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
Forte Biosciences Inc
(NQ:
FBRX
)
0.6000
+0.0100 (+1.69%)
Streaming Delayed Price
Updated: 2:20 PM EDT, May 22, 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
1.250
1.270
1.120
1.150
301,145
-0.08(-6.50%)
Apr 28, 2022
1.320
1.370
1.160
1.230
560,072
-0.07(-5.38%)
Apr 27, 2022
1.330
1.390
1.272
1.300
296,948
-0.03(-2.26%)
Apr 26, 2022
1.290
1.420
1.290
1.330
280,943
+0.02(+1.53%)
Apr 25, 2022
1.280
1.320
1.280
1.310
86,744
+0.01(+0.77%)
Apr 22, 2022
1.300
1.316
1.295
1.300
104,846
-0.01(-0.76%)
Apr 21, 2022
1.430
1.430
1.300
1.310
125,103
-0.09(-6.43%)
Apr 20, 2022
1.400
1.428
1.350
1.400
86,434
+0.00(+0.00%)
Apr 19, 2022
1.360
1.430
1.350
1.400
88,796
+0.02(+1.45%)
Apr 18, 2022
1.410
1.410
1.340
1.380
137,272
-0.04(-2.82%)
Apr 14, 2022
1.430
1.460
1.400
1.420
117,392
-0.03(-2.07%)
Apr 13, 2022
1.360
1.450
1.350
1.450
82,143
+0.09(+6.62%)
Apr 12, 2022
1.380
1.410
1.330
1.360
106,828
+0.01(+0.74%)
Apr 11, 2022
1.410
1.410
1.310
1.350
117,379
-0.07(-4.93%)
Apr 08, 2022
1.460
1.460
1.420
1.420
154,929
-0.02(-1.39%)
Apr 07, 2022
1.420
1.470
1.400
1.440
92,954
+0.00(+0.00%)
Apr 06, 2022
1.450
1.460
1.400
1.440
140,789
-0.03(-2.04%)
Apr 05, 2022
1.540
1.540
1.470
1.470
70,005
-0.08(-5.16%)
Apr 04, 2022
1.510
1.550
1.490
1.550
118,887
+0.04(+2.65%)
Apr 01, 2022
1.440
1.528
1.440
1.510
128,645
+0.05(+3.42%)
Mar 31, 2022
1.480
1.540
1.450
1.460
65,801
-0.02(-1.35%)
Mar 30, 2022
1.540
1.550
1.480
1.480
97,261
-0.04(-2.63%)
Mar 29, 2022
1.490
1.540
1.490
1.520
80,360
+0.03(+2.01%)
Mar 28, 2022
1.520
1.590
1.460
1.490
145,165
-0.03(-1.97%)
Mar 25, 2022
1.580
1.590
1.520
1.520
94,718
-0.05(-3.18%)
Mar 24, 2022
1.560
1.580
1.520
1.570
178,117
+0.06(+3.97%)
Mar 23, 2022
1.460
1.540
1.460
1.510
230,825
+0.05(+3.42%)
Mar 22, 2022
1.400
1.470
1.400
1.460
69,570
+0.07(+5.04%)
Mar 21, 2022
1.480
1.488
1.390
1.390
90,249
-0.09(-6.08%)
Mar 18, 2022
1.450
1.505
1.420
1.480
112,869
+0.02(+1.37%)
Mar 17, 2022
1.410
1.470
1.390
1.460
100,451
+0.03(+2.10%)
Mar 16, 2022
1.400
1.460
1.380
1.430
130,747
+0.03(+2.14%)
Mar 15, 2022
1.410
1.420
1.350
1.400
288,243
+0.05(+3.70%)
Mar 14, 2022
1.350
1.360
1.290
1.350
152,242
-0.01(-0.74%)
Mar 11, 2022
1.390
1.390
1.310
1.360
149,745
-0.02(-1.45%)
Mar 10, 2022
1.400
1.419
1.300
1.380
120,136
-0.07(-4.50%)
Mar 09, 2022
1.310
1.450
1.310
1.445
261,978
+0.15(+11.15%)
Mar 08, 2022
1.250
1.390
1.220
1.300
369,054
+0.09(+7.44%)
Mar 07, 2022
1.210
1.280
1.180
1.210
214,749
+0.00(+0.00%)
Mar 04, 2022
