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
Calyxt Inc
(NQ:
CLXT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 2023
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, 2021
5.120
5.320
4.800
4.980
247,900
-0.20(-3.86%)
Apr 29, 2021
5.440
5.480
5.070
5.180
143,681
-0.21(-3.90%)
Apr 28, 2021
5.630
5.630
5.250
5.390
92,144
+0.01(+0.19%)
Apr 27, 2021
5.650
5.720
5.360
5.380
105,584
-0.20(-3.58%)
Apr 26, 2021
5.760
5.760
5.440
5.580
110,543
+0.07(+1.27%)
Apr 23, 2021
5.530
5.595
5.360
5.510
97,100
+0.07(+1.29%)
Apr 22, 2021
5.480
5.590
5.300
5.440
138,977
+0.01(+0.18%)
Apr 21, 2021
5.250
5.555
5.150
5.430
108,542
+0.20(+3.82%)
Apr 20, 2021
5.360
5.370
4.930
5.230
200,304
-0.12(-2.24%)
Apr 19, 2021
5.370
5.520
5.200
5.350
99,236
-0.23(-4.12%)
Apr 16, 2021
5.540
5.660
5.310
5.580
260,500
-0.03(-0.53%)
Apr 15, 2021
5.930
5.930
5.450
5.610
225,647
-0.31(-5.24%)
Apr 14, 2021
5.880
6.010
5.750
5.920
143,778
+0.02(+0.34%)
Apr 13, 2021
5.920
6.080
5.750
5.900
133,986
+0.06(+1.03%)
Apr 12, 2021
5.940
5.960
5.620
5.840
144,943
-0.13(-2.18%)
Apr 09, 2021
6.060
6.160
5.810
5.970
91,200
-0.09(-1.49%)
Apr 08, 2021
5.940
6.150
5.820
6.060
122,126
+0.23(+3.95%)
Apr 07, 2021
5.880
5.980
5.760
5.830
151,278
-0.18(-3.00%)
Apr 06, 2021
6.300
6.370
6.000
6.010
141,966
-0.22(-3.53%)
Apr 05, 2021
6.400
6.580
6.070
6.230
163,955
-0.08(-1.27%)
Apr 01, 2021
6.120
6.340
5.970
6.310
166,600
+0.29(+4.82%)
Mar 31, 2021
6.100
6.370
5.810
6.020
280,671
-0.01(-0.17%)
Mar 30, 2021
5.800
6.230
5.770
6.030
161,539
+0.12(+2.03%)
Mar 29, 2021
6.540
6.540
5.720
5.910
275,182
-0.73(-10.99%)
Mar 26, 2021
6.930
7.060
6.290
6.640
169,400
-0.17(-2.50%)
Mar 25, 2021
6.530
6.880
6.400
6.810
223,650
-0.04(-0.58%)
Mar 24, 2021
7.280
7.280
6.800
6.850
147,568
-0.25(-3.52%)
Mar 23, 2021
7.510
7.510
6.930
7.100
207,108
-0.48(-6.33%)
Mar 22, 2021
8.000
8.110
7.540
7.580
127,908
-0.35(-4.41%)
Mar 19, 2021
7.410
8.000
7.400
7.930
214,900
+0.37(+4.89%)
Mar 18, 2021
8.020
8.060
7.510
7.560
103,848
-0.54(-6.67%)
Mar 17, 2021
7.320
8.240
7.200
8.100
128,985
+0.60(+8.00%)
Mar 16, 2021
7.700
7.910
7.330
7.500
138,804
-0.20(-2.60%)
Mar 15, 2021
8.210
8.400
7.630
7.700
155,016
-0.35(-4.35%)
Mar 12, 2021
8.220
8.240
7.650
8.050
136,800
-0.21(-2.54%)
Mar 11, 2021
7.800
8.280
7.710
8.260
174,115
+0.63(+8.26%)
Mar 10, 2021
7.770
8.130
7.470
7.630
239,278
+0.25(+3.39%)
Mar 09, 2021
6.850
7.670
6.840
7.380
222,030
+0.76(+11.48%)
Mar 08, 2021
7.310
7.560
6.440
6.620
311,746
-0.72(-9.81%)
Mar 05, 2021
