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
Voyager Therapeut
(NQ:
VYGR
)
8.260
-0.250 (-2.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
7.730
7.860
7.620
7.820
495,064
+0.05(+0.64%)
Apr 29, 2024
7.680
7.930
7.680
7.770
433,889
+0.15(+1.97%)
Apr 26, 2024
7.400
7.710
7.320
7.620
479,915
+0.20(+2.70%)
Apr 25, 2024
7.380
7.520
7.260
7.420
522,452
-0.15(-1.98%)
Apr 24, 2024
7.650
7.660
7.450
7.570
312,887
-0.08(-1.05%)
Apr 23, 2024
7.600
7.780
7.570
7.650
372,354
+0.09(+1.19%)
Apr 22, 2024
7.560
7.700
7.470
7.560
324,119
+0.06(+0.80%)
Apr 19, 2024
7.500
7.660
7.283
7.500
516,459
-0.05(-0.66%)
Apr 18, 2024
7.740
7.880
7.510
7.550
1,015,258
-0.19(-2.45%)
Apr 17, 2024
8.040
8.040
7.700
7.740
785,417
-0.24(-3.01%)
Apr 16, 2024
8.380
8.400
7.950
7.980
398,308
-0.26(-3.16%)
Apr 15, 2024
8.360
8.454
8.125
8.240
450,125
-0.19(-2.25%)
Apr 12, 2024
8.730
8.840
8.390
8.430
565,057
-0.35(-3.99%)
Apr 11, 2024
8.900
9.020
8.750
8.780
426,084
-0.05(-0.57%)
Apr 10, 2024
8.900
8.970
8.700
8.830
527,686
-0.26(-2.86%)
Apr 09, 2024
9.090
9.240
9.000
9.090
307,834
+0.03(+0.33%)
Apr 08, 2024
9.410
9.410
9.020
9.060
345,591
-0.27(-2.89%)
Apr 05, 2024
9.150
9.340
8.970
9.330
481,497
+0.20(+2.19%)
Apr 04, 2024
9.400
9.660
9.120
9.130
687,982
-0.22(-2.35%)
Apr 03, 2024
9.630
9.720
9.250
9.350
790,919
-0.56(-5.65%)
Apr 02, 2024
10.31
10.31
9.680
9.910
722,845
-0.63(-5.98%)
Apr 01, 2024
9.560
10.66
9.430
10.54
1,399,765
+1.23(+13.21%)
Mar 28, 2024
9.580
9.330
9.200
9.310
629,050
-0.25(-2.62%)
Mar 27, 2024
10.01
10.17
9.455
9.560
730,077
-0.46(-4.59%)
Mar 26, 2024
9.890
10.19
9.623
10.02
882,093
+0.76(+8.21%)
Mar 25, 2024
9.000
9.340
8.910
9.260
661,719
+0.25(+2.77%)
Mar 22, 2024
9.460
9.595
9.000
9.010
482,896
-0.39(-4.15%)
Mar 21, 2024
10.40
10.57
9.380
9.400
1,080,381
-0.95(-9.18%)
Mar 20, 2024
10.07
10.40
9.930
10.35
863,965
+0.29(+2.88%)
Mar 19, 2024
9.390
10.14
9.320
10.06
1,130,990
+0.97(+10.67%)
Mar 18, 2024
9.290
9.360
9.080
9.090
764,131
-0.19(-2.05%)
Mar 15, 2024
9.090
9.410
9.080
9.280
3,891,946
+0.15(+1.64%)
Mar 14, 2024
9.120
9.170
8.950
9.130
461,668
-0.01(-0.11%)
Mar 13, 2024
8.940
9.350
8.940
9.140
535,029
+0.05(+0.55%)
Mar 12, 2024
9.000
9.250
8.840
9.090
669,381
+0.03(+0.33%)
Mar 11, 2024
9.300
9.390
8.950
