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
Silversun Technologies Inc Cl A
(NQ:
SSNT
)
18.59
-0.91 (-4.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.518
2.546
2.489
2.518
22,026
+0.02(+0.76%)
Apr 28, 2022
2.565
2.565
2.470
2.498
33,310
+0.03(+1.13%)
Apr 27, 2022
2.479
2.565
2.451
2.470
33,360
-0.04(-1.50%)
Apr 26, 2022
2.555
2.565
2.470
2.508
43,469
-0.07(-2.58%)
Apr 25, 2022
2.670
2.717
2.537
2.575
56,496
-0.15(-5.57%)
Apr 22, 2022
2.628
2.801
2.584
2.727
94,245
+0.04(+1.41%)
Apr 21, 2022
2.869
2.878
2.641
2.688
39,710
-0.17(-5.98%)
Apr 20, 2022
2.774
2.878
2.774
2.860
88,569
+0.09(+3.08%)
Apr 19, 2022
2.755
2.936
2.755
2.774
135,007
+0.04(+1.39%)
Apr 18, 2022
2.745
2.775
2.698
2.736
70,953
-0.06(-2.04%)
Apr 14, 2022
2.917
2.917
2.784
2.793
22,723
-0.08(-2.65%)
Apr 13, 2022
2.793
2.907
2.793
2.869
32,716
+0.04(+1.34%)
Apr 12, 2022
2.831
2.869
2.745
2.831
47,766
+0.01(+0.34%)
Apr 11, 2022
2.708
2.860
2.708
2.821
28,818
+0.05(+1.71%)
Apr 08, 2022
2.878
2.878
2.736
2.774
130,902
-0.11(-3.95%)
Apr 07, 2022
2.897
2.917
2.841
2.888
45,127
-0.03(-0.98%)
Apr 06, 2022
3.040
3.040
2.850
2.917
104,512
-0.09(-3.15%)
Apr 05, 2022
3.107
3.107
2.954
3.011
71,165
-0.09(-2.76%)
Apr 04, 2022
3.078
3.173
3.059
3.097
140,978
+0.04(+1.24%)
Apr 01, 2022
3.050
3.135
3.040
3.059
142,184
-0.04(-1.23%)
Mar 31, 2022
3.163
3.163
3.068
3.097
47,113
-0.04(-1.21%)
Mar 30, 2022
3.087
3.273
3.087
3.135
102,698
-0.09(-2.65%)
Mar 29, 2022
3.201
3.259
3.135
3.220
55,327
+0.03(+0.89%)
Mar 28, 2022
3.240
3.268
3.154
3.192
120,391
-0.03(-0.88%)
Mar 25, 2022
3.439
3.477
3.154
3.220
88,865
-0.25(-7.12%)
Mar 24, 2022
3.648
3.648
3.429
3.467
131,860
-0.18(-4.95%)
Mar 23, 2022
3.639
3.914
3.449
3.648
914,815
+0.16(+4.63%)
Mar 22, 2022
3.458
3.648
3.420
3.486
241,904
-0.02(-0.54%)
Mar 21, 2022
3.591
3.724
3.382
3.506
485,672
+0.00(+0.00%)
Mar 18, 2022
3.458
3.656
3.429
3.506
192,838
+0.12(+3.65%)
Mar 17, 2022
3.192
3.449
3.183
3.382
136,692
+0.14(+4.40%)
Mar 16, 2022
3.135
3.296
3.040
3.240
230,318
+0.13(+4.28%)
Mar 15, 2022
3.050
3.220
3.021
3.107
80,165
+0.00(+0.00%)
Mar 14, 2022
3.154
3.268
3.050
3.107
251,132
-0.17(-5.22%)
Mar 11, 2022
3.477
3.667
3.230
3.277
104,296
-0.20(-5.74%)
Mar 10, 2022
3.373
3.681
3.316
3.477
218,427
-0.04(-1.08%)
Mar 09, 2022
3.686
3.939
3.268
3.515
689,770
-0.59(-14.35%)
Mar 08, 2022
3.002
4.294
2.974
4.104
2,354,712
+1.04(+34.16%)
Mar 07, 2022
3.144
3.194
2.983
3.059
63,706
-0.13(-4.17%)
Mar 04, 2022