8.420
8.700
6.100
7.340
839,700
-1.59(-17.81%)
Mar 04, 2021
10.00
10.14
8.900
8.930
356,916
-0.87(-8.88%)
Mar 03, 2021
9.410
9.960
9.190
9.800
202,498
+0.64(+6.99%)
Mar 02, 2021
10.03
10.42
9.100
9.160
335,039
-0.49(-5.08%)
Mar 01, 2021
9.870
9.960
9.570
9.650
133,711
+0.11(+1.15%)
Feb 26, 2021
9.250
9.710
8.740
9.540
235,600
+0.28(+3.02%)
Feb 25, 2021
10.05
10.12
9.160
9.260
174,051
-1.00(-9.75%)
Feb 24, 2021
8.990
10.80
8.990
10.26
286,265
+1.02(+11.04%)
Feb 23, 2021
9.270
9.670
8.240
9.240
334,695
-1.26(-12.00%)
Feb 22, 2021
11.80
11.89
10.29
10.50
261,704
-0.94(-8.22%)
Feb 19, 2021
10.82
11.50
10.78
11.44
178,600
+0.84(+7.92%)
Feb 18, 2021
10.69
11.21
10.42
10.60
218,043
-0.40(-3.64%)
Feb 17, 2021
11.80
11.95
10.46
11.00
289,612
-0.74(-6.30%)
Feb 16, 2021
11.13
11.97
10.73
11.74
284,652
+1.06(+9.93%)
Feb 12, 2021
11.26
11.26
10.61
10.68
179,800
-0.62(-5.49%)
Feb 11, 2021
11.97
12.07
10.86
11.30
383,591
-0.46(-3.91%)
Feb 10, 2021
12.38
12.43
11.31
11.76
302,146
-0.25(-2.08%)
Feb 09, 2021
11.63
12.35
11.63
12.01
276,048
+0.45(+3.89%)
Feb 08, 2021
11.00
11.98
11.00
11.56
362,958
+0.83(+7.74%)
Feb 05, 2021
11.20
11.82
10.07
10.73
759,100
-0.19(-1.74%)
Feb 04, 2021
10.00
11.11
9.939
10.92
558,758
+1.07(+10.86%)
Feb 03, 2021
9.930
10.30
9.700
9.850
304,185
+0.02(+0.20%)
Feb 02, 2021
10.83
10.90
9.170
9.830
469,789
-0.69(-6.56%)
Feb 01, 2021
9.160
10.65
9.050
10.52
467,142
+1.64(+18.47%)
Jan 29, 2021
9.180
9.350
8.530
8.880
312,800
-0.27(-2.95%)
Jan 28, 2021
9.570
9.980
8.960
9.150
278,824
-0.20(-2.14%)
Jan 27, 2021
10.41
10.84
9.300
9.350
569,731
-1.53(-14.06%)
Jan 26, 2021
10.02
11.00
9.470
10.88
747,617
+1.50(+15.99%)
Jan 25, 2021
8.620
10.45
8.480
9.380
1,136,248
+1.47(+18.58%)
Jan 22, 2021
7.800
8.050
7.520
7.910
188,400
+0.19(+2.46%)
Jan 21, 2021
7.500
8.090
7.190
7.720
287,706
+0.18(+2.39%)
Jan 20, 2021
7.920
8.120
6.680
7.540
850,001
-0.57(-7.03%)
Jan 19, 2021
7.350
8.660
7.300
8.110
1,990,162
+2.04(+33.72%)
Jan 15, 2021
5.140
6.190
5.120
6.065
708,300
+1.03(+20.34%)
Jan 14, 2021
4.770
5.200
4.700
5.040
257,332
+0.28(+5.88%)
Jan 13, 2021
4.780
4.830
4.650
4.760
88,990
+0.02(+0.42%)
Jan 12, 2021
4.480
4.760
4.430
4.740
153,446
+0.31(+7.00%)
Jan 11, 2021
4.590
4.650
4.360
4.430
106,803
-0.23(-4.94%)
Jan 08, 2021
4.690
4.780
4.607
4.660
97,800
+0.05(+1.08%)
Jan 07, 2021
4.330
4.720
4.330
4.610
121,567
+0.33(+7.71%)
Jan 06, 2021
4.550
4.550
4.260
4.280
175,171
-0.26(-5.73%)
Jan 05, 2021
4.250
4.670
4.223
4.540
246,576
+0.29(+6.82%)
Jan 04, 2021
4.200
