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
Innodata Inc
(NQ:
INOD
)
14.56
-0.60 (-3.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2022
6.930
7.470
6.930
7.290
94,440
+0.31(+4.44%)
Apr 28, 2022
6.800
7.150
6.629
6.980
71,204
+0.29(+4.33%)
Apr 27, 2022
6.930
6.930
6.560
6.690
18,081
-0.14(-2.05%)
Apr 26, 2022
6.980
7.015
6.800
6.830
32,627
-0.25(-3.53%)
Apr 25, 2022
7.050
7.330
6.900
7.080
50,062
+0.03(+0.43%)
Apr 22, 2022
7.210
7.575
7.050
7.050
26,938
-0.23(-3.16%)
Apr 21, 2022
7.690
7.690
7.200
7.280
41,540
-0.33(-4.34%)
Apr 20, 2022
7.650
7.800
7.423
7.610
56,937
-0.03(-0.39%)
Apr 19, 2022
7.220
7.690
7.214
7.640
70,528
+0.34(+4.66%)
Apr 18, 2022
7.080
7.350
6.950
7.300
30,370
+0.14(+1.96%)
Apr 14, 2022
7.130
7.310
6.994
7.160
13,324
-0.04(-0.56%)
Apr 13, 2022
7.110
7.250
7.010
7.200
10,580
+0.08(+1.12%)
Apr 12, 2022
7.130
7.280
7.010
7.120
19,720
+0.04(+0.56%)
Apr 11, 2022
7.060
7.140
6.980
7.080
20,912
+0.03(+0.43%)
Apr 08, 2022
7.060
7.230
6.900
7.050
27,010
+0.00(+0.00%)
Apr 07, 2022
7.050
7.290
7.040
7.050
27,157
-0.08(-1.12%)
Apr 06, 2022
7.200
7.230
6.860
7.130
23,732
-0.07(-0.97%)
Apr 05, 2022
7.220
7.300
6.890
7.200
37,084
-0.01(-0.14%)
Apr 04, 2022
7.100
7.250
6.995
7.210
41,976
+0.12(+1.69%)
Apr 01, 2022
7.100
7.430
6.870
7.090
41,332
+0.10(+1.43%)
Mar 31, 2022
7.130
7.390
6.920
6.990
79,318
-0.09(-1.27%)
Mar 30, 2022
7.400
7.710
7.050
7.080
82,191
-0.32(-4.32%)
Mar 29, 2022
7.790
7.790
7.200
7.400
51,617
-0.01(-0.13%)
Mar 28, 2022
7.250
7.470
7.037
7.410
59,993
+0.18(+2.49%)
Mar 25, 2022
7.510
7.550
7.110
7.230
79,296
-0.27(-3.60%)
Mar 24, 2022
7.580
7.680
7.420
7.500
26,701
-0.06(-0.79%)
Mar 23, 2022
7.720
7.750
7.198
7.560
59,490
-0.25(-3.20%)
Mar 22, 2022
7.790
7.950
7.530
7.810
115,988
+0.09(+1.17%)
Mar 21, 2022
7.700
8.060
7.450
7.720
174,894
+0.08(+1.05%)
Mar 18, 2022
7.290
7.870
6.990
7.640
252,004
+0.44(+6.11%)
Mar 17, 2022
5.360
7.750
5.360
7.200
683,319
+1.84(+34.33%)
Mar 16, 2022
5.330
5.450
5.180
5.360
37,952
+0.23(+4.48%)
Mar 15, 2022
5.350
5.467
5.053
5.130
18,107
-0.13(-2.47%)
Mar 14, 2022
5.160
5.500
5.100
5.260
83,305
+0.18(+3.54%)
Mar 11, 2022
5.090
5.240
4.900
5.080
32,948
+0.09(+1.80%)
Mar 10, 2022
4.960
5.200
4.950
4.990
18,230
-0.23(-4.41%)
Mar 09, 2022
4.910
5.299
4.910
5.220
13,076
+0.30(+6.10%)
Mar 08, 2022
4.780
4.990
4.720
4.920
25,523
+0.12(+2.50%)
Mar 07, 2022
5.030
5.210
4.750
4.800
62,906
-0.27(-5.33%)
Mar 04, 2022
4.900
5.080
4.830
5.070
43,200
