0.9459
0.9459
0.9274
0.9274
13,488
-0.01(-0.99%)
Apr 13, 2023
0.8903
0.9738
0.8903
0.9367
30,233
-0.00(-0.49%)
Apr 12, 2023
0.9459
0.9459
0.9014
0.9413
23,436
+0.05(+5.14%)
Apr 11, 2023
0.9645
0.9645
0.8903
0.8953
64,140
-0.06(-6.27%)
Apr 10, 2023
0.9830
0.9830
0.9367
0.9552
6,903
-0.02(-1.90%)
Apr 06, 2023
0.9552
0.9828
0.9552
0.9738
19,813
+0.01(+0.96%)
Apr 05, 2023
0.9645
0.9923
0.9553
0.9645
34,161
-0.01(-0.95%)
Apr 04, 2023
0.9830
1.011
0.9646
0.9738
8,949
-0.02(-2.33%)
Apr 03, 2023
0.9552
1.020
0.9552
0.9969
45,424
+0.04(+4.22%)
Mar 31, 2023
0.9738
0.9830
0.9553
0.9566
37,498
+0.01(+1.13%)
Mar 30, 2023
0.9367
0.9644
0.9367
0.9459
54,843
-0.01(-0.97%)
Mar 29, 2023
0.9738
0.9738
0.9303
0.9552
35,132
+0.04(+4.25%)
Mar 28, 2023
0.9798
0.9888
0.9072
0.9163
189,043
-0.05(-5.61%)
Mar 27, 2023
0.9707
0.9888
0.9435
0.9707
45,517
+0.00(+0.00%)
Mar 24, 2023
0.9525
0.9798
0.9072
0.9707
176,766
+0.02(+2.32%)
Mar 23, 2023
0.9483
0.9596
0.9329
0.9486
23,840
+0.01(+0.73%)
Mar 22, 2023
0.9151
0.9596
0.9063
0.9418
68,589
+0.00(+0.47%)
Mar 21, 2023
0.9329
0.9684
0.9151
0.9374
61,349
-0.00(-0.47%)
Mar 20, 2023
0.8885
0.9418
0.8885
0.9418
38,533
+0.02(+1.92%)
Mar 17, 2023
0.9240
0.9418
0.9082
0.9240
20,165
-0.01(-0.95%)
Mar 16, 2023
0.9240
0.9497
0.8974
0.9329
22,545
+0.00(+0.48%)
Mar 15, 2023
0.9329
0.9506
0.9285
0.9285
26,373
-0.00(-0.48%)
Mar 14, 2023
0.9596
0.9596
0.9329
0.9329
28,780
+0.00(+0.00%)
Mar 13, 2023
0.9685
0.9773
0.9329
0.9329
30,622
-0.04(-3.67%)
Mar 10, 2023
0.9685
0.9773
0.9596
0.9685
13,826
+0.01(+0.93%)
Mar 09, 2023
0.9596
0.9862
0.9596
0.9596
29,259
+0.00(+0.00%)
Mar 08, 2023
0.9862
0.9951
0.9596
0.9596
25,040
-0.00(-0.46%)
Mar 07, 2023
0.9773
0.9861
0.9533
0.9640
17,362
-0.02(-2.25%)
Mar 06, 2023
0.9951
0.9952
0.9773
0.9862
16,466
-0.00(-0.45%)
Mar 03, 2023
0.9862
1.004
0.9596
0.9907
28,487
+0.00(+0.45%)
Mar 02, 2023
1.004
1.004
0.9773
0.9862
9,195
+0.01(+0.91%)
Mar 01, 2023
0.9862
0.9951
0.9685
0.9773
17,229
-0.02(-1.79%)
Feb 28, 2023
0.9951
1.004
0.9773
0.9951
9,897
+0.02(+1.99%)
Feb 27, 2023
1.022
1.022
0.9507
0.9756
42,253
-0.02(-1.96%)
Feb 24, 2023
1.031
1.031
0.9951
0.9951
24,217
-0.03(-2.61%)
Feb 23, 2023
1.075
1.075
1.005
1.022
48,711
-0.04(-3.36%)
Feb 22, 2023
1.040
1.075
1.040
1.057
13,574
+0.01(+1.28%)
Feb 21, 2023
1.093
1.093
1.040
1.044
25,053
-0.04(-3.69%)
Feb 17, 2023
1.066
1.091
1.048
1.084
17,940
+0.04(+3.39%)
