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
Oncosec Medical
(NQ:
ONCS
)
0.2772
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
4.850
5.000
4.760
4.860
167,700
+0.01(+0.21%)
Apr 29, 2021
4.960
5.000
4.850
4.850
85,263
-0.12(-2.41%)
Apr 28, 2021
4.890
5.000
4.750
4.970
81,376
+0.02(+0.40%)
Apr 27, 2021
5.180
5.340
4.890
4.950
145,543
-0.16(-3.13%)
Apr 26, 2021
4.850
5.240
4.750
5.110
342,994
+0.26(+5.36%)
Apr 23, 2021
4.640
4.960
4.600
4.850
163,000
+0.24(+5.21%)
Apr 22, 2021
4.610
4.840
4.530
4.610
95,684
+0.06(+1.32%)
Apr 21, 2021
4.240
4.630
4.170
4.550
115,049
+0.26(+6.06%)
Apr 20, 2021
4.460
4.580
4.210
4.290
208,237
-0.21(-4.67%)
Apr 19, 2021
4.650
4.730
4.450
4.500
132,004
-0.15(-3.23%)
Apr 16, 2021
4.780
4.830
4.450
4.650
151,200
-0.18(-3.73%)
Apr 15, 2021
5.050
5.050
4.670
4.830
279,404
+0.17(+3.65%)
Apr 14, 2021
4.650
4.840
4.510
4.660
109,803
+0.05(+1.08%)
Apr 13, 2021
4.650
4.810
4.450
4.610
151,268
-0.02(-0.43%)
Apr 12, 2021
5.150
5.150
4.630
4.630
118,114
-0.54(-10.44%)
Apr 09, 2021
5.430
5.550
5.120
5.170
159,700
-0.26(-4.79%)
Apr 08, 2021
5.260
5.440
5.130
5.430
92,182
+0.26(+5.03%)
Apr 07, 2021
5.200
5.330
5.120
5.170
155,744
-0.02(-0.39%)
Apr 06, 2021
5.270
5.410
5.150
5.190
121,580
-0.14(-2.63%)
Apr 05, 2021
5.150
5.500
5.050
5.330
325,058
+0.25(+4.92%)
Apr 01, 2021
4.830
5.150
4.830
5.080
123,400
+0.31(+6.50%)
Mar 31, 2021
4.560
4.930
4.560
4.770
109,095
+0.19(+4.15%)
Mar 30, 2021
4.930
4.930
4.450
4.580
281,630
-0.26(-5.37%)
Mar 29, 2021
5.080
5.105
4.760
4.840
149,022
-0.27(-5.28%)
Mar 26, 2021
5.330
5.490
5.020
5.110
156,100
-0.24(-4.49%)
Mar 25, 2021
5.480
5.480
5.070
5.350
114,997
+0.12(+2.29%)
Mar 24, 2021
5.560
5.560
5.180
5.230
115,133
-0.29(-5.25%)
Mar 23, 2021
5.800
5.800
5.450
5.520
126,115
-0.18(-3.16%)
Mar 22, 2021
5.740
5.780
5.540
5.700
125,801
+0.06(+1.06%)
Mar 19, 2021
5.710
6.020
5.590
5.640
388,400
-0.10(-1.74%)
Mar 18, 2021
6.060
6.280
5.680
5.740
297,027
-0.41(-6.67%)
Mar 17, 2021
5.690
6.190
5.550
6.150
154,166
+0.43(+7.52%)
Mar 16, 2021
5.960
6.060
5.656
5.720
88,461
-0.18(-3.05%)
Mar 15, 2021
5.860
6.190
5.800
5.900
162,068
+0.02(+0.34%)
Mar 12, 2021
5.500
5.890
5.400
5.880
146,400
+0.33(+5.95%)
Mar 11, 2021
5.450
5.750
5.420
5.550
139,159
+0.13(+2.40%)
Mar 10, 2021
5.520
5.750
5.330
5.420
128,634
-0.07(-1.28%)
Mar 09, 2021
5.120
5.630
5.120
5.490
241,754
+0.39(+7.65%)
Mar 08, 2021
5.630
5.630
5.070
5.100
359,535
-0.13(-2.49%)
Mar 05, 2021
5.423
5.481
4.880
5.230
307,300
-0.13(-2.43%)
Mar 04, 2021
