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
The Real Good Food Company, Inc. - Class A Common Stock
(NQ:
RGF
)
0.6080
-0.0121 (-1.95%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
0.2500
0.2900
0.2466
0.2836
293,204
+0.03(+13.35%)
Apr 29, 2024
0.2730
0.2800
0.2499
0.2502
334,584
-0.01(-3.51%)
Apr 26, 2024
0.2414
0.2800
0.2400
0.2593
286,335
+0.03(+11.48%)
Apr 25, 2024
0.2550
0.2699
0.2120
0.2326
853,678
-0.02(-6.96%)
Apr 24, 2024
0.2800
0.2988
0.2412
0.2500
563,229
-0.03(-10.39%)
Apr 23, 2024
0.3057
0.3200
0.2649
0.2790
422,292
-0.03(-9.65%)
Apr 22, 2024
0.3240
0.3240
0.3040
0.3088
345,656
+0.00(+0.92%)
Apr 19, 2024
0.3050
0.3300
0.2950
0.3060
345,863
+0.01(+2.00%)
Apr 18, 2024
0.3200
0.3241
0.2812
0.3000
817,371
-0.02(-6.25%)
Apr 17, 2024
0.3600
0.3600
0.3200
0.3200
658,984
-0.03(-8.20%)
Apr 16, 2024
0.3492
0.3800
0.3300
0.3486
266,556
-0.01(-3.17%)
Apr 15, 2024
0.3500
0.3699
0.3400
0.3600
398,704
+0.00(+0.45%)
Apr 12, 2024
0.3790
0.3799
0.3450
0.3584
538,381
-0.00(-0.44%)
Apr 11, 2024
0.3610
0.3800
0.3430
0.3600
172,846
+0.01(+2.30%)
Apr 10, 2024
0.3700
0.3700
0.3433
0.3519
87,257
+0.00(+0.54%)
Apr 09, 2024
0.3757
0.3758
0.3316
0.3500
321,103
-0.01(-2.23%)
Apr 08, 2024
0.3800
0.3800
0.3520
0.3580
113,717
-0.00(-1.10%)
Apr 05, 2024
0.3790
0.3800
0.3516
0.3620
296,519
-0.01(-2.16%)
Apr 04, 2024
0.3870
0.3870
0.3650
0.3700
126,644
-0.01(-1.60%)
Apr 03, 2024
0.3700
0.3896
0.3705
0.3760
52,711
+0.00(+1.18%)
Apr 02, 2024
0.3636
0.3800
0.3500
0.3716
153,775
+0.01(+2.09%)
Apr 01, 2024
0.3724
0.3800
0.3600
0.3640
124,156
+0.00(+0.83%)
Mar 28, 2024
0.3840
0.3900
0.3512
0.3610
245,501
-0.01(-3.71%)
Mar 27, 2024
0.3759
0.4000
0.3635
0.3749
272,675
+0.01(+2.01%)
Mar 26, 2024
0.3896
0.3999
0.3600
0.3675
212,569
-0.02(-5.67%)
Mar 25, 2024
0.3600
0.4296
0.3570
0.3896
1,240,045
+0.06(+17.35%)
Mar 22, 2024
0.3200
0.3398
0.3007
0.3320
508,307
+0.00(+1.22%)
Mar 21, 2024
0.3161
0.3280
0.3151
0.3280
584,141
+0.01(+2.50%)
Mar 20, 2024
0.4360
0.4360
0.3100
0.3200
1,926,212
-0.10(-23.44%)
Mar 19, 2024
0.4936
0.4936
0.4125
0.4180
876,014
-0.03(-6.07%)
Mar 18, 2024
0.4600
0.5300
0.4420
0.4450
267,916
-0.00(-0.07%)
Mar 15, 2024
0.4790
0.5000
0.3921
0.4453
600,777
-0.03(-7.04%)
Mar 14, 2024
0.5862
0.5887
0.4400
0.4790
604,543