3.104
3.197
3.002
3.192
46,000
+0.05(+1.51%)
Mar 03, 2022
3.287
3.445
3.144
3.144
64,366
-0.18(-5.43%)
Mar 02, 2022
3.458
3.458
3.259
3.325
148,187
-0.16(-4.63%)
Mar 01, 2022
3.334
3.600
3.107
3.486
133,094
+0.09(+2.51%)
Feb 28, 2022
3.306
3.497
2.907
3.401
330,377
+0.08(+2.29%)
Feb 25, 2022
3.107
3.477
2.993
3.325
609,040
+0.23(+7.36%)
Feb 24, 2022
2.803
4.180
2.803
3.097
4,618,495
+0.22(+7.59%)
Feb 23, 2022
3.030
3.040
2.869
2.878
20,786
-0.16(-5.31%)
Feb 22, 2022
3.163
3.220
3.011
3.040
21,588
-0.16(-5.04%)
Feb 18, 2022
3.201
0
-0.08(-2.32%)
Feb 17, 2022
3.249
3.363
3.216
3.277
21,405
+0.02(+0.58%)
Feb 16, 2022
3.192
3.306
3.192
3.259
9,917
+0.06(+1.78%)
Feb 15, 2022
3.220
3.249
3.144
3.201
11,824
+0.08(+2.43%)
Feb 14, 2022
3.040
3.187
3.002
3.126
24,515
+0.13(+4.44%)
Feb 11, 2022
3.059
3.078
2.945
2.993
27,606
-0.07(-2.17%)
Feb 10, 2022
3.097
3.230
3.050
3.059
22,121
-0.13(-4.17%)
Feb 09, 2022
3.163
3.220
3.163
3.192
18,261
+0.03(+0.90%)
Feb 08, 2022
3.144
3.163
3.030
3.163
13,449
+0.02(+0.60%)
Feb 07, 2022
3.097
3.183
3.050
3.144
12,666
+0.06(+1.85%)
Feb 04, 2022
2.988
3.135
2.936
3.087
25,214
+0.13(+4.50%)
Feb 03, 2022
2.878
3.011
2.821
2.954
162,374
+0.04(+1.30%)
Feb 02, 2022
3.135
3.192
2.831
2.917
94,523
-0.22(-6.97%)
Feb 01, 2022
3.173
3.316
2.945
3.135
123,822
+0.27(+9.27%)
Jan 28, 2022
3.040
3.173
2.803
2.869
215,725
-0.12(-4.13%)
Jan 27, 2022
3.334
3.582
2.850
2.993
208,390
-0.37(-11.02%)
Jan 26, 2022
3.629
3.743
3.325
3.363
88,712
-0.23(-6.35%)
Jan 25, 2022
3.439
3.719
3.373
3.591
35,749
+0.12(+3.56%)
Jan 24, 2022
3.562
3.577
3.268
3.467
75,408
-0.23(-6.17%)
Jan 21, 2022
3.857
3.857
3.572
3.696
35,078
-0.19(-4.89%)
Jan 20, 2022
3.819
4.037
3.772
3.885
51,675
+0.07(+1.74%)
Jan 19, 2022
3.905
3.942
3.772
3.819
20,506
-0.09(-2.19%)
Jan 18, 2022
3.999
4.037
3.848
3.905
40,103
-0.16(-3.97%)
Jan 14, 2022
4.066
0
-0.05(-1.15%)
Jan 13, 2022
4.019
4.189
3.895
4.114
55,543
+0.09(+2.24%)
Jan 12, 2022
4.104
4.104
3.900
4.023
17,848
-0.03(-0.82%)
Jan 11, 2022
3.922
4.123
3.894
4.056
33,006
+0.13(+3.39%)
Jan 10, 2022
3.819
4.009
3.591
3.924
123,438
+0.10(+2.48%)
Jan 07, 2022
3.848
3.969
3.733
3.829
69,678
-0.06(-1.47%)
Jan 06, 2022
4.075
4.161
3.800
3.885
188,647
-0.30(-7.15%)
Jan 05, 2022
4.579
5.938
4.161
4.185
3,462,039
-0.27(-6.08%)
Jan 04, 2022
4.522
4.598
4.370
4.455
11,715
-0.15(-3.20%)
Jan 03, 2022
4.275
4.617
4.170
4.603
61,643
+0.36(+8.39%)
Dec 31, 2021
4.237
4.417
4.075
4.247
83,150
+0.03(+0.68%)