Feb 16, 2023
1.093
1.119
1.040
1.048
31,999
-0.04(-4.06%)
Feb 15, 2023
1.031
1.128
1.022
1.093
31,137
+0.05(+5.13%)
Feb 14, 2023
1.022
1.066
1.013
1.040
33,652
+0.03(+2.62%)
Feb 13, 2023
1.048
1.146
0.9951
1.013
104,638
-0.07(-6.44%)
Feb 10, 2023
1.093
1.093
1.066
1.083
339,509
-0.02(-1.73%)
Feb 09, 2023
1.066
1.102
1.050
1.102
44,658
+0.04(+4.20%)
Feb 08, 2023
1.057
1.075
1.057
1.057
14,936
+0.00(+0.00%)
Feb 07, 2023
1.084
1.084
1.031
1.057
14,803
-0.02(-1.65%)
Feb 06, 2023
1.013
1.102
1.013
1.075
43,247
+0.04(+4.31%)
Feb 03, 2023
1.031
1.111
1.031
1.031
45,283
-0.04(-3.33%)
Feb 02, 2023
1.057
1.093
0.9863
1.066
79,705
+0.07(+7.14%)
Feb 01, 2023
0.9773
1.026
0.9640
0.9951
94,022
+0.04(+3.70%)
Jan 31, 2023
0.9151
0.9773
0.9151
0.9596
32,554
+0.03(+2.86%)
Jan 30, 2023
0.9507
0.9507
0.9151
0.9329
18,519
+0.02(+1.94%)
Jan 27, 2023
0.9329
0.9658
0.9066
0.9151
39,548
-0.02(-2.37%)
Jan 26, 2023
0.9773
0.9951
0.9329
0.9374
10,655
+0.00(+0.48%)
Jan 25, 2023
0.9596
0.9596
0.9329
0.9329
24,008
-0.02(-1.87%)
Jan 24, 2023
0.9862
1.005
0.8885
0.9507
80,194
-0.04(-4.46%)
Jan 23, 2023
0.9329
1.022
0.9329
0.9951
28,536
+0.05(+5.66%)
Jan 20, 2023
0.9685
1.007
0.9342
0.9418
29,562
-0.01(-0.80%)
Jan 19, 2023
1.022
1.022
0.9418
0.9494
24,924
-0.03(-3.30%)
Jan 18, 2023
1.031
1.048
0.9773
0.9818
15,234
+0.02(+2.31%)
Jan 17, 2023
1.022
1.048
0.9418
0.9596
93,976
-0.09(-8.47%)
Jan 13, 2023
1.004
1.057
0.9862
1.048
43,096
+0.05(+5.36%)
Jan 12, 2023
0.9773
1.022
0.9507
0.9951
88,736
+0.03(+2.75%)
Jan 11, 2023
0.9329
0.9773
0.9329
0.9685
44,767
+0.02(+1.87%)
Jan 10, 2023
0.9063
0.9773
0.9063
0.9507
47,646
+0.04(+3.88%)
Jan 09, 2023
0.9240
0.9418
0.9151
0.9151
27,716
-0.01(-1.11%)
Jan 06, 2023
0.9240
0.9329
0.9010
0.9254
56,070
+0.02(+1.86%)
Jan 05, 2023
0.9152
0.9329
0.9086
0.9086
23,921
-0.02(-2.61%)
Jan 04, 2023
0.8974
0.9329
0.8974
0.9329
21,807
+0.02(+1.94%)
Jan 03, 2023
0.8863
0.9329
0.8863
0.9151
50,424
+0.07(+8.42%)
Dec 30, 2022
0.9151
0.9329
0.8441
0.8441
43,871
-0.06(-6.40%)
Dec 29, 2022
0.9151
0.9196
0.8752
0.9018
21,828
-0.01(-1.15%)
Dec 28, 2022
0.8529
0.9329
0.8529
0.9123
39,288
+0.03(+3.71%)
Dec 27, 2022
0.8529
0.9063
0.8529
0.8797
90,907
-0.02(-1.96%)
Dec 23, 2022
0.8487
0.9151
0.8487
0.8973
18,485
+0.03(+3.57%)
Dec 22, 2022
0.8210
0.9020
0.8210
0.8664
33,999
+0.03(+3.73%)
Dec 21, 2022
0.8707
0.8796
0.8352
0.8352
42,170
-0.03(-3.09%)
Dec 20, 2022