9.060
590,771
-0.31(-3.31%)
Mar 08, 2024
9.630
9.950
9.290
9.370
500,026
-0.07(-0.74%)
Mar 07, 2024
9.400
9.785
9.270
9.440
530,053
+0.21(+2.28%)
Mar 06, 2024
9.260
9.470
9.093
9.230
358,026
+0.13(+1.43%)
Mar 05, 2024
9.570
9.750
8.915
9.100
648,715
-0.54(-5.60%)
Mar 04, 2024
9.450
9.680
9.190
9.640
1,124,148
+0.20(+2.12%)
Mar 01, 2024
8.260
9.530
8.240
9.440
1,228,157
+1.12(+13.46%)
Feb 29, 2024
9.940
10.63
8.310
8.320
2,066,831
-0.65(-7.25%)
Feb 28, 2024
9.060
9.810
8.760
8.970
1,188,469
+0.06(+0.67%)
Feb 27, 2024
8.750
8.940
8.460
8.910
659,922
+0.27(+3.12%)
Feb 26, 2024
8.360
8.830
8.350
8.640
716,687
+0.46(+5.62%)
Feb 23, 2024
7.700
8.240
7.620
8.180
594,399
+0.47(+6.10%)
Feb 22, 2024
7.610
7.858
7.570
7.710
280,402
+0.07(+0.92%)
Feb 21, 2024
7.570
7.640
7.330
7.640
294,415
+0.07(+0.92%)
Feb 20, 2024
7.680
7.820
7.470
7.570
432,304
+0.02(+0.26%)
Feb 16, 2024
7.650
7.710
7.520
7.550
205,870
-0.14(-1.82%)
Feb 15, 2024
7.410
7.810
7.310
7.690
348,771
+0.32(+4.34%)
Feb 14, 2024
7.280
7.376
7.100
7.370
318,684
+0.22(+3.08%)
Feb 13, 2024
7.500
7.605
7.080
7.150
562,167
-0.54(-7.02%)
Feb 12, 2024
7.640
7.830
7.570
7.690
396,352
+0.09(+1.18%)
Feb 09, 2024
7.480
7.700
7.450
7.600
294,130
+0.12(+1.60%)
Feb 08, 2024
7.410
7.560
7.350
7.480
277,386
+0.05(+0.67%)
Feb 07, 2024
7.400
7.535
7.270
7.430
341,628
+0.06(+0.81%)
Feb 06, 2024
7.330
7.460
7.280
7.370
310,918
+0.01(+0.14%)
Feb 05, 2024
7.360
7.450
7.260
7.360
377,139
-0.09(-1.21%)
Feb 02, 2024
7.400
7.530
7.330
7.450
295,652
-0.11(-1.46%)
Feb 01, 2024
7.330
7.590
7.220
7.560
337,266
+0.29(+3.99%)
Jan 31, 2024
7.390
7.560
7.260
7.270
457,070
-0.16(-2.15%)
Jan 30, 2024
7.550
7.620
7.380
7.430
262,585
-0.17(-2.24%)
Jan 29, 2024
7.540
7.670
7.340
7.600
395,187
+0.09(+1.20%)
Jan 26, 2024
7.650
7.720
7.460
7.510
258,652
-0.10(-1.31%)
Jan 25, 2024
7.520
7.660
7.420
7.610
206,345
+0.15(+2.01%)
Jan 24, 2024
7.660
7.685
7.370
7.460
316,811
-0.11(-1.45%)
Jan 23, 2024
7.540
7.650
7.380
7.570
309,540
+0.02(+0.26%)
Jan 22, 2024
7.570
7.740
7.380
7.550
415,798
-0.01(-0.13%)
Jan 19, 2024
7.270
7.580
7.140
7.560
447,895
+0.28(+3.85%)
Jan 18, 2024
7.350
7.440
7.130
7.280
533,791
-0.02(-0.27%)
Jan 17, 2024
7.460
7.460
7.010
7.300
996,444
-0.24(-3.18%)
Jan 16, 2024
7.800
7.900
7.450
7.540
