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
Expion360 Inc. - Common Stock
(NQ:
XPON
)
1.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
5.030
5.100
4.610
4.800
37,628
-0.23(-4.57%)
Apr 27, 2023
5.050
5.220
4.910
5.030
33,169
-0.01(-0.20%)
Apr 26, 2023
5.020
5.050
4.920
5.040
25,327
+0.07(+1.41%)
Apr 25, 2023
5.050
5.050
4.870
4.970
26,137
-0.02(-0.40%)
Apr 24, 2023
4.580
5.140
4.580
4.990
112,720
+0.27(+5.61%)
Apr 21, 2023
4.620
4.736
4.572
4.725
16,724
+0.10(+2.27%)
Apr 20, 2023
4.610
4.700
4.450
4.620
42,012
-0.02(-0.43%)
Apr 19, 2023
4.670
4.800
4.440
4.640
53,603
-0.15(-3.13%)
Apr 18, 2023
4.460
4.790
4.413
4.790
39,454
+0.30(+6.80%)
Apr 17, 2023
4.510
4.600
4.400
4.485
35,837
-0.13(-2.92%)
Apr 14, 2023
4.720
4.790
4.420
4.620
58,686
-0.10(-2.12%)
Apr 13, 2023
4.880
4.970
4.540
4.720
59,488
-0.25(-5.03%)
Apr 12, 2023
4.970
5.140
4.900
4.970
134,715
-0.06(-1.19%)
Apr 11, 2023
5.010
5.070
4.803
5.030
44,219
+0.06(+1.21%)
Apr 10, 2023
4.960
5.000
4.824
4.970
21,790
-0.03(-0.60%)
Apr 06, 2023
4.880
5.040
4.750
5.000
29,725
+0.02(+0.40%)
Apr 05, 2023
4.970
5.100
4.760
4.980
58,214
-0.09(-1.78%)
Apr 04, 2023
4.960
5.200
4.810
5.070
154,523
+0.04(+0.80%)
Apr 03, 2023
4.890
5.269
4.859
5.030
87,607
+0.19(+3.93%)
Mar 31, 2023
5.500
5.740
4.520
4.840
287,304
-1.14(-19.06%)
Mar 30, 2023
5.660
6.000
5.520
5.980
152,445
+0.36(+6.41%)
Mar 29, 2023
5.700
5.760
5.400
5.620
115,183
-0.18(-3.10%)
Mar 28, 2023
5.610
6.150
5.610
5.800
117,779
+0.06(+1.05%)
Mar 27, 2023
5.670
5.800
5.470
5.740
80,644
+0.05(+0.88%)
Mar 24, 2023
5.420
5.710
5.260
5.690
97,138
+0.16(+2.89%)
Mar 23, 2023
5.920
6.140
5.456
5.530
230,495
-0.42(-7.06%)
Mar 22, 2023
6.040
6.180
5.870
5.950
160,502
-0.10(-1.65%)
Mar 21, 2023
6.130
6.350
5.850
6.050
224,083
-0.10(-1.63%)
Mar 20, 2023
6.190
6.250
5.830
6.150
119,871
-0.04(-0.65%)
Mar 17, 2023
5.830
6.480
5.660
6.190
263,055
+0.36(+6.17%)
Mar 16, 2023
6.390
6.480
5.750
5.830
262,612
-0.75(-11.40%)
Mar 15, 2023
6.790
6.790
6.160
6.580
575,975
-0.13(-1.94%)
Mar 14, 2023
6.090
7.150
5.900
6.710
942,590
+0.63(+10.36%)
Mar 13, 2023
5.640
6.480
5.240
6.080
458,258
+0.32(+5.56%)
Mar 10, 2023
5.690
5.760
5.150
5.760
281,775
+0.15(+2.67%)
Mar 09, 2023
6.260
6.300
5.590
5.610
299,886
-0.65(-10.38%)
Mar 08, 2023
5.310
6.260
5.280
6.260
692,352
+0.93(+17.45%)
Mar 07, 2023
4.740
5.400
4.670
5.330
319,409
+0.47(+9.67%)
Mar 06, 2023
4.750
4.890
4.510
4.860
231,977
+0.11(+2.32%)
Mar 03, 2023
4.970
4.970
4.500
4.750