1.230
1.240
1.200
1.210
72,977
-0.04(-3.20%)
Mar 03, 2022
1.340
1.340
1.220
1.250
189,500
-0.06(-4.58%)
Mar 02, 2022
1.280
1.330
1.250
1.310
89,215
+0.04(+3.15%)
Mar 01, 2022
1.250
1.310
1.250
1.270
75,011
+0.01(+0.79%)
Feb 28, 2022
1.330
1.349
1.260
1.260
171,121
-0.06(-4.55%)
Feb 25, 2022
1.360
1.360
1.320
1.320
67,135
-0.01(-0.75%)
Feb 24, 2022
1.180
1.340
1.180
1.330
211,202
+0.06(+4.72%)
Feb 23, 2022
1.360
1.360
1.260
1.270
225,888
-0.02(-1.55%)
Feb 22, 2022
1.300
1.340
1.270
1.290
170,547
-0.04(-3.01%)
Feb 18, 2022
1.330
0
-0.01(-0.75%)
Feb 17, 2022
1.440
1.480
1.320
1.340
220,985
-0.13(-8.84%)
Feb 16, 2022
1.430
1.480
1.420
1.470
65,469
+0.02(+1.38%)
Feb 15, 2022
1.430
1.500
1.420
1.450
160,883
+0.04(+2.84%)
Feb 14, 2022
1.450
1.490
1.400
1.410
149,641
-0.05(-3.42%)
Feb 11, 2022
1.530
1.580
1.450
1.460
155,263
-0.06(-3.95%)
Feb 10, 2022
1.540
1.640
1.501
1.520
129,826
-0.05(-3.18%)
Feb 09, 2022
1.550
1.595
1.510
1.570
191,112
+0.05(+3.29%)
Feb 08, 2022
1.550
1.590
1.500
1.520
109,549
-0.04(-2.56%)
Feb 07, 2022
1.570
1.640
1.510
1.560
227,567
-0.01(-0.64%)
Feb 04, 2022
1.650
1.660
1.560
1.570
158,535
-0.10(-5.99%)
Feb 03, 2022
1.670
1.670
310,816
-0.08(-4.57%)
Feb 02, 2022
1.740
1.760
1.630
1.750
219,676
+0.03(+1.74%)
Feb 01, 2022
1.710
1.780
1.655
1.720
238,974
+0.03(+1.78%)
Jan 31, 2022
1.510
1.690
1.690
276,783
+0.15(+9.74%)
Jan 28, 2022
1.300
1.590
1.290
1.540
570,230
+0.22(+16.67%)
Jan 27, 2022
1.420
1.460
1.300
1.320
299,725
-0.08(-5.71%)
Jan 26, 2022
1.490
1.540
1.390
1.400
141,947
-0.07(-4.76%)
Jan 25, 2022
1.440
1.500
1.400
1.470
152,917
+0.01(+0.68%)
Jan 24, 2022
1.370
1.460
1.260
1.460
383,675
+0.06(+4.29%)
Jan 21, 2022
1.550
1.565
1.400
1.400
370,693
-0.15(-9.68%)
Jan 20, 2022
1.550
1.610
1.550
1.550
212,325
+0.02(+1.31%)
Jan 19, 2022
1.590
1.640
1.504
1.530
263,183
-0.01(-0.65%)
Jan 18, 2022
1.730
1.744
1.530
1.540
396,026
-0.19(-10.98%)
Jan 14, 2022
1.730
0
+0.07(+4.22%)
Jan 13, 2022
1.780
1.780
1.650
1.660
250,995
-0.06(-3.49%)
Jan 12, 2022
1.860
1.860
1.720
1.720
94,646
-0.09(-4.97%)
Jan 11, 2022
1.730
1.860
1.730
1.810
164,527
+0.06(+3.43%)
Jan 10, 2022
1.880
1.880
1.680
1.750
573,235
-0.13(-6.91%)
Jan 07, 2022
1.960
1.990
1.880
1.880
159,626
-0.05(-2.59%)
Jan 06, 2022
2.010
2.075
1.910
1.930
225,403
-0.09(-4.46%)
Jan 05, 2022
2.110
2.200
2.010
2.020
279,757
-0.12(-5.61%)
Jan 04, 2022
2.280
2.280
2.130
2.140
252,936
-0.10(-4.46%)
Jan 03, 2022
2.130
2.275
2.130
2.240
266,934
+0.10(+4.67%)
Dec 31, 2021
2.110
2.190
2.071
2.140
324,990