789,191
-0.32(-4.07%)
Jan 12, 2024
8.080
8.170
7.780
7.860
462,730
-0.14(-1.75%)
Jan 11, 2024
8.370
8.370
7.720
8.000
1,190,970
-0.41(-4.88%)
Jan 10, 2024
8.890
8.890
8.270
8.410
1,134,695
-0.46(-5.19%)
Jan 09, 2024
8.970
9.130
8.840
8.870
757,078
-0.19(-2.10%)
Jan 08, 2024
8.900
9.190
8.840
9.060
1,235,929
+0.21(+2.37%)
Jan 05, 2024
8.930
9.010
8.560
8.850
5,788,771
-1.99(-18.36%)
Jan 04, 2024
10.91
11.44
10.45
10.84
1,571,084
+0.07(+0.65%)
Jan 03, 2024
9.310
11.35
9.207
10.77
3,724,153
+1.77(+19.67%)
Jan 02, 2024
10.53
11.72
8.900
9.000
12,017,426
+0.56(+6.64%)
Dec 29, 2023
8.860
8.860
8.410
8.440
97,711
-0.37(-4.20%)
Dec 28, 2023
8.660
8.880
8.650
8.810
144,825
+0.11(+1.26%)
Dec 27, 2023
8.790
8.830
8.510
8.700
136,106
-0.01(-0.11%)
Dec 26, 2023
8.510
8.790
8.360
8.710
130,915
+0.23(+2.71%)
Dec 22, 2023
8.280
8.690
8.280
8.480
169,187
+0.33(+4.05%)
Dec 21, 2023
8.080
8.160
7.950
8.150
121,559
+0.21(+2.64%)
Dec 20, 2023
8.180
8.290
7.920
7.940
135,156
-0.29(-3.52%)
Dec 19, 2023
8.070
8.380
7.980
8.230
175,725
+0.21(+2.62%)
Dec 18, 2023
7.980
8.045
7.801
8.020
136,930
+0.04(+0.50%)
Dec 15, 2023
7.880
8.040
7.660
7.980
415,524
+0.18(+2.31%)
Dec 14, 2023
7.960
8.080
7.670
7.800
162,429
-0.01(-0.13%)
Dec 13, 2023
7.340
7.830
7.210
7.810
189,625
+0.46(+6.26%)
Dec 12, 2023
7.570
7.570
7.300
7.350
110,118
-0.21(-2.78%)
Dec 11, 2023
7.740
7.750
7.460
7.560
98,631
-0.20(-2.58%)
Dec 08, 2023
7.790
7.920
7.690
7.760
140,986
-0.10(-1.27%)
Dec 07, 2023
7.680
7.860
7.510
7.860
177,881
+0.25(+3.29%)
Dec 06, 2023
7.560
7.680
7.380
7.610
210,230
+0.17(+2.28%)
Dec 05, 2023
7.480
7.490
7.300
7.440
170,313
-0.08(-1.06%)
Dec 04, 2023
7.580
7.770
7.390
7.520
133,857
-0.09(-1.18%)
Dec 01, 2023
7.280
7.680
7.260
7.610
308,280
+0.35(+4.82%)
Nov 30, 2023
7.110
7.370
7.015
7.260
212,670
+0.23(+3.27%)
Nov 29, 2023
6.750
7.160
6.660
7.030
157,402
+0.13(+1.88%)
Nov 28, 2023
6.860
6.910
6.670
6.900
246,564
-0.02(-0.29%)
Nov 27, 2023
6.830
6.935
6.680
6.920
154,877
+0.09(+1.32%)
Nov 24, 2023
6.880
6.960
6.750
6.830
70,458
-0.05(-0.73%)
Nov 22, 2023
6.810
6.910
6.710
6.880
116,812
+0.17(+2.53%)
Nov 21, 2023
6.780
6.860
6.620
6.710
160,257
-0.13(-1.90%)
Nov 20, 2023
6.800
6.960
6.730
6.840
151,158
+0.02(+0.29%)
Nov 17, 2023
6.620
6.940
6.468
