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
3iQ Coinshares Ether ETF
(TSX:
ETHQ
)
20.65
-0.23 (-1.10%)
Streaming Delayed Price
Updated: 3:58 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
10.29
10.29
10.24
10.24
1,600
-0.20(-1.92%)
Apr 27, 2023
10.25
10.47
10.25
10.44
613
+0.44(+4.40%)
Apr 26, 2023
10.57
10.60
9.950
10.00
9,974
+0.01(+0.10%)
Apr 25, 2023
9.890
10.00
9.810
9.990
3,275
+0.11(+1.11%)
Apr 24, 2023
10.00
10.00
9.820
9.880
11,392
-0.07(-0.70%)
Apr 21, 2023
10.35
10.37
9.910
9.950
15,955
-0.40(-3.86%)
Apr 20, 2023
10.56
10.56
10.35
10.35
10,931
-0.27(-2.54%)
Apr 19, 2023
10.61
10.72
10.61
10.62
3,677
-0.51(-4.58%)
Apr 18, 2023
11.30
11.30
11.13
11.13
5,316
+0.02(+0.18%)
Apr 17, 2023
11.03
11.13
11.03
11.11
2,896
-0.06(-0.54%)
Apr 14, 2023
11.23
11.23
10.95
11.17
9,585
+0.43(+4.00%)
Apr 13, 2023
10.71
10.78
10.67
10.74
13,949
+0.53(+5.19%)
Apr 12, 2023
10.15
10.37
10.15
10.21
10,075
+0.03(+0.29%)
Apr 11, 2023
10.34
10.34
10.18
10.18
38,741
-0.02(-0.20%)
Apr 10, 2023
10.02
10.28
10.02
10.20
2,863
+0.12(+1.19%)
Apr 06, 2023
10.08
0
-0.20(-1.95%)
Apr 05, 2023
10.27
10.30
10.18
10.28
26,492
+0.22(+2.19%)
Apr 04, 2023
10.07
10.10
9.990
10.06
26,445
+0.27(+2.76%)
Apr 03, 2023
9.730
9.790
9.640
9.790
7,267
-0.10(-1.01%)
Mar 31, 2023
9.860
9.990
9.860
9.890
15,594
+0.26(+2.70%)
Mar 30, 2023
9.670
9.700
9.570
9.630
5,223
-0.19(-1.93%)
Mar 29, 2023
9.800
9.830
9.750
9.820
4,401
+0.12(+1.24%)
Mar 28, 2023
9.500
9.700
9.420
9.700
8,766
+0.41(+4.41%)
Mar 27, 2023
9.630
9.630
9.270
9.290
13,575
-0.39(-4.03%)
Mar 24, 2023
9.780
9.780
9.550
9.680
29,419
-0.34(-3.39%)
Mar 23, 2023
9.540
10.09
9.540
10.02
18,456
+0.52(+5.47%)
Mar 22, 2023
9.920
10.00
9.500
9.500
8,248
-0.40(-4.04%)
Mar 21, 2023
9.910
10.00
9.820
9.900
12,871
+0.30(+3.13%)
Mar 20, 2023
9.620
9.700
9.570
9.600
13,299
+0.03(+0.31%)
Mar 17, 2023
9.590
9.590
9.520
9.570
7,803
+0.34(+3.68%)
Mar 16, 2023
9.150
9.250
9.120
9.230
6,675
+0.19(+2.10%)
Mar 15, 2023
9.070
9.150
9.030
9.040
6,670
-0.37(-3.93%)
Mar 14, 2023
9.510
9.760
9.290
9.410
32,112
+0.17(+1.84%)
Mar 13, 2023
8.710
9.270
8.710
9.240
47,688
+1.41(+18.01%)
Mar 10, 2023
7.770
7.900
7.760
7.830
7,391
+0.04(+0.51%)
Mar 09, 2023
8.460
8.460
7.790
7.790
10,454
-0.75(-8.78%)
Mar 08, 2023
8.550
8.550
8.540
8.540
1,800
+0.04(+0.47%)
Mar 07, 2023
8.520
8.590
8.420
8.500
17,695
+0.03(+0.35%)