281,888
+0.06(+1.28%)
Mar 02, 2023
4.860
5.110
4.550
4.690
435,184
-0.40(-7.86%)
Mar 01, 2023
4.510
5.250
4.260
5.090
767,888
+0.62(+13.87%)
Feb 28, 2023
3.930
4.510
3.890
4.470
603,296
+0.47(+11.75%)
Feb 27, 2023
3.760
4.240
3.760
4.000
406,888
+0.23(+6.10%)
Feb 24, 2023
3.860
4.750
3.610
3.770
1,848,938
-0.16(-4.07%)
Feb 23, 2023
2.750
4.250
2.510
3.930
1,648,142
+1.17(+42.39%)
Feb 22, 2023
3.080
3.080
2.700
2.760
212,722
-0.12(-4.17%)
Feb 21, 2023
3.490
3.490
2.840
2.880
510,333
-0.66(-18.64%)
Feb 17, 2023
3.490
3.620
3.400
3.540
404,332
+0.05(+1.43%)
Feb 16, 2023
3.450
3.610
3.180
3.490
776,541
-0.20(-5.42%)
Feb 15, 2023
4.460
5.000
3.550
3.690
6,442,668
-0.48(-11.51%)
Feb 14, 2023
3.500
4.440
3.310
4.170
6,288,688
+0.45(+12.10%)
Feb 13, 2023
3.460
4.070
3.210
3.720
17,430,140
+0.64(+20.78%)
Feb 10, 2023
2.700
3.750
2.350
3.080
60,781,040
+1.09(+54.49%)
Feb 09, 2023
2.020
2.100
1.960
1.994
2,626,473
-0.01(-0.53%)
Feb 08, 2023
1.900
2.010
1.900
2.004
21,833
+0.06(+3.31%)
Feb 07, 2023
2.090
2.090
1.900
1.940
45,592
-0.06(-3.00%)
Feb 06, 2023
2.000
2.100
1.920
2.000
49,419
-0.03(-1.47%)
Feb 03, 2023
2.210
2.210
2.000
2.030
80,489
-0.12(-5.58%)
Feb 02, 2023
2.210
2.220
2.080
2.150
60,588
+0.05(+2.38%)
Feb 01, 2023
2.160
2.220
2.011
2.100
39,316
-0.08(-3.67%)
Jan 31, 2023
2.290
2.290
2.035
2.180
179,590
-0.03(-1.36%)
Jan 30, 2023
1.940
2.550
1.780
2.210
638,391
+0.32(+16.93%)
Jan 27, 2023
1.880
1.950
1.800
1.890
59,256
+0.04(+2.16%)
Jan 26, 2023
1.950
1.950
1.820
1.850
55,894
+0.03(+1.65%)
Jan 25, 2023
1.890
1.900
1.790
1.820
67,781
-0.13(-6.67%)
Jan 24, 2023
1.960
2.000
1.910
1.950
59,486
-0.02(-1.02%)
Jan 23, 2023
1.930
1.990
1.870
1.970
68,609
+0.04(+2.07%)
Jan 20, 2023
2.040
2.040
1.850
1.930
138,833
-0.08(-3.98%)
Jan 19, 2023
2.070
2.080
1.900
2.010
155,812
-0.05(-2.43%)
Jan 18, 2023
2.030
2.200
2.000
2.060
259,443
+0.04(+1.73%)
Jan 17, 2023
2.000
2.180
2.000
2.025
394,760
-0.12(-5.37%)
Jan 13, 2023
2.190
2.700
2.050
2.140
1,487,821
-0.36(-14.40%)
Jan 12, 2023
1.980
3.960
1.900
2.500
33,419,392
+0.92(+58.23%)
Jan 11, 2023
1.460
1.730
1.385
1.580
1,462,548
+0.10(+6.76%)
Jan 10, 2023
1.470
1.525
1.430
1.480
73,950
+0.05(+3.50%)
Jan 09, 2023
1.510
1.600
1.360
1.430
134,712
-0.12(-7.74%)
Jan 06, 2023
1.550
1.600
1.420
1.550
179,497
-0.13(-7.74%)
Jan 05, 2023
1.770
1.806
1.570
1.680
209,378
-0.16(-8.70%)
Jan 04, 2023
2.110
2.110
1.750
1.840
365,868
-0.28(-13.21%)
Jan 03, 2023
2.280
2.500
2.100
2.120
518,525
-0.18(-7.83%)