5.650
5.760
5.070
5.360
453,913
-0.36(-6.29%)
Mar 03, 2021
5.800
5.950
5.550
5.720
224,440
-0.11(-1.89%)
Mar 02, 2021
5.720
5.870
5.540
5.830
316,133
+0.12(+2.10%)
Mar 01, 2021
5.720
5.780
5.507
5.710
322,013
+0.21(+3.82%)
Feb 26, 2021
5.540
5.640
5.230
5.500
168,700
+0.00(+0.00%)
Feb 25, 2021
5.690
5.730
5.320
5.500
198,532
-0.12(-2.14%)
Feb 24, 2021
5.870
5.970
5.560
5.620
166,045
-0.17(-2.94%)
Feb 23, 2021
5.750
5.940
5.350
5.790
484,368
-0.33(-5.39%)
Feb 22, 2021
6.520
6.670
6.120
6.120
287,785
-0.73(-10.66%)
Feb 19, 2021
6.800
6.960
6.750
6.850
123,700
+0.08(+1.18%)
Feb 18, 2021
7.010
7.010
6.550
6.770
186,523
-0.21(-3.01%)
Feb 17, 2021
7.090
7.090
6.800
6.980
168,518
-0.06(-0.85%)
Feb 16, 2021
7.000
7.160
6.850
7.040
186,883
+0.06(+0.86%)
Feb 12, 2021
6.910
7.080
6.700
6.980
175,700
+0.14(+2.05%)
Feb 11, 2021
7.210
7.270
6.780
6.840
240,868
-0.45(-6.17%)
Feb 10, 2021
7.300
7.440
6.850
7.290
217,801
-0.01(-0.14%)
Feb 09, 2021
7.310
7.470
7.200
7.300
211,062
-0.04(-0.54%)
Feb 08, 2021
7.380
7.490
7.030
7.340
258,688
+0.11(+1.52%)
Feb 05, 2021
7.360
7.430
6.960
7.230
307,600
-0.18(-2.43%)
Feb 04, 2021
7.720
7.787
7.200
7.410
191,062
-0.18(-2.37%)
Feb 03, 2021
7.540
7.730
7.260
7.590
260,452
+0.14(+1.88%)
Feb 02, 2021
7.700
7.830
7.190
7.450
278,874
-0.19(-2.49%)
Feb 01, 2021
8.160
8.160
7.480
7.640
446,724
-0.07(-0.91%)
Jan 29, 2021
6.950
7.820
6.850
7.710
1,213,600
+0.87(+12.72%)
Jan 28, 2021
6.800
6.950
6.580
6.840
284,624
+0.20(+3.01%)
Jan 27, 2021
6.410
7.390
6.410
6.640
739,648
-0.18(-2.64%)
Jan 26, 2021
7.110
7.230
6.710
6.820
267,109
-0.36(-5.01%)
Jan 25, 2021
7.250
7.250
6.710
7.180
225,772
-0.05(-0.69%)
Jan 22, 2021
6.960
7.425
6.550
7.230
519,400
+0.14(+1.97%)
Jan 21, 2021
6.180
7.320
5.950
7.090
3,347,817
+1.33(+23.09%)
Jan 20, 2021
6.120
6.250
5.700
5.760
349,417
-0.31(-5.11%)
Jan 19, 2021
6.300
6.435
6.060
6.070
320,147
-0.19(-3.04%)
Jan 15, 2021
6.330
6.400
6.010
6.260
95,100
-0.07(-1.11%)
Jan 14, 2021
6.380
6.507
6.260
6.330
144,822
-0.05(-0.78%)
Jan 13, 2021
6.470
6.650
6.300
6.380
167,878
-0.10(-1.54%)
Jan 12, 2021
6.920
7.130
6.470
6.480
387,555
-0.33(-4.85%)
Jan 11, 2021
6.410
6.900
6.400
6.810
186,259
+0.39(+6.07%)
Jan 08, 2021
6.440
6.550
6.300
6.420
158,600
+0.07(+1.10%)
Jan 07, 2021
6.030
6.360
6.030
6.350
103,403
+0.34(+5.66%)
Jan 06, 2021
6.090
6.250
5.950
6.010
146,761
-0.08(-1.31%)
Jan 05, 2021
6.110
6.250
5.960
6.090
100,248
-0.10(-1.62%)
Jan 04, 2021
6.500
6.500
6.010
6.190
174,718
-0.26(-4.03%)
Dec 31, 2020
6.450
6.450
6.450