+0.18(+3.68%)
Mar 03, 2022
5.152
5.152
4.890
4.890
57,891
-0.18(-3.55%)
Mar 02, 2022
5.261
5.261
4.950
5.070
95,093
+0.07(+1.40%)
Mar 01, 2022
5.280
5.280
5.000
5.000
18,906
-0.29(-5.48%)
Feb 28, 2022
5.390
5.590
5.230
5.290
11,174
-0.12(-2.22%)
Feb 25, 2022
5.180
5.500
5.210
5.410
25,684
+0.22(+4.24%)
Feb 24, 2022
4.760
5.250
4.565
5.190
82,817
+0.33(+6.79%)
Feb 23, 2022
5.170
5.170
4.819
4.860
41,994
-0.20(-3.95%)
Feb 22, 2022
5.210
5.790
4.879
5.060
81,454
-0.15(-2.88%)
Feb 18, 2022
5.210
0
-0.25(-4.58%)
Feb 17, 2022
5.530
5.695
5.369
5.460
40,279
-0.16(-2.85%)
Feb 16, 2022
5.510
5.817
5.430
5.620
48,857
+0.17(+3.12%)
Feb 15, 2022
5.380
5.936
5.380
5.450
34,740
+0.18(+3.42%)
Feb 14, 2022
5.660
5.760
5.260
5.270
57,753
-0.34(-6.06%)
Feb 11, 2022
5.630
5.820
5.337
5.610
55,506
-0.01(-0.18%)
Feb 10, 2022
5.640
5.920
5.620
5.620
39,718
-0.20(-3.44%)
Feb 09, 2022
5.630
5.865
5.580
5.820
64,764
+0.30(+5.43%)
Feb 08, 2022
5.440
5.930
5.180
5.520
55,826
+0.02(+0.36%)
Feb 07, 2022
5.560
5.830
5.418
5.500
39,718
-0.12(-2.14%)
Feb 04, 2022
5.430
5.850
5.319
5.620
52,456
+0.25(+4.66%)
Feb 03, 2022
5.610
5.347
5.370
19,848
-0.11(-2.01%)
Feb 02, 2022
5.680
5.840
5.390
5.480
41,289
-0.20(-3.52%)
Feb 01, 2022
5.690
5.830
5.620
5.680
20,394
+0.01(+0.18%)
Jan 31, 2022
5.260
5.670
16,776
+0.36(+6.78%)
Jan 28, 2022
5.220
5.450
5.060
5.310
40,324
+0.04(+0.76%)
Jan 27, 2022
5.710
5.779
5.150
5.270
69,409
-0.44(-7.71%)
Jan 26, 2022
5.890
5.990
5.535
5.710
26,755
-0.07(-1.21%)
Jan 25, 2022
5.650
5.880
5.550
5.780
47,285
+0.10(+1.76%)
Jan 24, 2022
5.600
5.710
5.350
5.680
81,493
-0.06(-1.05%)
Jan 21, 2022
6.110
6.244
5.690
5.740
62,116
-0.34(-5.59%)
Jan 20, 2022
6.450
6.610
6.080
6.080
102,848
-0.13(-2.09%)
Jan 19, 2022
5.910
6.430
5.910
6.210
103,340
+0.16(+2.64%)
Jan 18, 2022
6.020
6.250
5.920
6.050
39,496
-0.04(-0.66%)
Jan 14, 2022
6.090
0
-0.34(-5.29%)
Jan 13, 2022
6.770
6.770
6.260
6.430
124,426
-0.39(-5.72%)
Jan 12, 2022
6.250
6.940
6.162
6.820
174,501
+0.59(+9.47%)
Jan 11, 2022
6.040
6.260
6.020
6.230
64,702
+0.14(+2.30%)
Jan 10, 2022
6.010
6.160
5.935
6.090
105,619
+0.08(+1.33%)
Jan 07, 2022
5.920
6.350
5.810
6.010
91,650
+0.14(+2.39%)
Jan 06, 2022
5.850
5.950
5.550
5.870
61,229
+0.02(+0.34%)
Jan 05, 2022
6.190
6.201
5.790
5.850
62,013
-0.12(-2.01%)
Jan 04, 2022
5.900
6.140
5.900
5.970
54,944
+0.12(+2.05%)
Jan 03, 2022
5.910
6.030
5.680
5.850
75,986
-0.07(-1.18%)
Dec 31, 2021
5.800
6.180
5.740
5.920
99,527
+0.10(+1.72%)
Dec 30, 2021
