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
Morphosys Ag ADR
(NQ:
MOR
)
18.55
+0.01 (+0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
5.140
5.360
5.090
5.240
31,671
-0.05(-0.95%)
Apr 27, 2023
5.180
5.310
5.100
5.290
59,666
+0.13(+2.52%)
Apr 26, 2023
5.270
5.305
5.130
5.160
39,810
+0.04(+0.78%)
Apr 25, 2023
5.290
5.370
4.830
5.120
111,291
-0.27(-5.01%)
Apr 24, 2023
5.470
5.510
5.380
5.390
57,731
+0.06(+1.13%)
Apr 21, 2023
5.085
5.330
5.085
5.330
75,705
+0.30(+5.96%)
Apr 20, 2023
5.000
5.130
4.940
5.030
65,060
-0.14(-2.71%)
Apr 19, 2023
5.090
5.210
5.000
5.170
39,459
-0.03(-0.58%)
Apr 18, 2023
5.150
5.200
5.095
5.200
20,079
+0.09(+1.76%)
Apr 17, 2023
5.170
5.190
5.062
5.110
28,139
-0.09(-1.73%)
Apr 14, 2023
5.210
5.210
5.030
5.200
111,273
+0.05(+0.97%)
Apr 13, 2023
4.970
5.200
4.960
5.150
200,904
+0.23(+4.67%)
Apr 12, 2023
4.820
4.930
4.670
4.920
65,133
+0.17(+3.58%)
Apr 11, 2023
4.700
4.780
4.482
4.750
49,704
+0.09(+1.93%)
Apr 10, 2023
5.260
5.260
4.590
4.660
105,036
-0.29(-5.86%)
Apr 06, 2023
4.460
4.960
4.380
4.950
186,428
+0.36(+7.84%)
Apr 05, 2023
4.250
4.640
4.230
4.590
853,358
+0.64(+16.20%)
Apr 04, 2023
3.960
4.000
3.950
3.950
26,694
+0.00(+0.00%)
Apr 03, 2023
3.910
3.960
3.890
3.950
49,690
-0.01(-0.25%)
Mar 31, 2023
3.980
3.990
3.900
3.960
439,444
-0.16(-3.88%)
Mar 30, 2023
4.120
4.170
4.050
4.120
38,987
+0.01(+0.24%)
Mar 29, 2023
4.020
4.140
4.020
4.110
112,124
+0.07(+1.73%)
Mar 28, 2023
3.950
4.050
3.950
4.040
16,684
+0.07(+1.76%)
Mar 27, 2023
3.950
4.000
3.920
3.970
132,123
+0.03(+0.76%)
Mar 24, 2023
3.860
3.950
3.830
3.940
11,324
+0.00(+0.00%)
Mar 23, 2023
3.940
4.017
3.900
3.940
43,135
+0.05(+1.29%)
Mar 22, 2023
3.940
3.980
3.870
3.890
463,395
-0.10(-2.51%)
Mar 21, 2023
3.920
4.000
3.880
3.990
121,877
+0.09(+2.31%)
Mar 20, 2023
3.750
3.910
3.740
3.900
13,706
+0.09(+2.36%)
Mar 17, 2023
3.800
3.950
3.760
3.810
51,570
-0.12(-3.05%)
Mar 16, 2023
3.810
4.410
3.770
3.930
204,719
+0.19(+5.08%)
Mar 15, 2023
3.740
3.890
3.650
3.740
131,281
-0.23(-5.79%)
Mar 14, 2023
3.840
3.970
3.830
3.970
99,595
+0.06(+1.53%)
Mar 13, 2023
3.810
3.910
3.750
3.910
285,769
+0.12(+3.17%)
Mar 10, 2023
3.840
3.892
3.740
3.790
32,621
-0.18(-4.53%)
Mar 09, 2023
3.950
4.040
3.905
3.970
57,823
-0.09(-2.22%)
Mar 08, 2023
4.100
4.264
4.060
4.060
10,856
-0.09(-2.17%)
Mar 07, 2023
4.170
4.226
4.110
4.150
55,931
-0.09(-2.12%)
Mar 06, 2023
4.180
4.250
4.150
4.240
69,933
-0.02(-0.47%)
Mar 03, 2023
4.290
4.310
4.250
4.260
