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
Liquidia Corp
(NQ:
LQDA
)
13.81
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
6.680
6.780
6.516
6.710
266,766
+0.05(+0.75%)
Apr 27, 2023
6.800
6.800
6.560
6.660
197,224
-0.10(-1.48%)
Apr 26, 2023
6.680
6.780
6.559
6.760
247,162
+0.06(+0.90%)
Apr 25, 2023
6.730
6.870
6.655
6.700
296,193
-0.10(-1.47%)
Apr 24, 2023
6.930
6.960
6.710
6.800
231,885
-0.14(-2.02%)
Apr 21, 2023
6.890
6.990
6.770
6.940
171,295
+0.16(+2.36%)
Apr 20, 2023
6.960
7.000
6.731
6.780
188,368
-0.22(-3.14%)
Apr 19, 2023
6.920
7.049
6.870
7.000
261,266
+0.02(+0.29%)
Apr 18, 2023
7.040
7.050
6.880
6.980
182,536
-0.03(-0.43%)
Apr 17, 2023
6.790
7.055
6.720
7.010
290,754
+0.25(+3.70%)
Apr 14, 2023
6.910
6.980
6.630
6.760
203,836
-0.15(-2.17%)
Apr 13, 2023
6.710
6.920
6.684
6.910
287,801
+0.24(+3.60%)
Apr 12, 2023
6.770
6.790
6.640
6.670
178,456
-0.07(-1.04%)
Apr 11, 2023
6.760
6.800
6.710
6.740
334,373
-0.00(-0.07%)
Apr 10, 2023
6.500
6.790
6.500
6.745
428,813
-0.00(-0.07%)
Apr 06, 2023
6.770
6.800
6.600
6.750
222,442
+0.03(+0.45%)
Apr 05, 2023
6.940
6.965
6.670
6.720
365,212
-0.21(-3.03%)
Apr 04, 2023
7.070
7.070
6.840
6.930
338,647
-0.11(-1.56%)
Apr 03, 2023
6.930
7.130
6.930
7.040
333,332
+0.13(+1.88%)
Mar 31, 2023
6.760
7.000
6.760
6.910
768,080
+0.17(+2.52%)
Mar 30, 2023
7.010
7.100
6.680
6.740
331,638
-0.24(-3.44%)
Mar 29, 2023
6.870
7.030
6.805
6.980
308,697
+0.18(+2.65%)
Mar 28, 2023
6.820
6.960
6.780
6.800
298,330
-0.07(-1.02%)
Mar 27, 2023
6.920
6.990
6.820
6.870
430,323
+0.02(+0.29%)
Mar 24, 2023
6.850
6.970
6.720
6.850
311,959
-0.04(-0.58%)
Mar 23, 2023
6.920
7.153
6.685
6.890
320,299
+0.03(+0.44%)
Mar 22, 2023
7.190
7.320
6.850
6.860
343,934
-0.34(-4.72%)
Mar 21, 2023
7.220
7.300
7.090
7.200
472,990
+0.10(+1.41%)
Mar 20, 2023
7.150
7.180
6.730
7.100
606,984
-0.12(-1.66%)
Mar 17, 2023
7.380
7.637
7.090
7.220
866,767
-0.11(-1.50%)
Mar 16, 2023
6.720
7.460
6.250
7.330
1,034,553
+0.97(+15.25%)
Mar 15, 2023
6.370
6.490
6.300
6.360
521,679
-0.16(-2.45%)
Mar 14, 2023
6.590
6.730
6.370
6.520
554,553
+0.03(+0.46%)
Mar 13, 2023
6.170
6.770
6.150
6.490
598,735
+0.33(+5.36%)
Mar 10, 2023
6.790
6.790
6.030
6.160
1,510,168
-0.48(-7.23%)
Mar 09, 2023
7.000
7.080
6.510
6.640
454,693
-0.38(-5.41%)
Mar 08, 2023
7.050
7.080
6.770
7.020
504,546
-0.01(-0.14%)
Mar 07, 2023
7.260
7.320
6.880
7.030
522,239
-0.27(-3.70%)
Mar 06, 2023
7.350
7.350
7.120
7.300
211,422
-0.04(-0.54%)
Mar 03, 2023
7.180
7.435
6.910
7.340
239,693
+0.16(+2.23%)