4.270
4.020
4.250
156,836
+0.03(+0.71%)
Dec 31, 2020
4.220
4.220
4.220
201,503
-0.05(-1.17%)
Dec 30, 2020
4.180
4.330
4.090
4.270
201,503
+0.17(+4.15%)
Dec 29, 2020
4.330
4.330
3.940
4.100
252,511
-0.25(-5.75%)
Dec 28, 2020
4.400
4.500
4.320
4.350
100,763
+0.04(+0.93%)
Dec 24, 2020
4.620
4.620
4.230
4.310
119,800
-0.05(-1.15%)
Dec 23, 2020
4.570
4.570
4.340
4.360
174,193
-0.15(-3.33%)
Dec 22, 2020
4.600
4.680
4.410
4.510
138,966
-0.06(-1.31%)
Dec 21, 2020
4.190
4.630
4.170
4.570
171,289
+0.34(+8.04%)
Dec 18, 2020
4.640
4.734
4.230
4.230
307,500
-0.37(-8.04%)
Dec 17, 2020
4.870
4.870
4.460
4.600
254,545
-0.21(-4.37%)
Dec 16, 2020
4.360
4.830
4.360
4.810
385,766
+0.49(+11.34%)
Dec 15, 2020
4.580
4.580
4.070
4.320
307,653
+0.07(+1.65%)
Dec 14, 2020
3.990
4.590
3.860
4.250
487,766
+0.48(+12.73%)
Dec 11, 2020
3.740
3.850
3.675
3.770
132,700
+0.05(+1.34%)
Dec 10, 2020
3.880
3.900
3.680
3.720
346,993
+0.13(+3.62%)
Dec 09, 2020
3.660
3.680
3.540
3.590
140,954
-0.06(-1.64%)
Dec 08, 2020
3.720
3.720
3.610
3.650
90,424
-0.05(-1.35%)
Dec 07, 2020
3.550
3.790
3.530
3.700
155,743
+0.15(+4.23%)
Dec 04, 2020
3.520
3.600
3.450
3.550
94,100
+0.05(+1.43%)
Dec 03, 2020
3.470
3.630
3.450
3.500
117,309
+0.08(+2.34%)
Dec 02, 2020
3.670
3.740
3.410
3.420
276,518
-0.27(-7.32%)
Dec 01, 2020
3.800
3.930
3.670
3.690
161,396
-0.03(-0.81%)
Nov 30, 2020
3.900
3.950
3.700
3.720
126,094
-0.18(-4.62%)
Nov 27, 2020
3.930
3.930
3.790
3.900
32,800
+0.01(+0.26%)
Nov 25, 2020
3.850
3.950
3.790
3.890
113,000
+0.06(+1.57%)
Nov 24, 2020
3.840
3.895
3.680
3.830
128,082
+0.05(+1.32%)
Nov 23, 2020
3.750
3.910
3.670
3.780
174,207
+0.03(+0.80%)
Nov 20, 2020
3.570
3.750
3.550
3.750
137,100
+0.16(+4.46%)
Nov 19, 2020
3.550
3.650
3.470
3.590
108,608
+0.09(+2.57%)
Nov 18, 2020
3.420
3.640
3.420
3.500
130,039
+0.08(+2.34%)
Nov 17, 2020
3.600
3.607
3.380
3.420
127,381
-0.16(-4.47%)
Nov 16, 2020
3.370
3.640
3.300
3.580
147,672
+0.20(+5.92%)
Nov 13, 2020
3.370
3.423
3.280
3.380
113,100
+0.04(+1.20%)
Nov 12, 2020
3.430
3.480
3.310
3.340
98,615
-0.14(-4.02%)
Nov 11, 2020
3.360
3.490
3.270
3.480
233,979
+0.19(+5.78%)
Nov 10, 2020
3.330
3.452
3.240
3.290
108,003
-0.01(-0.30%)
Nov 09, 2020
3.520
3.760
3.210
3.300
199,638
-0.19(-5.44%)
Nov 06, 2020
3.570
3.820
3.360
3.490
451,400
-0.10(-2.79%)
Nov 05, 2020
3.440
3.610
3.370
3.590
88,048
+0.17(+4.97%)
Nov 04, 2020
3.420
3.495
3.345
3.420
101,494
-0.01(-0.29%)
Nov 03, 2020
3.400
3.470
3.280
3.430
65,946
+0.10(+3.00%)
Nov 02, 2020
3.260
3.340
3.190
3.330
72,889
