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
)
4.510
-0.170 (-3.63%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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
0.8500
0.9000
0.8200
0.8900
26,638
-0.01(-1.00%)
Apr 27, 2023
0.8700
0.9000
0.8700
0.8990
26,215
-0.00(-0.11%)
Apr 26, 2023
0.9200
0.9200
0.8760
0.9000
17,251
-0.02(-2.17%)
Apr 25, 2023
0.9501
0.9999
0.9200
0.9200
21,062
-0.03(-3.17%)
Apr 24, 2023
0.9400
1.050
0.9350
0.9501
67,884
-0.02(-2.05%)
Apr 21, 2023
0.9600
1.000
0.8700
0.9700
37,346
-0.03(-3.00%)
Apr 20, 2023
0.9200
1.000
0.9200
1.000
13,993
+0.00(+0.00%)
Apr 19, 2023
0.9200
1.050
0.9200
1.000
43,638
+0.08(+8.70%)
Apr 18, 2023
0.8600
1.060
0.8500
0.9200
208,966
+0.05(+5.63%)
Apr 17, 2023
0.8686
0.9000
0.8686
0.8710
49,015
+0.01(+1.29%)
Apr 14, 2023
0.8300
0.9500
0.7763
0.8599
224,142
+0.01(+1.76%)
Apr 13, 2023
0.8012
0.8450
0.7856
0.8450
38,076
+0.01(+0.60%)
Apr 12, 2023
0.8200
0.8495
0.7965
0.8400
28,802
-0.01(-1.06%)
Apr 11, 2023
0.8000
0.8500
0.7800
0.8490
24,204
+0.04(+4.81%)
Apr 10, 2023
0.7500
0.8100
0.7500
0.8100
4,988
+0.03(+3.85%)
Apr 06, 2023
0.8000
0.8000
0.7800
0.7800
1,293
-0.03(-3.23%)
Apr 05, 2023
0.7500
0.8400
0.7008
0.8060
44,144
+0.02(+2.03%)
Apr 04, 2023
0.7900
0.8000
0.7500
0.7900
17,025
-0.01(-1.25%)
Apr 03, 2023
0.7759
0.8499
0.7411
0.8000
77,861
+0.00(+0.01%)
Mar 31, 2023
0.8100
0.8749
0.7532
0.7999
89,122
-0.03(-3.28%)
Mar 30, 2023
0.8220
0.8600
0.8100
0.8270
72,581
-0.04(-4.94%)
Mar 29, 2023
0.8750
0.8750
0.8051
0.8700
34,229
+0.05(+6.06%)
Mar 28, 2023
0.8601
0.8675
0.8000
0.8203
43,659
-0.01(-1.17%)
Mar 27, 2023
0.7979
0.8750
0.7979
0.8300
78,059
+0.00(+0.00%)
Mar 24, 2023
0.8200
0.8400
0.8000
0.8300
31,142
+0.02(+1.84%)
Mar 23, 2023
0.8582
0.8600
0.8000
0.8150
42,016
+0.01(+1.87%)
Mar 22, 2023
0.8500
0.8800
0.8000
0.8000
37,107
-0.02(-1.96%)
Mar 21, 2023
0.8040
0.8621
0.8040
0.8160
120,521
+0.01(+1.80%)
Mar 20, 2023
0.8761
0.9000
0.8016
0.8016
97,390
-0.03(-3.93%)
Mar 17, 2023
0.8500
1.040
0.8344
0.8344
96,753
-0.01(-0.86%)
Mar 16, 2023
0.8600
0.9282
0.8416
0.8416
69,989
-0.02(-2.43%)
Mar 15, 2023
0.9500
0.9800
0.8626
0.8626
94,385
-0.05(-5.32%)
Mar 14, 2023
0.9995
0.9995
0.9100
0.9111
40,538
-0.00(-0.49%)
Mar 13, 2023
0.9200
0.9501
0.8706
0.9156
77,585
+0.02(+1.73%)
Mar 10, 2023
0.9700
1.071
0.8301
0.9000
166,001
-0.11(-10.89%)
Mar 09, 2023
1.050
1.070
1.000
1.010
35,116
-0.06(-5.61%)
Mar 08, 2023
1.010
1.090
1.000
1.070
35,925
+0.07(+6.47%)
Mar 07, 2023
1.030
1.050
