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
U.S. Auto Parts Netw
(NQ:
PRTS
)
1.060
-0.080 (-7.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
1.240
1.320
1.220
1.230
604,551
-0.02(-1.60%)
Apr 29, 2024
1.220
1.270
1.220
1.250
642,974
+0.04(+3.31%)
Apr 26, 2024
1.230
1.240
1.210
1.210
360,305
-0.01(-0.82%)
Apr 25, 2024
1.220
1.250
1.210
1.220
319,083
-0.03(-2.40%)
Apr 24, 2024
1.250
1.260
1.230
1.250
540,939
+0.00(+0.00%)
Apr 23, 2024
1.290
1.310
1.250
1.250
558,335
-0.04(-3.10%)
Apr 22, 2024
1.290
1.320
1.260
1.290
603,283
+0.01(+0.78%)
Apr 19, 2024
1.290
1.321
1.250
1.280
804,929
-0.01(-0.78%)
Apr 18, 2024
1.320
1.350
1.290
1.290
533,340
-0.02(-1.53%)
Apr 17, 2024
1.360
1.380
1.300
1.310
865,173
-0.02(-1.50%)
Apr 16, 2024
1.400
1.405
1.300
1.330
803,979
-0.07(-5.00%)
Apr 15, 2024
1.450
1.460
1.380
1.400
565,324
-0.02(-1.41%)
Apr 12, 2024
1.510
1.510
1.410
1.420
644,197
-0.10(-6.58%)
Apr 11, 2024
1.510
1.560
1.460
1.520
574,016
+0.01(+0.66%)
Apr 10, 2024
1.550
1.590
1.490
1.510
963,263
-0.08(-5.03%)
Apr 09, 2024
1.590
1.660
1.570
1.590
1,080,960
+0.00(+0.00%)
Apr 08, 2024
1.620
1.620
1.570
1.590
641,424
+0.02(+1.27%)
Apr 05, 2024
1.580
1.600
1.550
1.570
504,114
+0.00(+0.00%)
Apr 04, 2024
1.620
1.620
1.560
1.570
484,973
-0.02(-1.26%)
Apr 03, 2024
1.570
1.610
1.550
1.590
506,769
-0.01(-0.63%)
Apr 02, 2024
1.580
1.600
1.560
1.600
487,044
-0.02(-1.23%)
Apr 01, 2024
1.650
1.655
1.580
1.620
412,991
+0.00(+0.00%)
Mar 28, 2024
1.640
1.635
1.635
1.620
582,997
-0.03(-1.82%)
Mar 27, 2024
1.660
1.680
1.620
1.650
518,902
+0.01(+0.61%)
Mar 26, 2024
1.610
1.680
1.600
1.640
492,073
+0.03(+1.86%)
Mar 25, 2024
1.640
1.655
1.600
1.610
753,699
-0.01(-0.62%)
Mar 22, 2024
1.640
1.660
1.620
1.620
524,211
-0.03(-1.82%)
Mar 21, 2024
1.700
1.730
1.630
1.650
842,088
-0.04(-2.37%)
Mar 20, 2024
1.600
1.690
1.570
1.690
812,705
+0.11(+6.96%)
Mar 19, 2024
1.670
1.685
1.580
1.580
1,060,091
-0.09(-5.39%)
Mar 18, 2024
1.810
1.810
1.640
1.670
1,088,330
-0.13(-7.22%)
Mar 15, 2024
1.730
1.810
1.710
1.800
1,071,367
+0.07(+4.05%)
Mar 14, 2024
1.730
1.760
1.706
1.730
790,843
+0.00(+0.00%)
Mar 13, 2024
1.800
1.810
1.700
1.730
1,406,541
-0.05(-2.81%)
Mar 12, 2024
1.920
1.920
1.725
1.780
2,356,903
-0.13(-6.81%)
Mar 11, 2024
1.960
2.015
1.870
1.910
994,612
-0.03(-1.55%)
Mar 08, 2024
2.330
2.351
1.870
1.940
3,076,867
-0.57(-22.71%)
Mar 07, 2024
2.410
2.595
2.345
2.510
1,820,781
+0.13(+5.46%)
Mar 06, 2024
2.490
2.505
2.370
2.380
957,615
-0.09(-3.64%)
Mar 05, 2024
2.500
2.510
2.390
2.470
626,531