26,063
-0.06(-1.39%)
Mar 02, 2023
4.370
4.410
4.260
4.320
15,142
-0.19(-4.21%)
Mar 01, 2023
4.520
4.575
4.485
4.510
128,945
+0.01(+0.22%)
Feb 28, 2023
4.460
4.560
4.440
4.500
88,505
+0.00(+0.00%)
Feb 27, 2023
4.570
4.575
4.365
4.500
666,153
+0.02(+0.45%)
Feb 24, 2023
4.550
4.560
4.460
4.480
21,412
-0.08(-1.75%)
Feb 23, 2023
4.590
4.600
4.470
4.560
177,098
+0.04(+0.88%)
Feb 22, 2023
4.600
4.735
4.130
4.520
211,213
-0.09(-1.95%)
Feb 21, 2023
4.730
4.820
4.610
4.610
99,647
-0.08(-1.71%)
Feb 17, 2023
4.810
4.870
4.650
4.690
189,496
-0.11(-2.29%)
Feb 16, 2023
4.870
4.930
4.780
4.800
43,305
-0.19(-3.81%)
Feb 15, 2023
4.980
5.090
4.920
4.990
289,566
+0.06(+1.22%)
Feb 14, 2023
5.000
5.010
4.830
4.930
19,462
-0.05(-1.00%)
Feb 13, 2023
4.980
5.030
4.910
4.980
9,847
+0.01(+0.20%)
Feb 10, 2023
5.020
5.035
4.970
4.970
4,369
-0.03(-0.60%)
Feb 09, 2023
5.000
5.100
5.000
5.000
42,382
+0.00(+0.00%)
Feb 08, 2023
5.070
5.080
4.990
5.000
16,823
-0.06(-1.19%)
Feb 07, 2023
5.090
5.090
4.950
5.060
27,334
+0.05(+1.00%)
Feb 06, 2023
5.040
5.090
5.000
5.010
28,505
+0.00(+0.00%)
Feb 03, 2023
5.060
5.140
5.000
5.010
18,156
-0.21(-4.02%)
Feb 02, 2023
5.230
5.300
5.160
5.220
56,851
+0.16(+3.16%)
Feb 01, 2023
5.100
5.144
5.020
5.060
62,059
+0.11(+2.22%)
Jan 31, 2023
4.770
5.000
4.770
4.950
48,128
+0.09(+1.85%)
Jan 30, 2023
4.990
4.990
4.840
4.860
26,081
-0.08(-1.62%)
Jan 27, 2023
4.930
4.980
4.900
4.940
71,922
+0.01(+0.20%)
Jan 26, 2023
4.940
4.970
4.850
4.930
32,792
+0.04(+0.82%)
Jan 25, 2023
4.750
4.892
4.750
4.890
157,079
+0.19(+4.04%)
Jan 24, 2023
4.740
4.820
4.650
4.700
95,885
-0.13(-2.69%)
Jan 23, 2023
4.820
4.860
4.715
4.830
55,515
+0.13(+2.77%)
Jan 20, 2023
4.570
4.740
4.570
4.700
186,177
+0.09(+1.95%)
Jan 19, 2023
4.440
4.710
4.280
4.610
493,273
-0.06(-1.28%)
Jan 18, 2023
4.670
4.710
4.630
4.670
171,066
+0.05(+1.08%)
Jan 17, 2023
4.610
4.750
4.520
4.620
145,150
+0.05(+1.09%)
Jan 13, 2023
4.480
4.620
4.345
4.570
260,305
+0.39(+9.33%)
Jan 12, 2023
4.180
4.290
4.020
4.180
1,123,315
-0.07(-1.65%)
Jan 11, 2023
4.020
4.300
3.950
4.250
902,037
+0.07(+1.67%)
Jan 10, 2023
4.000
4.190
3.980
4.180
279,672
+0.19(+4.76%)
Jan 09, 2023
3.890
4.010
3.890
3.990
17,838
+0.11(+2.84%)
Jan 06, 2023
3.590
3.880
3.520
3.880
76,085
+0.28(+7.78%)
Jan 05, 2023
3.510
3.720
3.510
3.600
31,915
-0.23(-6.01%)
Jan 04, 2023
3.770
3.890
3.620
3.830
116,334
+0.27(+7.74%)
Jan 03, 2023
3.550
3.615
3.500
3.555
58,757
-0.02(-0.70%)
Dec 30, 2022
3.510
3.600
3.490