Dec 30, 2021
4.123
4.266
4.037
4.218
38,911
+0.05(+1.25%)
Dec 29, 2021
4.418
4.474
4.056
4.166
78,648
-0.26(-5.90%)
Dec 28, 2021
4.579
4.607
4.399
4.427
70,907
-0.15(-3.32%)
Dec 27, 2021
4.361
4.627
4.361
4.579
24,817
+0.25(+5.70%)
Dec 23, 2021
4.361
4.465
4.285
4.332
21,385
-0.08(-1.72%)
Dec 22, 2021
4.189
4.617
4.180
4.408
27,700
+0.18(+4.27%)
Dec 21, 2021
4.275
4.370
4.161
4.228
26,214
-0.07(-1.55%)
Dec 20, 2021
4.104
4.303
4.019
4.294
31,397
+0.19(+4.63%)
Dec 17, 2021
4.047
4.114
3.981
4.104
27,272
-0.03(-0.69%)
Dec 16, 2021
4.208
4.418
4.133
4.133
24,786
-0.08(-1.81%)
Dec 15, 2021
4.028
4.322
3.914
4.208
42,860
+0.23(+5.73%)
Dec 14, 2021
4.218
4.247
3.919
3.981
75,695
-0.29(-6.68%)
Dec 13, 2021
4.237
4.380
4.142
4.266
30,889
+0.01(+0.22%)
Dec 10, 2021
4.218
4.655
4.166
4.256
114,012
+0.02(+0.45%)
Dec 09, 2021
4.436
4.579
4.208
4.237
36,864
-0.23(-5.11%)
Dec 08, 2021
4.361
4.522
4.285
4.465
20,145
+0.17(+3.98%)
Dec 07, 2021
4.037
4.493
4.037
4.294
75,645
+0.28(+6.86%)
Dec 06, 2021
4.123
4.123
3.866
4.019
51,166
-0.11(-2.76%)
Dec 03, 2021
4.341
4.436
3.800
4.133
99,616
-0.16(-3.76%)
Dec 02, 2021
4.104
4.627
4.047
4.294
87,632
+0.25(+6.10%)
Dec 01, 2021
4.598
4.831
4.028
4.047
237,970
-0.45(-9.94%)
Nov 30, 2021
4.893
4.949
4.341
4.494
282,584
-0.39(-7.98%)
Nov 29, 2021
4.978
5.320
4.826
4.883
407,338
+0.02(+0.39%)
Nov 26, 2021
4.854
4.921
4.569
4.864
48,283
+0.03(+0.59%)
Nov 24, 2021
4.779
4.978
4.693
4.835
83,789
+0.04(+0.79%)
Nov 23, 2021
4.807
5.006
4.655
4.798
110,111
-0.02(-0.39%)
Nov 22, 2021
5.425
5.662
4.816
4.816
242,684
-0.71(-12.89%)
Nov 19, 2021
5.567
5.776
5.330
5.529
140,602
-0.16(-2.84%)
Nov 18, 2021
6.375
5.691
5.434
5.691
289,947
-0.49(-7.99%)
Nov 17, 2021
5.890
6.412
5.719
6.184
489,308
+0.15(+2.52%)
Nov 16, 2021
5.519
6.071
5.510
6.032
956,931
-0.33(-5.22%)
Nov 15, 2021
5.425
9.120
5.377
6.365
38,633,064
+1.08(+20.50%)
Nov 12, 2021
5.178
5.444
5.178
5.282
9,233
+0.01(+0.18%)
Nov 11, 2021
5.367
5.367
5.130
5.272
14,105
-0.09(-1.77%)
Nov 10, 2021
5.263
5.367
11,566
-0.23(-4.07%)
Nov 09, 2021
5.700
5.795
5.225
5.596
33,980
-0.33(-5.61%)
Nov 08, 2021
5.794
5.928
5.634
5.928
7,896
+0.15(+2.63%)
Nov 05, 2021
5.880
5.928
5.605
5.776
20,915
-0.09(-1.46%)
Nov 04, 2021
5.909
6.044
5.700
5.862
29,551
+0.10(+1.66%)
Nov 03, 2021
5.681
5.766
5.367
5.766
19,561
+0.12(+2.18%)
Nov 02, 2021
5.396
5.691
5.339
5.643
37,890
+0.19(+3.48%)
Nov 01, 2021
5.491
5.586
5.586
5.453
26,324
-0.13(-2.38%)
Oct 29, 2021