+0.02(+0.94%)
Dec 30, 2021
2.120
2.230
2.040
2.120
433,733
+0.04(+1.92%)
Dec 29, 2021
2.150
2.180
2.060
2.080
302,104
-0.05(-2.35%)
Dec 28, 2021
2.150
2.190
2.120
2.130
246,331
-0.03(-1.39%)
Dec 27, 2021
2.200
2.225
2.120
2.160
238,495
-0.06(-2.70%)
Dec 23, 2021
2.250
2.330
2.200
2.220
226,251
-0.04(-1.99%)
Dec 22, 2021
2.305
2.320
2.210
2.265
199,381
-0.02(-1.09%)
Dec 21, 2021
2.190
2.400
2.190
2.290
604,907
+0.11(+5.05%)
Dec 20, 2021
2.200
2.270
2.120
2.180
541,976
-0.07(-3.11%)
Dec 17, 2021
2.120
2.300
2.070
2.250
702,071
+0.11(+5.14%)
Dec 16, 2021
2.030
2.500
2.013
2.140
3,024,138
+0.12(+5.94%)
Dec 15, 2021
2.130
2.170
1.960
2.020
719,361
-0.11(-5.16%)
Dec 14, 2021
2.130
2.315
2.110
2.130
529,167
-0.18(-7.79%)
Dec 13, 2021
2.350
2.360
2.200
2.310
323,838
-0.02(-0.86%)
Dec 10, 2021
2.370
2.440
2.305
2.330
208,193
-0.04(-1.69%)
Dec 09, 2021
2.520
2.579
2.350
2.370
228,601
-0.15(-5.95%)
Dec 08, 2021
2.500
2.560
2.435
2.520
189,206
+0.06(+2.44%)
Dec 07, 2021
2.320
2.570
2.300
2.460
549,806
+0.22(+9.82%)
Dec 06, 2021
2.200
2.310
2.101
2.240
511,301
+0.00(+0.00%)
Dec 03, 2021
2.410
2.420
2.220
2.240
446,920
-0.18(-7.44%)
Dec 02, 2021
2.350
2.470
2.330
2.420
340,813
+0.02(+0.83%)
Dec 01, 2021
2.690
2.695
2.380
2.400
503,228
-0.26(-9.77%)
Nov 30, 2021
2.640
2.690
2.600
2.660
360,184
+0.03(+1.14%)
Nov 29, 2021
2.830
2.970
2.620
2.630
362,779
-0.11(-4.01%)
Nov 26, 2021
2.730
2.800
2.690
2.740
206,151
-0.08(-2.84%)
Nov 24, 2021
2.770
2.890
2.719
2.820
377,507
+0.05(+1.81%)
Nov 23, 2021
2.650
2.800
2.620
2.770
528,744
+0.11(+4.14%)
Nov 22, 2021
2.830
2.830
2.660
2.660
553,116
-0.22(-7.64%)
Nov 19, 2021
2.840
2.980
2.840
2.880
336,295
+0.00(+0.00%)
Nov 18, 2021
3.130
2.910
2.900
2.880
591,360
-0.30(-9.43%)
Nov 17, 2021
3.200
3.290
3.130
3.180
475,225
-0.01(-0.31%)
Nov 16, 2021
3.330
3.330
3.160
3.190
375,436
-0.14(-4.20%)
Nov 15, 2021
3.380
3.380
3.260
3.330
256,385
-0.03(-0.89%)
Nov 12, 2021
3.320
3.380
3.250
3.360
503,236
+0.08(+2.44%)
Nov 11, 2021
3.190
3.350
3.170
3.280
486,278
+0.05(+1.55%)
Nov 10, 2021
3.250
3.230
704,327
-0.12(-3.58%)
Nov 09, 2021
3.280
3.380
3.110
3.350
566,512
+0.04(+1.21%)
Nov 08, 2021
3.170
3.320
3.150
3.310
518,576
+0.09(+2.80%)
Nov 05, 2021
3.170
3.220
3.070
3.220
585,668
-0.01(-0.31%)
Nov 04, 2021
3.310
3.380
3.210
3.230
701,914
-0.10(-3.00%)
Nov 03, 2021
3.170
3.361
3.110
3.330
1,241,118
+0.12(+3.74%)
Nov 02, 2021
3.060
3.210
2.940
3.210
1,498,028
+0.12(+3.88%)
Nov 01, 2021
2.740
3.155
2.830
3.090
2,152,407
+0.38(+14.02%)
Oct 29, 2021