0.8263
0.8885
0.8263
0.8618
51,410
-0.02(-2.81%)
Dec 19, 2022
0.9063
0.9063
0.8235
0.8867
144,678
-0.01(-1.19%)
Dec 16, 2022
0.9240
0.9240
0.8885
0.8974
86,671
-0.01(-0.88%)
Dec 15, 2022
0.9054
0.9228
0.8967
0.9054
32,340
+0.01(+0.97%)
Dec 14, 2022
0.9837
0.9924
0.8793
0.8967
134,008
-0.09(-8.85%)
Dec 13, 2022
0.9402
0.9924
0.9402
0.9837
102,249
+0.04(+4.26%)
Dec 12, 2022
0.9228
0.9489
0.9228
0.9435
58,355
+0.02(+2.25%)
Dec 09, 2022
0.9228
0.9315
0.9228
0.9228
71,803
-0.01(-0.73%)
Dec 08, 2022
0.9489
0.9489
0.9228
0.9296
33,694
-0.02(-1.91%)
Dec 07, 2022
0.9489
0.9489
0.9402
0.9477
11,614
+0.00(+0.02%)
Dec 06, 2022
0.9489
0.9924
0.9403
0.9475
26,950
-0.00(-0.15%)
Dec 05, 2022
0.9663
0.9983
0.9489
0.9489
22,396
-0.01(-1.27%)
Dec 02, 2022
0.9489
0.9837
0.9489
0.9611
13,614
+0.00(+0.36%)
Dec 01, 2022
1.001
1.001
0.9402
0.9576
27,806
+0.02(+1.85%)
Nov 30, 2022
0.9750
0.9750
0.9402
0.9402
46,614
-0.03(-2.70%)
Nov 29, 2022
1.001
1.001
0.9663
0.9663
30,972
-0.03(-2.63%)
Nov 28, 2022
0.9837
1.010
0.9750
0.9924
21,121
-0.01(-0.93%)
Nov 25, 2022
0.9924
1.010
0.9924
1.002
14,219
+0.00(+0.06%)
Nov 23, 2022
0.9837
1.006
0.9837
1.001
11,700
+0.00(+0.00%)
Nov 22, 2022
0.9924
1.019
0.9924
1.001
12,597
-0.01(-0.86%)
Nov 21, 2022
1.001
1.023
1.001
1.010
16,184
+0.01(+0.87%)
Nov 18, 2022
0.9924
1.019
0.9924
1.001
19,712
-0.02(-1.63%)
Nov 17, 2022
1.019
1.027
1.001
1.018
18,615
-0.00(-0.08%)
Nov 16, 2022
0.9837
1.032
0.9837
1.019
34,466
+0.00(+0.00%)
Nov 15, 2022
1.045
1.043
0.9920
1.019
20,777
+0.03(+3.54%)
Nov 14, 2022
0.9837
1.062
0.9620
0.9837
48,979
+0.00(+0.44%)
Nov 11, 2022
0.9576
1.010
0.9576
0.9794
84,875
-0.00(-0.44%)
Nov 10, 2022
1.001
1.001
0.9663
0.9837
14,759
+0.01(+0.89%)
Nov 09, 2022
1.001
1.001
0.9576
0.9750
22,136
-0.03(-2.61%)
Nov 08, 2022
1.019
1.019
0.9775
1.001
11,368
+0.02(+1.77%)
Nov 07, 2022
0.9663
1.036
0.9663
0.9837
18,592
+0.03(+2.73%)
Nov 04, 2022
0.9663
0.9663
0.9576
0.9576
19,629
-0.01(-0.90%)
Nov 03, 2022
0.9924
0.9938
0.9576
0.9663
20,418
-0.03(-2.63%)
Nov 02, 2022
1.010
1.044
0.9750
0.9924
11,675
-0.05(-5.00%)
Nov 01, 2022
1.053
1.059
1.001
1.045
15,044
+0.03(+2.56%)
Oct 31, 2022
1.071
1.071
1.019
1.019
20,079
-0.03(-2.50%)
Oct 28, 2022
1.097
1.106
1.045
1.045
52,139
-0.05(-4.38%)
Oct 27, 2022
1.053
1.123
1.053
1.093
27,474
+0.00(+0.40%)
Oct 26, 2022
1.079
1.097
1.066
1.088
22,526
+0.03(+2.46%)
Oct 25, 2022
1.088
1.106
1.062