Mar 03, 2023
8.470
6
-0.49(-5.47%)
Mar 02, 2023
8.960
8.960
8.960
8.960
751
-0.06(-0.67%)
Mar 01, 2023
9.040
9.050
9.020
9.020
4,627
+0.12(+1.35%)
Feb 28, 2023
8.940
8.940
8.880
8.900
2,014
+0.10(+1.14%)
Feb 27, 2023
9.010
9.010
8.800
8.800
5,132
+0.13(+1.50%)
Feb 24, 2023
8.940
8.940
8.650
8.670
17,423
-0.26(-2.91%)
Feb 23, 2023
8.990
9.000
8.930
8.930
3,450
+0.24(+2.76%)
Feb 22, 2023
8.720
8.720
8.690
8.690
3,317
-0.35(-3.87%)
Feb 21, 2023
9.080
9.090
9.000
9.040
23,037
-0.19(-2.06%)
Feb 17, 2023
9.230
0
+0.14(+1.54%)
Feb 16, 2023
9.100
9.330
9.050
9.090
18,628
+0.18(+2.02%)
Feb 15, 2023
8.480
8.950
8.470
8.910
13,888
+0.59(+7.09%)
Feb 14, 2023
8.000
8.340
8.000
8.320
38,177
+0.38(+4.79%)
Feb 13, 2023
7.910
7.940
7.860
7.940
2,241
-0.22(-2.70%)
Feb 10, 2023
8.240
8.240
8.120
8.160
7,822
-0.34(-4.00%)
Feb 09, 2023
8.810
8.810
8.440
8.500
12,487
-0.36(-4.06%)
Feb 08, 2023
8.960
8.970
8.830
8.860
5,301
-0.08(-0.89%)
Feb 07, 2023
8.840
8.990
8.810
8.940
30,506
+0.08(+0.90%)
Feb 06, 2023
8.770
8.870
8.770
8.860
11,389
-0.01(-0.11%)
Feb 03, 2023
8.950
8.980
8.870
8.870
8,866
-0.06(-0.67%)
Feb 02, 2023
9.090
9.120
8.900
8.930
16,455
+0.16(+1.82%)
Feb 01, 2023
8.450
8.770
8.450
8.770
31,370
+0.28(+3.30%)
Jan 31, 2023
8.510
8.510
8.450
8.490
9,945
+0.17(+2.04%)
Jan 30, 2023
8.500
8.510
8.250
8.320
27,324
-0.16(-1.89%)
Jan 27, 2023
8.490
8.490
8.430
8.480
3,789
-0.10(-1.17%)
Jan 26, 2023
8.640
8.640
8.480
8.580
14,668
+0.09(+1.06%)
Jan 25, 2023
8.350
8.500
8.350
8.490
12,300
-0.17(-1.96%)
Jan 24, 2023
8.660
8.710
8.620
8.660
45,745
+0.01(+0.12%)
Jan 23, 2023
8.730
8.730
8.640
8.650
1,377
-0.15(-1.70%)
Jan 20, 2023
8.390
8.800
8.390
8.800
5,086
+0.58(+7.06%)
Jan 18, 2023
8.220
27
-0.29(-3.41%)
Jan 17, 2023
8.520
8.520
8.460
8.510
5,879
+0.01(+0.12%)
Jan 16, 2023
8.300
8.550
8.140
8.500
15,940
+0.83(+10.82%)
Jan 13, 2023
7.620
7.670
7.610
7.670
10,067
+0.01(+0.13%)
Jan 12, 2023
7.450
7.670
7.430
7.660
9,006
+0.43(+5.95%)
Jan 11, 2023
7.240
7.240
7.230
7.230
500
-0.01(-0.14%)
Jan 10, 2023
7.210
7.240
7.210
7.240
2,365
+0.15(+2.12%)
Jan 09, 2023
7.130
7.210
7.080
7.090
8,200
+0.24(+3.50%)
Jan 06, 2023
6.790
6.850
6.790
6.850
968
+0.04(+0.59%)
Jan 05, 2023
6.780
6.810
6.780
6.810
700
+0.06(+0.89%)
Jan 04, 2023
6.770
6.860
6.750
6.750
7,293
+0.15(+2.27%)
Jan 03, 2023
6.650
6.650
6.590
6.600
704
+0.12(+1.85%)
Dec 30, 2022
6.480