3.580
18,120
-0.02(-0.56%)
Dec 29, 2022
3.360
3.600
3.360
3.600
39,158
+0.36(+11.11%)
Dec 28, 2022
3.210
3.265
3.170
3.240
68,257
+0.03(+0.93%)
Dec 27, 2022
3.310
3.310
3.170
3.210
120,799
-0.04(-1.23%)
Dec 23, 2022
3.260
3.365
3.200
3.250
155,447
-0.17(-4.97%)
Dec 22, 2022
3.300
3.420
3.290
3.420
40,547
+0.05(+1.48%)
Dec 21, 2022
3.280
3.370
3.260
3.370
98,027
-0.09(-2.60%)
Dec 20, 2022
3.300
3.520
3.300
3.460
331,063
-0.13(-3.62%)
Dec 19, 2022
3.600
3.670
3.500
3.590
393,784
-0.08(-2.18%)
Dec 16, 2022
3.370
3.720
3.350
3.670
2,168,219
-0.32(-8.02%)
Dec 15, 2022
4.030
4.030
3.930
3.990
126,037
-0.09(-2.21%)
Dec 14, 2022
4.090
4.090
4.010
4.080
39,383
-0.11(-2.63%)
Dec 13, 2022
4.160
4.210
4.060
4.190
56,573
-0.08(-1.87%)
Dec 12, 2022
4.220
4.270
4.015
4.270
48,694
+0.02(+0.47%)
Dec 09, 2022
4.250
4.360
4.190
4.250
96,520
-0.10(-2.30%)
Dec 08, 2022
4.370
4.430
3.940
4.350
35,871
+0.03(+0.69%)
Dec 07, 2022
4.330
4.350
4.280
4.320
16,678
+0.04(+0.93%)
Dec 06, 2022
4.230
4.280
4.140
4.280
144,491
+0.06(+1.42%)
Dec 05, 2022
4.250
4.280
4.170
4.220
317,843
+0.01(+0.24%)
Dec 02, 2022
4.090
4.210
4.030
4.210
162,184
+0.28(+7.12%)
Dec 01, 2022
4.150
4.170
3.930
3.930
17,399
-0.19(-4.61%)
Nov 30, 2022
4.060
4.120
3.960
4.120
51,447
+0.19(+4.70%)
Nov 29, 2022
3.980
4.000
3.790
3.935
54,869
-0.07(-1.87%)
Nov 28, 2022
3.940
4.020
3.920
4.010
25,037
+0.15(+3.89%)
Nov 25, 2022
3.790
4.140
3.790
3.860
55,596
-0.14(-3.50%)
Nov 23, 2022
3.920
4.000
3.911
4.000
12,272
+0.12(+3.09%)
Nov 22, 2022
3.900
3.900
3.775
3.880
33,130
-0.13(-3.24%)
Nov 21, 2022
3.990
4.070
3.890
4.010
30,463
-0.04(-0.99%)
Nov 18, 2022
3.970
4.080
3.900
4.050
74,696
+0.06(+1.50%)
Nov 17, 2022
3.860
4.000
3.800
3.990
73,592
+0.13(+3.37%)
Nov 16, 2022
3.700
3.900
3.700
3.860
220,344
-0.07(-1.78%)
Nov 15, 2022
3.860
3.930
3.790
3.930
322,193
-0.01(-0.25%)
Nov 14, 2022
3.860
4.010
3.790
3.940
827,126
-1.52(-27.84%)
Nov 11, 2022
5.370
5.485
5.370
5.460
51,658
+0.13(+2.44%)
Nov 10, 2022
5.130
5.360
5.080
5.330
130,965
+0.39(+7.89%)
Nov 09, 2022
5.000
5.160
4.870
4.940
111,064
+0.00(+0.00%)
Nov 08, 2022
5.000
5.110
4.870
4.940
74,222
-0.15(-2.95%)
Nov 07, 2022
4.950
5.200
4.615
5.090
78,879
+0.19(+3.88%)
Nov 04, 2022
4.890
5.000
4.790
4.900
29,515
+0.00(+0.00%)
Nov 03, 2022
4.780
4.910
4.750
4.900
78,749
-0.03(-0.61%)
Nov 02, 2022
4.950
5.150
4.803
4.930
92,146
-0.03(-0.60%)
Nov 01, 2022
4.990
5.080
4.860
4.960
59,769
+0.12(+2.48%)
Oct 31, 2022
4.750
4.920