-0.03(-1.20%)
Mar 04, 2024
2.560
2.590
2.475
2.500
455,189
-0.03(-1.19%)
Mar 01, 2024
2.530
2.560
2.495
2.530
562,149
-0.02(-0.78%)
Feb 29, 2024
2.590
2.675
2.540
2.550
376,579
-0.01(-0.39%)
Feb 28, 2024
2.560
2.600
2.510
2.560
314,958
-0.03(-1.16%)
Feb 27, 2024
2.600
2.635
2.580
2.590
522,390
+0.00(+0.00%)
Feb 26, 2024
2.550
2.610
2.550
2.590
394,891
+0.04(+1.57%)
Feb 23, 2024
2.530
2.598
2.530
2.550
324,474
+0.02(+0.79%)
Feb 22, 2024
2.560
2.605
2.475
2.530
669,670
-0.02(-0.78%)
Feb 21, 2024
2.610
2.620
2.520
2.550
300,909
-0.06(-2.30%)
Feb 20, 2024
2.700
2.700
2.580
2.610
472,188
-0.11(-4.04%)
Feb 16, 2024
2.800
2.805
2.720
2.720
535,677
-0.12(-4.23%)
Feb 15, 2024
2.660
2.870
2.653
2.840
607,860
+0.20(+7.58%)
Feb 14, 2024
2.550
2.650
2.535
2.640
719,364
+0.12(+4.76%)
Feb 13, 2024
2.570
2.600
2.490
2.520
670,942
-0.09(-3.45%)
Feb 12, 2024
2.500
2.665
2.490
2.610
1,318,917
+0.10(+3.98%)
Feb 09, 2024
2.510
2.545
2.450
2.510
1,640,848
+0.00(+0.00%)
Feb 08, 2024
2.660
2.660
2.465
2.510
1,023,394
-0.14(-5.28%)
Feb 07, 2024
2.680
2.695
2.630
2.650
307,377
-0.03(-1.12%)
Feb 06, 2024
2.630
2.690
2.590
2.680
261,821
+0.06(+2.29%)
Feb 05, 2024
2.730
2.740
2.620
2.620
310,328
-0.15(-5.42%)
Feb 02, 2024
2.750
2.780
2.633
2.770
347,057
-0.03(-1.07%)
Feb 01, 2024
2.710
2.800
2.670
2.800
453,594
+0.11(+4.09%)
Jan 31, 2024
2.840
2.840
2.680
2.690
487,598
-0.16(-5.61%)
Jan 30, 2024
2.900
2.900
2.812
2.850
359,782
-0.05(-1.72%)
Jan 29, 2024
2.900
2.930
2.880
2.900
553,923
+0.00(+0.00%)
Jan 26, 2024
2.900
2.930
2.845
2.900
311,746
+0.00(+0.00%)
Jan 25, 2024
2.970
2.970
2.885
2.900
579,120
-0.04(-1.36%)
Jan 24, 2024
3.020
3.020
2.910
2.940
574,600
-0.05(-1.67%)
Jan 23, 2024
2.980
3.050
2.980
2.990
456,554
+0.05(+1.70%)
Jan 22, 2024
2.870
2.990
2.870
2.940
407,901
+0.13(+4.63%)
Jan 19, 2024
2.900
2.900
2.800
2.810
425,850
-0.06(-2.09%)
Jan 18, 2024
2.900
2.913
2.810
2.870
317,182
-0.01(-0.35%)
Jan 17, 2024
2.880
2.880
2.740
2.880
355,132
-0.04(-1.37%)
Jan 16, 2024
3.060
3.060
2.910
2.920
429,848
-0.14(-4.58%)
Jan 12, 2024
3.140
3.200
3.020
3.060
347,539
-0.05(-1.61%)
Jan 11, 2024
3.120
3.155
2.985
3.110
346,763
-0.02(-0.64%)
Jan 10, 2024
3.060
3.250
3.005
3.130
737,534
+0.09(+2.96%)
Jan 09, 2024
3.030
3.065
2.995
3.040
395,008
-0.02(-0.65%)
Jan 08, 2024
2.960
3.080
2.910
3.060
788,978
+0.10(+3.38%)
Jan 05, 2024
3.000
3.050
2.950
2.960
566,162
-0.08(-2.63%)
Jan 04, 2024
3.150
3.150
3.040
3.040
283,055
-0.09(-2.88%)
Jan 03, 2024
3.210
3.230
3.110
3.130
372,723
-0.12(-3.69%)
Jan 02, 2024
