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
Synaptogenix Inc
(NQ:
SNPX
)
4.810
-0.020 (-0.41%)
Streaming Delayed Price
Updated: 11:25 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 29, 2022
5.370
5.450
5.180
5.310
14,344
-0.11(-2.03%)
Apr 28, 2022
5.570
5.740
5.010
5.420
96,099
-0.19(-3.39%)
Apr 27, 2022
5.850
5.929
5.580
5.610
33,288
-0.32(-5.40%)
Apr 26, 2022
6.530
6.550
5.870
5.930
126,232
-0.62(-9.47%)
Apr 25, 2022
6.340
6.800
6.340
6.550
53,031
+0.01(+0.15%)
Apr 22, 2022
6.440
6.600
6.400
6.540
23,656
+0.17(+2.67%)
Apr 21, 2022
6.600
6.600
6.330
6.370
28,119
-0.13(-2.00%)
Apr 20, 2022
6.370
6.590
6.370
6.500
14,434
+0.04(+0.62%)
Apr 19, 2022
7.050
7.050
6.345
6.460
89,555
-0.39(-5.69%)
Apr 18, 2022
6.750
7.200
6.750
6.850
19,230
-0.18(-2.56%)
Apr 14, 2022
7.100
7.157
6.970
7.030
17,205
-0.05(-0.71%)
Apr 13, 2022
7.100
7.140
6.850
7.080
63,989
+0.04(+0.57%)
Apr 12, 2022
7.250
7.290
6.920
7.040
48,669
+0.01(+0.14%)
Apr 11, 2022
6.990
7.130
6.880
7.030
25,318
-0.15(-2.09%)
Apr 08, 2022
6.940
7.240
6.900
7.180
33,693
+0.03(+0.42%)
Apr 07, 2022
7.090
7.440
7.050
7.150
28,475
-0.12(-1.65%)
Apr 06, 2022
7.180
7.490
6.980
7.270
27,686
-0.14(-1.89%)
Apr 05, 2022
7.550
7.910
7.000
7.410
89,208
+0.11(+1.51%)
Apr 04, 2022
7.610
7.750
7.240
7.300
10,181
-0.11(-1.48%)
Apr 01, 2022
7.790
7.790
7.370
7.410
34,463
-0.33(-4.26%)
Mar 31, 2022
7.500
7.900
7.370
7.740
71,875
+0.27(+3.61%)
Mar 30, 2022
7.390
7.510
7.330
7.470
26,167
+0.13(+1.77%)
Mar 29, 2022
7.090
7.490
6.980
7.340
47,113
+0.26(+3.67%)
Mar 28, 2022
6.940
7.080
6.650
7.080
36,801
+0.22(+3.21%)
Mar 25, 2022
6.620
6.950
6.480
6.860
39,128
+0.31(+4.73%)
Mar 24, 2022
6.590
6.600
6.470
6.550
27,223
+0.05(+0.77%)
Mar 23, 2022
6.450
6.670
6.400
6.500
38,736
-0.06(-0.91%)
Mar 22, 2022
6.560
6.770
6.000
6.560
83,769
+0.00(+0.00%)
Mar 21, 2022
6.660
6.850
6.390
6.560
47,837
-0.06(-0.91%)
Mar 18, 2022
6.600
6.822
6.530
6.620
30,305
-0.03(-0.45%)
Mar 17, 2022
6.580
6.693
6.450
6.650
31,687
+0.14(+2.15%)
Mar 16, 2022
6.450
6.610
6.312
6.510
50,787
+0.20(+3.17%)
Mar 15, 2022
6.449
6.908
6.010
6.310
75,452
-0.08(-1.25%)
Mar 14, 2022
6.700
6.976
6.330
6.390
65,467
-0.36(-5.33%)
Mar 11, 2022
6.830
6.960
6.610
6.750
33,193
-0.20(-2.88%)
Mar 10, 2022
6.930
7.110