4.710
4.840
86,386
+0.04(+0.83%)
Oct 28, 2022
4.630
4.800
4.580
4.800
28,698
-0.29(-5.70%)
Oct 27, 2022
4.780
5.110
4.680
5.090
230,035
+0.12(+2.41%)
Oct 26, 2022
4.820
5.200
4.790
4.970
95,557
-0.08(-1.58%)
Oct 25, 2022
4.910
5.100
4.910
5.050
67,191
+0.04(+0.80%)
Oct 24, 2022
4.950
5.140
4.910
5.010
198,661
-0.53(-9.57%)
Oct 21, 2022
5.260
5.910
5.170
5.540
69,626
-0.12(-2.12%)
Oct 20, 2022
5.450
5.660
5.450
5.660
63,534
+0.16(+2.91%)
Oct 19, 2022
5.460
5.520
5.320
5.500
72,308
-0.06(-1.08%)
Oct 18, 2022
5.620
5.650
5.370
5.560
198,072
-0.18(-3.14%)
Oct 17, 2022
5.880
5.990
5.660
5.740
48,156
+0.40(+7.49%)
Oct 14, 2022
5.540
5.560
5.280
5.340
15,900
+0.14(+2.69%)
Oct 13, 2022
4.850
5.270
4.850
5.200
30,143
+0.36(+7.44%)
Oct 12, 2022
4.770
4.890
4.740
4.840
37,667
+0.23(+4.99%)
Oct 11, 2022
4.590
4.710
4.530
4.610
35,942
-0.16(-3.35%)
Oct 10, 2022
4.780
4.860
4.720
4.770
48,091
-0.07(-1.45%)
Oct 07, 2022
4.940
4.950
4.820
4.840
32,427
-0.21(-4.16%)
Oct 06, 2022
4.970
5.170
4.940
5.050
108,520
-0.15(-2.88%)
Oct 05, 2022
5.090
5.210
4.960
5.200
102,198
-0.15(-2.80%)
Oct 04, 2022
5.240
5.520
5.120
5.350
44,056
+0.14(+2.69%)
Oct 03, 2022
5.110
5.270
5.010
5.210
31,976
+0.18(+3.58%)
Sep 30, 2022
5.110
5.150
5.000
5.030
32,582
-0.37(-6.85%)
Sep 29, 2022
5.610
5.620
5.282
5.400
63,407
-0.09(-1.64%)
Sep 28, 2022
5.080
5.550
5.060
5.490
365,325
+1.04(+23.37%)
Sep 27, 2022
4.360
4.530
4.360
4.450
43,314
+0.08(+1.83%)
Sep 26, 2022
4.390
4.470
4.330
4.370
37,966
-0.09(-2.02%)
Sep 23, 2022
4.570
4.570
4.450
4.460
37,812
-0.21(-4.50%)
Sep 22, 2022
4.680
4.690
4.590
4.670
31,301
-0.06(-1.27%)
Sep 21, 2022
4.840
4.930
4.730
4.730
28,806
-0.17(-3.47%)
Sep 20, 2022
5.040
5.060
4.810
4.900
27,010
-0.13(-2.58%)
Sep 19, 2022
4.940
5.030
4.830
5.030
42,422
-0.19(-3.64%)
Sep 16, 2022
5.120
5.230
5.090
5.220
56,555
+0.07(+1.36%)
Sep 15, 2022
5.250
5.290
5.090
5.150
124,439
-0.02(-0.39%)
Sep 14, 2022
4.990
5.210
4.980
5.170
113,095
+0.17(+3.40%)
Sep 13, 2022
4.950
5.080
4.950
5.000
65,598
-0.07(-1.38%)
Sep 12, 2022
4.960
5.070
4.960
5.070
86,534
+0.37(+7.87%)
Sep 09, 2022
4.460
4.740
4.460
4.700
25,745
+0.42(+9.81%)
Sep 08, 2022
4.090
4.360
4.090
4.280
33,714
+0.02(+0.47%)
Sep 07, 2022
4.100
4.260
4.100
4.260
20,676
+0.12(+2.90%)
Sep 06, 2022
4.160
4.169
4.070
4.140
28,797
-0.12(-2.82%)
Sep 02, 2022
4.320
4.400
4.240
4.260
17,152
+0.02(+0.47%)
Sep 01, 2022
4.230
4.290
4.190
4.240
73,078
-0.17(-3.85%)
Aug 31, 2022
4.340
4.410
4.300