6.820
225,242
+0.27(+4.12%)
Nov 16, 2023
6.690
6.700
6.460
6.550
232,507
-0.18(-2.67%)
Nov 15, 2023
6.800
7.080
6.690
6.730
312,651
-0.04(-0.59%)
Nov 14, 2023
6.540
6.810
6.527
6.770
219,224
+0.49(+7.80%)
Nov 13, 2023
6.280
6.460
6.060
6.280
220,406
-0.07(-1.10%)
Nov 10, 2023
6.430
6.430
6.210
6.350
177,091
-0.03(-0.47%)
Nov 09, 2023
6.840
6.850
6.370
6.380
187,076
-0.43(-6.31%)
Nov 08, 2023
6.850
7.000
6.670
6.810
214,115
-0.01(-0.15%)
Nov 07, 2023
6.360
7.068
6.360
6.820
361,490
+0.33(+5.08%)
Nov 06, 2023
6.770
6.863
6.440
6.490
244,599
-0.22(-3.28%)
Nov 03, 2023
6.560
6.800
6.495
6.710
249,700
+0.26(+4.03%)
Nov 02, 2023
6.680
6.759
6.410
6.450
182,597
-0.10(-1.53%)
Nov 01, 2023
6.580
6.610
6.475
6.550
176,153
-0.02(-0.30%)
Oct 31, 2023
6.510
6.630
6.380
6.570
132,355
+0.03(+0.46%)
Oct 30, 2023
6.480
6.600
6.360
6.540
156,553
+0.13(+2.03%)
Oct 27, 2023
6.590
6.590
6.360
6.410
115,521
-0.17(-2.58%)
Oct 26, 2023
6.760
6.890
6.550
6.580
164,587
-0.16(-2.37%)
Oct 25, 2023
6.850
6.880
6.582
6.740
169,937
-0.15(-2.18%)
Oct 24, 2023
6.810
7.000
6.810
6.890
199,801
+0.08(+1.17%)
Oct 23, 2023
6.780
6.960
6.660
6.810
173,267
-0.03(-0.44%)
Oct 20, 2023
7.030
7.070
6.780
6.840
202,679
-0.14(-2.01%)
Oct 19, 2023
7.170
7.170
6.960
6.980
200,775
-0.22(-3.06%)
Oct 18, 2023
7.500
7.500
7.180
7.200
175,733
-0.36(-4.76%)
Oct 17, 2023
7.550
7.730
7.400
7.560
194,254
-0.04(-0.53%)
Oct 16, 2023
7.590
7.830
7.390
7.600
180,096
+0.21(+2.84%)
Oct 13, 2023
7.300
7.490
7.180
7.390
148,086
+0.11(+1.51%)
Oct 12, 2023
7.680
7.680
7.140
7.280
294,899
-0.35(-4.59%)
Oct 11, 2023
7.700
7.750
7.570
7.630
159,320
-0.09(-1.17%)
Oct 10, 2023
7.540
7.800
7.445
7.720
195,724
+0.19(+2.52%)
Oct 09, 2023
7.370
7.650
7.310
7.530
177,164
+0.12(+1.62%)
Oct 06, 2023
7.110
7.590
7.060
7.410
323,129
+0.21(+2.92%)
Oct 05, 2023
6.960
7.280
6.960
7.200
242,676
+0.21(+3.00%)
Oct 04, 2023
7.040
7.060
6.910
6.990
166,067
-0.06(-0.85%)
Oct 03, 2023
7.240
7.240
6.880
7.050
302,360
-0.19(-2.62%)
Oct 02, 2023
7.740
7.740
7.150
7.240
379,220
-0.51(-6.58%)
Sep 29, 2023
7.790
7.860
7.575
7.750
622,219
+0.03(+0.39%)
Sep 28, 2023
7.720
7.820
7.580
7.720
198,702
-0.02(-0.26%)
Sep 27, 2023
7.730
7.930
7.680
7.740
187,073
+0.06(+0.78%)
Sep 26, 2023
7.730
7.915
7.600
7.680
222,840