Mar 02, 2023
7.320
7.430
7.170
7.180
414,733
-0.25(-3.36%)
Mar 01, 2023
7.580
7.635
7.400
7.430
273,928
-0.14(-1.85%)
Feb 28, 2023
7.580
7.790
7.505
7.570
239,277
+0.01(+0.13%)
Feb 27, 2023
7.520
7.620
7.420
7.560
241,258
+0.08(+1.07%)
Feb 24, 2023
7.590
7.630
7.380
7.480
305,764
-0.15(-1.97%)
Feb 23, 2023
7.500
7.770
7.330
7.630
334,687
+0.15(+2.01%)
Feb 22, 2023
7.420
7.540
7.365
7.480
335,591
+0.03(+0.40%)
Feb 21, 2023
7.730
7.830
7.332
7.450
438,876
-0.38(-4.85%)
Feb 17, 2023
7.850
7.915
7.590
7.830
615,556
-0.08(-1.01%)
Feb 16, 2023
7.080
8.095
7.080
7.910
1,342,233
+0.88(+12.52%)
Feb 15, 2023
6.910
7.080
6.870
7.030
275,123
+0.07(+1.01%)
Feb 14, 2023
6.860
7.020
6.770
6.960
263,814
+0.03(+0.43%)
Feb 13, 2023
6.860
6.970
6.810
6.930
166,093
+0.06(+0.87%)
Feb 10, 2023
6.800
6.970
6.720
6.870
405,008
+0.03(+0.44%)
Feb 09, 2023
6.910
6.980
6.790
6.840
272,971
-0.02(-0.29%)
Feb 08, 2023
6.970
7.040
6.810
6.860
313,421
-0.11(-1.58%)
Feb 07, 2023
6.700
7.000
6.690
6.970
415,344
+0.07(+1.01%)
Feb 06, 2023
7.120
7.180
6.760
6.900
614,510
-0.23(-3.23%)
Feb 03, 2023
7.130
7.370
7.060
7.130
625,229
+0.12(+1.71%)
Feb 02, 2023
6.400
7.200
6.311
7.010
1,721,001
+0.62(+9.70%)
Feb 01, 2023
6.590
6.600
6.290
6.390
481,823
-0.21(-3.18%)
Jan 31, 2023
6.300
6.610
6.300
6.600
348,904
+0.31(+4.93%)
Jan 30, 2023
6.600
6.680
6.210
6.290
503,547
-0.39(-5.84%)
Jan 27, 2023
6.760
6.890
6.510
6.680
586,653
-0.08(-1.18%)
Jan 26, 2023
6.940
7.050
6.640
6.760
414,856
-0.18(-2.59%)
Jan 25, 2023
6.860
7.100
6.720
6.940
453,290
+0.03(+0.43%)
Jan 24, 2023
6.440
7.040
6.320
6.910
715,865
+0.44(+6.80%)
Jan 23, 2023
6.410
6.750
6.270
6.470
620,890
+0.05(+0.78%)
Jan 20, 2023
6.400
6.430
6.220
6.420
282,762
+0.07(+1.10%)
Jan 19, 2023
6.410
6.490
6.280
6.350
270,043
-0.09(-1.40%)
Jan 18, 2023
6.450
6.630
6.360
6.440
346,798
+0.00(+0.00%)
Jan 17, 2023
6.430
6.470
6.241
6.440
378,864
-0.01(-0.16%)
Jan 13, 2023
6.420
6.760
6.330
6.450
471,242
-0.04(-0.62%)
Jan 12, 2023
6.180
6.520
6.120
6.490
514,263
+0.32(+5.19%)
Jan 11, 2023
6.030
6.480
5.960
6.170
618,412
+0.14(+2.32%)
Jan 10, 2023
5.790
6.040
5.770
6.030
506,667
+0.24(+4.15%)
Jan 09, 2023
5.800
5.960
5.670
5.790
532,415
+0.06(+1.05%)
Jan 06, 2023
6.190
6.190
5.670
5.730
921,401
-0.43(-6.98%)
Jan 05, 2023
6.250
6.480
6.040
6.160
542,291
+0.10(+1.65%)
Jan 04, 2023
6.110
6.340
5.980
6.060
324,546
-0.03(-0.49%)
Jan 03, 2023
6.370
6.426
6.000
6.090
380,922
-0.28(-4.40%)
Dec 30, 2022
6.460
6.640
6.200
6.370
492,455
-0.11(-1.70%)
Dec 29, 2022
6.230