6.780
6.950
29,861
+0.07(+1.02%)
Mar 09, 2022
7.180
7.180
6.760
6.880
38,249
-0.11(-1.57%)
Mar 08, 2022
6.590
7.000
6.423
6.990
23,129
+0.48(+7.37%)
Mar 07, 2022
6.710
6.970
6.375
6.510
77,569
-0.13(-1.96%)
Mar 04, 2022
6.580
6.740
6.580
6.640
33,376
-0.08(-1.19%)
Mar 03, 2022
7.040
7.040
6.600
6.720
60,068
-0.31(-4.41%)
Mar 02, 2022
7.140
7.140
6.800
7.030
38,789
-0.02(-0.28%)
Mar 01, 2022
7.000
7.150
6.670
7.050
46,467
+0.01(+0.14%)
Feb 28, 2022
7.250
7.250
7.010
7.040
30,086
-0.10(-1.40%)
Feb 25, 2022
7.060
7.206
6.925
7.140
35,107
+0.09(+1.28%)
Feb 24, 2022
6.400
7.144
6.400
7.050
46,193
+0.34(+5.07%)
Feb 23, 2022
6.460
6.979
6.460
6.710
82,596
+0.31(+4.84%)
Feb 22, 2022
6.410
6.505
6.286
6.400
134,803
-0.11(-1.69%)
Feb 18, 2022
6.510
0
-0.29(-4.26%)
Feb 17, 2022
7.170
7.289
6.760
6.800
71,563
-0.49(-6.72%)
Feb 16, 2022
7.200
7.290
6.860
7.290
58,816
+0.17(+2.39%)
Feb 15, 2022
6.740
7.370
6.660
7.120
147,430
+0.44(+6.59%)
Feb 14, 2022
7.290
7.290
6.580
6.680
218,071
-0.56(-7.73%)
Feb 11, 2022
7.430
7.450
7.150
7.240
181,292
-0.09(-1.23%)
Feb 10, 2022
7.740
8.170
7.059
7.330
306,123
-0.57(-7.22%)
Feb 09, 2022
8.100
8.280
7.860
7.900
268,064
-0.10(-1.25%)
Feb 08, 2022
8.320
8.320
7.890
8.000
186,532
-0.17(-2.08%)
Feb 07, 2022
8.760
9.045
8.170
8.170
150,427
-0.51(-5.88%)
Feb 04, 2022
7.910
8.740
7.910
8.680
107,057
+0.36(+4.33%)
Feb 03, 2022
9.080
8.220
8.320
255,587
-0.88(-9.57%)
Feb 02, 2022
9.850
9.980
8.945
9.200
442,425
-0.89(-8.82%)
Feb 01, 2022
8.200
10.65
8.009
10.09
4,008,186
+2.29(+29.36%)
Jan 31, 2022
7.570
7.935
7.478
7.800
31,515
+0.26(+3.45%)
Jan 28, 2022
7.350
7.660
7.206
7.540
26,036
+0.13(+1.75%)
Jan 27, 2022
7.680
7.680
7.230
7.410
44,026
-0.15(-1.98%)
Jan 26, 2022
7.530
7.896
7.510
7.560
35,276
+0.02(+0.27%)
Jan 25, 2022
7.590
7.590
7.200
7.540
157,359
-0.06(-0.79%)
Jan 24, 2022
7.750
7.800
7.200
7.600
128,961
-0.25(-3.18%)
Jan 21, 2022
8.270
8.600
7.820
7.850
119,299
-0.38(-4.62%)
Jan 20, 2022
8.470
8.550
8.200
8.230
37,111
-0.32(-3.74%)
Jan 19, 2022
8.550
8.640
8.310
8.550
96,352
-0.10(-1.16%)
Jan 18, 2022
9.290
9.290
8.520
8.650
46,279
-0.31(-3.46%)
Jan 14, 2022
8.960
0
-0.21(-2.29%)
Jan 13, 2022
9.440
9.440
9.100
9.170
33,611
-0.18(-1.93%)
Jan 12, 2022
9.900
9.974
9.240
9.350
29,098