0.9700
1.005
62,684
+0.02(+2.03%)
Mar 06, 2023
1.030
1.030
0.9600
0.9850
73,535
-0.07(-6.19%)
Mar 03, 2023
1.125
1.125
1.040
1.050
31,702
+0.04(+3.96%)
Mar 02, 2023
1.038
1.038
0.9880
1.010
66,598
-0.02(-1.94%)
Mar 01, 2023
1.100
1.100
1.020
1.030
91,782
-0.04(-3.74%)
Feb 28, 2023
1.100
1.107
1.042
1.070
27,021
-0.01(-0.93%)
Feb 27, 2023
1.170
1.171
1.080
1.080
15,221
+0.00(+0.00%)
Feb 24, 2023
1.130
1.180
1.050
1.080
50,720
-0.09(-7.69%)
Feb 23, 2023
1.190
1.190
1.130
1.170
78,081
+0.05(+4.46%)
Feb 22, 2023
1.160
1.194
1.100
1.120
77,244
-0.03(-2.61%)
Feb 21, 2023
1.200
1.230
1.120
1.150
107,286
-0.09(-7.26%)
Feb 17, 2023
1.260
1.260
1.210
1.240
18,759
+0.01(+0.81%)
Feb 16, 2023
1.240
1.241
1.200
1.230
36,485
+0.01(+0.82%)
Feb 15, 2023
1.200
1.250
1.150
1.220
35,786
+0.03(+2.52%)
Feb 14, 2023
1.140
1.200
1.120
1.190
44,699
+0.04(+3.48%)
Feb 13, 2023
1.220
1.240
1.122
1.150
29,193
+0.01(+0.88%)
Feb 10, 2023
1.150
1.190
1.130
1.140
59,548
+0.00(+0.00%)
Feb 09, 2023
1.260
1.270
1.140
1.140
145,076
-0.13(-10.24%)
Feb 08, 2023
1.320
1.340
1.250
1.270
124,996
-0.06(-4.51%)
Feb 07, 2023
1.350
1.350
1.300
1.330
144,338
+0.02(+1.53%)
Feb 06, 2023
1.240
1.330
1.172
1.310
156,411
+0.12(+10.08%)
Feb 03, 2023
1.200
1.230
1.170
1.190
141,069
+0.00(+0.00%)
Feb 02, 2023
1.100
1.190
1.100
1.190
219,371
+0.09(+8.18%)
Feb 01, 2023
1.080
1.120
1.080
1.100
39,141
+0.02(+1.85%)
Jan 31, 2023
1.080
1.090
1.060
1.080
53,123
+0.02(+1.89%)
Jan 30, 2023
1.080
1.100
1.050
1.060
15,273
-0.04(-3.64%)
Jan 27, 2023
1.090
1.120
1.060
1.100
116,147
+0.05(+4.76%)
Jan 26, 2023
1.090
1.140
1.030
1.050
136,325
+0.00(+0.00%)
Jan 25, 2023
1.060
1.070
1.020
1.050
86,162
-0.01(-1.03%)
Jan 24, 2023
1.020
1.090
1.010
1.061
73,474
+0.02(+2.01%)
Jan 23, 2023
1.050
1.050
1.000
1.040
122,150
-0.02(-1.89%)
Jan 20, 2023
1.080
1.080
1.030
1.060
78,296
-0.04(-3.64%)
Jan 19, 2023
1.110
1.140
1.050
1.100
68,886
-0.01(-0.90%)
Jan 18, 2023
1.180
1.205
1.110
1.110
42,938
-0.08(-6.72%)
Jan 17, 2023
1.290
1.290
1.180
1.190
76,213
-0.04(-3.25%)
Jan 13, 2023
1.150
1.260
1.120
1.230
236,873
+0.10(+8.85%)
Jan 12, 2023
1.140
1.180
1.100
1.130
124,214
-0.01(-0.88%)
Jan 11, 2023
1.140
1.170
1.080
1.140
120,245
-0.02(-1.72%)
Jan 10, 2023
1.160
1.180
1.140
1.160
106,301
-0.02(-1.69%)
Jan 09, 2023
1.140
1.190
1.080
1.180
108,958
+0.01(+0.85%)
Jan 06, 2023
1.200
1.210
1.160
1.170
80,955
-0.04(-3.31%)
Jan 05, 2023
1.210
1.240
1.165
1.210
88,661
+0.02(+1.68%)
Jan 04, 2023
1.200
1.230
1.180
1.190
84,310