6.530
6.180
6.480
321,286
+0.30(+4.85%)
Dec 28, 2022
6.040
6.260
6.040
6.180
210,531
+0.13(+2.15%)
Dec 27, 2022
6.170
6.218
6.010
6.050
197,382
-0.12(-1.94%)
Dec 23, 2022
6.220
6.415
6.060
6.170
257,650
-0.07(-1.12%)
Dec 22, 2022
6.180
6.260
6.100
6.240
227,526
+0.02(+0.32%)
Dec 21, 2022
6.250
6.550
6.170
6.220
356,321
-0.02(-0.32%)
Dec 20, 2022
5.800
6.300
5.800
6.240
417,170
+0.38(+6.48%)
Dec 19, 2022
6.010
6.010
5.720
5.860
572,879
-0.08(-1.35%)
Dec 16, 2022
6.170
6.340
5.890
5.940
2,507,472
-0.24(-3.88%)
Dec 15, 2022
6.200
6.360
6.080
6.180
587,286
-0.06(-0.96%)
Dec 14, 2022
6.570
6.780
6.230
6.240
934,948
-0.30(-4.59%)
Dec 13, 2022
6.430
6.690
6.260
6.540
831,182
+0.22(+3.48%)
Dec 12, 2022
5.580
6.360
5.460
6.320
1,364,894
+0.67(+11.86%)
Dec 09, 2022
5.660
5.800
5.510
5.650
334,380
-0.01(-0.18%)
Dec 08, 2022
5.550
5.720
5.490
5.660
231,168
+0.12(+2.17%)
Dec 07, 2022
5.390
5.560
5.290
5.540
278,219
+0.12(+2.21%)
Dec 06, 2022
5.240
5.520
5.200
5.420
517,446
+0.24(+4.63%)
Dec 05, 2022
5.470
5.490
5.060
5.180
451,457
-0.31(-5.65%)
Dec 02, 2022
5.280
5.600
5.210
5.490
566,627
+0.18(+3.39%)
Dec 01, 2022
5.050
5.370
4.970
5.310
945,289
+0.29(+5.78%)
Nov 30, 2022
4.860
5.020
4.820
5.020
394,634
+0.18(+3.72%)
Nov 29, 2022
4.880
4.930
4.730
4.840
309,678
-0.04(-0.82%)
Nov 28, 2022
5.000
5.060
4.810
4.880
303,989
-0.11(-2.20%)
Nov 25, 2022
4.910
5.010
4.820
4.990
119,164
+0.10(+2.04%)
Nov 23, 2022
4.790
4.970
4.790
4.890
248,308
+0.09(+1.87%)
Nov 22, 2022
4.750
4.890
4.620
4.800
388,301
+0.03(+0.63%)
Nov 21, 2022
4.700
4.820
4.590
4.770
287,556
+0.09(+1.92%)
Nov 18, 2022
4.780
4.840
4.480
4.680
622,009
+0.00(+0.00%)
Nov 17, 2022
4.670
4.800
4.640
4.680
295,645
-0.09(-1.89%)
Nov 16, 2022
4.830
4.990
4.660
4.770
405,403
-0.10(-2.05%)
Nov 15, 2022
5.010
5.070
4.800
4.870
332,726
-0.05(-1.02%)
Nov 14, 2022
4.900
5.055
4.870
4.920
285,810
+0.00(+0.00%)
Nov 11, 2022
4.930
5.030
4.820
4.920
379,635
+0.03(+0.61%)
Nov 10, 2022
5.100
5.155
4.880
4.890
510,403
-0.09(-1.81%)
Nov 09, 2022
4.890
5.130
4.840
4.980
381,338
+0.02(+0.40%)
Nov 08, 2022
4.870
5.150
4.700
4.960
414,559
+0.02(+0.40%)
Nov 07, 2022
5.000
5.085
4.880
4.940
341,304
-0.09(-1.89%)
Nov 04, 2022
5.170
5.170
4.970
5.035
587,488
-0.08(-1.66%)
Nov 03, 2022
4.960
5.170
4.920
5.120
241,539
+0.13(+2.61%)
Nov 02, 2022
5.120
5.310
4.940
4.990
544,893
-0.19(-3.67%)
Nov 01, 2022
4.980
5.270
4.950
5.180
509,998
+0.29(+5.93%)
Oct 31, 2022
4.990
5.110
4.780
4.890
578,556
-0.17(-3.36%)
Oct 28, 2022
4.800
5.120
4.730