-0.24(-2.50%)
Jan 11, 2022
9.450
9.800
9.020
9.590
45,516
+0.52(+5.73%)
Jan 10, 2022
8.780
9.770
8.710
9.070
33,491
+0.06(+0.67%)
Jan 07, 2022
8.720
9.100
8.680
9.010
38,957
+0.25(+2.85%)
Jan 06, 2022
8.630
9.000
8.630
8.760
59,732
+0.03(+0.34%)
Jan 05, 2022
8.540
8.986
8.540
8.730
101,896
+0.06(+0.69%)
Jan 04, 2022
8.710
8.750
8.460
8.670
28,655
-0.02(-0.23%)
Jan 03, 2022
8.470
8.790
8.380
8.690
35,918
+0.18(+2.12%)
Dec 31, 2021
8.700
9.014
8.440
8.510
71,496
-0.26(-2.96%)
Dec 30, 2021
8.600
8.920
8.595
8.770
61,144
+0.20(+2.33%)
Dec 29, 2021
8.370
8.707
8.210
8.570
92,311
+0.05(+0.59%)
Dec 28, 2021
8.440
8.610
8.250
8.520
68,488
+0.07(+0.83%)
Dec 27, 2021
8.890
8.890
8.250
8.450
139,232
-0.37(-4.14%)
Dec 23, 2021
8.900
9.060
8.560
8.815
55,684
-0.09(-0.96%)
Dec 22, 2021
8.900
8.940
8.700
8.900
41,817
+0.04(+0.45%)
Dec 21, 2021
8.760
9.167
8.730
8.860
53,280
+0.25(+2.90%)
Dec 20, 2021
8.400
8.772
8.368
8.610
38,947
+0.11(+1.29%)
Dec 17, 2021
8.400
8.895
8.350
8.500
39,546
+0.12(+1.43%)
Dec 16, 2021
8.961
8.961
8.330
8.380
59,622
-0.49(-5.52%)
Dec 15, 2021
8.680
8.980
8.450
8.870
80,504
+0.05(+0.57%)
Dec 14, 2021
8.800
8.920
8.600
8.820
51,069
-0.04(-0.45%)
Dec 13, 2021
8.870
9.290
8.420
8.860
71,487
+0.00(+0.00%)
Dec 10, 2021
8.940
9.230
8.785
8.860
60,825
-0.16(-1.77%)
Dec 09, 2021
9.450
9.471
8.810
9.020
94,958
-0.36(-3.84%)
Dec 08, 2021
8.960
9.500
8.910
9.380
55,210
+0.52(+5.87%)
Dec 07, 2021
8.660
9.200
8.660
8.860
47,504
+0.34(+3.99%)
Dec 06, 2021
8.820
8.883
8.330
8.520
67,739
-0.26(-2.96%)
Dec 03, 2021
8.750
8.990
8.228
8.780
112,404
+0.01(+0.11%)
Dec 02, 2021
8.770
8.860
8.020
8.770
199,535
-0.04(-0.45%)
Dec 01, 2021
9.580
9.580
8.558
8.810
137,990
-0.51(-5.47%)
Nov 30, 2021
9.450
9.520
9.300
9.320
168,278
-0.24(-2.51%)
Nov 29, 2021
9.660
9.660
9.250
9.560
90,252
+0.04(+0.42%)
Nov 26, 2021
9.710
9.812
9.260
9.520
118,454
-0.36(-3.64%)
Nov 24, 2021
10.15
10.18
9.740
9.880
87,095
-0.20(-1.98%)
Nov 23, 2021
10.24
10.34
10.02
10.08
93,582
-0.22(-2.14%)
Nov 22, 2021
10.25
10.55
10.16
10.30
76,330
+0.07(+0.68%)
Nov 19, 2021
10.29
10.42
10.11
10.23
87,319
-0.05(-0.49%)
Nov 18, 2021
10.76
10.25
10.04
10.28
87,497
-0.47(-4.37%)
Nov 17, 2021
11.22
11.26
10.54
10.75
80,886
-0.42(-3.76%)
Nov 16, 2021
11.88
12.05