-0.02(-1.65%)
Jan 03, 2023
1.150
1.217
1.110
1.210
160,177
+0.05(+4.31%)
Dec 30, 2022
1.000
1.160
1.000
1.160
198,029
+0.09(+8.41%)
Dec 29, 2022
1.020
1.100
0.9740
1.070
271,708
-0.05(-4.46%)
Dec 28, 2022
1.110
1.160
1.080
1.120
152,369
+0.01(+0.90%)
Dec 27, 2022
1.050
1.143
1.050
1.110
107,324
-0.06(-5.13%)
Dec 23, 2022
1.100
1.240
0.9625
1.170
496,069
+0.13(+12.50%)
Dec 22, 2022
1.050
1.060
1.000
1.040
194,919
+0.00(+0.00%)
Dec 21, 2022
1.010
1.080
1.010
1.040
246,663
+0.02(+1.96%)
Dec 20, 2022
1.070
1.120
0.9600
1.020
339,975
-0.05(-4.67%)
Dec 19, 2022
1.100
1.160
1.010
1.070
790,889
-0.13(-10.83%)
Dec 16, 2022
1.670
1.750
1.080
1.200
4,145,634
-3.53(-74.63%)
Dec 15, 2022
4.760
4.920
4.710
4.730
85,173
-0.06(-1.25%)
Dec 14, 2022
5.380
5.380
4.751
4.790
159,203
-0.60(-11.13%)
Dec 13, 2022
5.780
5.780
5.143
5.390
77,664
-0.32(-5.60%)
Dec 12, 2022
5.800
6.119
5.560
5.710
96,894
+0.11(+1.96%)
Dec 09, 2022
5.260
5.640
5.160
5.600
75,938
+0.25(+4.67%)
Dec 08, 2022
5.000
5.400
5.000
5.350
46,921
+0.31(+6.15%)
Dec 07, 2022
5.510
5.740
4.890
5.040
104,491
-0.52(-9.35%)
Dec 06, 2022
5.940
6.050
5.510
5.560
63,929
-0.48(-7.95%)
Dec 05, 2022
6.210
6.248
5.850
6.040
38,017
-0.05(-0.82%)
Dec 02, 2022
5.910
6.260
5.610
6.090
87,553
+0.17(+2.87%)
Dec 01, 2022
5.870
5.965
5.810
5.920
25,621
+0.06(+1.02%)
Nov 30, 2022
5.750
6.250
5.560
5.860
87,859
+0.11(+1.91%)
Nov 29, 2022
6.150
6.210
5.750
5.750
60,813
-0.47(-7.56%)
Nov 28, 2022
6.320
6.510
6.120
6.220
86,214
-0.07(-1.11%)
Nov 25, 2022
6.320
6.350
6.157
6.290
13,525
-0.06(-0.94%)
Nov 23, 2022
6.360
6.450
6.200
6.350
31,072
+0.03(+0.47%)
Nov 22, 2022
6.500
6.700
6.210
6.320
59,358
-0.20(-3.07%)
Nov 21, 2022
7.090
7.090
6.390
6.520
86,291
-0.48(-6.86%)
Nov 18, 2022
6.440
7.090
5.500
7.000
414,470
+0.79(+12.72%)
Nov 17, 2022
6.060
6.350
5.850
6.210
23,032
+0.10(+1.64%)
Nov 16, 2022
6.040
6.490
5.950
6.110
32,721
+0.04(+0.66%)
Nov 15, 2022
6.180
6.434
6.050
6.070
45,512
+0.07(+1.17%)
Nov 14, 2022
6.560
7.000
5.845
6.000
134,478
-0.61(-9.23%)
Nov 11, 2022
7.080
7.080
6.550
6.610
58,709
-0.35(-5.03%)
Nov 10, 2022
7.180
7.300
6.820
6.960
40,199
-0.07(-1.00%)
Nov 09, 2022
7.200
7.200
6.901
7.030
17,734
-0.20(-2.77%)
Nov 08, 2022
6.980
7.420
6.980
7.230
38,262
+0.18(+2.55%)
Nov 07, 2022
6.830
7.380
6.750
7.050
93,210
+0.36(+5.38%)
Nov 04, 2022
7.460
7.460
6.680
6.690
36,313
-0.30(-4.29%)
Nov 03, 2022
6.940
7.250
6.300
6.990
122,790
+0.69(+10.95%)
Nov 02, 2022
6.790
6.960
6.300
6.300
59,474
-0.51(-7.49%)
Nov 01, 2022