5.197
6.032
5.016
5.586
194,582
+0.60(+12.00%)
Oct 28, 2021
4.987
5.130
4.959
4.987
16,538
+0.06(+1.16%)
Oct 27, 2021
5.006
5.037
4.931
4.931
6,926
-0.02(-0.38%)
Oct 26, 2021
5.196
4.949
9,556
+0.00(+0.00%)
Oct 25, 2021
5.396
5.396
4.912
4.949
41,495
-0.30(-5.79%)
Oct 22, 2021
5.577
5.577
5.253
5.253
17,006
-0.28(-4.98%)
Oct 21, 2021
5.681
5.785
5.426
5.529
7,572
+0.01(+0.17%)
Oct 20, 2021
5.434
5.646
5.367
5.519
8,393
+0.16(+3.01%)
Oct 19, 2021
5.377
5.448
5.358
5.358
15,855
-0.01(-0.19%)
Oct 18, 2021
5.463
5.520
5.358
5.368
27,635
-0.21(-3.73%)
Oct 15, 2021
5.681
5.741
5.348
5.577
16,104
-0.03(-0.51%)
Oct 14, 2021
5.757
5.814
5.605
5.605
13,326
-0.16(-2.80%)
Oct 13, 2021
5.800
5.800
5.700
5.766
5,682
-0.07(-1.14%)
Oct 12, 2021
5.880
5.890
5.700
5.833
15,088
+0.06(+0.99%)
Oct 11, 2021
5.843
5.923
5.776
5.776
2,423
+0.00(+0.00%)
Oct 08, 2021
5.738
5.852
5.719
5.776
6,746
-0.05(-0.82%)
Oct 07, 2021
5.843
5.880
5.700
5.824
9,498
+0.09(+1.66%)
Oct 06, 2021
5.785
5.785
5.700
5.729
15,094
-0.05(-0.82%)
Oct 05, 2021
5.700
5.814
5.700
5.776
18,381
+0.03(+0.58%)
Oct 04, 2021
5.899
5.899
5.710
5.743
12,427
-0.24(-4.05%)
Oct 01, 2021
5.985
5.985
5.985
5.985
1,022
+0.22(+3.79%)
Sep 30, 2021
5.876
5.937
5.719
5.766
6,772
-0.05(-0.82%)
Sep 29, 2021
5.776
5.814
5.700
5.814
20,866
+0.03(+0.49%)
Sep 28, 2021
5.938
5.938
5.710
5.785
5,397
-0.23(-3.79%)
Sep 27, 2021
6.013
6.013
5.700
6.013
8,527
-0.09(-1.40%)
Sep 24, 2021
6.061
6.137
5.824
6.099
8,050
+0.02(+0.31%)
Sep 23, 2021
6.298
6.298
6.023
6.080
7,222
-0.16(-2.59%)
Sep 22, 2021
6.042
6.356
5.862
6.242
6,808
+0.10(+1.70%)
Sep 21, 2021
5.624
6.203
5.529
6.137
36,750
+0.51(+9.12%)
Sep 20, 2021
5.871
5.976
5.510
5.624
33,090
-0.29(-4.98%)
Sep 17, 2021
5.985
6.051
5.862
5.918
8,687
-0.14(-2.35%)
Sep 16, 2021
6.118
6.118
5.824
6.061
12,901
-0.01(-0.16%)
Sep 15, 2021
6.099
6.099
5.776
6.071
20,028
+0.11(+1.91%)
Sep 14, 2021
6.223
6.332
5.947
5.957
25,258
-0.37(-5.86%)
Sep 13, 2021
6.184
6.545
6.184
6.327
17,397
+0.02(+0.30%)
Sep 10, 2021
6.223
6.375
6.184
6.308
13,061
+0.04(+0.61%)
Sep 09, 2021
5.966
6.386
5.966
6.270
31,933
+0.25(+4.10%)
Sep 08, 2021
6.317
6.470
5.909
6.023
37,786
-0.42(-6.49%)
Sep 07, 2021
6.422
6.878
6.337
6.441
24,405
-0.06(-0.88%)
Sep 03, 2021
6.650
6.650
6.223
6.498
48,123
-0.22(-3.25%)
Sep 02, 2021
6.935
6.935
6.697
6.716
18,120
-0.11(-1.67%)
Sep 01, 2021
6.935
6.969
6.830
6.830
10,188
+0.01(+0.14%)
Aug 31, 2021
6.840
6.925
6.650
6.821
15,026
-0.10(-1.51%)