1.062
16,200
+0.03(+2.52%)
Oct 24, 2022
1.001
1.051
1.001
1.036
44,753
+0.03(+3.48%)
Oct 21, 2022
0.9489
1.027
0.9489
1.001
20,181
+0.03(+3.60%)
Oct 20, 2022
0.9576
0.9663
0.9489
0.9663
7,738
+0.01(+0.91%)
Oct 19, 2022
0.9576
0.9808
0.9513
0.9576
9,823
+0.00(+0.00%)
Oct 18, 2022
0.9489
0.9750
0.9460
0.9576
22,933
+0.00(+0.00%)
Oct 17, 2022
0.9576
0.9924
0.9576
0.9576
38,527
-0.01(-0.90%)
Oct 14, 2022
1.053
1.053
0.9576
0.9663
47,890
-0.06(-5.93%)
Oct 13, 2022
1.088
1.106
0.9924
1.027
76,745
-0.05(-4.84%)
Oct 12, 2022
1.088
1.145
1.071
1.079
26,776
-0.01(-0.80%)
Oct 11, 2022
1.088
1.114
1.088
1.088
16,760
+0.01(+0.81%)
Oct 10, 2022
1.114
1.144
1.071
1.079
36,385
-0.03(-2.36%)
Oct 07, 2022
1.088
1.162
1.088
1.106
69,791
+0.00(+0.00%)
Oct 06, 2022
1.132
1.191
1.088
1.106
22,396
+0.00(+0.00%)
Oct 05, 2022
1.158
1.158
1.097
1.106
25,974
-0.05(-4.51%)
Oct 04, 2022
1.097
1.167
1.097
1.158
33,491
+0.04(+3.91%)
Oct 03, 2022
1.088
1.132
1.088
1.114
42,336
+0.03(+2.40%)
Sep 30, 2022
1.114
1.137
1.088
1.088
76,109
-0.06(-5.30%)
Sep 29, 2022
1.210
1.227
1.132
1.149
29,245
-0.08(-6.38%)
Sep 28, 2022
1.175
1.254
1.175
1.227
32,630
+0.04(+3.68%)
Sep 27, 2022
1.201
1.254
1.184
1.184
46,298
-0.02(-1.45%)
Sep 26, 2022
1.184
1.219
1.184
1.201
64,395
-0.02(-1.43%)
Sep 23, 2022
1.227
1.297
1.206
1.219
96,948
-0.05(-4.11%)
Sep 22, 2022
1.349
1.379
1.245
1.271
88,749
-0.09(-6.41%)
Sep 21, 2022
1.419
1.429
1.349
1.358
117,559
-0.07(-4.88%)
Sep 20, 2022
1.463
1.471
1.402
1.428
64,957
-0.03(-2.38%)
Sep 19, 2022
1.497
1.515
1.445
1.463
58,264
-0.03(-2.33%)
Sep 16, 2022
1.489
1.558
1.445
1.497
342,457
+0.01(+0.58%)
Sep 15, 2022
1.489
1.602
1.480
1.489
73,431
-0.01(-0.58%)
Sep 14, 2022
1.515
1.575
1.489
1.497
105,331
+0.01(+0.58%)
Sep 13, 2022
1.506
1.519
1.454
1.489
81,256
+0.00(+0.00%)
Sep 12, 2022
1.429
1.609
1.429
1.489
147,683
+0.05(+3.59%)
Sep 09, 2022
1.429
1.523
1.411
1.437
152,917
+0.03(+2.45%)
Sep 08, 2022
1.480
1.538
1.291
1.403
312,629
-0.09(-5.78%)
Sep 07, 2022
1.850
1.859
1.429
1.489
629,018
-0.30(-16.83%)
Sep 06, 2022
2.384
2.582
1.773
1.790
529,496
-0.92(-33.86%)
Sep 02, 2022
2.702
2.737
2.659
2.706
68,391
+0.03(+1.13%)
Sep 01, 2022
2.711
2.736
2.663
2.676
18,196
-0.04(-1.58%)
Aug 31, 2022
2.693
2.745
2.668
2.719
27,925
+0.06(+2.27%)
Aug 30, 2022
2.650
2.745
2.650
2.659
26,031
-0.02(-0.64%)
Aug 29, 2022
2.719
2.770
2.676
2.676
24,897
-0.03(-0.96%)