3.160
3.315
3.120
3.250
811,069
+0.09(+2.85%)
Dec 29, 2023
3.320
3.340
3.140
3.160
439,855
-0.15(-4.53%)
Dec 28, 2023
3.340
3.360
3.280
3.310
281,588
-0.04(-1.19%)
Dec 27, 2023
3.400
3.422
3.340
3.350
426,755
-0.05(-1.47%)
Dec 26, 2023
3.390
3.440
3.385
3.400
601,078
+0.00(+0.00%)
Dec 22, 2023
3.430
3.440
3.390
3.400
662,491
+0.00(+0.00%)
Dec 21, 2023
3.390
3.410
3.380
3.400
457,278
+0.06(+1.80%)
Dec 20, 2023
3.370
3.410
3.330
3.340
450,551
-0.02(-0.60%)
Dec 19, 2023
3.350
3.435
3.325
3.360
517,483
+0.02(+0.60%)
Dec 18, 2023
3.390
3.390
3.300
3.340
232,616
-0.03(-0.74%)
Dec 15, 2023
3.500
3.520
3.314
3.365
602,715
-0.11(-3.30%)
Dec 14, 2023
3.470
3.650
3.450
3.480
581,772
+0.08(+2.35%)
Dec 13, 2023
3.160
3.410
3.110
3.400
471,786
+0.26(+8.28%)
Dec 12, 2023
3.180
3.180
3.095
3.140
286,575
-0.04(-1.26%)
Dec 11, 2023
3.200
3.200
3.140
3.180
229,092
+0.00(+0.00%)
Dec 08, 2023
3.160
3.205
3.145
3.180
232,353
+0.02(+0.63%)
Dec 07, 2023
3.220
3.224
3.130
3.160
187,083
-0.05(-1.56%)
Dec 06, 2023
3.240
3.330
3.180
3.210
404,873
+0.00(+0.00%)
Dec 05, 2023
3.250
3.300
3.180
3.210
281,010
-0.04(-1.23%)
Dec 04, 2023
3.250
3.375
3.215
3.250
337,258
+0.03(+0.93%)
Dec 01, 2023
3.040
3.240
3.030
3.220
427,149
+0.16(+5.23%)
Nov 30, 2023
3.150
3.150
3.045
3.060
230,254
-0.08(-2.55%)
Nov 29, 2023
3.140
3.220
3.090
3.140
315,323
+0.01(+0.32%)
Nov 28, 2023
3.090
3.150
3.040
3.130
175,238
+0.02(+0.64%)
Nov 27, 2023
3.160
3.185
3.100
3.110
341,050
-0.09(-2.81%)
Nov 24, 2023
3.200
3.230
3.160
3.200
80,004
+0.01(+0.31%)
Nov 22, 2023
3.170
3.210
3.130
3.190
228,689
+0.07(+2.24%)
Nov 21, 2023
3.270
3.270
3.120
3.120
260,225
-0.15(-4.59%)
Nov 20, 2023
3.170
3.310
3.150
3.270
569,325
+0.10(+3.15%)
Nov 17, 2023
3.100
3.210
3.050
3.170
594,362
+0.09(+2.92%)
Nov 16, 2023
3.270
3.270
3.050
3.080
427,574
-0.20(-6.10%)
Nov 15, 2023
3.390
3.460
3.270
3.280
463,205
-0.10(-2.96%)
Nov 14, 2023
3.120
3.390
3.100
3.380
854,176
+0.34(+11.18%)
Nov 13, 2023
3.090
3.090
3.040
3.040
279,254
-0.04(-1.30%)
Nov 10, 2023
3.070
3.140
3.030
3.080
451,418
+0.04(+1.32%)
Nov 09, 2023
3.060
3.080
3.005
3.040
659,744
+0.01(+0.33%)
Nov 08, 2023
3.090
3.100
3.000
3.030
549,056
-0.05(-1.62%)
Nov 07, 2023
3.080
3.100
3.020
3.080
333,399
+0.02(+0.65%)
Nov 06, 2023
3.150
3.150
3.030
3.060
536,429
-0.07(-2.24%)
Nov 03, 2023
3.150
3.240
3.105
3.130
465,736
+0.07(+2.29%)
Nov 02, 2023
2.980
3.081
2.960
3.060
664,441
+0.12(+3.90%)
Nov 01, 2023
2.800
2.975
2.800
2.945
817,712
+0.11(+4.06%)
Oct 31, 2023
3.100
3.130
2.500
2.830
2,382,136