+0.13(+1.72%)
Sep 25, 2023
7.520
7.580
7.530
7.550
221,886
-0.05(-0.66%)
Sep 22, 2023
7.730
7.830
7.520
7.600
168,989
-0.13(-1.68%)
Sep 21, 2023
7.630
7.740
7.470
7.730
352,006
+0.04(+0.45%)
Sep 20, 2023
8.060
8.130
7.680
7.695
155,248
-0.34(-4.29%)
Sep 19, 2023
8.140
8.290
8.010
8.040
247,503
-0.12(-1.41%)
Sep 18, 2023
7.990
8.230
7.890
8.155
275,682
+0.19(+2.45%)
Sep 15, 2023
8.160
8.280
7.930
7.960
645,371
-0.25(-3.05%)
Sep 14, 2023
8.240
8.440
8.080
8.210
256,145
+0.03(+0.37%)
Sep 13, 2023
8.640
8.770
8.090
8.180
471,512
-0.47(-5.43%)
Sep 12, 2023
8.900
9.020
8.620
8.650
255,185
-0.25(-2.81%)
Sep 11, 2023
9.170
9.200
8.800
8.900
264,785
-0.32(-3.47%)
Sep 08, 2023
9.210
9.435
9.070
9.220
150,035
+0.01(+0.11%)
Sep 07, 2023
9.290
9.310
9.065
9.210
223,038
-0.18(-1.92%)
Sep 06, 2023
9.250
9.450
8.960
9.390
258,544
+0.13(+1.40%)
Sep 05, 2023
10.10
10.21
9.080
9.260
339,431
-0.84(-8.32%)
Sep 01, 2023
10.09
10.29
10.03
10.10
208,189
+0.08(+0.80%)
Aug 31, 2023
10.25
10.25
9.980
10.02
236,263
-0.21(-2.05%)
Aug 30, 2023
10.15
10.30
10.05
10.23
235,682
+0.17(+1.69%)
Aug 29, 2023
9.970
10.31
9.840
10.06
210,488
+0.15(+1.51%)
Aug 28, 2023
9.780
9.970
9.690
9.910
214,317
+0.22(+2.27%)
Aug 25, 2023
9.590
9.790
9.450
9.690
190,554
+0.14(+1.47%)
Aug 24, 2023
9.590
9.700
9.430
9.550
181,834
-0.04(-0.42%)
Aug 23, 2023
9.480
9.710
9.480
9.590
311,782
+0.14(+1.48%)
Aug 22, 2023
9.470
9.550
9.355
9.450
261,032
+0.05(+0.53%)
Aug 21, 2023
9.270
9.505
9.100
9.400
219,634
+0.09(+0.97%)
Aug 18, 2023
9.000
9.410
8.810
9.310
342,871
+0.22(+2.42%)
Aug 17, 2023
9.340
9.400
9.025
9.090
216,937
-0.25(-2.68%)
Aug 16, 2023
9.500
9.522
9.245
9.340
194,665
-0.16(-1.68%)
Aug 15, 2023
9.450
9.540
9.340
9.500
253,078
+0.01(+0.11%)
Aug 14, 2023
9.340
9.520
9.010
9.490
376,116
+0.15(+1.61%)
Aug 11, 2023
9.080
9.490
9.025
9.340
290,739
+0.21(+2.30%)
Aug 10, 2023
9.080
9.315
8.980
9.130
244,969
+0.08(+0.88%)
Aug 09, 2023
8.890
9.090
8.860
9.050
211,378
+0.16(+1.80%)
Aug 08, 2023
8.610
8.930
8.610
8.890
379,836
+0.21(+2.42%)
Aug 07, 2023
8.770
8.910
8.540
8.680
425,670
-0.17(-1.92%)
Aug 04, 2023
9.390
9.480
8.720
8.850
334,539
-0.46(-4.94%)
Aug 03, 2023
8.800
9.510
8.800
9.310
443,864
+0.31(+3.44%)
Aug 02, 2023
9.150
9.220
8.940
9.000
279,171
-0.20(-2.17%)
