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
Hyrecar
(NQ:
HYRE
)
0.4600
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 2, 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 29, 2022
1.600
1.750
1.540
1.560
117,511
-0.06(-3.70%)
Apr 28, 2022
1.460
1.700
1.400
1.620
320,977
+0.15(+10.20%)
Apr 27, 2022
1.510
1.520
1.440
1.470
81,999
-0.01(-0.68%)
Apr 26, 2022
1.610
1.610
1.460
1.480
130,131
-0.15(-9.20%)
Apr 25, 2022
1.460
1.660
1.460
1.630
177,817
+0.13(+8.67%)
Apr 22, 2022
1.490
1.535
1.460
1.500
100,457
+0.01(+1.01%)
Apr 21, 2022
1.690
1.700
1.480
1.485
162,287
-0.17(-10.54%)
Apr 20, 2022
1.770
1.770
1.540
1.660
246,367
-0.04(-2.35%)
Apr 19, 2022
1.570
1.730
1.570
1.700
248,460
+0.11(+6.92%)
Apr 18, 2022
1.700
1.700
1.560
1.590
139,339
-0.07(-4.22%)
Apr 14, 2022
1.900
1.900
1.634
1.660
166,517
-0.19(-10.27%)
Apr 13, 2022
1.800
1.950
1.700
1.850
258,832
+0.00(+0.00%)
Apr 12, 2022
2.050
2.050
1.830
1.850
106,279
-0.13(-6.57%)
Apr 11, 2022
2.000
2.065
1.880
1.980
150,094
-0.07(-3.41%)
Apr 08, 2022
2.160
2.170
2.040
2.050
84,826
-0.12(-5.53%)
Apr 07, 2022
2.230
2.280
2.120
2.170
118,696
-0.05(-2.25%)
Apr 06, 2022
2.240
2.278
2.160
2.220
81,903
-0.06(-2.63%)
Apr 05, 2022
2.510
2.550
2.260
2.280
101,693
-0.25(-9.88%)
Apr 04, 2022
2.350
2.590
2.350
2.530
94,390
+0.19(+8.12%)
Apr 01, 2022
2.380
2.466
2.270
2.340
87,391
-0.04(-1.68%)
Mar 31, 2022
2.490
2.560
2.360
2.380
102,613
-0.08(-3.25%)
Mar 30, 2022
2.520
2.680
2.420
2.460
77,571
-0.18(-6.82%)
Mar 29, 2022
2.550
2.750
2.471
2.640
121,060
+0.10(+3.94%)
Mar 28, 2022
2.620
2.710
2.460
2.540
94,759
-0.08(-3.05%)
Mar 25, 2022
2.850
2.850
2.610
2.620
115,860
-0.23(-8.07%)
Mar 24, 2022
2.870
2.870
2.620
2.850
180,075
-0.02(-0.70%)
Mar 23, 2022
2.960
2.965
2.770
2.870
141,271
-0.09(-3.04%)
Mar 22, 2022
2.750
3.019
2.750
2.960
152,430
+0.18(+6.47%)
Mar 21, 2022
2.930
2.930
2.730
2.780
167,688
-0.20(-6.71%)
Mar 18, 2022
2.750
3.020
2.750
2.980
246,270
+0.18(+6.43%)
Mar 17, 2022
2.560
2.800
2.560
2.800
172,966
+0.23(+8.95%)
Mar 16, 2022
2.430
2.600
2.210
2.570
272,343
+0.36(+16.29%)
Mar 15, 2022
2.160
2.250
2.130
2.210
155,045
+0.05(+2.31%)
Mar 14, 2022
2.410
2.410
2.110
2.160
177,270
-0.27(-11.11%)
Mar 11, 2022
2.590
2.600
2.400
2.430
71,414
-0.14(-5.45%)
Mar 10, 2022
2.570
2.650
2.480
2.570
63,252
-0.04(-1.53%)
Mar 09, 2022
2.570
2.690
2.500
2.610
74,426
+0.16(+6.53%)
Mar 08, 2022
2.370
2.610
2.266
2.450
163,239
+0.06(+2.51%)
Mar 07, 2022
2.430
2.490
2.350
2.390
133,072
-0.06(-2.45%)
Mar 04, 2022
2.710