-0.52(-15.52%)
Oct 30, 2023
3.480
3.505
3.350
3.350
680,713
-0.09(-2.62%)
Oct 27, 2023
3.350
3.507
3.329
3.440
289,290
+0.09(+2.69%)
Oct 26, 2023
3.380
3.430
3.335
3.350
370,517
-0.03(-0.89%)
Oct 25, 2023
3.510
3.510
3.360
3.380
273,518
-0.17(-4.79%)
Oct 24, 2023
3.460
3.585
3.460
3.550
473,147
+0.14(+4.11%)
Oct 23, 2023
3.500
3.530
3.340
3.410
904,027
-0.10(-2.85%)
Oct 20, 2023
3.630
3.655
3.500
3.510
626,161
-0.12(-3.31%)
Oct 19, 2023
3.590
3.655
3.430
3.630
582,998
+0.04(+1.11%)
Oct 18, 2023
3.910
3.910
3.580
3.590
931,198
-0.32(-8.18%)
Oct 17, 2023
3.740
4.005
3.705
3.910
2,412,720
+0.16(+4.27%)
Oct 16, 2023
3.840
3.871
3.745
3.750
500,732
-0.07(-1.83%)
Oct 13, 2023
3.850
3.850
3.760
3.820
350,941
+0.00(+0.00%)
Oct 12, 2023
4.040
4.040
3.815
3.820
475,276
-0.23(-5.68%)
Oct 11, 2023
4.120
4.170
4.010
4.050
319,963
-0.06(-1.46%)
Oct 10, 2023
3.990
4.140
3.970
4.110
547,484
+0.13(+3.27%)
Oct 09, 2023
3.910
3.990
3.820
3.980
585,010
+0.02(+0.51%)
Oct 06, 2023
3.910
4.020
3.875
3.960
399,752
+0.02(+0.51%)
Oct 05, 2023
3.970
3.970
3.830
3.940
386,472
-0.02(-0.51%)
Oct 04, 2023
3.910
4.040
3.880
3.960
237,460
+0.06(+1.54%)
Oct 03, 2023
4.080
4.105
3.900
3.900
276,238
-0.21(-5.11%)
Oct 02, 2023
4.100
4.110
4.035
4.110
274,996
-0.01(-0.24%)
Sep 29, 2023
4.130
4.141
4.080
4.120
215,778
+0.04(+0.98%)
Sep 28, 2023
4.180
4.190
4.004
4.080
310,868
-0.08(-1.92%)
Sep 27, 2023
4.110
4.205
4.090
4.160
324,843
+0.07(+1.71%)
Sep 26, 2023
4.020
4.130
4.020
4.090
367,083
+0.01(+0.25%)
Sep 25, 2023
4.000
4.095
4.055
4.080
216,482
+0.06(+1.49%)
Sep 22, 2023
4.120
4.120
4.000
4.020
278,559
-0.07(-1.71%)
Sep 21, 2023
4.160
4.200
4.080
4.090
336,573
-0.12(-2.85%)
Sep 20, 2023
4.020
4.260
4.020
4.210
632,352
+0.21(+5.25%)
Sep 19, 2023
3.990
4.000
3.800
4.000
698,750
+0.05(+1.27%)
Sep 18, 2023
4.110
4.110
3.930
3.950
556,117
-0.17(-4.13%)
Sep 15, 2023
4.180
4.200
4.110
4.120
542,110
-0.06(-1.44%)
Sep 14, 2023
4.240
4.270
4.150
4.180
384,023
-0.05(-1.18%)
Sep 13, 2023
4.230
4.270
4.125
4.230
372,691
+0.01(+0.24%)
Sep 12, 2023
4.330
4.330
4.150
4.220
486,433
-0.11(-2.54%)
Sep 11, 2023
4.530
4.540
4.295
4.330
357,066
-0.17(-3.78%)
Sep 08, 2023
4.590
4.670
4.500
4.500
255,051
-0.09(-1.96%)
Sep 07, 2023
4.600
4.670
4.540
4.590
610,992
-0.07(-1.50%)
Sep 06, 2023
4.710
4.730
4.630
4.660
359,341
-0.07(-1.48%)
Sep 05, 2023
4.770
4.810
4.620
4.730
404,994
-0.06(-1.25%)
Sep 01, 2023
4.840
4.873
4.719
4.790
509,248
-0.04(-0.83%)
Aug 31, 2023
4.910
5.000
4.830
4.830
455,183
-0.11(-2.23%)
Aug 30, 2023