551,508
-0.07(-1.07%)
Dec 30, 2020
6.700
6.750
6.050
6.520
551,508
-0.14(-2.10%)
Dec 29, 2020
6.160
6.690
5.700
6.660
389,161
+0.53(+8.65%)
Dec 28, 2020
6.340
6.340
6.000
6.130
152,684
-0.12(-1.92%)
Dec 24, 2020
6.660
6.660
6.190
6.250
103,300
-0.36(-5.45%)
Dec 23, 2020
6.790
6.790
6.450
6.610
205,058
-0.18(-2.65%)
Dec 22, 2020
6.280
6.920
6.260
6.790
372,983
+0.51(+8.12%)
Dec 21, 2020
6.060
6.470
6.000
6.280
278,887
+0.13(+2.11%)
Dec 18, 2020
6.640
6.640
6.040
6.150
393,700
-0.50(-7.52%)
Dec 17, 2020
5.500
6.710
5.480
6.650
860,387
+1.16(+21.13%)
Dec 16, 2020
5.100
5.500
5.020
5.490
285,380
+0.42(+8.28%)
Dec 15, 2020
5.210
5.240
5.020
5.070
162,852
-0.15(-2.87%)
Dec 14, 2020
5.300
5.430
5.150
5.220
110,103
-0.07(-1.32%)
Dec 11, 2020
4.960
5.300
4.940
5.290
108,300
+0.26(+5.17%)
Dec 10, 2020
5.210
5.330
4.880
5.030
131,235
-0.17(-3.27%)
Dec 09, 2020
5.410
5.490
5.080
5.200
171,145
-0.20(-3.70%)
Dec 08, 2020
5.450
5.470
5.290
5.400
77,962
-0.07(-1.28%)
Dec 07, 2020
5.590
5.620
5.410
5.470
90,471
-0.10(-1.80%)
Dec 04, 2020
5.640
5.640
5.370
5.570
113,400
-0.03(-0.54%)
Dec 03, 2020
5.750
5.840
5.500
5.600
198,445
-0.10(-1.75%)
Dec 02, 2020
5.380
5.820
5.170
5.700
234,349
+0.36(+6.74%)
Dec 01, 2020
5.200
5.450
5.110
5.340
145,752
+0.14(+2.69%)
Nov 30, 2020
5.220
5.250
4.900
5.200
205,972
+0.01(+0.19%)
Nov 27, 2020
4.970
5.190
4.910
5.190
70,800
+0.28(+5.70%)
Nov 25, 2020
4.960
5.085
4.840
4.910
135,700
-0.05(-1.01%)
Nov 24, 2020
5.390
5.500
4.950
4.960
243,357
-0.26(-4.98%)
Nov 23, 2020
4.990
5.300
4.910
5.220
230,470
+0.26(+5.24%)
Nov 20, 2020
5.090
5.110
4.770
4.960
269,300
-0.12(-2.36%)
Nov 19, 2020
5.170
5.315
4.990
5.080
199,447
-0.12(-2.31%)
Nov 18, 2020
5.360
5.410
5.120
5.200
263,355
-0.01(-0.19%)
Nov 17, 2020
5.260
5.290
5.030
5.210
292,444
-0.08(-1.51%)
Nov 16, 2020
5.710
5.750
5.210
5.290
286,772
-0.41(-7.19%)
Nov 13, 2020
5.650
5.750
5.440
5.700
255,800
+0.12(+2.15%)
Nov 12, 2020
5.750
5.770
5.450
5.580
489,767
-0.16(-2.79%)
Nov 11, 2020
5.320
5.750
5.010
5.740
854,536
+0.56(+10.81%)
Nov 10, 2020
4.910
5.680
4.655
5.180
1,470,524
+0.33(+6.80%)
Nov 09, 2020
4.630
5.090
4.250
4.850
1,186,106
-0.26(-5.09%)
Nov 06, 2020
4.150
5.120
4.050
5.110
1,221,200
+1.03(+25.25%)
Nov 05, 2020
4.020
4.090
3.970
4.080
213,505
+0.06(+1.49%)
Nov 04, 2020
3.940
4.150
3.860
4.020
201,633
+0.11(+2.81%)
Nov 03, 2020
3.830
4.000
3.830
3.910
369,084
+0.14(+3.71%)
Nov 02, 2020
3.790
3.900
3.690
3.770
78,161
-0.02(-0.53%)
Oct 30, 2020
3.790
3.810
3.560
3.790
202,800