2.760
2.820
2.686
2.710
416,146
-0.05(-1.81%)
Oct 28, 2021
2.670
2.780
2.641
2.760
385,156
+0.11(+4.15%)
Oct 27, 2021
2.760
2.760
2.630
2.650
495,953
-0.09(-3.28%)
Oct 26, 2021
2.740
2.740
746,777
+0.02(+0.74%)
Oct 25, 2021
2.620
2.760
2.620
2.720
741,967
+0.07(+2.64%)
Oct 22, 2021
2.860
2.860
2.610
2.650
1,232,122
-0.17(-6.03%)
Oct 21, 2021
2.830
2.968
2.770
2.820
690,564
-0.03(-1.05%)
Oct 20, 2021
2.750
2.850
2.700
2.850
1,236,300
+0.14(+5.17%)
Oct 19, 2021
2.670
2.750
2.660
2.710
629,371
+0.01(+0.37%)
Oct 18, 2021
2.750
2.750
2.660
2.700
698,468
-0.08(-2.88%)
Oct 15, 2021
2.850
2.870
2.755
2.780
642,356
-0.09(-3.14%)
Oct 14, 2021
2.940
2.987
2.850
2.870
663,128
-0.10(-3.37%)
Oct 13, 2021
2.840
2.980
2.790
2.970
608,000
+0.20(+7.22%)
Oct 12, 2021
2.810
2.860
2.760
2.770
434,650
+0.01(+0.36%)
Oct 11, 2021
2.710
2.905
2.690
2.760
922,458
+0.04(+1.47%)
Oct 08, 2021
2.840
2.840
2.680
2.720
562,038
-0.05(-1.81%)
Oct 07, 2021
2.790
2.870
2.750
2.770
775,198
+0.03(+1.09%)
Oct 06, 2021
2.810
2.835
2.640
2.740
1,111,503
-0.06(-2.14%)
Oct 05, 2021
2.970
2.990
2.750
2.800
1,359,642
-0.16(-5.41%)
Oct 04, 2021
3.000
3.130
2.890
2.960
1,349,160
-0.01(-0.34%)
Oct 01, 2021
3.010
3.070
2.880
2.970
1,475,904
+0.01(+0.34%)
Sep 30, 2021
3.080
3.080
2.890
2.960
1,618,600
-0.09(-2.95%)
Sep 29, 2021
3.100
3.170
3.010
3.050
1,634,747
-0.06(-1.93%)
Sep 28, 2021
3.300
3.300
3.080
3.110
1,496,766
-0.19(-5.76%)
Sep 27, 2021
3.200
3.430
3.130
3.300
1,643,131
+0.06(+1.85%)
Sep 24, 2021
3.420
3.430
3.220
3.240
1,345,052
-0.15(-4.42%)
Sep 23, 2021
3.360
3.530
3.300
3.390
1,887,212
+0.05(+1.50%)
Sep 22, 2021
3.460
3.480
3.270
3.340
2,205,307
-0.03(-0.89%)
Sep 21, 2021
3.350
3.640
3.350
3.370
2,193,294
+0.01(+0.30%)
Sep 20, 2021
3.550
3.550
3.050
3.360
2,556,464
-0.24(-6.67%)
Sep 17, 2021
3.440
3.620
3.320
3.600
2,755,117
+0.19(+5.42%)
Sep 16, 2021
3.490
3.590
3.360
3.415
2,879,585
-0.08(-2.15%)
Sep 15, 2021
3.810
3.865
3.320
3.490
5,128,229
-0.37(-9.59%)
Sep 14, 2021
4.190
4.220
3.820
3.860
2,519,616
-0.28(-6.76%)
Sep 13, 2021
4.100
4.250
3.870
4.140
4,662,234
+0.03(+0.73%)
Sep 10, 2021
4.060
4.250
3.930
4.110
4,611,503
+0.07(+1.73%)
Sep 09, 2021
3.900
4.140
3.890
4.040
4,287,611
-0.11(-2.65%)
Sep 08, 2021
4.180
4.500
4.110
4.150
6,153,194
-0.04(-0.95%)
Sep 07, 2021
4.980
5.000
4.060
4.190
16,324,197
-0.87(-17.19%)
Sep 03, 2021
5.650
5.950
4.910
5.060
40,916,152
-23.53(-82.30%)
Sep 02, 2021
30.04
31.47
28.50
28.59
13,594,743
-1.33(-4.45%)
Sep 01, 2021
29.75
30.69
29.37
29.92
581,068
+0.50(+1.70%)