-0.06(-11.02%)
Mar 13, 2024
0.5690
0.5999
0.5350
0.5383
182,468
-0.01(-2.48%)
Mar 12, 2024
0.6100
0.6500
0.5510
0.5520
943,067
-0.03(-4.83%)
Mar 11, 2024
0.7000
0.7000
0.5000
0.5800
1,755,067
-0.11(-15.94%)
Mar 08, 2024
0.9800
0.9899
0.6700
0.6900
2,065,807
-0.27(-28.12%)
Mar 07, 2024
1.020
1.040
0.9600
0.9600
171,895
-0.06(-5.88%)
Mar 06, 2024
1.050
1.050
1.010
1.020
48,999
-0.02(-1.92%)
Mar 05, 2024
1.010
1.070
1.010
1.040
83,215
+0.01(+0.97%)
Mar 04, 2024
1.090
1.099
1.010
1.030
224,207
-0.07(-6.36%)
Mar 01, 2024
1.190
1.190
1.070
1.100
740,247
-0.06(-5.17%)
Feb 29, 2024
1.240
1.250
1.150
1.160
221,871
-0.05(-4.13%)
Feb 28, 2024
1.200
1.250
1.150
1.210
163,882
+0.01(+0.83%)
Feb 27, 2024
1.190
1.230
1.180
1.200
54,958
-0.01(-0.83%)
Feb 26, 2024
1.240
1.240
1.180
1.210
79,258
-0.01(-0.82%)
Feb 23, 2024
1.230
1.250
1.200
1.220
122,876
+0.00(+0.00%)
Feb 22, 2024
1.220
1.242
1.200
1.220
58,833
+0.00(+0.00%)
Feb 21, 2024
1.280
1.317
1.200
1.220
55,175
-0.03(-2.40%)
Feb 20, 2024
1.310
1.310
1.220
1.250
41,129
-0.01(-0.79%)
Feb 16, 2024
1.270
1.300
1.180
1.260
125,444
-0.01(-1.18%)
Feb 15, 2024
1.240
1.340
1.200
1.275
183,734
+0.04(+3.66%)
Feb 14, 2024
1.250
1.250
1.200
1.230
20,210
+0.00(+0.00%)
Feb 13, 2024
1.210
1.260
1.150
1.230
47,606
-0.01(-0.81%)
Feb 12, 2024
1.310
1.350
1.190
1.240
168,495
-0.05(-3.88%)
Feb 09, 2024
1.300
1.319
1.260
1.290
42,149
+0.00(+0.00%)
Feb 08, 2024
1.290
1.320
1.270
1.290
97,797
+0.00(+0.00%)
Feb 07, 2024
1.230
1.290
1.210
1.290
65,510
+0.09(+7.50%)
Feb 06, 2024
1.150
1.220
1.110
1.200
139,524
+0.08(+7.14%)
Feb 05, 2024
1.180
1.180
1.100
1.120
95,458
-0.06(-5.08%)
Feb 02, 2024
1.170
1.190
1.160
1.180
46,456
+0.00(+0.00%)
Feb 01, 2024
1.160
1.230
1.160
1.180
425,734
+0.02(+1.72%)
Jan 31, 2024
1.220
1.260
1.160
1.160
110,816
-0.07(-5.69%)
Jan 30, 2024
1.150
1.320
1.150
1.230
1,376,933
+0.08(+6.96%)
Jan 29, 2024
1.180
1.230
1.150
1.150
310,941
-0.04(-3.36%)
Jan 26, 2024
1.200
1.240
1.180
1.190
107,562
-0.01(-0.83%)
Jan 25, 2024
1.210
1.235
1.150
1.200
169,789
-0.01(-0.83%)
Jan 24, 2024
1.190
1.225
1.190
1.210
236,296
+0.01(+0.83%)
Jan 23, 2024
1.200
1.230
1.170
1.200
45,099
-0.01(-0.41%)
Jan 22, 2024
1.240
1.250
1.173
1.205
158,231
-0.00(-0.41%)
Jan 19, 2024
1.210
1.270
1.160
1.210
121,464
-0.02(-1.63%)