7.000
7.070
6.777
6.810
17,012
-0.09(-1.30%)
Oct 31, 2022
6.880
7.000
6.800
6.900
24,336
+0.08(+1.17%)
Oct 28, 2022
7.020
7.100
6.753
6.820
24,908
-0.12(-1.73%)
Oct 27, 2022
7.060
7.080
6.800
6.940
32,866
+0.05(+0.73%)
Oct 26, 2022
6.920
7.120
6.623
6.890
38,289
+0.05(+0.73%)
Oct 25, 2022
6.620
7.000
6.620
6.840
24,544
+0.16(+2.40%)
Oct 24, 2022
6.915
6.940
6.680
6.680
43,260
-0.25(-3.61%)
Oct 21, 2022
6.600
7.080
6.600
6.930
40,439
+0.38(+5.80%)
Oct 20, 2022
6.700
6.760
6.530
6.550
14,347
-0.10(-1.50%)
Oct 19, 2022
6.931
6.931
6.600
6.650
17,700
-0.31(-4.45%)
Oct 18, 2022
6.860
7.073
6.740
6.960
25,526
+0.30(+4.50%)
Oct 17, 2022
6.500
6.780
6.420
6.660
47,282
+0.34(+5.38%)
Oct 14, 2022
6.730
6.730
6.300
6.320
43,916
-0.24(-3.66%)
Oct 13, 2022
6.540
6.970
6.350
6.560
57,600
-0.22(-3.24%)
Oct 12, 2022
6.700
6.780
6.550
6.780
13,045
+0.14(+2.11%)
Oct 11, 2022
6.900
6.940
6.615
6.640
25,732
-0.28(-4.05%)
Oct 10, 2022
7.500
7.500
6.910
6.920
31,795
-0.35(-4.81%)
Oct 07, 2022
7.260
7.731
7.132
7.270
69,311
+0.01(+0.14%)
Oct 06, 2022
7.150
7.280
7.030
7.260
9,911
+0.15(+2.11%)
Oct 05, 2022
7.160
7.255
6.940
7.110
21,006
-0.10(-1.39%)
Oct 04, 2022
7.280
7.300
7.050
7.210
32,846
+0.17(+2.41%)
Oct 03, 2022
6.950
7.130
6.560
7.040
66,409
+0.34(+5.07%)
Sep 30, 2022
6.760
7.050
6.700
6.700
55,072
-0.16(-2.33%)
Sep 29, 2022
6.900
7.135
6.560
6.860
47,027
+0.00(+0.00%)
Sep 28, 2022
7.370
7.357
6.550
6.860
389,220
-0.03(-0.44%)
Sep 27, 2022
6.630
6.900
6.620
6.890
32,010
+0.24(+3.61%)
Sep 26, 2022
6.710
7.000
6.510
6.650
28,860
-0.30(-4.32%)
Sep 23, 2022
6.910
7.056
6.750
6.950
43,060
-0.12(-1.70%)
Sep 22, 2022
7.250
7.250
6.902
7.070
18,478
-0.19(-2.62%)
Sep 21, 2022
7.250
7.390
6.870
7.260
20,602
+0.12(+1.68%)
Sep 20, 2022
7.100
7.365
6.970
7.140
52,303
+0.04(+0.56%)
Sep 19, 2022
7.730
8.020
6.720
7.100
139,714
-0.84(-10.58%)
Sep 16, 2022
7.600
7.980
7.510
7.940
47,173
-0.15(-1.85%)
Sep 15, 2022
8.000
8.230
7.800
8.090
23,984
+0.09(+1.12%)
Sep 14, 2022
8.150
8.430
8.000
8.000
29,202
-0.22(-2.68%)
Sep 13, 2022
8.490
8.681
8.070
8.220
42,052
-0.32(-3.75%)
Sep 12, 2022
8.370
8.690
8.180
8.540
52,805
+0.23(+2.77%)
Sep 09, 2022
8.480
8.550
8.270
8.310
41,068
-0.03(-0.36%)
Sep 08, 2022
8.370
8.370
8.020
8.340
22,671
+0.04(+0.48%)
Sep 07, 2022
8.050
8.300
8.000
8.300
16,938
+0.31(+3.88%)
Sep 06, 2022
8.400
8.400
7.850
7.990
30,751
-0.31(-3.73%)
Sep 02, 2022
8.220
8.300
8.000
8.300
20,928
+0.23(+2.85%)
Sep 01, 2022
8.300
8.370
7.810
8.070
59,605