Aug 31, 2021
29.05
29.97
28.60
29.42
271,091
+0.09(+0.31%)
Aug 30, 2021
28.84
29.99
28.40
29.33
390,590
+1.14(+4.04%)
Aug 27, 2021
27.56
29.00
27.40
28.19
306,683
+0.86(+3.15%)
Aug 26, 2021
27.94
28.80
26.84
27.33
246,321
-0.79(-2.81%)
Aug 25, 2021
27.94
29.24
27.09
28.12
291,345
+0.12(+0.43%)
Aug 24, 2021
27.50
29.20
26.77
28.00
429,208
+0.86(+3.17%)
Aug 23, 2021
27.59
28.11
26.56
27.14
647,943
+0.11(+0.41%)
Aug 20, 2021
26.60
27.22
26.18
27.03
329,716
+1.14(+4.40%)
Aug 19, 2021
25.16
27.21
24.50
25.89
314,040
+0.19(+0.74%)
Aug 18, 2021
26.86
27.36
25.24
25.70
264,479
-1.01(-3.78%)
Aug 17, 2021
27.66
27.84
24.96
26.71
949,132
+2.91(+12.23%)
Aug 16, 2021
25.25
25.30
23.61
23.80
224,464
-1.55(-6.11%)
Aug 13, 2021
26.66
26.89
24.89
25.35
241,408
-1.08(-4.09%)
Aug 12, 2021
27.33
27.33
25.77
26.43
149,401
-1.02(-3.72%)
Aug 11, 2021
27.87
28.61
26.57
27.45
110,446
-0.46(-1.65%)
Aug 10, 2021
28.57
29.27
26.95
27.91
106,580
-0.67(-2.34%)
Aug 09, 2021
26.98
28.82
26.44
28.58
183,694
+1.66(+6.17%)
Aug 06, 2021
27.91
28.00
26.28
26.92
424,323
-1.08(-3.86%)
Aug 05, 2021
29.19
29.45
27.86
28.00
143,804
-0.49(-1.72%)
Aug 04, 2021
29.52
30.47
28.41
28.49
99,546
-1.48(-4.94%)
Aug 03, 2021
30.78
30.78
28.30
29.97
380,662
-0.43(-1.41%)
Aug 02, 2021
30.32
30.98
30.00
30.40
166,492
+0.44(+1.47%)
Jul 30, 2021
29.97
30.72
28.76
29.96
204,574
-0.02(-0.07%)
Jul 29, 2021
31.17
31.76
29.97
29.98
106,765
-1.10(-3.54%)
Jul 28, 2021
29.42
31.34
29.42
31.08
175,563
+1.92(+6.58%)
Jul 27, 2021
31.00
31.98
28.93
29.16
176,157
-1.80(-5.81%)
Jul 26, 2021
30.83
32.49
29.58
30.96
185,803
+0.65(+2.14%)
Jul 23, 2021
32.70
33.14
30.16
30.31
315,987
-2.37(-7.25%)
Jul 22, 2021
36.41
36.41
30.61
32.68
718,769
-3.99(-10.88%)
Jul 21, 2021
33.25
36.85
32.96
36.67
183,442
+3.69(+11.19%)
Jul 20, 2021
32.82
33.27
31.72
32.98
185,894
+0.06(+0.18%)
Jul 19, 2021
30.80
33.14
30.63
32.92
197,850
+1.87(+6.02%)
Jul 16, 2021
31.17
32.52
30.30
31.05
147,562
+0.24(+0.78%)
Jul 15, 2021
31.44
31.76
30.04
30.81
217,407
-0.64(-2.03%)
Jul 14, 2021
33.81
33.81
31.02
31.45
247,379
-1.90(-5.70%)
Jul 13, 2021
36.05
36.48
33.13
33.35
246,745
-2.79(-7.72%)
Jul 12, 2021
35.13
36.34
34.60
36.14
221,156
+1.68(+4.88%)
Jul 09, 2021
32.34
34.74
31.62
34.46
182,706
+2.44(+7.62%)
Jul 08, 2021
32.55
33.12
31.16
32.02
167,610
-0.83(-2.53%)
Jul 07, 2021
35.50
36.32
32.05
32.85
296,484
-2.69(-7.57%)
Jul 06, 2021
35.50
36.49
34.81
35.54
244,925
+0.52(+1.48%)
Jul 02, 2021
34.90
35.24
33.81
35.02
101,131
+0.05(+0.14%)
Jul 01, 2021
33.58