5.708
6.030
5.620
5.820
104,559
+0.14(+2.46%)
Dec 29, 2021
5.690
5.803
5.500
5.680
133,763
+0.03(+0.53%)
Dec 28, 2021
5.810
5.860
5.600
5.650
76,940
-0.12(-2.08%)
Dec 27, 2021
5.750
5.880
5.620
5.770
117,388
+0.02(+0.35%)
Dec 23, 2021
5.620
5.840
5.520
5.750
88,072
+0.12(+2.13%)
Dec 22, 2021
5.830
6.030
5.500
5.630
125,419
-0.21(-3.60%)
Dec 21, 2021
5.630
5.960
5.530
5.840
121,262
+0.35(+6.38%)
Dec 20, 2021
5.650
5.670
5.250
5.490
144,040
-0.27(-4.69%)
Dec 17, 2021
5.800
6.020
5.560
5.760
231,235
-0.07(-1.20%)
Dec 16, 2021
5.990
6.170
5.630
5.830
116,327
-0.20(-3.32%)
Dec 15, 2021
6.290
6.410
5.870
6.030
154,194
-0.26(-4.13%)
Dec 14, 2021
6.290
6.700
6.110
6.290
96,172
-0.31(-4.70%)
Dec 13, 2021
6.630
6.810
6.520
6.600
60,874
-0.07(-1.05%)
Dec 10, 2021
6.720
6.740
6.590
6.670
19,110
+0.00(+0.00%)
Dec 09, 2021
6.920
6.980
6.660
6.670
30,211
-0.25(-3.61%)
Dec 08, 2021
6.990
7.111
6.860
6.920
40,032
-0.03(-0.43%)
Dec 07, 2021
6.670
7.190
6.670
6.950
104,403
+0.23(+3.42%)
Dec 06, 2021
6.270
6.820
6.140
6.720
49,415
+0.52(+8.39%)
Dec 03, 2021
6.400
6.550
6.150
6.200
77,176
-0.20(-3.13%)
Dec 02, 2021
6.180
6.430
6.081
6.400
39,735
+0.23(+3.73%)
Dec 01, 2021
6.630
6.630
6.170
6.170
112,460
-0.35(-5.37%)
Nov 30, 2021
6.490
6.610
6.290
6.520
100,327
+0.10(+1.56%)
Nov 29, 2021
6.770
6.885
6.400
6.420
108,658
-0.18(-2.73%)
Nov 26, 2021
6.710
6.865
6.500
6.600
43,082
-0.27(-3.93%)
Nov 24, 2021
6.590
7.100
6.590
6.870
73,504
+0.24(+3.62%)
Nov 23, 2021
7.000
7.070
6.330
6.630
257,085
-0.32(-4.60%)
Nov 22, 2021
7.350
7.530
6.810
6.950
147,686
-0.29(-4.01%)
Nov 19, 2021
7.470
7.730
7.140
7.240
68,207
-0.27(-3.60%)
Nov 18, 2021
7.800
7.610
7.510
7.510
106,088
-0.31(-3.96%)
Nov 17, 2021
7.920
8.096
7.610
7.820
163,871
-0.11(-1.39%)
Nov 16, 2021
7.920
8.175
7.660
7.930
104,696
-0.11(-1.37%)
Nov 15, 2021
8.380
8.690
7.790
8.040
143,631
-0.26(-3.13%)
Nov 12, 2021
8.010
8.460
8.001
8.300
132,695
-0.27(-3.15%)
Nov 11, 2021
8.610
8.912
8.290
8.570
176,960
-0.01(-0.12%)
Nov 10, 2021
8.300
8.580
114,559
+0.24(+2.88%)
Nov 09, 2021
8.590
8.675
8.010
8.340
160,435
-0.23(-2.68%)
Nov 08, 2021
9.110
9.123
8.500
8.570
202,710
-0.55(-6.03%)
Nov 05, 2021
8.910
9.500
8.910
9.120
105,072
+0.11(+1.22%)
Nov 04, 2021
11.11
11.11
8.900
9.010
402,017
-2.15(-19.27%)
Nov 03, 2021
11.17
11.25
11.02
11.16
37,704
-0.03(-0.27%)
Nov 02, 2021
11.03
11.24
10.95
11.19
57,136
+0.25(+2.29%)
Nov 01, 2021
10.73
11.20
10.56
10.94
100,362
+0.32(+3.01%)
Oct 29, 2021