4.810
5.000
4.810
4.940
552,678
+0.13(+2.70%)
Aug 29, 2023
4.760
4.955
4.680
4.810
621,265
+0.04(+0.84%)
Aug 28, 2023
4.440
4.815
4.440
4.770
796,883
+0.32(+7.19%)
Aug 25, 2023
4.400
4.475
4.375
4.450
243,502
+0.05(+1.14%)
Aug 24, 2023
4.440
4.500
4.390
4.400
365,825
-0.05(-1.12%)
Aug 23, 2023
4.300
4.470
4.275
4.450
538,129
+0.14(+3.25%)
Aug 22, 2023
4.240
4.335
4.190
4.310
469,881
+0.07(+1.65%)
Aug 21, 2023
4.180
4.270
4.180
4.240
472,185
+0.07(+1.68%)
Aug 18, 2023
4.050
4.190
4.050
4.170
475,381
+0.06(+1.46%)
Aug 17, 2023
4.160
4.190
4.090
4.110
538,961
-0.06(-1.44%)
Aug 16, 2023
4.230
4.230
4.160
4.170
444,386
-0.07(-1.65%)
Aug 15, 2023
4.170
4.280
4.120
4.240
747,139
+0.03(+0.71%)
Aug 14, 2023
4.240
4.300
4.190
4.210
699,088
-0.02(-0.47%)
Aug 11, 2023
4.320
4.375
4.200
4.230
801,864
-0.09(-2.08%)
Aug 10, 2023
4.310
4.465
4.280
4.320
1,052,222
+0.04(+0.93%)
Aug 09, 2023
4.240
4.490
4.230
4.280
1,285,341
+0.08(+1.90%)
Aug 08, 2023
4.320
4.320
4.135
4.200
1,125,253
-0.09(-2.10%)
Aug 07, 2023
4.280
4.530
4.270
4.290
1,227,052
-0.20(-4.45%)
Aug 04, 2023
4.430
4.545
4.360
4.490
987,326
+0.08(+1.81%)
Aug 03, 2023
4.420
4.540
4.270
4.410
1,112,103
-0.06(-1.34%)
Aug 02, 2023
4.800
4.800
4.070
4.470
2,101,562
-0.52(-10.42%)
Aug 01, 2023
5.050
5.095
4.930
4.990
663,781
-0.03(-0.60%)
Jul 31, 2023
4.980
5.100
4.950
5.020
930,457
+0.07(+1.41%)
Jul 28, 2023
4.900
4.980
4.865
4.950
408,099
+0.11(+2.27%)
Jul 27, 2023
5.060
5.060
4.810
4.840
555,117
-0.19(-3.78%)
Jul 26, 2023
4.940
5.060
4.875
5.030
758,779
+0.09(+1.82%)
Jul 25, 2023
4.830
5.155
4.825
4.940
754,762
+0.08(+1.65%)
Jul 24, 2023
4.560
4.915
4.521
4.860
793,725
+0.28(+6.11%)
Jul 21, 2023
4.670
4.720
4.530
4.580
435,287
-0.06(-1.29%)
Jul 20, 2023
4.680
4.730
4.555
4.640
795,180
-0.09(-1.90%)
Jul 19, 2023
4.500
4.935
4.500
4.730
921,550
+0.26(+5.82%)
Jul 18, 2023
4.470
4.580
4.410
4.470
510,754
-0.02(-0.45%)
Jul 17, 2023
4.680
4.675
4.460
4.490
551,330
-0.03(-0.66%)
Jul 14, 2023
4.640
4.675
4.495
4.520
597,235
-0.13(-2.80%)
Jul 13, 2023
4.710
4.710
4.550
4.650
514,358
-0.01(-0.21%)
Jul 12, 2023
4.530
4.760
4.507
4.660
1,106,987
+0.19(+4.25%)
Jul 11, 2023
4.310
4.490
4.285
4.470
679,907
+0.20(+4.68%)
Jul 10, 2023
4.360
4.360
4.260
4.270
481,481
-0.08(-1.84%)
Jul 07, 2023
4.210
4.430
4.150
4.350
875,539
+0.12(+2.84%)
Jul 06, 2023
4.250
4.320
4.130
4.230
579,030
-0.06(-1.40%)
Jul 05, 2023
4.210
4.320
4.120
4.290
1,511,478
+0.08(+1.90%)
Jul 03, 2023
4.250
4.360
4.190
4.210
691,070
-0.04(-0.94%)
Jun 30, 2023
4.400
4.400
4.230