11.05
11.17
83,784
-0.75(-6.29%)
Nov 15, 2021
12.33
12.50
11.60
11.92
153,907
-0.22(-1.81%)
Nov 12, 2021
10.95
12.21
10.95
12.14
379,203
+1.26(+11.58%)
Nov 11, 2021
10.47
10.90
10.47
10.88
105,957
+0.44(+4.21%)
Nov 10, 2021
10.51
10.44
95,257
-0.10(-0.95%)
Nov 09, 2021
10.29
10.62
10.05
10.54
66,163
+0.16(+1.54%)
Nov 08, 2021
10.57
10.79
10.28
10.38
95,072
-0.22(-2.08%)
Nov 05, 2021
10.19
10.63
10.10
10.60
138,774
+0.42(+4.13%)
Nov 04, 2021
10.43
11.17
10.02
10.18
211,156
-0.26(-2.49%)
Nov 03, 2021
10.48
10.87
10.23
10.44
182,666
-0.15(-1.42%)
Nov 02, 2021
10.81
10.98
10.10
10.59
134,044
-0.22(-2.04%)
Nov 01, 2021
10.17
10.96
10.00
10.81
94,033
+0.52(+5.05%)
Oct 29, 2021
10.54
10.83
10.08
10.29
52,365
-0.24(-2.28%)
Oct 28, 2021
10.47
10.85
10.36
10.53
67,570
+0.13(+1.25%)
Oct 27, 2021
9.680
10.63
9.620
10.40
138,477
+0.72(+7.44%)
Oct 26, 2021
10.30
9.680
144,020
-0.62(-6.02%)
Oct 25, 2021
10.00
10.43
9.860
10.30
66,687
+0.43(+4.36%)
Oct 22, 2021
10.31
10.35
9.750
9.870
225,115
-0.48(-4.64%)
Oct 21, 2021
9.920
10.57
9.795
10.35
334,930
+0.46(+4.65%)
Oct 20, 2021
10.85
10.87
9.860
9.890
326,675
-0.88(-8.17%)
Oct 19, 2021
11.37
11.39
10.75
10.77
179,474
-0.54(-4.77%)
Oct 18, 2021
11.77
11.83
10.77
11.31
306,040
-0.63(-5.28%)
Oct 15, 2021
12.58
12.59
11.76
11.94
132,608
-0.42(-3.40%)
Oct 14, 2021
13.25
13.50
11.85
12.36
554,796
-0.93(-7.00%)
Oct 13, 2021
13.61
14.50
12.71
13.29
768,917
-0.43(-3.13%)
Oct 12, 2021
13.00
14.37
11.70
13.72
2,297,046
+0.93(+7.27%)
Oct 11, 2021
11.60
12.85
11.12
12.79
819,871
+1.73(+15.64%)
Oct 08, 2021
11.24
11.45
10.95
11.06
375,596
-0.02(-0.18%)
Oct 07, 2021
10.53
11.34
10.47
11.08
573,943
+0.68(+6.54%)
Oct 06, 2021
9.750
10.48
9.610
10.40
368,448
+0.41(+4.10%)
Oct 05, 2021
9.700
11.13
9.605
9.990
2,061,428
+1.22(+13.91%)
Oct 04, 2021
9.230
9.230
8.360
8.770
185,452
-0.53(-5.70%)
Oct 01, 2021
9.940
9.940
9.010
9.300
220,792
-0.64(-6.44%)
Sep 30, 2021
9.820
10.75
9.630
9.940
441,426
+0.18(+1.84%)
Sep 29, 2021
9.500
9.890
9.380
9.760
192,469
+0.34(+3.61%)
Sep 28, 2021
9.700
9.700
8.910
9.420
202,072
-0.33(-3.38%)
Sep 27, 2021
9.390
10.05
9.230
9.750
216,728
+0.45(+4.84%)
Sep 24, 2021
9.400
9.580
9.100
9.300
101,763
-0.14(-1.48%)
Sep 23, 2021
9.290
9.800
9.170
9.440
212,681
+0.10(+1.07%)