10.31
10.68
10.31
10.62
48,406
+0.28(+2.71%)
Oct 28, 2021
10.14
10.47
10.10
10.34
30,775
+0.22(+2.17%)
Oct 27, 2021
10.17
10.28
10.10
10.12
20,462
-0.06(-0.59%)
Oct 26, 2021
10.25
10.18
27,748
-0.02(-0.20%)
Oct 25, 2021
10.42
10.47
10.18
10.20
42,221
-0.13(-1.26%)
Oct 22, 2021
10.60
10.66
10.33
10.33
22,006
-0.25(-2.36%)
Oct 21, 2021
10.50
10.70
10.05
10.58
116,939
+0.12(+1.15%)
Oct 20, 2021
10.43
10.50
10.25
10.46
66,579
+0.13(+1.26%)
Oct 19, 2021
10.06
10.49
9.900
10.33
113,980
+0.22(+2.18%)
Oct 18, 2021
10.45
10.45
9.920
10.11
48,904
-0.14(-1.37%)
Oct 15, 2021
10.17
10.32
10.03
10.25
44,736
+0.24(+2.40%)
Oct 14, 2021
10.34
10.34
10.00
10.01
31,072
-0.29(-2.82%)
Oct 13, 2021
10.00
10.34
9.900
10.30
77,775
+0.36(+3.62%)
Oct 12, 2021
9.850
10.00
9.840
9.940
30,104
+0.13(+1.33%)
Oct 11, 2021
9.880
9.990
9.780
9.810
26,936
-0.02(-0.20%)
Oct 08, 2021
9.970
10.03
9.660
9.830
41,355
-0.14(-1.40%)
Oct 07, 2021
10.01
10.24
9.900
9.970
34,146
-0.07(-0.70%)
Oct 06, 2021
10.16
10.31
9.780
10.04
113,988
-0.12(-1.18%)
Oct 05, 2021
9.750
10.48
9.750
10.16
287,994
+0.41(+4.21%)
Oct 04, 2021
9.500
9.750
9.220
9.750
45,666
+0.17(+1.77%)
Oct 01, 2021
9.600
9.600
9.160
9.580
26,520
+0.05(+0.52%)
Sep 30, 2021
9.050
9.650
8.940
9.530
62,126
+0.52(+5.77%)
Sep 29, 2021
9.010
9.290
8.860
9.010
28,591
+0.11(+1.24%)
Sep 28, 2021
9.030
9.050
8.785
8.900
39,624
-0.20(-2.20%)
Sep 27, 2021
9.570
9.650
9.015
9.100
96,246
-0.50(-5.21%)
Sep 24, 2021
8.890
9.650
8.610
9.600
184,388
+0.72(+8.11%)
Sep 23, 2021
8.090
9.100
7.950
8.880
457,276
+0.82(+10.17%)
Sep 22, 2021
8.060
8.130
7.860
8.060
27,592
+0.20(+2.54%)
Sep 21, 2021
7.930
8.193
7.760
7.860
64,877
-0.08(-1.01%)
Sep 20, 2021
8.010
8.040
7.811
7.940
43,842
-0.16(-1.98%)
Sep 17, 2021
7.930
8.100
7.851
8.100
27,601
+0.17(+2.14%)
Sep 16, 2021
7.710
8.030
7.700
7.930
33,510
+0.30(+3.93%)
Sep 15, 2021
7.655
7.750
7.420
7.630
64,027
+0.10(+1.33%)
Sep 14, 2021
7.610
7.650
7.390
7.530
77,916
-0.12(-1.57%)
Sep 13, 2021
7.910
7.925
7.620
7.650
56,033
-0.29(-3.65%)
Sep 10, 2021
8.130
8.138
7.905
7.940
22,467
-0.09(-1.12%)
Sep 09, 2021
8.140
8.140
7.844
8.030
15,637
-0.01(-0.12%)
Sep 08, 2021
8.230
8.230
7.953
8.040
23,082
-0.15(-1.83%)
Sep 07, 2021
8.090
8.250
7.800
8.190
35,732
+0.11(+1.36%)
Sep 03, 2021
8.020
8.180
7.690
8.080
37,544
+0.00(+0.00%)
Sep 02, 2021
7.860
8.230
7.860
8.080
35,752
+0.27(+3.46%)
Sep 01, 2021
8.220
8.280
7.770
7.810
103,906
-0.45(-5.45%)
Aug 31, 2021
8.280
8.430
8.110
8.260