0
+0.01(+0.15%)
Dec 29, 2022
6.550
6.550
6.470
6.470
7,200
-0.04(-0.61%)
Dec 28, 2022
6.520
6.520
6.470
6.510
11,620
-0.12(-1.81%)
Dec 23, 2022
6.630
0
+0.00(+0.00%)
Dec 22, 2022
6.570
6.750
6.470
6.630
13,805
+0.05(+0.76%)
Dec 21, 2022
6.640
6.650
6.580
6.580
5,904
-0.01(-0.15%)
Dec 20, 2022
6.640
6.640
6.590
6.590
9,792
+0.20(+3.13%)
Dec 19, 2022
6.480
6.480
6.380
6.390
15,367
-0.22(-3.33%)
Dec 16, 2022
6.670
6.700
6.510
6.610
24,202
-0.34(-4.89%)
Dec 15, 2022
6.960
6.980
6.920
6.950
9,265
-0.19(-2.66%)
Dec 14, 2022
7.240
7.310
7.090
7.140
17,859
-0.01(-0.14%)
Dec 13, 2022
7.260
7.260
7.150
7.150
13,202
+0.24(+3.47%)
Dec 12, 2022
6.830
6.930
6.830
6.910
14,887
+0.01(+0.14%)
Dec 09, 2022
6.960
6.990
6.900
6.900
4,306
-0.06(-0.86%)
Dec 08, 2022
6.800
7.010
6.800
6.960
7,900
+0.11(+1.61%)
Dec 06, 2022
6.850
16
+0.02(+0.29%)
Dec 05, 2022
6.910
6.910
6.800
6.830
3,785
-0.16(-2.29%)
Dec 02, 2022
6.900
6.990
6.900
6.990
850
+0.15(+2.19%)
Dec 01, 2022
6.840
6.890
6.830
6.840
7,735
-0.19(-2.70%)
Nov 30, 2022
6.870
7.030
6.780
7.030
25,440
+0.36(+5.40%)
Nov 29, 2022
6.530
6.670
6.530
6.670
10,136
+0.35(+5.54%)
Nov 28, 2022
6.240
6.320
6.210
6.320
2,528
+0.08(+1.28%)
Nov 25, 2022
6.350
6.350
6.230
6.240
3,040
-0.11(-1.73%)
Nov 24, 2022
6.350
6.350
6.350
6.350
784
+0.07(+1.11%)
Nov 23, 2022
6.200
6.280
6.200
6.280
4,565
+0.30(+5.02%)
Nov 22, 2022
5.980
6.090
5.970
5.980
1,512
+0.27(+4.73%)
Nov 21, 2022
6.020
6.060
5.710
5.710
7,388
-0.60(-9.51%)
Nov 18, 2022
6.460
6.470
6.310
6.310
8,957
-0.17(-2.62%)
Nov 17, 2022
6.170
6.500
6.170
6.480
10,573
+0.10(+1.57%)
Nov 16, 2022
6.410
6.450
6.240
6.380
37,381
-0.26(-3.92%)
Nov 15, 2022
6.750
6.750
6.640
6.640
11,659
+0.24(+3.75%)
Nov 14, 2022
6.760
6.790
6.340
6.400
18,440
-0.28(-4.19%)
Nov 11, 2022
6.700
6.970
6.620
6.680
53,545
-0.34(-4.84%)
Nov 10, 2022
6.910
7.150
6.700
7.020
32,947
+0.69(+10.90%)
Nov 09, 2022
6.520
6.700
6.230
6.330
55,282
-0.80(-11.22%)
Nov 08, 2022
7.990
8.490
6.880
7.130
84,380
-1.58(-18.14%)
Nov 07, 2022
8.630
8.710
8.600
8.710
4,332
-0.27(-3.01%)
Nov 04, 2022
8.800
9.000
8.800
8.980
4,829
+0.42(+4.91%)
Nov 03, 2022
8.560
8.560
8.560
8.560
545
+0.05(+0.59%)
Nov 02, 2022
8.520
8.460
8.510
10,227
-0.23(-2.63%)
Nov 01, 2022
8.740
8.740
8.740
8.740
108
+0.13(+1.51%)
Oct 31, 2022
8.920
8.980
8.600
8.610
7,050
+0.07(+0.82%)
Oct 28, 2022
8.550
8.580
8.540
8.540