5.060
547,325
+0.22(+4.55%)
Oct 27, 2022
5.070
5.070
4.410
4.840
1,227,654
-0.18(-3.59%)
Oct 26, 2022
4.920
5.230
4.800
5.020
678,335
+0.09(+1.83%)
Oct 25, 2022
4.730
5.060
4.700
4.930
358,293
+0.18(+3.79%)
Oct 24, 2022
4.900
4.900
4.350
4.750
672,553
-0.15(-3.06%)
Oct 21, 2022
5.120
5.120
4.750
4.900
663,818
-0.19(-3.73%)
Oct 20, 2022
5.140
5.220
5.010
5.090
662,057
-0.05(-0.97%)
Oct 19, 2022
5.250
5.300
5.042
5.140
419,023
-0.15(-2.84%)
Oct 18, 2022
5.520
5.630
5.270
5.290
674,184
-0.21(-3.82%)
Oct 17, 2022
5.410
5.650
5.370
5.500
459,561
+0.17(+3.19%)
Oct 14, 2022
5.530
5.560
5.160
5.330
398,136
-0.22(-3.96%)
Oct 13, 2022
5.300
5.590
5.220
5.550
481,696
+0.18(+3.35%)
Oct 12, 2022
5.430
5.440
5.280
5.370
379,979
-0.05(-0.92%)
Oct 11, 2022
5.270
5.430
5.152
5.420
358,403
+0.14(+2.65%)
Oct 10, 2022
5.440
5.440
5.180
5.280
431,783
-0.16(-2.94%)
Oct 07, 2022
5.490
5.620
5.405
5.440
320,172
-0.10(-1.81%)
Oct 06, 2022
5.580
5.667
5.470
5.540
300,939
-0.04(-0.72%)
Oct 05, 2022
5.650
5.735
5.450
5.580
313,183
-0.14(-2.45%)
Oct 04, 2022
5.610
5.820
5.560
5.720
496,708
+0.20(+3.62%)
Oct 03, 2022
5.460
5.610
5.390
5.520
534,354
+0.08(+1.47%)
Sep 30, 2022
5.280
5.550
5.262
5.440
667,437
+0.14(+2.64%)
Sep 29, 2022
5.490
5.490
5.140
5.300
551,664
-0.23(-4.16%)
Sep 28, 2022
5.490
5.610
5.350
5.530
605,770
+0.07(+1.28%)
Sep 27, 2022
5.410
5.600
5.330
5.460
622,757
+0.14(+2.63%)
Sep 26, 2022
5.200
5.510
5.200
5.320
899,295
+0.04(+0.76%)
Sep 23, 2022
5.170
5.350
4.970
5.280
919,560
+0.01(+0.19%)
Sep 22, 2022
5.340
5.350
5.160
5.270
489,607
-0.06(-1.13%)
Sep 21, 2022
5.620
5.620
5.270
5.330
488,086
-0.29(-5.16%)
Sep 20, 2022
5.700
5.790
5.560
5.620
800,104
-0.09(-1.58%)
Sep 19, 2022
5.820
5.900
5.460
5.710
1,601,755
-0.28(-4.67%)
Sep 16, 2022
5.870
6.000
5.720
5.990
1,101,519
+0.04(+0.67%)
Sep 15, 2022
6.070
6.130
5.874
5.950
860,302
+0.02(+0.34%)
Sep 14, 2022
5.890
6.000
5.810
5.930
488,152
+0.02(+0.34%)
Sep 13, 2022
5.800
6.150
5.800
5.910
572,190
-0.04(-0.67%)
Sep 12, 2022
6.120
6.187
5.770
5.950
857,695
-0.14(-2.30%)
Sep 09, 2022
6.140
6.370
5.920
6.090
1,323,378
-0.04(-0.65%)
Sep 08, 2022
6.000
6.290
5.870
6.130
1,260,335
+0.34(+5.87%)
Sep 07, 2022
5.720
5.820
5.500
5.790
1,533,430
+0.17(+3.02%)
Sep 06, 2022
5.740
5.790
5.460
5.620
1,699,058
-0.24(-4.10%)
Sep 02, 2022
5.090
5.980
5.025
5.860
6,375,175
+1.00(+20.58%)
Sep 01, 2022
5.100
5.480
4.060
4.860
10,863,275
-0.91(-15.77%)
Aug 31, 2022
5.500
7.720
5.065
5.770
13,013,501
+0.39(+7.25%)
Aug 30, 2022
7.710
7.840