Dec 30, 2022
2.700
2.700
2.130
2.300
679,068
-0.17(-6.88%)
Dec 29, 2022
2.170
2.820
2.100
2.470
1,669,068
+0.33(+15.42%)
Dec 28, 2022
2.180
2.380
2.060
2.140
799,680
+0.04(+1.90%)
Dec 27, 2022
2.230
2.500
2.000
2.100
2,155,479
-0.25(-10.64%)
Dec 23, 2022
2.990
3.740
2.130
2.350
49,054,624
+1.37(+139.19%)
Dec 22, 2022
0.9700
1.000
0.9000
0.9825
3,917,199
+0.01(+1.29%)
Dec 21, 2022
1.000
1.055
0.9000
0.9700
42,199
-0.02(-2.28%)
Dec 20, 2022
1.000
1.015
0.9501
0.9926
16,440
-0.01(-0.74%)
Dec 19, 2022
1.080
1.130
0.9314
1.000
35,420
-0.09(-8.26%)
Dec 16, 2022
1.170
1.170
1.040
1.090
14,518
-0.06(-5.22%)
Dec 15, 2022
1.150
1.180
1.100
1.150
17,266
-0.04(-3.36%)
Dec 14, 2022
1.140
1.190
1.110
1.190
5,888
+0.01(+1.28%)
Dec 13, 2022
1.130
1.200
1.130
1.175
13,952
+0.01(+0.43%)
Dec 12, 2022
1.170
1.170
1.100
1.170
16,684
+0.02(+1.74%)
Dec 09, 2022
1.110
1.191
1.100
1.150
19,535
-0.03(-2.54%)
Dec 08, 2022
1.150
1.200
1.113
1.180
26,754
+0.03(+2.61%)
Dec 07, 2022
1.150
1.150
1.110
1.150
13,867
+0.02(+1.77%)
Dec 06, 2022
1.310
1.310
1.120
1.130
26,757
-0.14(-11.02%)
Dec 05, 2022
1.300
1.300
1.200
1.270
18,094
-0.02(-1.20%)
Dec 02, 2022
1.150
1.330
1.150
1.285
54,113
+0.07(+5.36%)
Dec 01, 2022
1.340
1.340
1.220
1.220
12,746
-0.06(-4.69%)
Nov 30, 2022
1.180
1.340
1.120
1.280
27,087
+0.09(+7.56%)
Nov 29, 2022
1.180
1.260
1.120
1.190
60,566
-0.13(-9.85%)
Nov 28, 2022
1.330
1.400
1.183
1.320
132,178
-0.15(-10.20%)
Nov 25, 2022
1.100
1.750
1.100
1.470
1,375,582
+0.39(+36.10%)
Nov 23, 2022
1.050
1.180
1.050
1.080
37,048
-0.02(-1.81%)
Nov 22, 2022
1.150
1.193
1.080
1.100
24,448
-0.05(-4.35%)
Nov 21, 2022
1.200
1.215
1.150
1.150
7,988
+0.01(+0.88%)
Nov 18, 2022
1.200
1.240
1.120
1.140
46,598
-0.12(-9.52%)
Nov 17, 2022
1.210
1.260
1.200
1.260
20,029
+0.06(+5.00%)
Nov 16, 2022
1.220
1.269
1.200
1.200
21,733
-0.04(-3.23%)
Nov 15, 2022
1.260
1.390
1.220
1.240
24,805
-0.06(-4.98%)
Nov 14, 2022
1.430
1.455
1.300
1.305
24,031
-0.10(-7.45%)
Nov 11, 2022
1.350
1.480
1.300
1.410
39,358
+0.04(+2.92%)
Nov 10, 2022
1.540
1.540
1.214
1.370
68,160
-0.13(-8.67%)
Nov 09, 2022
1.690
1.780
1.350
1.500
39,375
-0.25(-14.04%)
Nov 08, 2022
1.730
1.790
1.650
1.745
9,530
+0.07(+3.87%)
Nov 07, 2022
1.750
1.750
1.680
1.680
6,772
-0.01(-0.62%)
Nov 04, 2022
1.800
1.835
1.650
1.690
46,411
-0.11(-6.08%)
Nov 03, 2022
1.810
1.890
1.780
1.800
6,822
-0.01(-0.55%)
Nov 02, 2022
1.830
1.930
1.780
1.810
12,505
-0.13(-6.70%)
Nov 01, 2022
1.890
1.980
1.810
1.940
5,281
+0.07(+3.74%)
Oct 31, 2022