4,724
-0.03(-0.35%)
Oct 27, 2022
8.610
8.610
8.460
8.570
2,775
-0.01(-0.12%)
Oct 26, 2022
8.360
8.710
8.360
8.580
7,780
+0.39(+4.76%)
Oct 25, 2022
7.530
8.350
7.530
8.190
34,100
+0.73(+9.79%)
Oct 24, 2022
7.430
7.470
7.420
7.460
2,288
+0.29(+4.04%)
Oct 21, 2022
7.170
7.170
7.170
7.170
309
+0.00(+0.00%)
Oct 20, 2022
7.230
7.230
7.150
7.170
1,046
-0.03(-0.42%)
Oct 19, 2022
7.200
7.200
7.200
7.200
208
-0.03(-0.41%)
Oct 18, 2022
7.390
7.400
7.180
7.230
11,120
-0.14(-1.90%)
Oct 17, 2022
7.410
7.410
7.340
7.370
6,410
+0.09(+1.24%)
Oct 14, 2022
7.400
7.410
7.280
7.280
14,239
+0.11(+1.53%)
Oct 13, 2022
6.840
7.170
6.840
7.170
3,006
-0.10(-1.38%)
Oct 12, 2022
7.250
7.270
7.210
7.270
3,870
+0.10(+1.39%)
Oct 11, 2022
7.150
7.190
7.130
7.170
3,379
-0.21(-2.85%)
Oct 07, 2022
7.380
0
-0.20(-2.64%)
Oct 06, 2022
7.620
7.620
7.500
7.580
7,681
+0.10(+1.34%)
Oct 05, 2022
7.300
7.480
7.300
7.480
1,949
+0.05(+0.67%)
Oct 04, 2022
7.480
7.550
7.400
7.430
2,180
+0.14(+1.92%)
Oct 03, 2022
7.290
7.290
7.290
7.290
1,708
-0.21(-2.80%)
Sep 30, 2022
7.400
7.630
7.400
7.500
13,764
+0.08(+1.08%)
Sep 29, 2022
7.290
7.450
7.210
7.420
2,881
-0.01(-0.13%)
Sep 28, 2022
7.300
7.440
7.290
7.430
5,006
+0.05(+0.68%)
Sep 27, 2022
7.720
7.770
7.380
7.380
61,906
-0.04(-0.54%)
Sep 26, 2022
7.230
7.420
7.220
7.420
17,749
+0.34(+4.80%)
Sep 23, 2022
7.160
7.160
6.910
7.080
3,036
-0.18(-2.48%)
Sep 22, 2022
7.010
7.260
6.890
7.260
4,800
+0.05(+0.69%)
Sep 21, 2022
7.300
7.460
7.210
7.210
7,005
-0.06(-0.83%)
Sep 20, 2022
7.160
7.450
7.160
7.270
5,310
+0.01(+0.14%)
Sep 19, 2022
7.140
7.350
7.140
7.260
5,767
-0.40(-5.22%)
Sep 16, 2022
7.890
7.890
7.590
7.660
26,461
-0.33(-4.13%)
Sep 15, 2022
8.500
8.500
7.980
7.990
10,431
-0.49(-5.78%)
Sep 14, 2022
8.540
8.540
8.380
8.480
17,081
-0.05(-0.59%)
Sep 13, 2022
8.580
8.630
8.400
8.530
13,127
-0.51(-5.64%)
Sep 12, 2022
9.140
9.160
8.890
9.040
12,613
-0.02(-0.22%)
Sep 09, 2022
9.060
9.270
8.940
9.060
83,868
+0.44(+5.10%)
Sep 08, 2022
8.720
8.740
8.580
8.620
22,200
+0.33(+3.98%)
Sep 07, 2022
8.200
8.290
8.200
8.290
11,770
-0.07(-0.84%)
Sep 06, 2022
8.820
8.820
8.320
8.360
36,978
+0.10(+1.21%)
Sep 02, 2022
8.260
0
-0.05(-0.60%)
Sep 01, 2022
8.260
8.370
8.080
8.310
33,850
-0.04(-0.48%)
Aug 31, 2022
8.400
8.500
8.110
8.350
25,252
+0.17(+2.08%)
Aug 30, 2022
8.210
8.220
7.890
8.180
28,257
+0.13(+1.61%)
Aug 29, 2022
7.810
8.060