4.990
5.380
7,900,781
-2.35(-30.40%)
Aug 29, 2022
7.390
7.970
7.220
7.730
1,087,918
+0.22(+2.93%)
Aug 26, 2022
7.330
7.645
7.212
7.510
555,770
+0.17(+2.32%)
Aug 25, 2022
7.500
7.600
7.320
7.340
432,935
-0.10(-1.34%)
Aug 24, 2022
7.350
7.618
7.260
7.440
759,675
+0.14(+1.92%)
Aug 23, 2022
7.670
8.330
6.940
7.300
2,274,644
-0.32(-4.20%)
Aug 22, 2022
7.400
8.020
7.355
7.620
868,400
+0.18(+2.42%)
Aug 19, 2022
7.580
7.780
7.210
7.440
1,060,590
-0.26(-3.38%)
Aug 18, 2022
7.190
7.730
6.930
7.700
1,035,464
+0.50(+6.94%)
Aug 17, 2022
7.370
7.655
6.920
7.200
1,717,376
-0.25(-3.36%)
Aug 16, 2022
8.300
8.380
7.210
7.450
2,786,059
-0.94(-11.20%)
Aug 15, 2022
7.510
8.640
7.050
8.390
3,879,532
+1.09(+14.93%)
Aug 12, 2022
5.800
8.790
5.800
7.300
14,060,740
+1.59(+27.85%)
Aug 11, 2022
5.680
5.910
5.420
5.710
916,470
+0.17(+3.07%)
Aug 10, 2022
5.540
5.700
5.350
5.540
722,071
+0.07(+1.28%)
Aug 09, 2022
5.340
5.520
5.250
5.470
1,071,379
+0.12(+2.24%)
Aug 08, 2022
5.400
5.410
5.070
5.350
849,351
-0.02(-0.37%)
Aug 05, 2022
5.200
5.440
5.140
5.370
984,810
+0.14(+2.68%)
Aug 04, 2022
5.220
5.350
5.110
5.230
671,885
+0.02(+0.38%)
Aug 03, 2022
5.240
5.510
5.110
5.210
847,407
-0.01(-0.19%)
Aug 02, 2022
4.900
5.360
4.890
5.220
802,807
+0.25(+5.03%)
Aug 01, 2022
4.910
5.290
4.860
4.970
934,654
+0.06(+1.33%)
Jul 29, 2022
5.100
5.140
4.760
4.905
1,576,740
-0.21(-4.20%)
Jul 28, 2022
5.370
5.400
5.070
5.120
772,671
-0.25(-4.66%)
Jul 27, 2022
5.090
5.680
5.030
5.370
1,509,334
+0.31(+6.13%)
Jul 26, 2022
5.080
5.190
4.890
5.060
769,051
-0.05(-0.98%)
Jul 25, 2022
5.070
5.157
4.970
5.110
906,659
-0.09(-1.73%)
Jul 22, 2022
5.150
5.840
5.015
5.200
4,275,223
+0.17(+3.38%)
Jul 21, 2022
5.220
5.600
4.960
5.030
1,823,309
-0.26(-4.91%)
Jul 20, 2022
5.350
5.600
5.040
5.290
6,087,313
-0.13(-2.40%)
Jul 19, 2022
3.760
5.500
3.380
5.420
30,170,816
+1.69(+45.31%)
Jul 18, 2022
3.950
3.990
3.710
3.730
254,520
-0.16(-4.11%)
Jul 15, 2022
3.860
4.000
3.665
3.890
312,383
+0.11(+2.91%)
Jul 14, 2022
3.840
3.910
3.720
3.780
263,188
-0.13(-3.32%)
Jul 13, 2022
3.880
4.030
3.830
3.910
454,007
-0.02(-0.51%)
Jul 12, 2022
4.180
4.180
3.880
3.930
443,846
-0.27(-6.43%)
Jul 11, 2022
4.210
4.400
4.120
4.200
163,810
-0.07(-1.64%)
Jul 08, 2022
4.200
4.370
4.089
4.270
274,680
+0.00(+0.00%)
Jul 07, 2022
4.210
4.416
4.200
4.270
432,084
+0.07(+1.67%)
Jul 06, 2022
4.310
4.320
4.115
4.200
400,514
-0.03(-0.71%)
Jul 05, 2022
4.150
4.360
4.120
4.230
288,127
-0.01(-0.24%)
Jul 01, 2022
4.450
4.450
4.210
4.240
230,440
-0.12(-2.75%)
Jun 30, 2022