1.870
1.976
1.860
1.870
8,216
-0.06(-3.11%)
Oct 28, 2022
1.900
1.960
1.800
1.930
12,732
-0.02(-1.03%)
Oct 27, 2022
1.770
1.990
1.770
1.950
2,185
-0.04(-2.01%)
Oct 26, 2022
1.630
1.990
1.630
1.990
7,987
+0.01(+0.51%)
Oct 25, 2022
1.850
1.980
1.839
1.980
6,703
+0.12(+6.45%)
Oct 24, 2022
1.810
1.860
1.748
1.860
6,331
+0.04(+2.20%)
Oct 21, 2022
1.760
1.960
1.740
1.820
76,942
+0.02(+1.11%)
Oct 20, 2022
1.870
1.950
1.740
1.800
48,188
-0.12(-6.25%)
Oct 19, 2022
1.923
1.990
1.890
1.920
10,786
-0.02(-1.03%)
Oct 18, 2022
2.080
2.080
1.940
1.940
21,074
+0.03(+1.57%)
Oct 17, 2022
2.020
2.050
1.910
1.910
31,534
-0.08(-4.02%)
Oct 14, 2022
2.066
2.066
1.990
1.990
5,604
+0.03(+1.53%)
Oct 13, 2022
2.087
2.087
1.950
1.960
6,356
-0.09(-4.39%)
Oct 12, 2022
1.960
2.130
1.960
2.050
12,660
-0.03(-1.44%)
Oct 11, 2022
2.150
2.150
1.950
2.080
15,385
-0.06(-2.80%)
Oct 10, 2022
1.905
2.190
1.880
2.140
35,764
+0.19(+9.74%)
Oct 07, 2022
2.105
2.105
1.950
1.950
22,314
-0.07(-3.47%)
Oct 06, 2022
2.065
2.079
2.000
2.020
11,619
-0.08(-3.81%)
Oct 05, 2022
2.060
2.200
2.050
2.100
19,102
+0.03(+1.45%)
Oct 04, 2022
2.070
2.135
1.945
2.070
32,814
+0.00(+0.00%)
Oct 03, 2022
1.985
2.209
1.985
2.070
27,513
+0.12(+6.15%)
Sep 30, 2022
2.000
2.100
1.950
1.950
5,937
-0.12(-5.80%)
Sep 29, 2022
2.220
2.220
2.030
2.070
4,791
-0.12(-5.48%)
Sep 28, 2022
2.140
2.230
1.971
2.190
57,082
+0.09(+4.29%)
Sep 27, 2022
2.065
2.350
2.000
2.100
24,773
+0.08(+3.96%)
Sep 26, 2022
1.920
2.140
1.920
2.020
25,134
+0.05(+2.45%)
Sep 23, 2022
1.880
2.160
1.850
1.972
114,326
+0.06(+3.23%)
Sep 22, 2022
2.080
2.109
1.825
1.910
28,175
-0.12(-5.91%)
Sep 21, 2022
2.260
2.330
2.030
2.030
56,176
-0.32(-13.62%)
Sep 20, 2022
2.560
2.560
2.200
2.350
112,854
-0.08(-3.29%)
Sep 19, 2022
2.390
2.574
2.300
2.430
78,260
-0.07(-2.80%)
Sep 16, 2022
2.600
2.636
2.360
2.500
80,497
-0.11(-4.21%)
Sep 15, 2022
2.510
2.650
2.510
2.610
31,303
+0.08(+3.16%)
Sep 14, 2022
2.470
2.550
2.420
2.530
28,737
+0.02(+0.80%)
Sep 13, 2022
2.480
2.520
2.404
2.510
26,276
+0.03(+1.21%)
Sep 12, 2022
2.600
2.600
2.420
2.480
28,218
-0.07(-2.75%)
Sep 09, 2022
2.600
2.610
2.440
2.550
18,359
+0.08(+3.24%)
Sep 08, 2022
2.500
2.570
2.410
2.470
16,725
-0.10(-3.89%)
Sep 07, 2022
2.400
2.610
2.400
2.570
47,200
+0.23(+9.91%)
Sep 06, 2022
2.460
2.622
2.280
2.338
26,203
-0.18(-7.21%)
Sep 02, 2022
2.920
2.920
2.450
2.520
143,602
-0.32(-11.27%)
Sep 01, 2022
2.740
2.840
2.500
2.840
23,998
+0.17(+6.37%)
Aug 31, 2022
2.910
3.030
2.576
2.670
30,058