-0.41(-4.83%)
Aug 31, 2022
8.300
8.500
8.210
8.480
40,698
+0.19(+2.29%)
Aug 30, 2022
8.410
8.410
8.050
8.290
28,363
-0.04(-0.48%)
Aug 29, 2022
8.330
8.660
8.310
8.330
26,395
-0.07(-0.83%)
Aug 26, 2022
8.590
8.600
8.310
8.400
26,643
-0.10(-1.18%)
Aug 25, 2022
8.640
8.640
8.300
8.500
19,650
+0.01(+0.12%)
Aug 24, 2022
8.580
8.660
8.380
8.490
37,798
+0.01(+0.12%)
Aug 23, 2022
8.000
8.670
7.920
8.480
80,934
+0.49(+6.13%)
Aug 22, 2022
8.120
8.160
7.700
7.990
52,897
-0.27(-3.27%)
Aug 19, 2022
8.380
8.470
8.100
8.260
46,081
-0.21(-2.48%)
Aug 18, 2022
8.580
8.630
8.358
8.470
38,942
-0.11(-1.28%)
Aug 17, 2022
8.520
8.750
8.350
8.580
115,012
+0.06(+0.70%)
Aug 16, 2022
8.570
8.730
8.380
8.520
99,111
+0.00(+0.00%)
Aug 15, 2022
8.450
8.670
7.950
8.520
537,427
+1.10(+14.82%)
Aug 12, 2022
6.960
7.570
6.960
7.420
145,902
+0.36(+5.10%)
Aug 11, 2022
7.360
7.490
6.820
7.060
71,047
-0.24(-3.29%)
Aug 10, 2022
7.400
7.400
7.160
7.300
57,353
-0.11(-1.48%)
Aug 09, 2022
7.410
7.470
7.260
7.410
42,746
-0.01(-0.13%)
Aug 08, 2022
7.200
7.600
7.200
7.420
140,670
+0.23(+3.20%)
Aug 05, 2022
6.830
7.214
6.790
7.190
92,710
+0.36(+5.27%)
Aug 04, 2022
6.750
6.850
6.520
6.830
66,355
+0.14(+2.09%)
Aug 03, 2022
6.800
6.900
6.530
6.690
34,222
-0.01(-0.15%)
Aug 02, 2022
6.620
6.790
6.500
6.700
20,425
+0.00(+0.00%)
Aug 01, 2022
6.470
7.000
6.370
6.700
57,643
+0.22(+3.40%)
Jul 29, 2022
6.810
6.950
6.130
6.480
156,726
-0.37(-5.40%)
Jul 28, 2022
7.370
7.370
6.550
6.850
231,502
+0.34(+5.22%)
Jul 27, 2022
5.470
6.750
5.335
6.510
269,898
+1.09(+20.11%)
Jul 26, 2022
5.200
5.620
5.110
5.420
144,746
+0.32(+6.37%)
Jul 25, 2022
5.000
5.100
4.900
5.096
108,395
+0.03(+0.50%)
Jul 22, 2022
5.190
5.190
4.910
5.070
44,356
+0.03(+0.60%)
Jul 21, 2022
4.880
5.200
4.830
5.040
64,035
+0.12(+2.44%)
Jul 20, 2022
4.680
5.200
4.650
4.920
106,040
+0.27(+5.81%)
Jul 19, 2022
4.590
4.970
4.470
4.650
229,489
+0.05(+1.09%)
Jul 18, 2022
4.710
4.830
4.550
4.600
32,704
-0.10(-2.13%)
Jul 15, 2022
4.780
4.880
4.600
4.700
11,380
-0.04(-0.84%)
Jul 14, 2022
4.850
5.080
4.560
4.740
23,757
-0.08(-1.76%)
Jul 13, 2022
5.075
5.100
4.820
4.825
31,957
-0.18(-3.69%)
Jul 12, 2022
5.400
5.400
4.930
5.010
32,586
-0.34(-6.36%)
Jul 11, 2022
5.100
5.440
5.071
5.350
27,826
+0.23(+4.49%)
Jul 08, 2022
5.100
5.630
4.960
5.120
26,413
+0.05(+0.99%)
Jul 07, 2022
4.880
5.250
4.860
5.070
31,128
+0.12(+2.42%)
Jul 06, 2022
5.070
5.210
4.950
4.950
36,334
-0.04(-0.80%)
Jul 05, 2022
5.090
5.200
4.951
4.990
23,836
-0.17(-3.29%)
Jul 01, 2022
5.440