-0.04(-1.04%)
Oct 29, 2020
3.650
3.950
3.620
3.830
524,399
+0.17(+4.64%)
Oct 28, 2020
3.650
3.740
3.400
3.660
166,158
+0.08(+2.23%)
Oct 27, 2020
3.410
3.680
3.350
3.580
297,460
+0.15(+4.37%)
Oct 26, 2020
3.610
3.710
3.380
3.430
147,990
-0.26(-7.05%)
Oct 23, 2020
3.760
3.760
3.600
3.690
60,100
+0.01(+0.27%)
Oct 22, 2020
3.820
3.830
3.640
3.680
40,967
-0.08(-2.13%)
Oct 21, 2020
4.020
4.080
3.760
3.760
124,863
-0.28(-6.93%)
Oct 20, 2020
4.160
4.200
3.940
4.040
177,323
-0.12(-2.88%)
Oct 19, 2020
4.010
4.240
3.900
4.160
272,386
+0.16(+4.00%)
Oct 16, 2020
3.940
4.050
3.920
4.000
106,800
+0.04(+1.01%)
Oct 15, 2020
3.960
4.150
3.820
3.960
148,664
-0.06(-1.49%)
Oct 14, 2020
3.890
4.200
3.850
4.020
269,320
+0.12(+3.08%)
Oct 13, 2020
3.630
3.920
3.580
3.900
236,911
+0.24(+6.56%)
Oct 12, 2020
3.600
3.720
3.530
3.660
105,024
+0.10(+2.81%)
Oct 09, 2020
3.700
3.810
3.560
3.560
114,100
-0.14(-3.78%)
Oct 08, 2020
3.750
3.850
3.620
3.700
110,592
-0.01(-0.27%)
Oct 07, 2020
3.540
3.850
3.540
3.710
195,011
+0.15(+4.21%)
Oct 06, 2020
3.760
3.876
3.525
3.560
171,820
-0.15(-4.04%)
Oct 05, 2020
3.410
3.840
3.410
3.710
274,828
+0.29(+8.48%)
Oct 02, 2020
3.330
3.490
3.300
3.420
93,400
+0.03(+0.88%)
Oct 01, 2020
3.370
3.490
3.270
3.390
85,791
+0.01(+0.30%)
Sep 30, 2020
3.330
3.470
3.250
3.380
80,942
+0.01(+0.30%)
Sep 29, 2020
3.640
3.660
3.160
3.370
308,625
-0.30(-8.17%)
Sep 28, 2020
3.810
3.910
3.600
3.670
112,306
-0.15(-3.93%)
Sep 25, 2020
3.760
3.900
3.640
3.820
114,100
+0.15(+4.09%)
Sep 24, 2020
3.920
3.920
3.640
3.670
108,715
-0.20(-5.17%)
Sep 23, 2020
4.320
4.360
3.790
3.870
209,482
-0.38(-8.94%)
Sep 22, 2020
4.060
4.390
4.060
4.250
179,087
+0.12(+2.91%)
Sep 21, 2020
4.400
4.400
4.000
4.130
198,482
-0.37(-8.22%)
Sep 18, 2020
4.260
4.500
4.090
4.500
391,000
+0.19(+4.41%)
Sep 17, 2020
4.000
4.650
3.950
4.310
773,270
+0.38(+9.67%)
Sep 16, 2020
3.420
3.990
3.360
3.930
303,031
+0.52(+15.25%)
Sep 15, 2020
3.400
3.515
3.300
3.410
185,102
-0.02(-0.58%)
Sep 14, 2020
3.250
3.760
3.230
3.430
552,705
+0.16(+4.89%)
Sep 11, 2020
3.340
3.350
3.100
3.270
148,200
-0.10(-2.97%)
Sep 10, 2020
3.420
3.480
3.340
3.370
73,875
-0.05(-1.46%)
Sep 09, 2020
3.450
3.550
3.410
3.420
80,179
+0.01(+0.29%)
Sep 08, 2020
3.360
3.490
3.360
3.410
66,111
-0.06(-1.73%)
Sep 04, 2020
3.380
3.610
3.060
3.470
228,100
+0.07(+2.06%)
Sep 03, 2020
3.570
3.570
3.310
3.400
140,449
-0.17(-4.76%)
Sep 02, 2020
3.490
3.610
3.350
3.570
139,239
+0.06(+1.71%)
Sep 01, 2020
3.490
3.630
3.280
3.510
227,881
-0.02(-0.57%)
Aug 31, 2020
3.350