Sep 22, 2021
8.710
9.566
8.560
9.340
368,344
+0.54(+6.14%)
Sep 21, 2021
7.870
9.230
7.870
8.800
536,834
+0.98(+12.53%)
Sep 20, 2021
7.130
7.970
7.130
7.820
337,103
+0.56(+7.71%)
Sep 17, 2021
6.770
7.920
6.770
7.260
410,948
+0.50(+7.40%)
Sep 16, 2021
6.750
6.830
6.700
6.760
54,361
+0.11(+1.65%)
Sep 15, 2021
6.690
6.900
6.650
6.650
60,436
-0.04(-0.60%)
Sep 14, 2021
6.710
6.840
6.524
6.690
134,811
-0.05(-0.74%)
Sep 13, 2021
6.820
6.850
6.580
6.740
86,235
-0.04(-0.59%)
Sep 10, 2021
6.860
6.890
6.650
6.780
87,285
+0.05(+0.74%)
Sep 09, 2021
6.630
7.100
6.558
6.730
190,493
+0.08(+1.20%)
Sep 08, 2021
6.770
6.770
6.520
6.650
52,537
-0.12(-1.77%)
Sep 07, 2021
6.750
6.920
6.640
6.770
70,133
+0.03(+0.45%)
Sep 03, 2021
6.810
6.850
6.610
6.740
168,292
-0.03(-0.44%)
Sep 02, 2021
6.650
6.944
6.580
6.770
138,910
+0.07(+1.04%)
Sep 01, 2021
6.870
7.070
6.650
6.700
256,579
-0.20(-2.90%)
Aug 31, 2021
6.880
6.970
6.670
6.900
224,381
+0.12(+1.77%)
Aug 30, 2021
6.770
6.970
6.500
6.780
229,692
+0.00(+0.00%)
Aug 27, 2021
6.720
6.860
6.580
6.780
171,377
+0.10(+1.49%)
Aug 26, 2021
7.190
7.200
6.660
6.681
177,893
-0.57(-7.85%)
Aug 25, 2021
7.220
7.560
6.992
7.250
107,477
+0.09(+1.26%)
Aug 24, 2021
7.240
7.410
6.930
7.160
51,471
+0.03(+0.42%)
Aug 23, 2021
6.740
7.410
6.740
7.130
95,306
+0.37(+5.47%)
Aug 20, 2021
6.637
6.940
6.637
6.760
75,496
+0.00(+0.00%)
Aug 19, 2021
6.850
6.970
6.710
6.760
64,049
-0.13(-1.89%)
Aug 18, 2021
6.970
7.090
6.750
6.890
53,269
-0.12(-1.71%)
Aug 17, 2021
6.700
7.100
6.600
7.010
87,162
+0.28(+4.16%)
Aug 16, 2021
7.200
7.270
6.560
6.730
446,471
-0.54(-7.43%)
Aug 13, 2021
7.590
7.800
7.165
7.270
135,494
-0.34(-4.47%)
Aug 12, 2021
7.690
7.770
7.471
7.610
39,292
-0.06(-0.78%)
Aug 11, 2021
7.550
7.812
7.410
7.670
85,839
+0.12(+1.59%)
Aug 10, 2021
7.380
7.700
7.190
7.550
181,002
+0.33(+4.57%)
Aug 09, 2021
7.270
7.590
7.200
7.220
61,891
-0.12(-1.63%)
Aug 06, 2021
7.100
7.470
7.090
7.340
182,700
+0.21(+2.95%)
Aug 05, 2021
7.670
8.040
6.970
7.130
458,810
-0.47(-6.18%)
Aug 04, 2021
8.060
8.120
7.556
7.600
257,003
-0.53(-6.52%)
Aug 03, 2021
8.300
8.580
7.840
8.130
165,304
-0.12(-1.45%)
Aug 02, 2021
7.730
8.350
7.650
8.250
121,771
+0.65(+8.55%)
Jul 30, 2021
7.500
8.530
7.320
7.600
441,035
-0.20(-2.56%)
Jul 29, 2021