5.440
5.080
5.160
10,862
-0.03(-0.58%)
Jun 30, 2022
5.020
5.240
4.960
5.190
27,203
-0.02(-0.38%)
Jun 29, 2022
5.140
5.240
5.020
5.210
7,605
+0.00(+0.00%)
Jun 28, 2022
5.210
5.475
5.070
5.210
14,555
+0.00(+0.00%)
Jun 27, 2022
5.100
5.450
5.029
5.210
24,630
+0.21(+4.20%)
Jun 24, 2022
5.250
5.250
4.940
5.000
75,833
-0.16(-3.10%)
Jun 23, 2022
5.250
5.250
5.060
5.160
17,716
-0.11(-2.09%)
Jun 22, 2022
5.180
5.430
5.000
5.270
49,018
-0.03(-0.57%)
Jun 21, 2022
5.070
5.400
5.070
5.300
28,071
+0.20(+3.92%)
Jun 17, 2022
5.240
5.240
4.930
5.100
28,887
+0.12(+2.41%)
Jun 16, 2022
5.070
5.155
4.860
4.980
25,130
-0.20(-3.86%)
Jun 15, 2022
5.000
5.296
5.000
5.180
24,943
+0.18(+3.60%)
Jun 14, 2022
5.500
5.960
4.930
5.000
44,423
-0.56(-10.07%)
Jun 13, 2022
5.950
6.050
5.415
5.560
38,590
-0.54(-8.85%)
Jun 10, 2022
6.250
6.470
6.000
6.100
23,329
-0.33(-5.13%)
Jun 09, 2022
6.740
6.740
6.300
6.430
34,107
-0.17(-2.58%)
Jun 08, 2022
6.638
6.830
6.490
6.600
24,589
-0.03(-0.45%)
Jun 07, 2022
6.480
6.772
6.480
6.630
21,220
+0.03(+0.45%)
Jun 06, 2022
7.120
7.120
6.410
6.600
25,073
-0.19(-2.80%)
Jun 03, 2022
6.430
6.862
6.400
6.790
50,271
+0.35(+5.43%)
Jun 02, 2022
6.290
6.440
6.210
6.440
19,437
+0.12(+1.90%)
Jun 01, 2022
6.080
6.460
5.810
6.320
84,866
-0.14(-2.17%)
May 31, 2022
6.560
6.565
6.230
6.460
27,815
-0.08(-1.22%)
May 27, 2022
6.930
7.000
6.420
6.540
76,258
-0.26(-3.82%)
May 26, 2022
6.410
6.873
6.250
6.800
62,938
+0.42(+6.58%)
May 25, 2022
6.100
6.490
6.100
6.380
22,646
+0.28(+4.59%)
May 24, 2022
6.560
6.640
5.900
6.100
80,249
-0.40(-6.15%)
May 23, 2022
5.580
6.740
5.570
6.500
160,162
+0.82(+14.44%)
May 20, 2022
5.360
5.750
5.160
5.680
54,026
+0.49(+9.44%)
May 19, 2022
5.130
5.190
4.770
5.190
55,701
+0.00(+0.00%)
May 18, 2022
5.410
5.490
5.110
5.190
37,821
-0.17(-3.17%)
May 17, 2022
5.030
5.460
5.000
5.360
87,355
+0.53(+10.97%)
May 16, 2022
4.820
4.900
4.690
4.830
22,397
+0.17(+3.65%)
May 13, 2022
4.270
4.700
4.210
4.660
72,156
+0.53(+12.83%)
May 12, 2022
3.850
4.260
3.810
4.130
94,000
+0.25(+6.44%)
May 11, 2022
4.230
4.670
3.790
3.880
102,367
-0.48(-11.01%)
May 10, 2022
4.520
5.100
4.080
4.360
89,761
-0.13(-3.00%)
May 09, 2022
5.100
5.110
4.470
4.495
116,270
-0.64(-12.55%)
May 06, 2022
5.670
5.670
5.100
5.140
24,903
+0.06(+1.18%)
May 05, 2022
5.700
5.700
5.070
5.080
40,838
-0.55(-9.77%)
May 04, 2022
5.150
5.750
4.810
5.630
98,136
+0.44(+8.51%)
May 03, 2022
5.500
5.590
5.060
5.189
37,995
-0.31(-5.66%)
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.