+0.12(+3.74%)
Oct 30, 2020
3.460
3.480
3.160
3.210
111,400
-0.27(-7.76%)
Oct 29, 2020
3.380
3.590
3.300
3.480
172,662
+0.17(+5.14%)
Oct 28, 2020
3.550
3.550
3.290
3.310
172,645
-0.28(-7.80%)
Oct 27, 2020
3.500
3.590
3.460
3.590
77,613
+0.13(+3.76%)
Oct 26, 2020
3.740
3.740
3.450
3.460
160,427
-0.25(-6.74%)
Oct 23, 2020
3.860
3.860
3.650
3.710
103,800
-0.10(-2.62%)
Oct 22, 2020
3.750
3.880
3.750
3.810
139,098
+0.09(+2.42%)
Oct 21, 2020
3.690
3.750
3.630
3.720
126,720
+0.03(+0.81%)
Oct 20, 2020
3.850
3.850
3.620
3.690
168,364
-0.07(-1.86%)
Oct 19, 2020
3.980
4.030
3.750
3.760
315,661
-0.20(-5.05%)
Oct 16, 2020
4.120
4.170
3.810
3.960
1,091,000
-1.07(-21.27%)
Oct 15, 2020
5.030
5.150
4.880
5.030
73,589
-0.04(-0.79%)
Oct 14, 2020
5.140
5.650
5.050
5.070
54,053
+0.03(+0.60%)
Oct 13, 2020
5.550
5.600
5.030
5.040
262,090
-0.54(-9.68%)
Oct 12, 2020
5.510
5.600
5.400
5.580
56,691
+0.11(+2.01%)
Oct 09, 2020
5.490
5.560
5.348
5.470
80,600
+0.01(+0.18%)
Oct 08, 2020
5.530
5.620
5.400
5.460
29,369
-0.03(-0.55%)
Oct 07, 2020
5.580
5.690
5.360
5.490
42,453
+0.05(+0.92%)
Oct 06, 2020
5.610
5.710
5.410
5.440
64,173
-0.09(-1.63%)
Oct 05, 2020
5.390
5.750
5.390
5.530
88,309
+0.22(+4.14%)
Oct 02, 2020
5.500
5.530
5.210
5.310
158,000
-0.37(-6.51%)
Oct 01, 2020
5.610
5.750
5.350
5.680
66,010
+0.19(+3.46%)
Sep 30, 2020
5.710
5.750
5.450
5.490
37,877
-0.27(-4.69%)
Sep 29, 2020
5.890
5.930
5.590
5.760
74,696
-0.16(-2.70%)
Sep 28, 2020
6.200
6.250
5.850
5.920
46,308
-0.20(-3.27%)
Sep 25, 2020
6.140
6.200
5.960
6.120
46,100
-0.11(-1.77%)
Sep 24, 2020
5.390
6.290
5.250
6.230
162,050
+0.82(+15.16%)
Sep 23, 2020
6.080
6.150
5.360
5.410
65,594
-0.54(-9.15%)
Sep 22, 2020
5.900
5.995
5.680
5.955
52,345
+0.08(+1.28%)
Sep 21, 2020
6.250
6.250
5.810
5.880
82,661
-0.50(-7.84%)
Sep 18, 2020
6.280
6.390
6.040
6.380
124,400
+0.16(+2.57%)
Sep 17, 2020
5.940
6.290
5.920
6.220
54,199
+0.16(+2.64%)
Sep 16, 2020
5.510
6.110
5.430
6.060
132,624
+0.49(+8.80%)
Sep 15, 2020
5.600
5.690
5.470
5.570
72,777
+0.01(+0.18%)
Sep 14, 2020
5.590
5.720
5.420
5.560
87,201
+0.13(+2.39%)
Sep 11, 2020
5.660
6.050
5.270
5.430
79,700
-0.24(-4.23%)
Sep 10, 2020
5.520
5.960
5.520
5.670
90,771
+0.24(+4.42%)
Sep 09, 2020
5.460
5.500
5.320
5.430
34,284
+0.03(+0.56%)
Sep 08, 2020
5.250
5.500
5.200
5.400
39,568
+0.03(+0.56%)
Sep 04, 2020
5.440
5.510
5.215
5.370
108,800
-0.05(-0.92%)
Sep 03, 2020
5.580
5.630
5.250
5.420
165,863
-0.20(-3.56%)
Sep 02, 2020
5.520
5.650
5.310
5.620
105,341
+0.18(+3.31%)
Sep 01, 2020
5.420
5.520