2.750
2.430
2.450
124,802
-0.30(-10.91%)
Mar 03, 2022
2.760
2.905
2.600
2.750
298,714
+0.05(+1.85%)
Mar 02, 2022
2.610
2.800
2.510
2.700
192,197
+0.14(+5.47%)
Mar 01, 2022
2.700
2.740
2.540
2.560
217,327
-0.16(-5.88%)
Feb 28, 2022
2.610
2.840
2.600
2.720
202,392
+0.04(+1.49%)
Feb 25, 2022
2.740
2.740
2.570
2.680
138,859
-0.05(-1.83%)
Feb 24, 2022
2.300
2.740
2.272
2.730
271,746
+0.27(+10.98%)
Feb 23, 2022
2.600
2.610
2.460
2.460
161,127
-0.07(-2.77%)
Feb 22, 2022
2.630
2.690
2.510
2.530
201,195
-0.17(-6.30%)
Feb 18, 2022
2.700
0
-0.03(-1.10%)
Feb 17, 2022
2.920
2.980
2.680
2.730
252,990
-0.26(-8.70%)
Feb 16, 2022
3.080
3.120
2.930
2.990
176,471
-0.10(-3.24%)
Feb 15, 2022
3.050
3.135
2.990
3.090
225,511
+0.15(+5.10%)
Feb 14, 2022
3.050
3.167
2.920
2.940
153,154
-0.10(-3.29%)
Feb 11, 2022
3.310
3.450
3.020
3.040
162,641
-0.23(-7.03%)
Feb 10, 2022
3.280
3.570
3.240
3.270
185,124
-0.09(-2.68%)
Feb 09, 2022
3.430
3.480
3.300
3.360
165,607
+0.07(+2.13%)
Feb 08, 2022
3.180
3.360
3.180
3.290
96,445
+0.08(+2.49%)
Feb 07, 2022
3.360
3.500
3.180
3.210
162,427
-0.15(-4.46%)
Feb 04, 2022
3.310
3.410
3.200
3.360
244,576
+0.07(+2.13%)
Feb 03, 2022
3.300
3.290
180,764
-0.13(-3.80%)
Feb 02, 2022
3.640
3.640
3.290
3.420
223,677
-0.16(-4.47%)
Feb 01, 2022
3.440
3.730
3.290
3.580
379,818
+0.18(+5.29%)
Jan 31, 2022
3.180
3.400
793,314
+0.23(+7.26%)
Jan 28, 2022
3.465
3.465
3.030
3.170
255,787
-0.08(-2.46%)
Jan 27, 2022
3.490
3.610
3.135
3.250
301,710
-0.17(-4.97%)
Jan 26, 2022
3.580
3.770
3.390
3.420
298,725
-0.06(-1.72%)
Jan 25, 2022
3.490
3.640
3.350
3.480
407,436
-0.07(-1.97%)
Jan 24, 2022
3.310
3.649
3.100
3.550
587,775
+0.11(+3.20%)
Jan 21, 2022
3.460
3.540
3.260
3.440
410,669
-0.03(-0.86%)
Jan 20, 2022
3.490
3.750
3.460
3.470
212,225
+0.04(+1.17%)
Jan 19, 2022
3.520
3.630
3.410
3.430
178,236
-0.08(-2.28%)
Jan 18, 2022
3.750
3.958
3.400
3.510
218,398
-0.25(-6.65%)
Jan 14, 2022
3.760
0
-0.02(-0.53%)
Jan 13, 2022
3.850
3.900
3.735
3.780
110,785
-0.06(-1.56%)
Jan 12, 2022
4.000
4.050
3.800
3.840
144,647
-0.14(-3.52%)
Jan 11, 2022
3.660
4.060
3.620
3.980
276,141
+0.25(+6.70%)
Jan 10, 2022
3.880
3.890
3.630
3.730
262,712
-0.16(-4.11%)
Jan 07, 2022
4.140
4.140
3.810
3.890
216,760
-0.23(-5.58%)
Jan 06, 2022
4.070
4.220
3.951
4.120
132,828
+0.03(+0.73%)
Jan 05, 2022
4.410
4.485
4.030
4.090
201,857
-0.36(-8.09%)
Jan 04, 2022
4.830
4.840
4.340
4.450
190,808
-0.29(-6.12%)
Jan 03, 2022
4.710
4.840
4.550
4.740
240,958
+0.03(+0.64%)
Dec 31, 2021
4.460
4.760
4.460
4.710
202,377
+0.18(+3.97%)