7.790
8.050
19,879
-0.17(-2.07%)
Aug 26, 2022
8.800
8.830
8.120
8.220
150,423
-0.68(-7.64%)
Aug 25, 2022
8.900
8.980
8.870
8.900
31,522
+0.10(+1.14%)
Aug 24, 2022
8.630
8.840
8.630
8.800
9,076
+0.17(+1.97%)
Aug 23, 2022
8.510
8.750
8.500
8.630
23,681
+0.39(+4.73%)
Aug 22, 2022
8.190
8.340
8.170
8.240
22,428
-0.71(-7.93%)
Aug 19, 2022
8.920
9.040
8.840
8.950
29,275
-0.84(-8.58%)
Aug 18, 2022
9.720
9.800
9.700
9.790
6,905
+0.19(+1.98%)
Aug 17, 2022
9.720
9.720
9.490
9.600
15,111
-0.04(-0.41%)
Aug 16, 2022
9.860
9.860
9.640
9.640
14,218
-0.20(-2.03%)
Aug 15, 2022
9.950
10.00
9.820
9.840
10,179
-0.12(-1.20%)
Aug 12, 2022
9.720
9.960
9.720
9.960
11,576
+0.16(+1.63%)
Aug 11, 2022
9.880
9.900
9.680
9.800
19,655
+0.42(+4.48%)
Aug 10, 2022
9.530
9.540
9.380
9.380
38,742
+0.57(+6.47%)
Aug 09, 2022
8.910
8.910
8.710
8.810
20,537
-0.45(-4.86%)
Aug 08, 2022
9.310
9.350
9.140
9.260
28,972
+0.48(+5.47%)
Aug 05, 2022
8.780
8.960
8.690
8.780
15,668
+0.50(+6.04%)
Aug 04, 2022
8.390
8.510
8.250
8.280
20,262
-0.31(-3.61%)
Aug 03, 2022
8.590
8.680
8.580
8.590
37,150
+0.05(+0.59%)
Aug 02, 2022
8.160
8.640
8.160
8.540
26,226
-0.38(-4.26%)
Jul 29, 2022
8.920
0
+0.00(+0.00%)
Jul 28, 2022
8.600
9.080
8.410
8.920
66,471
+0.69(+8.38%)
Jul 27, 2022
7.640
8.280
7.640
8.230
44,244
+1.10(+15.43%)
Jul 26, 2022
7.230
7.260
7.110
7.130
55,727
-0.63(-8.12%)
Jul 25, 2022
7.930
7.970
7.590
7.760
99,450
-0.22(-2.76%)
Jul 22, 2022
8.420
8.430
7.980
7.980
49,019
-0.20(-2.44%)
Jul 21, 2022
7.810
8.180
7.800
8.180
10,760
+0.11(+1.36%)
Jul 20, 2022
8.390
8.420
8.070
8.070
26,218
-0.05(-0.62%)
Jul 19, 2022
8.220
8.240
7.900
8.120
100,620
+0.41(+5.32%)
Jul 18, 2022
7.780
7.960
7.620
7.710
82,449
+1.08(+16.29%)
Jul 15, 2022
6.460
6.640
6.420
6.630
14,263
+0.32(+5.07%)
Jul 14, 2022
5.740
6.400
5.740
6.310
84,500
+0.67(+11.88%)
Jul 13, 2022
5.390
5.700
5.350
5.640
81,025
+0.16(+2.92%)
Jul 12, 2022
5.650
5.710
5.460
5.480
69,291
-0.52(-8.67%)
Jul 11, 2022
6.030
6.080
5.950
6.000
19,287
-0.49(-7.55%)
Jul 08, 2022
6.330
6.490
6.280
6.490
13,200
-0.05(-0.76%)
Jul 07, 2022
6.240
6.560
6.230
6.540
47,495
+0.45(+7.39%)
Jul 06, 2022
6.020
6.090
5.950
6.090
36,214
+0.03(+0.50%)
Jul 05, 2022
5.760
6.060
5.720
6.060
71,088
+0.22(+3.77%)
Jul 04, 2022
5.740
5.870
5.670
5.840
43,948
+0.54(+10.19%)
Jun 30, 2022
5.300
0
-0.51(-8.78%)
Jun 29, 2022
5.780
5.810
5.700
5.810
22,743