-0.28(-9.49%)
Aug 30, 2022
3.220
3.380
2.880
2.950
67,181
-0.30(-9.23%)
Aug 29, 2022
3.260
3.400
3.220
3.250
7,200
-0.01(-0.31%)
Aug 26, 2022
3.430
3.430
3.260
3.260
9,521
-0.01(-0.31%)
Aug 25, 2022
3.790
3.860
3.140
3.270
171,053
-0.45(-12.10%)
Aug 24, 2022
3.800
3.820
3.650
3.720
50,539
-0.03(-0.80%)
Aug 23, 2022
3.630
3.880
3.630
3.750
43,427
+0.03(+0.81%)
Aug 22, 2022
3.860
3.900
3.660
3.720
54,752
+0.02(+0.54%)
Aug 19, 2022
3.800
4.030
3.580
3.700
38,454
-0.11(-2.89%)
Aug 18, 2022
4.140
4.140
3.800
3.810
36,638
-0.29(-7.07%)
Aug 17, 2022
3.900
4.250
3.860
4.100
100,682
+0.20(+5.13%)
Aug 16, 2022
3.850
3.940
3.740
3.900
103,942
+0.10(+2.63%)
Aug 15, 2022
3.870
3.916
3.660
3.800
121,963
+0.12(+3.26%)
Aug 12, 2022
3.850
3.851
3.568
3.680
80,019
-0.10(-2.65%)
Aug 11, 2022
3.990
4.020
3.590
3.780
25,069
-0.20(-5.03%)
Aug 10, 2022
3.750
3.980
3.709
3.980
56,316
+0.39(+10.86%)
Aug 09, 2022
3.270
3.650
3.200
3.590
56,812
-0.06(-1.64%)
Aug 08, 2022
3.840
4.000
3.420
3.650
63,302
-0.09(-2.41%)
Aug 05, 2022
3.570
3.840
3.500
3.740
89,647
+0.21(+5.95%)
Aug 04, 2022
3.360
3.741
3.360
3.530
92,026
+0.12(+3.52%)
Aug 03, 2022
3.530
3.530
3.210
3.410
29,499
-0.05(-1.45%)
Aug 02, 2022
3.100
3.500
3.100
3.460
94,547
+0.27(+8.46%)
Aug 01, 2022
3.072
3.250
3.072
3.190
26,718
-0.02(-0.62%)
Jul 29, 2022
3.110
3.260
3.030
3.210
41,374
+0.11(+3.55%)
Jul 28, 2022
3.130
3.130
2.970
3.100
43,271
+0.00(+0.00%)
Jul 27, 2022
3.052
3.250
3.048
3.100
42,815
+0.01(+0.32%)
Jul 26, 2022
2.980
3.100
2.880
3.090
11,154
+0.04(+1.31%)
Jul 25, 2022
3.020
3.190
2.880
3.050
107,897
+0.00(+0.00%)
Jul 22, 2022
3.420
3.420
2.850
3.050
105,930
-0.31(-9.23%)
Jul 21, 2022
2.960
3.400
2.810
3.360
188,680
+0.45(+15.46%)
Jul 20, 2022
3.120
3.120
2.750
2.910
101,365
-0.02(-0.68%)
Jul 19, 2022
2.570
2.983
2.570
2.930
126,636
+0.38(+14.90%)
Jul 18, 2022
2.280
2.700
2.210
2.550
128,326
+0.31(+13.84%)
Jul 15, 2022
2.200
2.240
2.150
2.240
22,154
+0.06(+2.75%)
Jul 14, 2022
2.280
2.280
2.150
2.180
42,114
-0.04(-1.80%)
Jul 13, 2022
2.230
2.440
2.100
2.220
258,025
-0.01(-0.45%)
Jul 12, 2022
2.300
2.320
2.230
2.230
29,444
-0.03(-1.33%)
Jul 11, 2022
2.400
2.420
2.246
2.260
44,001
-0.14(-5.83%)
Jul 08, 2022
2.270
2.440
2.190
2.400
62,205
+0.13(+5.73%)
Jul 07, 2022
2.300
2.340
2.204
2.270
46,889
+0.07(+3.18%)
Jul 06, 2022
2.230
2.280
2.140
2.200
70,008
-0.09(-3.93%)
Jul 05, 2022
2.370
2.377
2.170
2.290
297,000
+0.01(+0.44%)
Jul 01, 2022
2.220
2.385
2.140
2.280
45,634
+0.12(+5.56%)