Jan 18, 2024
1.280
1.310
1.210
1.230
84,743
-0.08(-6.11%)
Jan 17, 2024
1.310
1.410
1.190
1.310
137,113
+0.03(+2.34%)
Jan 16, 2024
1.410
1.460
1.250
1.280
408,100
-0.16(-11.11%)
Jan 12, 2024
1.420
1.490
1.400
1.440
125,335
+0.00(+0.00%)
Jan 11, 2024
1.500
1.530
1.440
1.440
310,077
-0.07(-4.64%)
Jan 10, 2024
1.480
1.560
1.480
1.510
99,074
+0.03(+2.03%)
Jan 09, 2024
1.560
1.590
1.480
1.480
105,465
-0.07(-4.52%)
Jan 08, 2024
1.590
1.610
1.530
1.550
132,960
-0.02(-1.27%)
Jan 05, 2024
1.550
1.600
1.535
1.570
57,644
+0.02(+1.29%)
Jan 04, 2024
1.520
1.630
1.480
1.550
153,694
-0.05(-3.13%)
Jan 03, 2024
1.510
1.635
1.480
1.600
218,455
+0.01(+0.63%)
Jan 02, 2024
1.500
1.609
1.500
1.590
102,793
+0.07(+4.61%)
Dec 29, 2023
1.470
1.520
1.410
1.520
510,779
+0.06(+4.11%)
Dec 28, 2023
1.450
1.510
1.410
1.460
177,321
+0.00(+0.00%)
Dec 27, 2023
1.500
1.600
1.410
1.460
332,992
-0.06(-3.95%)
Dec 26, 2023
1.570
1.751
1.420
1.520
153,814
-0.09(-5.59%)
Dec 22, 2023
1.660
1.820
1.550
1.610
366,142
+0.06(+3.87%)
Dec 21, 2023
1.680
1.680
1.520
1.550
139,598
-0.08(-4.91%)
Dec 20, 2023
1.570
1.650
1.510
1.630
168,060
+0.12(+7.95%)
Dec 19, 2023
1.520
1.610
1.400
1.510
384,553
+0.06(+4.14%)
Dec 18, 2023
1.600
1.650
1.430
1.450
154,690
-0.11(-7.05%)
Dec 15, 2023
1.540
1.650
1.500
1.560
313,158
+0.08(+5.41%)
Dec 14, 2023
1.470
1.540
1.410
1.480
186,718
+0.01(+0.68%)
Dec 13, 2023
1.510
1.540
1.370
1.470
275,833
-0.08(-5.16%)
Dec 12, 2023
1.690
1.690
1.530
1.550
301,122
-0.10(-6.06%)
Dec 11, 2023
1.650
1.710
1.600
1.650
68,895
+0.00(+0.00%)
Dec 08, 2023
1.610
1.680
1.600
1.650
92,100
-0.01(-0.60%)
Dec 07, 2023
1.700
1.700
1.570
1.660
522,208
-0.02(-1.19%)
Dec 06, 2023
1.760
1.770
1.640
1.680
75,293
-0.04(-2.33%)
Dec 05, 2023
1.760
1.800
1.700
1.720
93,393
-0.07(-3.91%)
Dec 04, 2023
1.830
1.840
1.760
1.790
216,978
-0.06(-3.24%)
Dec 01, 2023
1.880
1.920
1.810
1.850
338,041
-0.05(-2.63%)
Nov 30, 2023
1.990
2.095
1.860
1.900
113,376
-0.06(-3.06%)
Nov 29, 2023
1.960
2.000
1.900
1.960
119,548
+0.11(+5.95%)
Nov 28, 2023
1.840
1.920
1.840
1.850
111,399
-0.02(-1.07%)
Nov 27, 2023
1.900
1.970
1.825
1.870
72,846
-0.01(-0.53%)
Nov 24, 2023
1.850
1.920
1.779
1.880
136,557
+0.18(+10.59%)
Nov 22, 2023
1.680
1.750
1.620
1.700
85,390
+0.01(+0.59%)
Nov 21, 2023
1.890