4.410
20,676
-0.03(-0.68%)
Aug 30, 2022
4.390
4.460
4.315
4.440
86,466
-0.00(-0.11%)
Aug 29, 2022
4.390
4.470
4.370
4.445
41,781
-0.04(-0.78%)
Aug 26, 2022
4.640
4.640
4.420
4.480
79,861
-0.22(-4.68%)
Aug 25, 2022
4.690
4.710
4.610
4.700
17,338
-0.14(-2.89%)
Aug 24, 2022
4.700
4.840
4.700
4.840
29,837
+0.14(+2.98%)
Aug 23, 2022
4.720
4.750
4.660
4.700
34,585
-0.02(-0.42%)
Aug 22, 2022
4.840
4.910
4.700
4.720
33,412
-0.37(-7.27%)
Aug 19, 2022
5.190
5.270
5.000
5.090
62,985
-0.24(-4.50%)
Aug 18, 2022
5.430
5.440
5.260
5.330
46,979
-0.18(-3.27%)
Aug 17, 2022
5.650
5.710
5.470
5.510
102,599
-0.44(-7.39%)
Aug 16, 2022
6.140
6.150
5.940
5.950
20,602
-0.19(-3.09%)
Aug 15, 2022
6.070
6.150
6.050
6.140
34,175
+0.22(+3.72%)
Aug 12, 2022
5.840
5.920
5.810
5.920
14,203
+0.09(+1.54%)
Aug 11, 2022
5.910
5.980
5.820
5.830
20,530
+0.04(+0.69%)
Aug 10, 2022
5.860
5.860
5.705
5.790
14,616
-0.07(-1.19%)
Aug 09, 2022
5.790
5.880
5.760
5.860
60,304
+0.29(+5.21%)
Aug 08, 2022
5.730
5.800
5.500
5.570
174,221
-0.13(-2.28%)
Aug 05, 2022
5.620
5.742
5.610
5.700
26,808
+0.02(+0.35%)
Aug 04, 2022
5.810
5.840
5.580
5.680
16,230
-0.12(-2.07%)
Aug 03, 2022
5.530
5.800
5.530
5.800
18,837
+0.30(+5.45%)
Aug 02, 2022
5.450
5.630
5.440
5.500
14,045
-0.14(-2.48%)
Aug 01, 2022
5.470
5.737
5.450
5.640
16,056
+0.09(+1.62%)
Jul 29, 2022
5.480
5.550
5.400
5.550
9,322
+0.14(+2.59%)
Jul 28, 2022
5.620
5.640
5.410
5.410
23,919
-0.49(-8.31%)
Jul 27, 2022
5.580
5.920
5.580
5.900
12,185
+0.37(+6.69%)
Jul 26, 2022
5.270
5.560
5.270
5.530
34,596
+0.27(+5.13%)
Jul 25, 2022
5.510
5.510
5.260
5.260
11,087
-0.16(-2.95%)
Jul 22, 2022
5.750
5.790
5.420
5.420
10,858
-0.32(-5.57%)
Jul 21, 2022
5.590
5.750
5.570
5.740
29,464
+0.02(+0.35%)
Jul 20, 2022
5.660
5.740
5.640
5.720
17,132
+0.21(+3.81%)
Jul 19, 2022
5.400
5.570
5.400
5.510
12,541
+0.22(+4.16%)
Jul 18, 2022
5.270
5.300
5.190
5.290
17,229
+0.09(+1.73%)
Jul 15, 2022
5.090
5.200
5.030
5.200
14,128
+0.14(+2.77%)
Jul 14, 2022
5.140
5.160
5.000
5.060
32,665
-0.13(-2.50%)
Jul 13, 2022
5.070
5.298
5.050
5.190
29,511
-0.06(-1.14%)
Jul 12, 2022
5.450
5.490
5.180
5.250
30,250
-0.28(-5.06%)
Jul 11, 2022
5.800
5.800
5.450
5.530
19,692
-0.32(-5.47%)
Jul 08, 2022
5.800
5.940
5.730
5.850
32,297
+0.12(+2.09%)
Jul 07, 2022
5.640
5.820
5.590
5.730
46,650
+0.27(+4.95%)
Jul 06, 2022
5.270
5.570
5.250
5.460
101,261
+0.51(+10.30%)
Jul 05, 2022
4.800
5.020
4.800
4.950
19,379
-0.06(-1.20%)
Jul 01, 2022
4.860
5.050
4.860
5.010
17,577