9.548
9.548
7.780
7.800
636,197
-1.30(-14.29%)
Jul 28, 2021
8.510
9.470
8.400
9.100
314,114
+0.41(+4.72%)
Jul 27, 2021
9.150
9.200
8.180
8.690
859,915
-1.10(-11.24%)
Jul 26, 2021
12.55
12.75
9.000
9.790
1,949,955
-2.31(-19.09%)
Jul 23, 2021
12.50
13.00
11.45
12.10
955,782
+0.10(+0.83%)
Jul 22, 2021
12.00
13.79
11.50
12.00
2,584,886
+0.35(+3.00%)
Jul 21, 2021
9.750
11.89
9.650
11.65
1,460,089
+1.93(+19.86%)
Jul 20, 2021
9.920
10.00
9.520
9.720
239,599
+0.00(+0.00%)
Jul 19, 2021
9.710
9.950
9.317
9.720
233,681
-0.21(-2.11%)
Jul 16, 2021
9.880
10.23
9.650
9.930
404,815
+0.13(+1.33%)
Jul 15, 2021
10.42
10.61
9.540
9.800
552,063
-0.90(-8.41%)
Jul 14, 2021
9.750
10.71
9.600
10.70
968,597
+0.95(+9.74%)
Jul 13, 2021
9.610
10.14
9.500
9.750
557,989
-0.10(-1.02%)
Jul 12, 2021
9.000
10.25
9.000
9.850
577,957
+0.77(+8.48%)
Jul 09, 2021
8.500
9.200
8.280
9.080
608,410
+0.83(+10.06%)
Jul 08, 2021
7.860
8.490
7.800
8.250
628,747
-0.20(-2.37%)
Jul 07, 2021
9.900
10.00
8.400
8.450
1,064,727
-1.28(-13.16%)
Jul 06, 2021
9.280
10.08
9.280
9.730
199,357
+0.47(+5.08%)
Jul 02, 2021
9.970
10.13
9.200
9.260
182,083
-0.50(-5.12%)
Jul 01, 2021
10.01
10.24
9.550
9.760
231,836
-0.09(-0.91%)
Jun 30, 2021
10.85
11.12
9.700
9.850
531,867
-0.96(-8.88%)
Jun 29, 2021
11.20
11.56
10.60
10.81
481,533
-0.19(-1.73%)
Jun 28, 2021
10.56
11.64
10.51
11.00
962,963
+0.25(+2.33%)
Jun 25, 2021
10.50
13.91
10.50
10.75
2,945,474
-0.27(-2.45%)
Jun 24, 2021
10.85
11.65
10.77
11.02
492,697
+0.32(+2.99%)
Jun 23, 2021
10.40
11.35
10.10
10.70
359,048
+0.48(+4.70%)
Jun 22, 2021
10.54
11.70
9.380
10.22
550,704
-0.81(-7.34%)
Jun 21, 2021
9.950
11.13
9.100
11.03
632,183
+1.10(+11.08%)
Jun 18, 2021
10.10
10.97
9.690
9.930
673,606
-1.20(-10.78%)
Jun 17, 2021
11.00
12.87
9.850
11.13
4,839,478
+2.23(+25.06%)
Jun 16, 2021
8.460
9.850
8.000
8.900
1,669,253
+0.53(+6.33%)
Jun 15, 2021
8.150
8.600
7.900
8.370
345,467
+0.26(+3.21%)
Jun 14, 2021
8.000
8.600
7.400
8.110
740,169
+0.03(+0.37%)
Jun 11, 2021
8.390
10.54
7.900
8.080
1,749,848
+0.08(+1.00%)
Jun 10, 2021
7.130
8.860
6.900
8.000
940,595
+0.92(+12.99%)
Jun 09, 2021
7.220
7.650
6.642
7.080
187,976
+0.07(+1.00%)
Jun 08, 2021
6.690
7.150
6.374
7.010
160,846
+0.16(+2.34%)
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.