59,942
+0.04(+0.49%)
Aug 30, 2021
8.210
8.390
8.150
8.220
56,780
+0.10(+1.23%)
Aug 27, 2021
7.988
8.300
7.944
8.120
88,128
+0.13(+1.63%)
Aug 26, 2021
7.910
8.030
7.890
7.990
18,031
+0.05(+0.63%)
Aug 25, 2021
7.980
8.100
7.910
7.940
38,955
-0.04(-0.50%)
Aug 24, 2021
8.130
8.410
7.850
7.980
37,418
-0.11(-1.36%)
Aug 23, 2021
7.840
8.250
7.840
8.090
209,460
+0.31(+3.98%)
Aug 20, 2021
7.810
7.950
7.740
7.780
16,543
+0.00(+0.00%)
Aug 19, 2021
7.910
7.990
7.690
7.780
9,572
-0.21(-2.63%)
Aug 18, 2021
7.920
8.080
7.810
7.990
17,507
+0.00(+0.00%)
Aug 17, 2021
7.920
8.000
7.570
7.990
50,062
-0.07(-0.87%)
Aug 16, 2021
7.980
8.107
7.800
8.060
58,245
+0.07(+0.88%)
Aug 13, 2021
7.980
8.150
7.832
7.990
42,864
-0.03(-0.37%)
Aug 12, 2021
7.950
8.130
7.830
8.020
89,803
+0.09(+1.13%)
Aug 11, 2021
7.770
8.080
7.750
7.930
58,571
+0.00(+0.00%)
Aug 10, 2021
8.150
8.440
7.780
7.930
135,022
-0.36(-4.34%)
Aug 09, 2021
8.570
8.650
8.070
8.290
153,846
-0.16(-1.89%)
Aug 06, 2021
7.930
8.640
7.720
8.450
174,487
+0.51(+6.42%)
Aug 05, 2021
7.720
7.950
7.260
7.940
185,910
+0.93(+13.27%)
Aug 04, 2021
6.850
7.140
6.850
7.010
16,104
+0.05(+0.72%)
Aug 03, 2021
7.260
7.420
6.880
6.960
27,255
-0.28(-3.87%)
Aug 02, 2021
6.930
7.490
6.880
7.240
65,233
+0.40(+5.85%)
Jul 30, 2021
6.800
6.930
6.730
6.840
28,194
-0.04(-0.58%)
Jul 29, 2021
6.830
6.965
6.730
6.880
22,928
+0.06(+0.88%)
Jul 28, 2021
6.770
7.050
6.600
6.820
25,240
+0.15(+2.25%)
Jul 27, 2021
6.890
6.890
6.500
6.670
20,923
-0.28(-4.03%)
Jul 26, 2021
7.050
7.250
6.760
6.950
30,856
-0.05(-0.71%)
Jul 23, 2021
6.770
7.000
6.660
7.000
18,961
+0.23(+3.40%)
Jul 22, 2021
6.780
6.930
6.630
6.770
12,447
-0.01(-0.15%)
Jul 21, 2021
6.650
6.940
6.650
6.780
25,122
+0.14(+2.11%)
Jul 20, 2021
6.500
6.830
6.470
6.640
54,209
+0.21(+3.27%)
Jul 19, 2021
6.235
6.475
6.180
6.430
80,401
+0.17(+2.72%)
Jul 16, 2021
6.520
6.520
6.260
6.260
31,249
-0.21(-3.25%)
Jul 15, 2021
6.540
6.605
6.300
6.470
80,390
-0.13(-1.97%)
Jul 14, 2021
6.880
6.900
6.585
6.600
26,887
-0.30(-4.35%)
Jul 13, 2021
6.910
7.010
6.770
6.900
37,761
-0.11(-1.57%)
Jul 12, 2021
6.960
7.010
6.749
7.010
24,997
+0.08(+1.15%)
Jul 09, 2021
6.770
6.950
6.697
6.930
21,642
+0.17(+2.51%)
Jul 08, 2021
6.600
6.790
6.410
6.760
43,327
+0.08(+1.20%)
Jul 07, 2021
6.800
6.800
6.547
6.680
48,838
-0.13(-1.91%)
Jul 06, 2021
6.940
7.030
6.690
6.810
70,288
-0.21(-2.99%)
Jul 02, 2021
7.160
7.160
6.940
7.020
39,354
-0.12(-1.68%)
Jul 01, 2021
7.020
7.235
6.990
7.140
66,189
+0.14(+2.00%)