4.230
4.390
4.230
4.360
653,980
+0.01(+0.23%)
Jun 29, 2022
4.400
4.480
4.170
4.350
558,429
-0.03(-0.68%)
Jun 28, 2022
4.530
4.610
4.230
4.380
457,799
-0.10(-2.23%)
Jun 27, 2022
4.380
4.490
4.130
4.480
979,082
+0.14(+3.23%)
Jun 24, 2022
4.630
4.790
4.270
4.340
6,199,899
-0.30(-6.47%)
Jun 23, 2022
4.610
4.750
4.530
4.640
544,234
+0.06(+1.31%)
Jun 22, 2022
4.570
4.830
4.525
4.580
605,501
-0.12(-2.55%)
Jun 21, 2022
4.900
5.090
4.640
4.700
1,091,053
-0.16(-3.29%)
Jun 17, 2022
4.990
5.227
4.820
4.860
2,003,992
-0.09(-1.82%)
Jun 16, 2022
4.700
5.120
4.565
4.950
1,126,261
+0.17(+3.56%)
Jun 15, 2022
4.370
4.820
4.320
4.780
731,139
+0.48(+11.16%)
Jun 14, 2022
3.980
4.370
3.890
4.300
599,601
+0.35(+8.86%)
Jun 13, 2022
3.950
4.140
3.860
3.950
699,191
-0.14(-3.42%)
Jun 10, 2022
4.070
4.189
3.970
4.090
468,328
-0.05(-1.21%)
Jun 09, 2022
4.350
4.380
4.100
4.140
532,593
-0.28(-6.33%)
Jun 08, 2022
4.460
4.600
4.340
4.420
552,263
-0.05(-1.12%)
Jun 07, 2022
4.010
4.510
4.000
4.470
694,841
+0.45(+11.19%)
Jun 06, 2022
4.440
4.440
3.830
4.020
690,136
-0.30(-6.94%)
Jun 03, 2022
4.300
4.400
4.140
4.320
535,090
-0.04(-0.92%)
Jun 02, 2022
4.020
4.590
3.980
4.360
1,737,587
+0.47(+12.08%)
Jun 01, 2022
4.210
4.210
3.710
3.890
1,334,424
-0.17(-4.19%)
May 31, 2022
4.170
4.300
3.860
4.060
1,964,165
-0.01(-0.25%)
May 27, 2022
4.040
4.170
3.930
4.070
872,023
+0.04(+0.99%)
May 26, 2022
3.930
4.450
3.500
4.030
4,145,057
+0.38(+10.41%)
May 25, 2022
3.270
3.660
3.270
3.650
1,561,138
+0.28(+8.31%)
May 24, 2022
4.560
4.560
3.260
3.370
4,519,146
-1.33(-28.30%)
May 23, 2022
5.890
5.890
4.670
4.700
2,217,133
-1.09(-18.83%)
May 20, 2022
5.950
6.030
5.570
5.790
487,473
+0.01(+0.17%)
May 19, 2022
5.530
5.920
5.500
5.780
576,115
+0.17(+3.03%)
May 18, 2022
5.890
6.080
5.550
5.610
774,288
-0.40(-6.66%)
May 17, 2022
5.720
6.090
5.700
6.010
767,751
+0.34(+6.00%)
May 16, 2022
5.310
5.790
5.150
5.670
477,315
+0.36(+6.78%)
May 13, 2022
4.800
5.340
4.721
5.310
1,107,731
+0.65(+13.95%)
May 12, 2022
4.700
4.940
4.570
4.660
720,626
-0.27(-5.48%)
May 11, 2022
5.120
5.370
4.840
4.930
597,042
-0.13(-2.57%)
May 10, 2022
5.180
5.350
4.860
5.060
667,231
+0.02(+0.40%)
May 09, 2022
5.520
5.600
5.010
5.040
730,601
-0.61(-10.80%)
May 06, 2022
5.740
5.770
5.452
5.650
535,065
-0.10(-1.74%)
May 05, 2022
5.960
6.015
5.629
5.750
580,799
-0.22(-3.69%)
May 04, 2022
6.020
6.060
5.710
5.970
678,525
-0.03(-0.50%)
May 03, 2022
5.810
6.060
5.710
6.000
460,299
+0.17(+2.92%)
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.