3.620
3.270
3.530
164,062
+0.15(+4.44%)
Aug 28, 2020
3.440
3.470
3.330
3.380
89,500
-0.05(-1.46%)
Aug 27, 2020
3.690
3.790
3.230
3.430
515,854
-0.28(-7.55%)
Aug 26, 2020
3.890
3.900
3.580
3.710
181,791
-0.10(-2.62%)
Aug 25, 2020
3.760
3.940
3.680
3.810
174,530
-0.01(-0.26%)
Aug 24, 2020
4.240
4.290
3.770
3.820
432,476
-0.24(-5.91%)
Aug 21, 2020
3.840
4.150
3.800
4.060
254,200
+0.19(+4.91%)
Aug 20, 2020
3.900
3.990
3.820
3.870
147,234
-0.11(-2.76%)
Aug 19, 2020
4.210
4.210
3.930
3.980
161,786
-0.16(-3.86%)
Aug 18, 2020
3.920
4.160
3.860
4.140
237,316
+0.29(+7.53%)
Aug 17, 2020
3.410
3.950
3.410
3.850
534,912
-0.05(-1.28%)
Aug 14, 2020
4.180
4.180
3.810
3.900
313,900
-0.24(-5.80%)
Aug 13, 2020
4.140
4.170
3.990
4.140
200,900
+0.07(+1.72%)
Aug 12, 2020
4.240
4.290
3.930
4.070
257,187
-0.10(-2.40%)
Aug 11, 2020
4.530
5.400
4.130
4.170
3,051,420
-0.06(-1.42%)
Aug 10, 2020
3.960
4.280
3.710
4.230
307,844
+0.22(+5.49%)
Aug 07, 2020
4.200
4.400
3.920
4.010
242,800
-0.19(-4.52%)
Aug 06, 2020
4.250
4.320
4.130
4.200
90,725
-0.03(-0.71%)
Aug 05, 2020
4.330
4.430
4.200
4.230
145,701
-0.12(-2.76%)
Aug 04, 2020
4.440
4.580
4.300
4.350
237,613
-0.08(-1.81%)
Aug 03, 2020
4.180
4.540
4.110
4.430
390,007
+0.23(+5.48%)
Jul 31, 2020
4.370
4.440
4.100
4.200
459,400
-0.16(-3.67%)
Jul 30, 2020
4.640
4.680
4.290
4.360
469,961
-0.34(-7.23%)
Jul 29, 2020
3.830
4.890
3.300
4.700
1,406,817
+0.87(+22.72%)
Jul 28, 2020
3.320
3.950
3.130
3.830
850,284
+0.53(+16.06%)
Jul 27, 2020
3.350
3.440
2.990
3.300
608,586
+0.11(+3.45%)
Jul 24, 2020
3.220
3.260
3.040
3.190
126,300
-0.06(-1.85%)
Jul 23, 2020
3.480
3.590
3.230
3.250
201,210
-0.23(-6.61%)
Jul 22, 2020
3.320
3.550
3.220
3.480
324,248
+0.15(+4.50%)
Jul 21, 2020
3.720
3.850
3.200
3.330
560,237
-0.24(-6.72%)
Jul 20, 2020
3.410
3.850
3.100
3.570
703,373
+0.21(+6.25%)
Jul 17, 2020
2.980
3.380
2.909
3.360
394,400
+0.47(+16.26%)
Jul 16, 2020
3.260
3.280
2.730
2.890
227,870
-0.16(-5.25%)
Jul 15, 2020
3.270
3.600
2.690
3.050
760,454
-0.18(-5.57%)
Jul 14, 2020
2.630
3.480
2.280
3.230
1,151,986
+0.45(+16.19%)
Jul 13, 2020
2.090
2.850
2.040
2.780
2,907,444
+0.83(+42.56%)
Jul 10, 2020
1.980
1.990
1.910
1.950
60,500
-0.01(-0.51%)
Jul 09, 2020
1.990
2.000
1.890
1.960
57,709
-0.01(-0.51%)
Jul 08, 2020
1.970
2.010
1.940
1.970
52,267
+0.02(+1.03%)
Jul 07, 2020
1.950
2.030
1.900
1.950
67,904
-0.02(-1.02%)
Jul 06, 2020
1.940
2.020
1.840
1.970
221,142
+0.00(+0.00%)
Jul 02, 2020
1.990
1.990
1.890
1.970
141,900
-0.03(-1.50%)
Jul 01, 2020
2.030
2.070
1.950