Dec 30, 2021
4.290
4.700
4.240
4.530
375,216
+0.22(+5.10%)
Dec 29, 2021
4.440
4.470
4.215
4.310
295,095
-0.13(-2.93%)
Dec 28, 2021
4.518
4.585
4.360
4.440
293,207
-0.19(-4.10%)
Dec 27, 2021
4.900
4.900
4.530
4.630
279,820
-0.22(-4.54%)
Dec 23, 2021
4.790
4.950
4.705
4.850
184,311
+0.06(+1.25%)
Dec 22, 2021
4.780
4.840
4.710
4.790
170,966
-0.03(-0.62%)
Dec 21, 2021
4.550
4.860
4.510
4.820
288,794
+0.34(+7.59%)
Dec 20, 2021
4.460
4.590
4.370
4.480
305,716
-0.12(-2.61%)
Dec 17, 2021
4.925
4.925
4.570
4.600
1,189,927
-0.22(-4.56%)
Dec 16, 2021
4.980
5.360
4.780
4.820
518,244
-0.07(-1.43%)
Dec 15, 2021
4.820
5.020
4.330
4.890
529,694
+0.09(+1.87%)
Dec 14, 2021
4.800
5.070
4.600
4.800
374,776
-0.25(-4.95%)
Dec 13, 2021
4.800
5.100
4.700
5.050
341,306
+0.31(+6.54%)
Dec 10, 2021
4.950
5.030
4.722
4.740
247,279
-0.21(-4.24%)
Dec 09, 2021
5.000
5.140
4.920
4.950
160,020
-0.20(-3.88%)
Dec 08, 2021
4.990
5.270
4.880
5.150
167,278
+0.22(+4.46%)
Dec 07, 2021
4.830
5.250
4.610
4.930
333,678
+0.11(+2.28%)
Dec 06, 2021
4.640
4.870
4.420
4.820
286,990
+0.15(+3.21%)
Dec 03, 2021
4.980
4.980
4.380
4.670
531,580
-0.30(-6.04%)
Dec 02, 2021
4.770
5.000
4.640
4.970
273,373
+0.19(+3.97%)
Dec 01, 2021
5.470
5.500
4.730
4.780
352,884
-0.52(-9.81%)
Nov 30, 2021
5.350
5.450
5.040
5.300
351,294
-0.10(-1.85%)
Nov 29, 2021
5.340
5.450
5.150
5.400
342,380
+0.09(+1.69%)
Nov 26, 2021
5.390
5.460
5.150
5.310
222,814
-0.33(-5.85%)
Nov 24, 2021
5.540
5.780
5.450
5.640
152,062
-0.06(-1.05%)
Nov 23, 2021
5.580
5.830
5.520
5.700
365,467
+0.04(+0.71%)
Nov 22, 2021
6.000
6.000
5.640
5.660
463,260
-0.36(-5.98%)
Nov 19, 2021
5.870
6.300
5.810
6.020
437,652
+0.13(+2.21%)
Nov 18, 2021
6.090
5.980
5.580
5.890
564,756
-0.24(-3.92%)
Nov 17, 2021
6.460
6.600
6.100
6.130
573,406
-0.19(-3.01%)
Nov 16, 2021
6.660
6.660
6.030
6.320
593,839
-0.44(-6.51%)
Nov 15, 2021
7.300
7.300
6.350
6.760
1,033,095
-0.59(-8.03%)
Nov 12, 2021
7.270
7.400
6.900
7.350
629,973
+0.06(+0.82%)
Nov 11, 2021
6.890
7.833
6.860
7.290
3,395,996
+0.49(+7.21%)
Nov 10, 2021
7.500
6.800
911,862
-0.52(-7.10%)
Nov 09, 2021
7.480
7.500
6.960
7.320
421,264
-0.20(-2.66%)
Nov 08, 2021
7.240
7.640
7.070
7.520
539,629
+0.31(+4.30%)
Nov 05, 2021
7.020
7.280
6.876
7.210
554,753
+0.31(+4.49%)
Nov 04, 2021
6.940
7.295
6.690
6.900
530,778
-0.03(-0.43%)
Nov 03, 2021
7.410
7.410
6.750
6.930
1,119,380
-0.61(-8.09%)
Nov 02, 2021
7.040
9.740
6.890
7.540
11,894,802
+0.46(+6.50%)
Nov 01, 2021
6.860
7.250
7.060
7.080
303,259
+0.29(+4.27%)
Oct 29, 2021
6.950