+0.18(+3.73%)
Jun 30, 2022
4.850
5.100
4.750
4.830
27,018
-0.16(-3.21%)
Jun 29, 2022
4.980
5.070
4.930
4.990
23,260
-0.28(-5.31%)
Jun 28, 2022
5.270
5.280
5.130
5.270
33,211
+0.02(+0.38%)
Jun 27, 2022
5.360
5.380
5.210
5.250
59,902
+0.30(+6.06%)
Jun 24, 2022
5.120
5.150
4.890
4.950
44,420
-0.16(-3.13%)
Jun 23, 2022
5.030
5.110
4.950
5.110
26,180
-0.01(-0.20%)
Jun 22, 2022
5.020
5.210
5.020
5.120
55,937
-0.16(-3.03%)
Jun 21, 2022
5.140
5.350
5.060
5.280
97,001
+0.34(+6.88%)
Jun 17, 2022
4.620
4.980
4.620
4.940
83,949
+0.43(+9.41%)
Jun 16, 2022
4.710
4.730
4.480
4.515
188,276
-0.22(-4.55%)
Jun 15, 2022
4.800
4.870
4.640
4.730
455,671
+0.17(+3.73%)
Jun 14, 2022
4.700
4.710
4.520
4.560
1,147,507
-0.07(-1.51%)
Jun 13, 2022
4.710
4.780
4.560
4.630
43,102
-0.39(-7.77%)
Jun 10, 2022
5.220
5.220
4.935
5.020
5,142
-0.43(-7.89%)
Jun 09, 2022
5.650
5.650
5.430
5.450
7,733
-0.22(-3.88%)
Jun 08, 2022
5.560
5.760
5.560
5.670
28,392
+0.24(+4.42%)
Jun 07, 2022
5.220
5.490
5.220
5.430
8,756
+0.08(+1.50%)
Jun 06, 2022
5.460
5.460
5.320
5.350
6,683
-0.03(-0.56%)
Jun 03, 2022
5.400
5.460
5.370
5.380
7,200
-0.08(-1.56%)
Jun 02, 2022
5.370
5.486
5.340
5.465
7,222
+0.17(+3.11%)
Jun 01, 2022
5.530
5.550
5.270
5.300
16,378
-0.31(-5.53%)
May 31, 2022
5.710
5.710
5.532
5.610
13,663
+0.16(+2.94%)
May 27, 2022
5.390
5.490
5.360
5.450
25,957
+0.11(+2.06%)
May 26, 2022
5.330
5.444
5.300
5.340
38,542
+0.18(+3.49%)
May 25, 2022
5.060
5.210
5.055
5.160
13,448
+0.11(+2.18%)
May 24, 2022
5.090
5.110
5.020
5.050
41,444
-0.17(-3.26%)
May 23, 2022
5.250
5.260
5.170
5.220
11,038
-0.02(-0.38%)
May 20, 2022
5.150
5.330
5.143
5.240
52,261
+0.18(+3.56%)
May 19, 2022
4.960
5.120
4.950
5.060
17,301
+0.24(+4.98%)
May 18, 2022
4.920
4.950
4.790
4.820
17,124
-0.17(-3.41%)
May 17, 2022
4.850
5.200
4.820
4.990
38,740
+0.27(+5.72%)
May 16, 2022
4.730
4.830
4.700
4.720
42,320
-0.16(-3.28%)
May 13, 2022
4.740
4.904
4.740
4.880
31,030
+0.29(+6.32%)
May 12, 2022
4.370
4.665
4.348
4.590
116,486
-0.02(-0.43%)
May 11, 2022
4.600
5.090
4.580
4.610
23,361
-0.10(-2.12%)
May 10, 2022
4.790
4.840
4.650
4.710
25,169
+0.11(+2.39%)
May 09, 2022
4.910
4.920
4.600
4.600
116,318
-0.50(-9.80%)
May 06, 2022
5.280
5.320
5.070
5.100
43,593
-0.06(-1.16%)
May 05, 2022
5.290
5.610
4.660
5.160
201,842
-0.25(-4.62%)
May 04, 2022
5.320
5.450
5.200
5.410
22,453
+0.09(+1.69%)
May 03, 2022
5.430
5.480
5.320
5.320
64,940
-0.08(-1.48%)
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.