2.000
179,698
-0.05(-2.44%)
Jun 30, 2020
2.070
2.200
1.970
2.050
340,539
-0.02(-0.97%)
Jun 29, 2020
1.970
2.200
1.920
2.070
249,664
+0.06(+2.99%)
Jun 26, 2020
1.990
2.020
1.910
2.010
147,700
+0.03(+1.52%)
Jun 25, 2020
2.010
2.080
1.960
1.980
76,390
-0.04(-1.98%)
Jun 24, 2020
2.000
2.060
1.910
2.020
79,177
+0.05(+2.54%)
Jun 23, 2020
2.040
2.060
1.930
1.970
101,539
-0.10(-4.83%)
Jun 22, 2020
2.110
2.120
1.900
2.070
191,883
-0.07(-3.27%)
Jun 19, 2020
2.210
2.230
2.090
2.140
99,600
-0.10(-4.46%)
Jun 18, 2020
2.200
2.390
2.100
2.240
337,328
+0.07(+3.23%)
Jun 17, 2020
2.120
2.270
2.050
2.170
214,610
+0.03(+1.40%)
Jun 16, 2020
2.110
2.160
2.080
2.140
68,385
+0.07(+3.38%)
Jun 15, 2020
1.980
2.110
1.980
2.070
103,029
-0.01(-0.48%)
Jun 12, 2020
1.990
2.130
1.978
2.080
175,100
+0.13(+6.67%)
Jun 11, 2020
2.180
2.200
1.910
1.950
486,795
-0.32(-14.10%)
Jun 10, 2020
2.180
2.340
2.100
2.270
295,967
-0.10(-4.22%)
Jun 09, 2020
2.400
2.640
2.240
2.370
675,724
+0.15(+6.76%)
Jun 08, 2020
2.150
2.270
2.090
2.220
140,659
+0.03(+1.37%)
Jun 05, 2020
2.240
2.310
1.990
2.190
499,900
-0.06(-2.67%)
Jun 04, 2020
2.350
2.360
2.200
2.250
105,164
-0.08(-3.43%)
Jun 03, 2020
2.400
2.430
2.280
2.330
109,215
-0.06(-2.51%)
Jun 02, 2020
2.280
2.400
2.200
2.390
109,290
+0.09(+3.91%)
Jun 01, 2020
2.210
2.290
2.100
2.300
275,780
+0.07(+3.14%)
May 29, 2020
2.360
2.429
2.200
2.230
149,100
-0.13(-5.51%)
May 28, 2020
2.320
2.450
2.280
2.360
86,180
+0.02(+0.85%)
May 27, 2020
2.610
2.660
2.140
2.340
283,341
-0.15(-6.02%)
May 26, 2020
2.390
2.570
2.360
2.490
263,433
+0.10(+4.18%)
May 22, 2020
2.400
2.460
2.350
2.390
144,400
-0.04(-1.65%)
May 21, 2020
2.250
2.530
2.240
2.430
331,213
+0.23(+10.45%)
May 20, 2020
2.180
2.230
2.050
2.200
250,277
-0.11(-4.76%)
May 19, 2020
2.130
2.450
2.030
2.310
2,340,933
+0.36(+18.46%)
May 18, 2020
1.870
2.030
1.780
1.950
460,229
+0.09(+5.12%)
May 15, 2020
1.910
2.000
1.795
1.855
164,400
-0.06(-3.39%)
May 14, 2020
1.930
2.060
1.820
1.920
393,831
-0.11(-5.42%)
May 13, 2020
1.810
2.220
1.700
2.030
1,162,824
+0.35(+20.83%)
May 12, 2020
1.600
1.830
1.510
1.680
283,378
+0.07(+4.35%)
May 11, 2020
1.690
1.710
1.610
1.610
297,910
-0.07(-4.17%)
May 08, 2020
1.690
1.730
1.643
1.680
56,000
+0.00(+0.00%)
May 07, 2020
1.670
1.750
1.650
1.680
68,460
+0.00(+0.00%)
May 06, 2020
1.770
1.850
1.610
1.680
241,162
+0.00(+0.00%)
May 05, 2020
1.690
1.740
1.590
1.680
150,240
+0.03(+1.82%)
May 04, 2020
1.640
1.740
1.550
1.650
157,742
+0.02(+1.23%)
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.