Jun 30, 2022
2.230
2.440
2.140
2.160
127,766
-0.09(-4.00%)
Jun 29, 2022
2.310
2.345
2.210
2.250
38,961
-0.04(-1.75%)
Jun 28, 2022
2.420
2.500
2.260
2.290
29,831
-0.12(-4.98%)
Jun 27, 2022
2.380
2.550
2.320
2.410
38,007
+0.01(+0.42%)
Jun 24, 2022
2.400
2.680
2.340
2.400
399,834
+0.12(+5.26%)
Jun 23, 2022
2.360
2.545
2.280
2.280
99,663
+0.04(+1.79%)
Jun 22, 2022
2.220
2.490
2.125
2.240
172,479
+0.04(+1.82%)
Jun 21, 2022
2.200
2.340
2.200
2.200
106,361
+0.11(+5.26%)
Jun 17, 2022
2.460
2.500
2.090
2.090
204,489
-0.32(-13.28%)
Jun 16, 2022
2.580
2.580
2.320
2.410
43,264
-0.17(-6.59%)
Jun 15, 2022
2.750
2.848
2.550
2.580
59,840
+0.03(+1.18%)
Jun 14, 2022
2.900
2.970
2.455
2.550
135,114
-0.33(-11.46%)
Jun 13, 2022
3.220
3.220
2.860
2.880
143,273
-0.32(-10.00%)
Jun 10, 2022
3.220
3.270
3.040
3.200
124,223
-0.06(-1.84%)
Jun 09, 2022
3.450
3.591
3.200
3.260
533,685
-0.24(-6.86%)
Jun 08, 2022
3.360
3.600
3.360
3.500
86,681
+0.02(+0.57%)
Jun 07, 2022
3.510
3.520
3.310
3.480
161,870
-0.06(-1.69%)
Jun 06, 2022
3.510
3.685
3.360
3.540
51,822
+0.11(+3.21%)
Jun 03, 2022
3.550
3.600
3.350
3.430
19,657
-0.21(-5.77%)
Jun 02, 2022
3.270
3.640
3.070
3.640
127,667
+0.34(+10.30%)
Jun 01, 2022
3.370
3.370
3.200
3.300
69,537
-0.04(-1.20%)
May 31, 2022
3.280
3.370
3.100
3.340
59,863
+0.00(+0.00%)
May 27, 2022
3.100
3.340
3.030
3.340
250,107
+0.24(+7.74%)
May 26, 2022
3.090
3.224
2.931
3.100
96,565
+0.14(+4.73%)
May 25, 2022
2.910
3.030
2.840
2.960
116,093
+0.06(+2.07%)
May 24, 2022
3.140
3.210
2.865
2.900
139,327
-0.31(-9.66%)
May 23, 2022
3.150
3.330
3.020
3.210
56,020
+0.00(+0.00%)
May 20, 2022
3.370
3.420
3.100
3.210
168,961
-0.19(-5.59%)
May 19, 2022
3.310
3.450
3.079
3.400
394,594
+0.22(+6.92%)
May 18, 2022
3.120
3.200
3.080
3.180
94,811
+0.03(+0.95%)
May 17, 2022
3.120
3.180
3.020
3.150
201,993
+0.00(+0.00%)
May 16, 2022
3.410
3.410
3.100
3.150
101,958
-0.33(-9.48%)
May 13, 2022
3.480
3.705
3.420
3.480
465,238
-0.09(-2.52%)
May 12, 2022
3.600
3.720
3.430
3.570
235,579
-0.03(-0.86%)
May 11, 2022
4.000
4.100
3.521
3.601
409,677
-0.40(-9.98%)
May 10, 2022
4.150
4.716
3.910
4.000
1,186,198
-0.36(-8.26%)
May 09, 2022
3.840
4.570
3.650
4.360
636,518
+0.52(+13.54%)
May 06, 2022
3.420
3.920
3.410
3.840
300,464
+0.34(+9.71%)
May 05, 2022
3.770
3.880
3.410
3.500
305,076
-0.35(-9.09%)
May 04, 2022
3.740
4.090
3.585
3.850
738,469
+0.24(+6.65%)
May 03, 2022
3.300
3.770
3.300
3.610
757,267
+0.25(+7.44%)
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.