Jun 30, 2021
7.490
7.490
6.910
7.000
118,502
-0.51(-6.79%)
Jun 29, 2021
7.630
7.630
7.440
7.510
33,940
-0.04(-0.53%)
Jun 28, 2021
7.910
8.000
7.420
7.550
150,482
-0.20(-2.58%)
Jun 25, 2021
7.450
7.750
7.340
7.750
127,778
+0.33(+4.45%)
Jun 24, 2021
7.480
7.480
7.171
7.420
66,228
+0.00(+0.00%)
Jun 23, 2021
7.190
7.461
7.115
7.420
63,577
+0.23(+3.20%)
Jun 22, 2021
7.150
7.350
6.900
7.190
115,966
+0.05(+0.70%)
Jun 21, 2021
7.340
7.460
7.110
7.140
141,570
-0.19(-2.59%)
Jun 18, 2021
7.690
7.700
7.265
7.330
116,835
-0.28(-3.68%)
Jun 17, 2021
7.290
7.770
7.200
7.610
220,380
+0.27(+3.68%)
Jun 16, 2021
7.330
7.530
7.100
7.340
87,798
+0.00(+0.00%)
Jun 15, 2021
7.500
7.651
7.320
7.340
75,479
-0.10(-1.34%)
Jun 14, 2021
7.320
7.470
7.210
7.440
122,514
+0.20(+2.76%)
Jun 11, 2021
7.240
7.360
7.030
7.240
68,286
+0.08(+1.12%)
Jun 10, 2021
7.120
7.190
6.920
7.160
63,911
+0.05(+0.70%)
Jun 09, 2021
7.300
7.500
7.050
7.110
141,179
-0.16(-2.20%)
Jun 08, 2021
7.080
7.819
7.020
7.270
270,580
+0.23(+3.27%)
Jun 07, 2021
7.090
7.215
6.890
7.040
144,096
-0.14(-1.95%)
Jun 04, 2021
6.450
7.205
6.450
7.180
210,127
+0.73(+11.32%)
Jun 03, 2021
6.300
6.480
6.200
6.450
87,772
+0.15(+2.38%)
Jun 02, 2021
6.320
6.410
6.210
6.300
40,890
-0.05(-0.79%)
Jun 01, 2021
6.280
6.573
6.260
6.350
92,306
+0.09(+1.44%)
May 28, 2021
6.420
6.420
6.180
6.260
48,499
-0.16(-2.49%)
May 27, 2021
6.510
6.590
6.360
6.420
43,103
-0.08(-1.23%)
May 26, 2021
6.410
6.550
6.410
6.500
41,083
+0.03(+0.46%)
May 25, 2021
6.570
6.730
6.410
6.470
94,713
-0.05(-0.77%)
May 24, 2021
6.640
6.680
6.430
6.520
62,744
-0.08(-1.21%)
May 21, 2021
6.660
6.760
6.530
6.600
51,111
-0.01(-0.15%)
May 20, 2021
6.790
6.833
6.520
6.610
105,557
-0.17(-2.51%)
May 19, 2021
6.540
6.780
6.330
6.780
79,541
+0.17(+2.57%)
May 18, 2021
6.440
6.840
6.400
6.610
126,192
+0.19(+2.96%)
May 17, 2021
6.200
6.450
6.100
6.420
77,408
+0.17(+2.72%)
May 14, 2021
5.990
6.250
5.926
6.250
144,550
+0.29(+4.87%)
May 13, 2021
6.120
6.285
5.760
5.960
194,441
-0.11(-1.81%)
May 12, 2021
6.200
6.315
6.000
6.070
111,690
-0.18(-2.88%)
May 11, 2021
6.190
6.430
6.010
6.250
174,706
-0.09(-1.42%)
May 10, 2021
6.660
6.690
6.270
6.340
100,961
-0.37(-5.51%)
May 07, 2021
6.560
6.790
6.410
6.710
86,289
+0.20(+3.07%)
May 06, 2021
6.300
6.559
5.500
6.510
232,210
+0.20(+3.17%)
May 05, 2021
6.500
6.560
6.270
6.310
66,923
-0.19(-2.92%)
May 04, 2021
6.310
6.530
6.120
6.500
53,723
+0.10(+1.56%)
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.