-0.19(-3.17%)
Jun 28, 2022
6.370
6.390
6.000
6.000
26,783
-0.29(-4.61%)
Jun 27, 2022
6.270
6.290
6.160
6.290
26,922
-0.10(-1.56%)
Jun 24, 2022
6.360
6.420
6.190
6.390
62,210
+0.49(+8.31%)
Jun 23, 2022
5.730
5.900
5.710
5.900
5,769
+0.28(+4.98%)
Jun 22, 2022
5.750
5.830
5.540
5.620
8,699
-0.26(-4.42%)
Jun 21, 2022
6.030
6.180
5.880
5.880
11,697
+0.06(+1.03%)
Jun 20, 2022
5.920
5.920
5.710
5.820
12,204
+0.14(+2.46%)
Jun 17, 2022
5.690
5.790
5.650
5.680
29,848
-0.04(-0.70%)
Jun 16, 2022
5.830
5.890
5.720
5.720
14,427
-0.41(-6.69%)
Jun 15, 2022
5.920
6.390
5.500
6.130
61,537
-0.18(-2.85%)
Jun 14, 2022
6.410
6.590
6.270
6.310
28,724
-0.10(-1.56%)
Jun 13, 2022
6.430
6.610
6.150
6.410
65,723
-2.22(-25.72%)
Jun 10, 2022
8.880
8.990
8.590
8.630
46,057
-0.60(-6.50%)
Jun 09, 2022
9.120
9.250
9.120
9.230
6,152
+0.13(+1.43%)
Jun 08, 2022
9.180
9.310
9.100
9.100
1,700
-0.25(-2.67%)
Jun 07, 2022
8.930
9.490
8.930
9.350
13,321
-0.14(-1.48%)
Jun 06, 2022
9.690
9.730
9.460
9.490
3,834
+0.58(+6.51%)
Jun 03, 2022
8.910
8.970
8.910
8.910
11,092
-0.41(-4.40%)
Jun 02, 2022
9.180
9.330
9.110
9.320
4,055
-0.02(-0.21%)
Jun 01, 2022
9.790
9.790
9.340
9.340
9,014
-0.53(-5.37%)
May 31, 2022
10.03
10.11
9.870
9.870
13,938
+0.02(+0.20%)
May 30, 2022
9.640
9.850
9.640
9.850
27,708
+0.83(+9.20%)
May 27, 2022
8.990
9.080
8.870
9.020
8,762
-0.42(-4.45%)
May 26, 2022
9.190
9.760
9.190
9.440
15,878
-0.66(-6.53%)
May 25, 2022
10.21
10.29
10.10
10.10
33,428
-0.05(-0.49%)
May 24, 2022
10.15
10.23
9.940
10.15
12,792
-0.09(-0.88%)
May 20, 2022
10.24
0
-0.13(-1.25%)
May 19, 2022
10.31
10.50
10.21
10.37
9,733
+0.21(+2.07%)
May 18, 2022
10.15
10.16
10.08
10.16
4,112
-0.45(-4.24%)
May 17, 2022
10.83
10.95
10.61
10.61
6,959
+0.18(+1.73%)
May 16, 2022
10.56
10.61
10.43
10.43
11,726
-0.38(-3.52%)
May 13, 2022
11.07
11.22
10.70
10.81
15,849
+0.50(+4.85%)
May 12, 2022
10.28
10.69
9.900
10.31
61,867
-0.78(-7.03%)
May 11, 2022
11.73
12.41
11.09
11.09
48,085
-1.47(-11.70%)
May 10, 2022
12.78
12.84
12.33
12.56
13,855
+0.60(+5.02%)
May 09, 2022
12.52
12.74
11.76
11.96
21,763
-2.09(-14.88%)
May 06, 2022
13.92
14.14
13.86
14.05
5,263
-0.11(-0.78%)
May 05, 2022
15.08
15.08
14.07
14.16
23,313
-1.08(-7.09%)
May 04, 2022
14.73
15.26
14.73
15.24
7,941
+0.82(+5.69%)
May 03, 2022
14.79
14.82
14.42
14.42
16,356
-0.39(-2.63%)
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.