4.250
431,730
-0.14(-3.19%)
Jun 29, 2023
4.340
4.400
4.323
4.390
361,891
+0.07(+1.62%)
Jun 28, 2023
4.210
4.340
4.200
4.320
624,464
+0.09(+2.13%)
Jun 27, 2023
4.080
4.255
4.060
4.230
648,090
+0.16(+3.93%)
Jun 26, 2023
4.130
4.185
4.060
4.070
488,292
-0.08(-1.93%)
Jun 23, 2023
3.950
4.280
3.950
4.150
1,427,116
+0.16(+4.01%)
Jun 22, 2023
4.010
4.065
3.940
3.990
472,648
-0.03(-0.75%)
Jun 21, 2023
4.030
4.080
3.980
4.020
498,867
-0.04(-0.99%)
Jun 20, 2023
4.150
4.175
4.020
4.060
340,913
-0.06(-1.46%)
Jun 16, 2023
4.150
4.190
4.090
4.120
695,481
+0.03(+0.73%)
Jun 15, 2023
4.010
4.160
3.995
4.090
701,598
+0.09(+2.25%)
Jun 14, 2023
3.920
4.050
3.900
4.000
941,680
+0.12(+3.09%)
Jun 13, 2023
3.950
4.020
3.880
3.880
727,900
+0.00(+0.00%)
Jun 12, 2023
3.870
3.929
3.830
3.880
493,935
+0.03(+0.78%)
Jun 09, 2023
4.060
4.080
3.820
3.850
625,530
-0.21(-5.17%)
Jun 08, 2023
4.070
4.128
4.000
4.060
632,631
+0.02(+0.50%)
Jun 07, 2023
4.200
4.320
4.030
4.040
765,483
-0.17(-4.04%)
Jun 06, 2023
4.200
4.330
4.170
4.210
800,814
-0.02(-0.47%)
Jun 05, 2023
4.250
4.345
4.190
4.230
693,338
-0.01(-0.24%)
Jun 02, 2023
4.230
4.320
4.230
4.240
367,045
+0.03(+0.71%)
Jun 01, 2023
4.180
4.290
4.140
4.210
569,825
+0.04(+0.96%)
May 31, 2023
4.210
4.250
4.150
4.170
1,245,571
-0.09(-2.11%)
May 30, 2023
4.300
4.340
4.170
4.260
593,028
+0.03(+0.71%)
May 26, 2023
4.180
4.245
3.990
4.230
855,786
+0.04(+0.95%)
May 25, 2023
4.280
4.295
4.180
4.190
375,396
-0.09(-2.10%)
May 24, 2023
4.260
4.325
4.230
4.280
373,089
+0.02(+0.47%)
May 23, 2023
4.230
4.440
4.230
4.260
469,936
+0.03(+0.71%)
May 22, 2023
4.220
4.275
4.170
4.230
723,865
+0.03(+0.71%)
May 19, 2023
4.390
4.405
4.160
4.200
516,748
-0.14(-3.23%)
May 18, 2023
4.440
4.450
4.305
4.340
598,800
-0.11(-2.47%)
May 17, 2023
4.240
4.480
4.240
4.450
554,895
+0.22(+5.20%)
May 16, 2023
4.310
4.380
4.205
4.230
778,483
-0.14(-3.20%)
May 15, 2023
4.460
4.510
4.300
4.370
520,502
-0.04(-0.91%)
May 12, 2023
4.490
4.505
4.310
4.410
617,038
-0.08(-1.78%)
May 11, 2023
4.580
4.630
4.405
4.490
578,206
-0.11(-2.39%)
May 10, 2023
4.540
4.750
4.485
4.600
722,703
+0.12(+2.68%)
May 09, 2023
4.590
4.660
4.440
4.480
757,659
-0.12(-2.61%)
May 08, 2023
4.500
4.600
4.445
4.600
550,837
+0.11(+2.45%)
May 05, 2023
4.320
4.620
4.320
4.490
774,679
+0.21(+4.91%)
May 04, 2023
4.160
4.410
4.070
4.280
1,614,521
+0.08(+1.90%)
May 03, 2023
4.430
4.790
4.040
4.200
2,722,275
-0.35(-7.69%)
May 02, 2023
4.630
4.639
4.465
4.550
688,980
-0.10(-2.15%)
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.