35.06
33.15
34.97
228,041
+1.35(+4.02%)
Jun 30, 2021
32.56
34.65
32.46
33.62
218,590
+0.84(+2.56%)
Jun 29, 2021
34.59
34.59
32.01
32.78
339,600
-1.58(-4.60%)
Jun 28, 2021
35.68
36.00
34.30
34.36
448,299
-1.31(-3.67%)
Jun 25, 2021
36.78
37.30
35.49
35.67
1,554,208
-0.83(-2.27%)
Jun 24, 2021
37.11
37.60
36.42
36.50
133,728
-0.39(-1.06%)
Jun 23, 2021
37.21
37.85
35.84
36.89
153,744
-0.17(-0.46%)
Jun 22, 2021
38.09
38.63
35.71
37.06
301,079
-1.56(-4.04%)
Jun 21, 2021
39.33
39.88
37.87
38.62
98,757
-0.36(-0.92%)
Jun 18, 2021
39.81
40.13
38.00
38.98
150,730
-1.01(-2.53%)
Jun 17, 2021
37.79
40.49
37.61
39.99
115,430
+1.65(+4.30%)
Jun 16, 2021
39.65
40.82
37.00
38.34
196,648
-1.49(-3.74%)
Jun 15, 2021
40.84
41.22
39.12
39.83
109,694
-0.75(-1.85%)
Jun 14, 2021
40.57
41.81
40.38
40.58
80,016
-0.24(-0.59%)
Jun 11, 2021
40.83
41.30
39.56
40.82
70,755
-0.18(-0.44%)
Jun 10, 2021
40.51
42.69
39.80
41.00
93,052
+0.86(+2.14%)
Jun 09, 2021
42.22
42.50
39.90
40.14
81,684
-2.19(-5.17%)
Jun 08, 2021
42.75
42.75
40.90
42.33
172,362
-0.17(-0.40%)
Jun 07, 2021
40.77
43.57
40.52
42.50
198,580
+2.36(+5.88%)
Jun 04, 2021
38.06
40.35
37.17
40.14
116,084
+2.01(+5.27%)
Jun 03, 2021
36.46
38.73
35.75
38.13
135,385
+1.67(+4.58%)
Jun 02, 2021
36.35
37.00
35.25
36.46
108,291
-0.07(-0.19%)
Jun 01, 2021
36.00
37.35
35.38
36.53
66,073
+0.99(+2.79%)
May 28, 2021
36.71
37.87
35.33
35.54
59,814
-1.27(-3.45%)
May 27, 2021
34.59
36.87
34.50
36.81
78,763
+2.63(+7.69%)
May 26, 2021
34.21
34.96
33.93
34.18
69,917
+0.07(+0.21%)
May 25, 2021
36.91
37.99
33.89
34.11
100,792
-3.40(-9.06%)
May 24, 2021
37.98
39.16
36.52
37.51
105,672
-0.49(-1.29%)
May 21, 2021
36.65
38.24
36.31
38.00
191,837
+1.70(+4.68%)
May 20, 2021
35.89
36.71
35.32
36.30
82,191
+0.51(+1.42%)
May 19, 2021
34.46
36.14
32.61
35.79
132,099
+0.69(+1.97%)
May 18, 2021
32.12
35.80
31.67
35.10
178,283
+3.43(+10.83%)
May 17, 2021
31.42
31.85
30.52
31.67
170,112
+0.06(+0.19%)
May 14, 2021
32.92
33.00
31.55
31.61
115,615
+0.11(+0.35%)
May 13, 2021
34.26
34.26
30.52
31.50
172,568
-2.43(-7.16%)
May 12, 2021
31.90
35.79
31.90
33.93
104,301
+1.63(+5.05%)
May 11, 2021
30.84
32.81
30.00
32.30
112,121
+0.55(+1.73%)
May 10, 2021
32.60
32.66
30.55
31.75
141,523
-0.89(-2.73%)
May 07, 2021
32.33
33.50
31.29
32.64
189,719
+0.64(+2.00%)
May 06, 2021
34.16
34.39
31.00
32.00
190,291
-2.48(-7.19%)
May 05, 2021
34.92
35.87
33.88
34.48
79,621
-0.15(-0.43%)
May 04, 2021
36.07
36.15
34.06
34.63
124,354
-1.96(-5.36%)
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.