5.230
5.440
70,040
+0.01(+0.09%)
Aug 31, 2020
5.440
5.620
5.345
5.435
88,021
-0.01(-0.09%)
Aug 28, 2020
5.340
5.730
5.270
5.440
70,700
+0.14(+2.64%)
Aug 27, 2020
5.450
5.556
5.220
5.300
82,495
-0.12(-2.21%)
Aug 26, 2020
5.020
5.560
5.010
5.420
163,289
+0.42(+8.40%)
Aug 25, 2020
5.030
5.140
4.970
5.000
147,642
+0.02(+0.40%)
Aug 24, 2020
5.870
5.870
4.670
4.980
303,476
-0.77(-13.39%)
Aug 21, 2020
6.600
6.610
5.700
5.750
329,000
-0.86(-13.01%)
Aug 20, 2020
6.740
6.760
6.520
6.610
51,199
-0.13(-1.93%)
Aug 19, 2020
7.110
7.150
6.740
6.740
124,179
-0.26(-3.71%)
Aug 18, 2020
7.040
7.090
6.871
7.000
100,686
-0.01(-0.14%)
Aug 17, 2020
7.250
7.250
6.810
7.010
232,441
-0.28(-3.84%)
Aug 14, 2020
7.510
7.570
7.210
7.290
104,300
-0.20(-2.61%)
Aug 13, 2020
7.540
7.715
7.290
7.485
171,195
-0.17(-2.28%)
Aug 12, 2020
7.200
7.740
7.070
7.660
317,730
+0.65(+9.27%)
Aug 11, 2020
6.530
8.410
6.530
7.010
608,379
+0.58(+9.02%)
Aug 10, 2020
6.200
6.550
6.160
6.430
232,679
+0.84(+15.03%)
Aug 07, 2020
5.130
5.590
5.020
5.590
118,300
+0.39(+7.50%)
Aug 06, 2020
4.700
5.250
4.580
5.200
145,824
+0.57(+12.31%)
Aug 05, 2020
4.510
4.940
4.510
4.630
606,832
+0.08(+1.76%)
Aug 04, 2020
4.430
4.580
4.350
4.550
37,962
+0.14(+3.17%)
Aug 03, 2020
4.410
4.510
4.330
4.410
51,261
+0.00(+0.00%)
Jul 31, 2020
4.590
4.630
4.350
4.410
41,000
-0.20(-4.34%)
Jul 30, 2020
4.640
4.659
4.465
4.610
30,227
+0.02(+0.44%)
Jul 29, 2020
4.580
4.670
4.490
4.590
42,878
+0.05(+1.10%)
Jul 28, 2020
4.690
4.890
4.340
4.540
79,490
+0.12(+2.71%)
Jul 27, 2020
4.380
4.490
4.330
4.420
24,542
+0.05(+1.14%)
Jul 24, 2020
4.500
4.530
4.360
4.370
35,400
-0.15(-3.32%)
Jul 23, 2020
4.740
4.800
4.460
4.520
42,341
-0.22(-4.64%)
Jul 22, 2020
4.680
4.800
4.610
4.740
29,049
+0.03(+0.64%)
Jul 21, 2020
4.720
4.865
4.640
4.710
27,929
+0.07(+1.51%)
Jul 20, 2020
4.490
4.640
4.480
4.640
16,943
+0.16(+3.57%)
Jul 17, 2020
4.560
4.740
4.440
4.480
70,400
-0.15(-3.24%)
Jul 16, 2020
4.480
4.750
4.460
4.630
49,131
+0.07(+1.54%)
Jul 15, 2020
4.600
4.810
4.540
4.560
68,366
-0.11(-2.36%)
Jul 14, 2020
4.420
4.670
4.380
4.670
32,293
+0.19(+4.24%)
Jul 13, 2020
4.585
4.640
4.370
4.480
51,897
-0.16(-3.45%)
Jul 10, 2020
4.590
4.710
4.550
4.640
44,700
+0.11(+2.43%)
Jul 09, 2020
4.920
4.920
4.490
4.530
77,623
-0.32(-6.60%)
Jul 08, 2020
4.610
4.870
4.600
4.850
89,998
+0.22(+4.75%)
Jul 07, 2020
4.930
5.140
4.610
4.630
71,057
-0.42(-8.32%)
Jul 06, 2020
5.150
5.190
4.960
5.050
44,347
+0.01(+0.20%)
Jul 02, 2020
4.700
5.050
4.550
5.040
61,400
+0.34(+7.23%)
Jul 01, 2020