Aug 26, 2022
2.771
2.771
2.698
2.702
19,366
-0.08(-2.79%)
Aug 25, 2022
2.676
2.788
2.676
2.780
37,644
+0.09(+3.19%)
Aug 24, 2022
2.711
2.715
2.693
2.693
32,120
-0.01(-0.32%)
Aug 23, 2022
2.745
2.800
2.693
2.702
62,643
-0.05(-1.87%)
Aug 22, 2022
2.788
2.810
2.754
2.754
27,164
-0.01(-0.31%)
Aug 19, 2022
2.754
2.828
2.745
2.762
21,854
-0.02(-0.62%)
Aug 18, 2022
2.805
2.805
2.771
2.780
17,691
-0.03(-1.22%)
Aug 17, 2022
2.823
2.823
2.780
2.814
8,338
+0.00(+0.00%)
Aug 16, 2022
2.780
2.866
2.780
2.814
16,668
+0.01(+0.31%)
Aug 15, 2022
2.900
2.900
2.754
2.805
31,759
-0.03(-1.21%)
Aug 12, 2022
2.866
2.866
2.805
2.840
11,746
+0.02(+0.76%)
Aug 11, 2022
2.771
2.861
2.754
2.818
20,933
+0.07(+2.66%)
Aug 10, 2022
2.762
2.801
2.719
2.745
16,747
+0.02(+0.63%)
Aug 09, 2022
2.840
2.840
2.719
2.728
18,215
-0.09(-3.35%)
Aug 08, 2022
2.780
2.883
2.728
2.823
83,434
+0.10(+3.80%)
Aug 05, 2022
2.728
2.737
2.712
2.719
9,165
-0.02(-0.63%)
Aug 04, 2022
2.771
2.771
2.711
2.737
21,944
-0.02(-0.62%)
Aug 03, 2022
2.685
2.771
2.685
2.754
18,050
+0.07(+2.56%)
Aug 02, 2022
2.659
2.746
2.659
2.685
20,822
+0.00(+0.00%)
Aug 01, 2022
2.685
2.745
2.642
2.685
45,233
-0.07(-2.65%)
Jul 29, 2022
2.762
2.762
2.719
2.758
22,401
+0.04(+1.42%)
Jul 28, 2022
2.737
2.754
2.694
2.719
25,562
+0.03(+0.96%)
Jul 27, 2022
2.693
2.737
2.676
2.693
23,769
+0.05(+1.95%)
Jul 26, 2022
2.711
2.723
2.636
2.642
32,838
-0.01(-0.32%)
Jul 25, 2022
2.711
2.711
2.650
2.650
11,638
-0.03(-1.28%)
Jul 22, 2022
2.719
2.734
2.685
2.685
20,546
+0.01(+0.32%)
Jul 21, 2022
2.668
2.685
2.650
2.676
12,095
+0.03(+1.30%)
Jul 20, 2022
2.607
2.668
2.607
2.642
26,666
+0.00(+0.00%)
Jul 19, 2022
2.616
2.668
2.616
2.642
21,182
+0.06(+2.33%)
Jul 18, 2022
2.616
2.668
2.582
2.582
27,975
-0.02(-0.66%)
Jul 15, 2022
2.642
2.642
2.582
2.599
12,479
+0.00(+0.00%)
Jul 14, 2022
2.616
2.633
2.588
2.599
18,324
-0.04(-1.63%)
Jul 13, 2022
2.616
2.714
2.616
2.642
14,896
+0.01(+0.33%)
Jul 12, 2022
2.676
2.745
2.625
2.633
31,479
-0.05(-1.92%)
Jul 11, 2022
2.693
2.719
2.668
2.685
12,545
-0.07(-2.50%)
Jul 08, 2022
2.668
2.754
2.650
2.754
17,606
+0.09(+3.56%)
Jul 07, 2022
2.642
2.702
2.635
2.659
6,608
+0.03(+0.98%)
Jul 06, 2022
2.668
2.693
2.613
2.633
20,690
-0.04(-1.61%)
Jul 05, 2022
2.719
2.719
2.574
2.676
26,399
-0.04(-1.58%)
Jul 01, 2022
2.719
2.728
2.693
2.719
9,813
-0.03(-0.94%)
Jun 30, 2022
2.625
2.788
2.625
2.745
35,445
+0.09(+3.24%)
Jun 29, 2022