Aug 30, 2021
7.467
7.496
6.869
6.926
35,089
-0.49(-6.66%)
Aug 27, 2021
7.705
7.705
7.306
7.420
18,368
-0.18(-2.37%)
Aug 26, 2021
7.600
7.705
7.315
7.600
12,063
+0.15(+2.04%)
Aug 25, 2021
7.600
7.600
7.315
7.448
15,489
-0.10(-1.38%)
Aug 24, 2021
7.553
7.553
7.049
7.553
13,051
+0.14(+1.92%)
Aug 23, 2021
7.343
7.809
7.201
7.410
18,212
+0.24(+3.31%)
Aug 20, 2021
7.002
7.182
6.840
7.173
9,458
+0.19(+2.72%)
Aug 19, 2021
6.840
7.068
6.755
6.982
23,082
+0.11(+1.66%)
Aug 18, 2021
6.242
7.077
6.156
6.869
52,462
+0.55(+8.72%)
Aug 17, 2021
6.678
6.764
6.232
6.317
20,904
-0.48(-6.99%)
Aug 16, 2021
7.135
7.135
6.669
6.793
17,225
-0.35(-4.92%)
Aug 13, 2021
7.173
7.343
7.135
7.144
13,166
-0.10(-1.44%)
Aug 12, 2021
7.239
7.353
7.019
7.248
20,690
+0.03(+0.39%)
Aug 11, 2021
7.486
7.553
6.869
7.220
65,878
-0.21(-2.81%)
Aug 10, 2021
7.723
7.856
7.315
7.429
43,729
-0.21(-2.74%)
Aug 09, 2021
7.572
7.866
7.391
7.638
33,161
+0.09(+1.26%)
Aug 06, 2021
7.343
7.971
7.343
7.543
47,007
+0.23(+3.12%)
Aug 05, 2021
8.360
8.360
7.211
7.315
119,702
-1.13(-13.39%)
Aug 04, 2021
8.664
8.911
8.256
8.445
17,300
-0.22(-2.52%)
Aug 03, 2021
8.883
8.920
8.617
8.664
21,022
-0.13(-1.51%)
Aug 02, 2021
8.740
8.899
8.512
8.797
21,390
+0.25(+2.89%)
Jul 30, 2021
8.512
8.977
8.293
8.550
42,738
-0.28(-3.12%)
Jul 29, 2021
9.091
9.091
8.483
8.825
54,851
-0.29(-3.13%)
Jul 28, 2021
9.300
9.377
8.825
9.111
16,603
-0.11(-1.24%)
Jul 27, 2021
8.864
9.300
8.521
9.225
17,080
+0.24(+2.64%)
Jul 26, 2021
8.968
9.106
8.778
8.987
15,595
-0.05(-0.53%)
Jul 23, 2021
9.101
9.405
8.807
9.034
43,194
-0.13(-1.45%)
Jul 22, 2021
9.072
9.415
8.740
9.168
24,073
+0.10(+1.15%)
Jul 21, 2021
9.329
9.657
8.930
9.063
54,584
-0.15(-1.65%)
Jul 20, 2021
8.636
9.310
8.607
9.215
46,943
+0.49(+5.66%)
Jul 19, 2021
9.396
9.396
7.989
8.721
188,324
-1.05(-10.79%)
Jul 16, 2021
10.16
10.33
9.775
9.775
34,143
-0.40(-3.92%)
Jul 15, 2021
10.23
10.61
9.509
10.17
70,001
-0.02(-0.19%)
Jul 14, 2021
11.76
11.76
10.16
10.19
79,962
-1.44(-12.41%)
Jul 13, 2021
11.49
11.78
11.24
11.64
52,595
+0.09(+0.82%)
Jul 12, 2021
10.92
11.66
10.74
11.54
125,853
+1.24(+11.98%)
Jul 09, 2021
11.11
11.76
10.26
10.31
131,551
-0.38(-3.56%)
Jul 08, 2021
11.15
11.83
10.45
10.69
193,732
-1.31(-10.93%)
Jul 07, 2021
12.68
13.05
11.70
12.00
224,847
-0.78(-6.10%)
Jul 06, 2021
10.83
13.49
10.70
12.78
523,830
+2.18(+20.53%)
Jul 02, 2021
11.23
11.35
9.913
10.60
96,865
-0.46(-4.18%)
Jul 01, 2021
11.05
11.59
10.83
11.06
133,187
+0.03(+0.25%)