4.890
5.060
4.550
4.700
113,430
-0.23(-4.67%)
Jun 30, 2020
5.000
5.220
4.890
4.930
77,418
-0.10(-1.99%)
Jun 29, 2020
5.300
5.300
4.850
5.030
142,298
-0.30(-5.63%)
Jun 26, 2020
5.220
5.390
5.020
5.330
238,500
+0.06(+1.14%)
Jun 25, 2020
5.090
5.410
5.090
5.270
51,773
+0.17(+3.33%)
Jun 24, 2020
5.630
5.630
5.100
5.100
57,752
-0.54(-9.57%)
Jun 23, 2020
5.610
5.660
5.420
5.640
50,493
+0.11(+1.99%)
Jun 22, 2020
5.450
5.540
5.210
5.530
47,869
+0.13(+2.41%)
Jun 19, 2020
5.420
5.645
5.400
5.400
90,600
+0.01(+0.19%)
Jun 18, 2020
5.240
5.460
5.020
5.390
23,264
+0.08(+1.51%)
Jun 17, 2020
5.290
5.370
5.180
5.310
43,743
+0.02(+0.38%)
Jun 16, 2020
5.490
5.490
5.120
5.290
37,461
-0.02(-0.38%)
Jun 15, 2020
5.040
5.330
4.830
5.310
40,526
+0.18(+3.51%)
Jun 12, 2020
5.030
5.440
4.900
5.130
70,100
+0.28(+5.77%)
Jun 11, 2020
5.630
5.721
4.720
4.850
105,212
-0.96(-16.52%)
Jun 10, 2020
6.410
6.500
5.500
5.810
119,980
-0.55(-8.65%)
Jun 09, 2020
5.150
6.410
5.080
6.360
291,977
+1.26(+24.71%)
Jun 08, 2020
5.030
5.190
4.920
5.100
91,634
+0.22(+4.51%)
Jun 05, 2020
4.780
5.000
4.600
4.880
60,900
+0.10(+2.09%)
Jun 04, 2020
4.810
4.910
4.650
4.780
38,727
-0.07(-1.44%)
Jun 03, 2020
4.590
4.970
4.550
4.850
90,472
+0.32(+7.06%)
Jun 02, 2020
4.360
4.560
4.315
4.530
40,225
+0.15(+3.42%)
Jun 01, 2020
4.270
4.480
4.230
4.380
33,561
+0.04(+0.92%)
May 29, 2020
4.470
4.480
4.300
4.340
33,700
-0.12(-2.69%)
May 28, 2020
4.660
4.800
4.460
4.460
38,260
-0.20(-4.29%)
May 27, 2020
4.630
4.740
4.480
4.660
30,998
+0.07(+1.53%)
May 26, 2020
4.820
4.860
4.590
4.590
56,637
+0.06(+1.32%)
May 22, 2020
4.390
4.530
4.350
4.530
21,500
+0.11(+2.49%)
May 21, 2020
4.590
4.650
4.365
4.420
43,044
-0.18(-3.91%)
May 20, 2020
4.450
4.600
4.420
4.600
37,270
+0.30(+6.98%)
May 19, 2020
4.350
4.570
4.300
4.300
83,751
-0.05(-1.15%)
May 18, 2020
4.350
4.618
4.300
4.350
52,211
+0.07(+1.64%)
May 15, 2020
3.950
4.323
3.905
4.280
63,700
+0.41(+10.59%)
May 14, 2020
3.860
4.120
3.600
3.870
114,672
-0.04(-1.02%)
May 13, 2020
4.330
4.340
3.880
3.910
77,935
-0.39(-9.07%)
May 12, 2020
4.380
4.410
4.150
4.300
67,337
-0.07(-1.60%)
May 11, 2020
4.270
4.610
4.210
4.370
84,442
+0.08(+1.86%)
May 08, 2020
4.180
4.500
4.180
4.290
92,900
-0.15(-3.38%)
May 07, 2020
4.670
4.780
4.150
4.440
183,940
-0.39(-8.07%)
May 06, 2020
4.450
4.830
4.420
4.830
137,071
+0.45(+10.27%)
May 05, 2020
4.240
4.600
4.120
4.380
101,546
+0.20(+4.78%)
May 04, 2020
4.030
4.240
3.900
4.180
47,304
+0.12(+2.96%)
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.