Aug 01, 2023
9.290
9.310
9.060
9.200
233,600
-0.12(-1.29%)
Jul 31, 2023
9.100
9.400
9.100
9.320
279,077
+0.24(+2.64%)
Jul 28, 2023
8.720
9.148
8.709
9.080
304,942
+0.41(+4.73%)
Jul 27, 2023
8.800
8.840
8.630
8.670
231,329
-0.12(-1.37%)
Jul 26, 2023
8.960
9.005
8.770
8.790
300,776
-0.16(-1.79%)
Jul 25, 2023
9.140
9.200
8.900
8.950
267,080
-0.19(-2.08%)
Jul 24, 2023
9.310
9.363
9.080
9.140
356,183
-0.18(-1.93%)
Jul 21, 2023
9.120
9.440
8.870
9.320
602,686
+0.30(+3.33%)
Jul 20, 2023
9.250
9.250
8.965
9.020
301,561
-0.17(-1.85%)
Jul 19, 2023
9.520
9.650
9.170
9.190
291,514
-0.32(-3.36%)
Jul 18, 2023
9.470
9.630
9.370
9.510
278,822
+0.01(+0.11%)
Jul 17, 2023
9.550
9.730
9.420
9.500
369,287
-0.01(-0.11%)
Jul 14, 2023
9.580
9.665
9.320
9.510
387,846
-0.01(-0.11%)
Jul 13, 2023
9.720
9.735
9.470
9.520
319,553
-0.20(-2.06%)
Jul 12, 2023
10.02
10.14
9.715
9.720
437,573
-0.13(-1.32%)
Jul 11, 2023
10.16
10.16
9.680
9.850
632,388
-0.33(-3.24%)
Jul 10, 2023
10.28
10.38
10.15
10.18
431,228
-0.05(-0.49%)
Jul 07, 2023
10.64
10.83
10.14
10.23
489,390
-0.41(-3.85%)
Jul 06, 2023
10.80
11.11
10.51
10.64
595,257
-0.41(-3.71%)
Jul 05, 2023
11.32
11.35
10.97
11.05
403,449
-0.20(-1.78%)
Jul 03, 2023
11.50
11.57
11.16
11.25
280,611
-0.20(-1.75%)
Jun 30, 2023
11.41
11.55
11.07
11.45
703,185
+0.01(+0.09%)
Jun 29, 2023
11.85
12.24
11.39
11.44
494,522
-0.37(-3.13%)
Jun 28, 2023
11.49
11.83
11.15
11.81
494,716
+0.23(+1.99%)
Jun 27, 2023
11.83
11.95
11.56
11.58
477,780
-0.24(-2.03%)
Jun 26, 2023
11.79
12.23
11.55
11.82
603,426
-0.11(-0.92%)
Jun 23, 2023
12.15
12.56
11.75
11.93
4,769,053
-0.46(-3.71%)
Jun 22, 2023
12.60
12.64
12.01
12.39
673,181
-0.25(-1.98%)
Jun 21, 2023
13.81
14.00
10.85
12.64
1,781,843
-1.35(-9.65%)
Jun 20, 2023
12.98
14.07
12.91
13.99
1,038,091
+1.02(+7.86%)
Jun 16, 2023
13.09
13.26
12.86
12.97
470,164
-0.20(-1.52%)
Jun 15, 2023
13.10
13.29
12.79
13.17
461,785
+4.86(+58.48%)
May 08, 2023
7.990
8.310
7.840
8.310
389,740
+0.25(+3.10%)
May 05, 2023
7.840
8.060
7.730
8.060
370,334
+0.23(+2.94%)
May 04, 2023
7.630
7.890
7.590
7.830
379,357
+0.12(+1.56%)
May 03, 2023
7.340
7.810
7.298
7.710
1,009,295
+0.77(+11.10%)
May 02, 2023
7.230
7.310
6.870
6.940
452,042
-0.30(-4.14%)
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.