Jun 30, 2021
9.758
11.78
9.749
11.04
261,995
+1.17(+11.86%)
Jun 29, 2021
10.47
10.57
9.577
9.867
187,484
-0.86(-8.03%)
Jun 28, 2021
10.30
11.58
10.15
10.73
309,393
+0.61(+6.00%)
Jun 25, 2021
9.985
10.18
9.740
10.12
145,388
+0.15(+1.45%)
Jun 24, 2021
9.523
10.68
9.357
9.976
485,801
+0.66(+7.11%)
Jun 23, 2021
8.988
9.378
8.706
9.314
377,752
-0.21(-2.19%)
Jun 22, 2021
7.981
9.758
7.863
9.523
1,427,612
+1.86(+24.26%)
Jun 21, 2021
7.165
7.691
7.149
7.663
137,739
+0.28(+3.81%)
Jun 18, 2021
7.255
8.108
7.029
7.382
841,911
+0.67(+10.00%)
Jun 17, 2021
6.620
6.738
6.394
6.711
471,714
+0.09(+1.37%)
Jun 16, 2021
6.675
6.815
5.695
6.620
353,875
-0.06(-0.95%)
Jun 15, 2021
6.865
6.965
6.620
6.684
21,162
-0.15(-2.25%)
Jun 14, 2021
6.947
7.010
6.802
6.838
42,109
-0.08(-1.18%)
Jun 11, 2021
6.956
7.119
6.893
6.920
29,829
-0.20(-2.80%)
Jun 10, 2021
7.038
7.255
6.983
7.119
17,355
+0.05(+0.64%)
Jun 09, 2021
6.992
7.246
6.956
7.074
55,362
+0.05(+0.78%)
Jun 08, 2021
7.065
7.210
6.918
7.020
41,688
-0.10(-1.40%)
Jun 07, 2021
6.847
7.146
6.847
7.119
57,760
+0.27(+3.97%)
Jun 04, 2021
6.775
7.210
6.689
6.847
91,545
+0.07(+1.07%)
Jun 03, 2021
6.212
7.346
6.192
6.775
418,730
+0.57(+9.21%)
Jun 02, 2021
6.249
6.484
6.104
6.203
29,491
+0.03(+0.44%)
Jun 01, 2021
6.104
6.240
5.914
6.176
38,531
+0.06(+1.04%)
May 28, 2021
6.312
6.409
6.040
6.113
36,290
-0.13(-2.03%)
May 27, 2021
6.539
6.548
6.240
6.240
28,045
-0.27(-4.18%)
May 26, 2021
6.258
6.575
6.258
6.512
18,013
+0.25(+4.06%)
May 25, 2021
5.968
6.439
5.968
6.258
104,993
+0.29(+4.86%)
May 24, 2021
5.822
6.076
5.804
5.968
28,305
+0.15(+2.49%)
May 21, 2021
5.895
6.049
5.822
5.822
18,547
-0.04(-0.62%)
May 20, 2021
5.850
6.040
5.813
5.859
10,097
+0.08(+1.41%)
May 19, 2021
6.185
6.212
5.650
5.777
40,149
-0.43(-6.87%)
May 18, 2021
6.176
6.321
6.095
6.203
25,688
+0.11(+1.79%)
May 17, 2021
5.895
6.249
5.895
6.094
30,808
+0.10(+1.66%)
May 14, 2021
5.804
6.158
5.786
5.995
71,039
+0.23(+3.93%)
May 13, 2021
6.276
6.276
5.640
5.768
61,899
-0.22(-3.64%)
May 12, 2021
6.575
6.684
5.940
5.986
94,427
-0.59(-9.03%)
May 11, 2021
6.639
6.874
6.439
6.580
77,557
-0.36(-5.16%)
May 10, 2021
6.775
6.983
6.720
6.938
34,856
+0.24(+3.52%)
May 07, 2021
6.457
6.865
6.457
6.702
32,530
+0.17(+2.64%)
May 06, 2021
6.838
6.956
6.357
6.530
88,897
-0.26(-3.87%)
May 05, 2021
6.512
7.346
6.439
6.793
288,777
+0.28(+4.32%)
May 04, 2021
6.194
6.521
6.194
6.512
60,637
+0.25(+4.06%)
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.