1.930
1.690
1.690
71,360
-0.19(-10.11%)
Nov 20, 2023
1.960
1.969
1.850
1.880
64,376
-0.05(-2.59%)
Nov 17, 2023
1.950
1.980
1.880
1.930
124,028
+0.00(+0.00%)
Nov 16, 2023
1.950
1.970
1.900
1.930
132,361
+0.00(+0.00%)
Nov 15, 2023
1.850
1.993
1.850
1.930
78,902
+0.02(+1.05%)
Nov 14, 2023
1.920
2.039
1.700
1.910
229,133
+0.11(+6.11%)
Nov 13, 2023
1.710
1.900
1.710
1.800
141,226
+0.01(+0.56%)
Nov 10, 2023
1.810
1.940
1.440
1.790
480,507
+0.10(+5.92%)
Nov 09, 2023
1.800
1.850
1.640
1.690
174,746
-0.09(-5.06%)
Nov 08, 2023
1.880
1.897
1.760
1.780
41,132
-0.10(-5.32%)
Nov 07, 2023
1.600
2.000
1.580
1.880
210,315
+0.22(+13.25%)
Nov 06, 2023
2.340
2.350
1.504
1.660
1,012,496
-0.58(-25.89%)
Nov 03, 2023
2.400
2.400
2.200
2.240
58,674
-0.01(-0.44%)
Nov 02, 2023
2.240
2.319
2.200
2.250
109,974
-0.05(-2.17%)
Nov 01, 2023
2.320
2.330
2.256
2.300
11,205
-0.04(-1.71%)
Oct 31, 2023
2.550
2.550
2.198
2.340
170,310
-0.15(-6.02%)
Oct 30, 2023
2.380
2.600
2.380
2.490
87,595
+0.11(+4.62%)
Oct 27, 2023
2.470
2.590
2.370
2.380
109,256
+0.01(+0.42%)
Oct 26, 2023
2.580
2.590
2.350
2.370
124,969
-0.10(-4.05%)
Oct 25, 2023
2.490
2.750
2.450
2.470
781,618
+0.07(+2.92%)
Oct 24, 2023
2.390
2.440
2.350
2.400
255,142
+0.01(+0.42%)
Oct 23, 2023
2.390
2.400
2.350
2.390
130,423
+0.02(+0.84%)
Oct 20, 2023
2.390
2.400
2.320
2.370
328,597
+0.01(+0.42%)
Oct 19, 2023
2.350
2.400
2.350
2.360
61,485
+0.00(+0.00%)
Oct 18, 2023
2.440
2.440
2.340
2.360
170,603
+0.01(+0.43%)
Oct 17, 2023
2.290
2.430
2.165
2.350
322,457
-0.03(-1.26%)
Oct 16, 2023
2.350
2.450
2.310
2.380
162,732
+0.08(+3.48%)
Oct 13, 2023
2.240
2.375
2.200
2.300
158,443
+0.09(+4.07%)
Oct 12, 2023
2.100
2.220
2.095
2.210
1,268,253
+0.00(+0.00%)
Oct 11, 2023
2.450
2.510
2.110
2.210
332,541
-0.89(-28.71%)
Oct 10, 2023
3.250
3.300
3.000
3.100
122,300
-0.15(-4.62%)
Oct 09, 2023
3.250
3.350
3.200
3.250
19,607
-0.10(-2.99%)
Oct 06, 2023
3.280
3.350
3.260
3.350
9,857
+0.04(+1.21%)
Oct 05, 2023
3.350
3.350
3.290
3.310
4,818
-0.01(-0.30%)
Oct 04, 2023
3.384
3.390
3.291
3.320
8,449
-0.07(-2.06%)
Oct 03, 2023
3.460
3.570
3.290
3.390
14,047
-0.01(-0.29%)
Oct 02, 2023
3.310
3.415
3.300
3.400
11,788
+0.05(+1.49%)
Sep 29, 2023
3.360
3.475
3.330
3.350
6,483
-0.05(-1.47%)
Sep 28, 2023
3.350
3.440
3.350
3.400
11,164
-0.05(-1.45%)