6.960
6.560
6.790
346,027
-0.18(-2.58%)
Oct 28, 2021
6.890
6.970
320,988
+0.07(+1.01%)
Oct 27, 2021
6.750
7.120
6.720
6.900
574,339
+0.12(+1.77%)
Oct 26, 2021
6.950
6.780
332,486
-0.20(-2.87%)
Oct 25, 2021
6.950
7.190
6.875
6.980
289,403
-0.01(-0.14%)
Oct 22, 2021
7.100
7.220
6.750
6.990
344,780
-0.20(-2.78%)
Oct 21, 2021
7.220
7.680
7.170
7.190
228,789
-0.01(-0.14%)
Oct 20, 2021
7.410
7.545
6.990
7.200
372,598
-0.28(-3.74%)
Oct 19, 2021
7.580
7.580
7.220
7.480
228,680
+0.00(+0.00%)
Oct 18, 2021
7.630
7.670
7.340
7.480
279,631
-0.22(-2.86%)
Oct 15, 2021
7.700
8.010
7.670
7.700
304,704
+0.10(+1.32%)
Oct 14, 2021
8.040
8.159
7.570
7.600
333,931
-0.43(-5.35%)
Oct 13, 2021
8.080
8.150
7.750
8.030
244,894
+0.00(+0.00%)
Oct 12, 2021
7.820
8.100
7.820
8.030
212,246
+0.19(+2.42%)
Oct 11, 2021
8.130
8.225
7.810
7.840
208,809
-0.31(-3.80%)
Oct 08, 2021
8.180
8.370
8.115
8.150
194,313
-0.03(-0.37%)
Oct 07, 2021
8.230
8.415
8.060
8.180
348,539
+0.19(+2.38%)
Oct 06, 2021
8.000
8.190
7.830
7.990
265,409
-0.19(-2.32%)
Oct 05, 2021
8.010
8.500
7.990
8.180
306,081
+0.14(+1.74%)
Oct 04, 2021
8.470
8.500
7.965
8.040
452,105
-0.54(-6.29%)
Oct 01, 2021
8.600
8.860
8.210
8.580
557,835
+0.08(+0.94%)
Sep 30, 2021
7.950
8.890
7.720
8.500
1,676,431
+0.60(+7.59%)
Sep 29, 2021
8.230
8.540
7.780
7.900
690,476
-0.30(-3.66%)
Sep 28, 2021
8.550
8.680
7.860
8.200
893,450
-0.49(-5.64%)
Sep 27, 2021
8.540
8.760
8.191
8.690
879,486
+0.02(+0.23%)
Sep 24, 2021
8.540
8.810
8.060
8.670
952,667
-0.06(-0.69%)
Sep 23, 2021
8.710
8.950
8.500
8.730
526,780
+0.20(+2.34%)
Sep 22, 2021
8.640
8.880
8.390
8.530
493,408
-0.11(-1.27%)
Sep 21, 2021
8.670
9.280
8.450
8.640
703,396
+0.21(+2.49%)
Sep 20, 2021
9.110
9.250
8.250
8.430
920,002
-1.07(-11.26%)
Sep 17, 2021
9.620
9.880
9.310
9.500
1,095,108
-0.20(-2.06%)
Sep 16, 2021
9.830
10.21
9.480
9.700
586,727
-0.07(-0.72%)
Sep 15, 2021
10.40
10.51
9.250
9.770
1,298,735
-0.50(-4.87%)
Sep 14, 2021
12.34
12.53
10.22
10.27
1,006,473
-2.01(-16.37%)
Sep 13, 2021
12.29
12.31
11.57
12.28
389,056
+0.14(+1.15%)
Sep 10, 2021
12.38
12.55
11.90
12.14
343,283
-0.21(-1.70%)
Sep 09, 2021
11.43
12.54
11.36
12.35
418,367
+0.96(+8.43%)
Sep 08, 2021
12.26
12.63
11.30
11.39
459,544
-0.95(-7.70%)
Sep 07, 2021
11.75
12.40
11.60
12.34
449,290
+0.67(+5.74%)
Sep 03, 2021
11.29
11.77
11.16
11.67
468,803
+0.20(+1.74%)
Sep 02, 2021
11.25
11.95
11.14
11.47
450,368
+0.29(+2.59%)
Sep 01, 2021
11.28
12.09
10.88
11.18
694,189
-0.06(-0.53%)
Aug 31, 2021
11.31
11.86
11.03
11.24
459,428
-0.07(-0.62%)