2.711
2.711
2.633
2.659
19,384
-0.03(-1.28%)
Jun 28, 2022
2.780
2.858
2.685
2.693
42,348
-0.09(-3.40%)
Jun 27, 2022
2.745
2.797
2.677
2.788
57,727
+0.08(+2.86%)
Jun 24, 2022
2.702
2.754
2.651
2.711
26,403
+0.06(+2.27%)
Jun 23, 2022
2.668
2.745
2.650
2.650
36,351
-0.09(-3.14%)
Jun 22, 2022
2.659
2.831
2.582
2.737
49,371
+0.04(+1.60%)
Jun 21, 2022
2.754
2.797
2.582
2.693
30,303
-0.04(-1.57%)
Jun 17, 2022
2.539
2.771
2.384
2.737
374,077
+0.24(+9.66%)
Jun 16, 2022
2.539
2.573
2.487
2.496
149,702
-0.06(-2.36%)
Jun 15, 2022
2.487
2.582
2.487
2.556
76,189
+0.09(+3.85%)
Jun 14, 2022
2.582
2.597
2.453
2.461
133,511
-0.13(-4.98%)
Jun 13, 2022
2.693
2.753
2.582
2.590
164,511
-0.20(-7.10%)
Jun 10, 2022
2.969
3.089
2.762
2.788
127,497
-0.21(-6.90%)
Jun 09, 2022
3.107
3.134
2.990
2.995
143,320
-0.23(-7.05%)
Jun 08, 2022
3.322
3.331
3.180
3.222
145,048
-0.09(-2.78%)
Jun 07, 2022
3.180
3.339
3.147
3.314
163,932
+0.08(+2.59%)
Jun 06, 2022
3.096
3.263
3.096
3.230
219,035
+0.14(+4.61%)
Jun 03, 2022
3.054
3.096
3.029
3.088
72,594
+0.04(+1.37%)
Jun 02, 2022
3.013
3.054
3.004
3.046
63,181
+0.08(+2.54%)
Jun 01, 2022
2.962
3.121
2.896
2.971
84,408
-0.04(-1.39%)
May 31, 2022
2.996
3.029
2.929
3.013
89,771
+0.07(+2.27%)
May 27, 2022
2.929
3.013
2.921
2.946
58,065
+0.03(+1.15%)
May 26, 2022
2.678
2.929
2.678
2.912
108,711
+0.27(+10.13%)
May 25, 2022
2.511
2.760
2.511
2.644
106,849
+0.14(+5.69%)
May 24, 2022
2.527
2.577
2.494
2.502
55,441
-0.04(-1.64%)
May 23, 2022
2.552
2.565
2.536
2.544
33,751
+0.01(+0.33%)
May 20, 2022
2.644
2.703
2.519
2.536
92,538
-0.08(-2.88%)
May 19, 2022
2.644
2.644
2.552
2.611
27,341
+0.02(+0.65%)
May 18, 2022
2.728
2.778
2.561
2.594
59,519
-0.14(-5.20%)
May 17, 2022
2.711
2.770
2.622
2.736
39,524
+0.12(+4.47%)
May 16, 2022
2.561
2.636
2.561
2.619
25,585
-0.02(-0.63%)
May 13, 2022
2.594
2.649
2.561
2.636
13,075
+0.06(+2.27%)
May 12, 2022
2.511
2.581
2.511
2.577
65,423
+0.06(+2.33%)
May 11, 2022
2.661
2.670
2.519
2.519
91,860
-0.12(-4.44%)
May 10, 2022
2.703
2.780
2.628
2.636
67,138
-0.12(-4.26%)
May 09, 2022
2.837
2.859
2.736
2.753
71,388
-0.10(-3.52%)
May 06, 2022
2.862
2.921
2.785
2.854
24,280
-0.03(-0.87%)
May 05, 2022
2.845
2.927
2.762
2.879
68,149
+0.00(+0.00%)
May 04, 2022
2.770
2.896
2.770
2.879
36,998
+0.04(+1.47%)
May 03, 2022
2.912
2.912
2.803
2.837
23,341
+0.02(+0.59%)
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.