Sep 27, 2023
3.410
3.475
3.400
3.450
12,797
-0.05(-1.43%)
Sep 26, 2023
3.620
3.679
3.454
3.500
12,837
-0.03(-0.85%)
Sep 25, 2023
3.560
3.550
3.500
3.530
24,193
-0.11(-3.02%)
Sep 22, 2023
3.730
3.750
3.600
3.640
42,953
-0.20(-5.21%)
Sep 21, 2023
3.910
3.930
3.700
3.840
18,573
-0.01(-0.26%)
Sep 20, 2023
3.950
4.000
3.840
3.850
35,288
-0.08(-2.04%)
Sep 19, 2023
3.930
4.130
3.840
3.930
185,866
-0.01(-0.25%)
Sep 18, 2023
4.080
4.171
3.840
3.940
129,327
-0.06(-1.50%)
Sep 15, 2023
3.990
4.020
3.931
4.000
125,521
+0.00(+0.00%)
Sep 14, 2023
4.000
4.000
3.930
4.000
35,058
+0.09(+2.30%)
Sep 13, 2023
3.940
4.010
3.850
3.910
17,177
-0.09(-2.25%)
Sep 12, 2023
4.000
4.070
3.930
4.000
12,822
-0.08(-1.84%)
Sep 11, 2023
4.200
4.338
3.860
4.075
77,457
-0.12(-2.98%)
Sep 08, 2023
4.330
4.330
4.055
4.200
34,031
+0.06(+1.45%)
Sep 07, 2023
4.300
4.300
4.130
4.140
10,181
-0.11(-2.59%)
Sep 06, 2023
4.230
4.250
4.100
4.250
40,052
+0.04(+0.95%)
Sep 05, 2023
4.050
4.290
4.050
4.210
112,861
+0.21(+5.25%)
Sep 01, 2023
3.980
4.110
3.980
4.000
7,806
+0.06(+1.52%)
Aug 31, 2023
3.950
4.100
3.860
3.940
31,078
-0.04(-1.01%)
Aug 30, 2023
3.920
4.070
3.920
3.980
27,268
-0.01(-0.25%)
Aug 29, 2023
4.080
4.150
3.930
3.990
138,819
-0.21(-5.00%)
Aug 28, 2023
4.050
4.330
4.050
4.200
45,373
+0.06(+1.33%)
Aug 25, 2023
4.130
4.250
4.010
4.145
208,040
+0.10(+2.60%)
Aug 24, 2023
4.380
4.380
3.940
4.040
3,527,636
-0.31(-7.14%)
Aug 23, 2023
4.310
4.390
4.200
4.351
39,221
+0.14(+3.34%)
Aug 22, 2023
4.190
4.265
4.180
4.210
3,407
-0.04(-0.94%)
Aug 21, 2023
4.300
4.350
4.129
4.250
30,220
+0.00(+0.00%)
Aug 18, 2023
4.270
4.670
4.070
4.250
80,220
+0.08(+2.04%)
Aug 17, 2023
4.280
4.280
4.090
4.165
30,913
-0.08(-2.00%)
Aug 16, 2023
4.210
4.389
4.170
4.250
38,633
+0.09(+2.16%)
Aug 15, 2023
4.040
4.292
4.040
4.160
41,763
+0.03(+0.73%)
Aug 14, 2023
4.280
4.300
4.090
4.130
95,397
+0.03(+0.73%)
Aug 11, 2023
4.210
4.700
4.050
4.100
207,202
-0.05(-1.20%)
Aug 10, 2023
4.120
4.350
4.120
4.150
88,125
+0.05(+1.22%)
Aug 09, 2023
4.370
4.380
4.100
4.100
22,629
-0.12(-2.84%)
Aug 08, 2023
4.428
4.428
4.120
4.220
30,644
+0.02(+0.48%)
Aug 07, 2023
4.250
4.370
4.030
4.200
39,016
+0.09(+2.19%)
Aug 04, 2023
4.070
4.330
4.000
4.110
18,063
-0.09(-2.14%)
Aug 03, 2023
4.100
4.336
4.067
4.200
16,493