Aug 30, 2021
11.67
11.71
10.77
11.31
415,694
-0.36(-3.08%)
Aug 27, 2021
11.61
12.21
11.57
11.67
708,658
-0.04(-0.34%)
Aug 26, 2021
10.93
11.84
10.87
11.71
684,413
+0.70(+6.36%)
Aug 25, 2021
11.17
11.54
10.54
11.01
966,328
-0.37(-3.25%)
Aug 24, 2021
10.06
11.57
9.890
11.38
1,013,352
+1.21(+11.90%)
Aug 23, 2021
8.950
10.36
8.900
10.17
1,034,338
+1.42(+16.23%)
Aug 20, 2021
9.540
9.985
8.500
8.750
2,199,937
-0.84(-8.76%)
Aug 19, 2021
9.620
9.980
9.250
9.590
687,826
-0.19(-1.94%)
Aug 18, 2021
9.180
10.28
9.100
9.780
946,177
+0.58(+6.30%)
Aug 17, 2021
9.290
9.400
8.890
9.200
712,022
-0.38(-3.97%)
Aug 16, 2021
9.650
9.720
9.225
9.580
802,012
-0.21(-2.15%)
Aug 13, 2021
9.600
10.21
9.480
9.790
1,196,231
-0.03(-0.31%)
Aug 12, 2021
10.04
10.17
9.090
9.820
2,873,929
-0.03(-0.30%)
Aug 11, 2021
13.10
13.43
9.610
9.850
5,850,509
-9.27(-48.48%)
Aug 10, 2021
19.75
19.89
18.96
19.12
608,363
-0.37(-1.90%)
Aug 09, 2021
18.51
19.54
17.86
19.49
474,153
+0.89(+4.78%)
Aug 06, 2021
17.54
18.63
17.53
18.60
417,095
+1.06(+6.04%)
Aug 05, 2021
16.21
17.92
16.10
17.54
464,837
+1.25(+7.67%)
Aug 04, 2021
16.65
16.92
15.78
16.29
362,729
-0.28(-1.69%)
Aug 03, 2021
16.92
17.19
16.13
16.57
437,420
-0.28(-1.66%)
Aug 02, 2021
17.73
18.00
16.80
16.85
313,544
-0.63(-3.60%)
Jul 30, 2021
17.45
18.00
17.23
17.48
291,885
-0.18(-1.02%)
Jul 29, 2021
17.95
18.48
17.50
17.66
339,477
-0.14(-0.79%)
Jul 28, 2021
17.13
17.95
17.03
17.80
247,838
+0.67(+3.91%)
Jul 27, 2021
17.47
17.47
16.16
17.13
442,699
-0.26(-1.50%)
Jul 26, 2021
16.28
17.53
16.28
17.39
618,043
+0.93(+5.65%)
Jul 23, 2021
17.47
17.47
15.58
16.46
877,650
-0.78(-4.52%)
Jul 22, 2021
18.46
18.66
17.24
17.24
575,914
-0.45(-2.54%)
Jul 21, 2021
18.45
18.55
17.13
17.69
743,215
-0.53(-2.91%)
Jul 20, 2021
17.89
18.57
17.00
18.22
478,936
+0.82(+4.71%)
Jul 19, 2021
16.23
17.94
15.50
17.40
513,204
+0.41(+2.41%)
Jul 16, 2021
16.10
17.91
16.10
16.99
757,888
+1.01(+6.32%)
Jul 15, 2021
18.00
18.25
15.89
15.98
986,674
-2.43(-13.20%)
Jul 14, 2021
21.09
21.24
18.00
18.41
722,160
-2.42(-11.62%)
Jul 13, 2021
20.16
21.46
20.16
20.83
299,110
-0.06(-0.29%)
Jul 12, 2021
20.88
21.62
20.15
20.89
632,063
-0.02(-0.10%)
Jul 09, 2021
19.31
21.78
19.00
20.91
800,780
+2.02(+10.69%)
Jul 08, 2021
18.01
19.29
17.69
18.89
484,318
+0.10(+0.53%)
Jul 07, 2021
19.52
19.57
18.03
18.79
724,581
-0.72(-3.69%)
Jul 06, 2021
19.48
19.98
18.58
19.51
355,035
-0.20(-1.01%)
Jul 02, 2021
21.77
21.77
19.51
19.71
655,936
-1.80(-8.37%)
Jul 01, 2021
21.25
22.10
20.60
21.51
500,993
+0.59(+2.82%)