+0.07(+1.69%)
Aug 02, 2023
4.050
4.255
4.000
4.130
306,348
+0.11(+2.73%)
Aug 01, 2023
4.160
4.255
4.020
4.020
3,470
-0.18(-4.28%)
Jul 31, 2023
4.420
4.500
4.200
4.200
26,276
-0.17(-3.89%)
Jul 28, 2023
4.240
4.430
4.240
4.370
4,678
-0.07(-1.57%)
Jul 27, 2023
4.130
4.440
4.130
4.440
10,987
+0.20(+4.71%)
Jul 26, 2023
4.120
4.250
4.110
4.240
7,595
+0.04(+0.95%)
Jul 25, 2023
4.080
4.250
4.080
4.200
9,656
+0.15(+3.70%)
Jul 24, 2023
4.200
4.300
4.000
4.050
17,099
-0.10(-2.41%)
Jul 21, 2023
4.300
4.350
4.150
4.150
13,177
-0.15(-3.49%)
Jul 20, 2023
4.310
4.366
4.190
4.300
32,023
-0.04(-0.92%)
Jul 19, 2023
4.270
4.370
4.240
4.340
7,409
+0.09(+2.12%)
Jul 18, 2023
4.260
4.310
4.170
4.250
9,450
+0.00(+0.00%)
Jul 17, 2023
4.200
4.280
4.160
4.250
12,124
-0.01(-0.23%)
Jul 14, 2023
4.260
4.390
4.260
4.260
7,931
-0.06(-1.39%)
Jul 13, 2023
4.380
4.500
4.320
4.320
31,316
-0.01(-0.23%)
Jul 12, 2023
4.430
4.500
4.300
4.330
24,695
-0.03(-0.69%)
Jul 11, 2023
4.560
4.570
4.300
4.360
48,286
-0.20(-4.39%)
Jul 10, 2023
5.090
5.170
4.560
4.560
56,213
-0.34(-6.94%)
Jul 07, 2023
3.750
5.210
3.750
4.900
203,993
+1.25(+34.25%)
Jul 06, 2023
3.560
3.690
3.560
3.650
5,062
-0.05(-1.35%)
Jul 05, 2023
3.580
3.990
3.470
3.700
15,879
+0.05(+1.37%)
Jul 03, 2023
3.370
3.660
3.280
3.650
17,954
+0.18(+5.19%)
Jun 30, 2023
3.860
4.040
3.470
3.470
37,418
-0.38(-9.87%)
Jun 29, 2023
3.680
3.851
3.535
3.850
11,967
+0.20(+5.48%)
Jun 28, 2023
3.300
3.670
3.300
3.650
15,699
+0.29(+8.63%)
Jun 27, 2023
3.440
3.630
3.360
3.360
86,659
-0.18(-5.08%)
Jun 26, 2023
3.210
3.540
3.210
3.540
12,250
+0.34(+10.62%)
Jun 23, 2023
3.170
3.280
3.160
3.200
5,346
+0.00(+0.00%)
Jun 22, 2023
3.300
3.300
3.180
3.200
7,540
+0.04(+1.27%)
Jun 21, 2023
3.270
3.270
3.110
3.160
27,523
-0.07(-2.17%)
Jun 20, 2023
3.350
3.377
3.230
3.230
8,468
-0.06(-1.82%)
Jun 16, 2023
3.350
3.450
3.290
3.290
20,703
-0.06(-1.79%)
Jun 15, 2023
3.370
3.450
3.250
3.350
11,522
-0.31(-8.38%)
May 08, 2023
3.740
3.740
3.650
3.657
2,246
-0.04(-1.08%)
May 05, 2023
3.660
3.697
3.602
3.697
864
-0.13(-3.48%)
May 04, 2023
3.650
3.830
3.650
3.830
1,993
+0.23(+6.39%)
May 03, 2023
3.610
3.860
3.600
3.600
6,083
-0.09(-2.44%)
May 02, 2023
3.750
3.760
3.650
3.690
8,854
-0.06(-1.60%)
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.