Jun 30, 2021
20.79
21.36
20.09
20.92
1,572,246
+0.07(+0.34%)
Jun 29, 2021
21.00
21.04
19.67
20.85
742,152
-0.14(-0.67%)
Jun 28, 2021
20.32
21.31
19.94
20.99
907,812
+0.63(+3.09%)
Jun 25, 2021
21.41
21.64
19.30
20.36
3,354,457
-0.99(-4.64%)
Jun 24, 2021
23.32
23.60
21.27
21.35
826,743
-1.60(-6.97%)
Jun 23, 2021
21.97
24.21
21.81
22.95
888,131
+0.98(+4.46%)
Jun 22, 2021
21.88
22.27
21.07
21.97
492,105
+0.28(+1.29%)
Jun 21, 2021
20.95
21.85
20.45
21.69
455,819
+0.99(+4.78%)
Jun 18, 2021
20.94
21.49
20.36
20.70
1,639,553
-0.44(-2.08%)
Jun 17, 2021
21.17
22.43
20.67
21.14
853,604
-0.27(-1.26%)
Jun 16, 2021
20.58
21.71
19.79
21.41
953,610
+0.83(+4.03%)
Jun 15, 2021
20.06
20.87
19.53
20.58
551,202
+0.43(+2.13%)
Jun 14, 2021
19.23
21.06
19.22
20.15
1,394,585
+1.17(+6.16%)
Jun 11, 2021
18.95
19.25
18.20
18.98
499,271
+0.10(+0.53%)
Jun 10, 2021
17.50
19.19
17.31
18.88
745,112
+1.54(+8.88%)
Jun 09, 2021
18.18
18.29
17.24
17.34
377,574
-0.64(-3.56%)
Jun 08, 2021
18.11
18.30
16.75
17.98
689,986
-0.01(-0.06%)
Jun 07, 2021
16.93
19.43
16.71
17.99
1,528,997
+1.03(+6.07%)
Jun 04, 2021
17.20
17.25
16.34
16.96
425,967
-0.23(-1.34%)
Jun 03, 2021
15.99
17.90
15.67
17.19
681,450
+0.79(+4.82%)
Jun 02, 2021
17.20
17.20
16.31
16.40
479,629
-0.68(-3.98%)
Jun 01, 2021
16.57
17.48
15.95
17.08
638,978
+0.67(+4.08%)
May 28, 2021
16.07
16.75
15.92
16.41
465,934
+0.37(+2.31%)
May 27, 2021
14.75
16.06
14.52
16.04
636,362
+1.33(+9.04%)
May 26, 2021
14.55
15.05
14.34
14.71
513,872
+0.11(+0.75%)
May 25, 2021
17.10
17.27
14.22
14.60
1,700,210
-2.79(-16.04%)
May 24, 2021
17.30
17.95
16.87
17.39
916,999
+0.02(+0.12%)
May 21, 2021
17.31
17.96
16.79
17.37
1,157,424
+0.06(+0.35%)
May 20, 2021
16.75
17.79
16.06
17.31
2,484,660
+0.08(+0.46%)
May 19, 2021
14.15
17.44
14.11
17.23
3,043,970
+2.58(+17.61%)
May 18, 2021
13.85
15.37
13.71
14.65
1,521,303
+0.37(+2.56%)
May 17, 2021
13.02
14.64
12.26
14.29
3,930,872
+1.38(+10.65%)
May 14, 2021
10.50
13.57
10.50
12.91
20,662,420
+3.98(+44.57%)
May 13, 2021
9.990
10.50
8.830
8.930
612,219
-0.66(-6.88%)
May 12, 2021
10.55
10.70
9.470
9.590
574,735
-1.14(-10.62%)
May 11, 2021
10.25
10.96
10.24
10.73
613,393
-0.11(-1.01%)
May 10, 2021
12.85
12.94
10.72
10.84
675,520
-2.15(-16.55%)
May 07, 2021
12.69
13.35
12.50
12.99
238,088
+0.33(+2.61%)
May 06, 2021
12.85
13.04
12.15
12.66
376,681
-0.44(-3.36%)
May 05, 2021
13.49
13.61
12.85
13.10
330,068
-0.30(-2.24%)
May 04, 2021
13.54
13.89
12.81
13.40
538,191
-0.35(-2.55%)
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.