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
Silversun Technologies Inc Cl A
(NQ:
SSNT
)
15.00
-0.62 (-3.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 30, 2020
1.960
1.960
1.831
1.855
923
-0.00(-0.10%)
Apr 29, 2020
1.670
1.955
1.670
1.857
2,616
+0.10(+5.85%)
Apr 28, 2020
1.694
2.009
1.605
1.755
27,788
+0.16(+9.85%)
Apr 27, 2020
1.716
1.716
1.597
1.597
1,338
-0.09(-5.25%)
Apr 24, 2020
1.686
1.686
1.686
364
+0.00(+0.00%)
Apr 23, 2020
1.702
1.767
1.613
1.686
6,222
+0.04(+2.44%)
Apr 22, 2020
1.646
1.646
1.549
1.646
4,843
+0.10(+6.14%)
Apr 21, 2020
1.654
1.654
1.315
1.550
11,304
-0.17(-9.94%)
Apr 20, 2020
1.452
1.722
1.452
1.722
18,595
+0.29(+20.56%)
Apr 17, 2020
1.444
1.444
1.404
1.428
495
+0.02(+1.72%)
Apr 16, 2020
1.526
1.538
1.404
1.404
8,420
-0.17(-11.02%)
Apr 15, 2020
1.525
1.578
1.525
1.578
1,196
+0.08(+5.10%)
Apr 14, 2020
1.517
1.605
1.492
1.501
7,453
+0.02(+1.67%)
Apr 13, 2020
1.476
1.476
1.476
1.476
396
+0.00(+0.00%)
Apr 09, 2020
1.452
1.492
1.452
1.476
867
+0.02(+1.67%)
Apr 08, 2020
1.388
1.484
1.379
1.452
4,793
+0.00(+0.00%)
Apr 07, 2020
1.460
1.460
1.396
1.452
2,817
-0.06(-3.77%)
Apr 06, 2020
1.420
1.533
1.355
1.509
27,890
+0.15(+11.34%)
Apr 03, 2020
1.436
1.509
1.339
1.355
4,214
-0.15(-9.68%)
Apr 02, 2020
1.509
1.509
1.371
1.500
7,368
+0.14(+10.06%)
Apr 01, 2020
1.518
1.518
1.307
1.363
17,959
-0.17(-11.19%)
Mar 31, 2020
1.517
1.542
1.468
1.535
2,792
-0.04(-2.30%)
Mar 30, 2020
1.404
1.571
1.331
1.571
1,357
+0.01(+0.39%)
Mar 27, 2020
1.517
1.565
1.311
1.565
23,676
-0.05(-3.21%)
Mar 26, 2020
1.734
1.784
1.613
1.617
18,563
-0.08(-4.56%)
Mar 25, 2020
1.678
1.694
1.678
1.694
1,141
+0.07(+4.62%)
Mar 24, 2020
1.652
1.652
1.565
1.619
3,821
+0.12(+8.01%)
Mar 23, 2020
1.666
1.670
1.307
1.499
13,128
-0.09(-5.68%)
Mar 20, 2020
1.804
1.804
1.509
1.590
6,322
-0.04(-2.46%)
Mar 19, 2020
1.795
1.795
1.630
1.630
1,905
-0.11(-6.26%)
Mar 18, 2020
1.816
1.816
1.654
1.738
1,909
+0.04(+2.14%)
Mar 17, 2020
2.065
2.065
1.654
1.702
8,030
+0.08(+4.97%)
Mar 16, 2020
1.815
1.815
1.573
1.621
18,195
-0.23(-12.61%)
Mar 13, 2020
2.073
2.073
1.839
1.855
7,313
-0.20(-9.80%)
Mar 12, 2020
2.017
2.073
1.936
2.057
13,734
-0.10(-4.85%)
Mar 11, 2020
2.303
2.303
2.162
2.162
9,106
-0.12(-5.39%)
Mar 10, 2020
2.335
2.364
2.233
2.285
25,889
-0.01(-0.61%)
Mar 09, 2020
2.251
2.388
2.251
2.299
15,104
-0.05(-1.98%)
Mar 06, 2020
2.380
2.420
2.346
2.346
12,891
-0.05(-2.10%)
Mar 05, 2020
2.356
2.428
2.356
2.396
1,431
+0.04(+1.71%)
Mar 04, 2020
2.396
2.396
2.356
2.356
9,759
-0.02(-1.02%)
Mar 03, 2020
2.380
2.417
2.380
2.380
17,630
-0.02(-0.67%)
Mar 02, 2020
2.384
2.460
2.380
2.396
4,411
-0.02(-0.67%)
Feb 28, 2020
2.356
2.420
2.339
2.412
9,545
+0.07(+3.10%)
Feb 27, 2020
2.380
2.420
2.307
2.339
29,290
-0.08(-3.33%)
Feb 26, 2020
2.413
2.473
2.413
2.420
2,040
+0.01(+0.50%)
Feb 25, 2020
2.444
2.444
2.408
2.408
16,479
-0.13(-5.24%)
Feb 24, 2020
2.428
2.541
2.396
2.541
6,035
+0.04(+1.61%)
Feb 21, 2020
2.499
2.501
2.499
2.501
619
+0.02(+0.65%)
Feb 20, 2020
2.452
2.485
2.452
2.485
1,340
+0.02(+0.67%)
Feb 19, 2020
2.444
2.477
2.444
2.468
5,327
-0.01(-0.54%)
Feb 18, 2020
2.452
2.517
2.450
2.481
11,951
+0.04(+1.52%)
Feb 14, 2020
2.420
2.450
2.420
2.444
9,173
-0.01(-0.33%)
Feb 13, 2020
2.444
2.470
2.412
2.452
6,861
+0.03(+1.33%)
Feb 12, 2020
2.465
2.469
2.420
2.420
9,195
-0.04(-1.64%)
Feb 11, 2020
2.428
2.469
2.428
2.460
947
+0.01(+0.33%)
Feb 10, 2020
2.452
2.501
2.428
2.452
11,073
-0.01(-0.33%)
Feb 07, 2020
2.447
2.462
2.420
2.460
4,214
+0.02(+0.99%)
Feb 06, 2020
2.227
2.469
2.227
2.436
64,008
-0.01(-0.49%)
Feb 05, 2020
2.170
2.460
2.170
2.448
43,334
-0.03(-1.14%)
Feb 04, 2020
2.501
2.501
2.306
2.477
47,483
-0.03(-1.29%)
Feb 03, 2020
2.528
2.535
2.509
2.509
1,818
-0.01(-0.34%)
Jan 31, 2020
2.469
2.565
2.469
2.517
13,263
+0.02(+0.67%)
Jan 30, 2020
2.493
2.501
2.482
2.501
7,690
+0.00(+0.00%)
Jan 29, 2020
2.517
2.517
2.470
2.501
17,224
-0.04(-1.59%)
Jan 28, 2020
2.581
2.581
2.508
2.541
6,695
+0.04(+1.61%)
Jan 27, 2020
2.460
2.565
2.460
2.501
15,539
+0.00(+0.00%)
Jan 24, 2020
2.598
2.622
2.501
2.501
25,288
-0.15(-5.49%)
Jan 23, 2020
2.662
2.662
2.622
2.646
4,983
-0.01(-0.30%)
Jan 22, 2020
2.573
2.654
2.525
2.654
27,250
+0.19(+7.52%)
Jan 21, 2020
2.581
2.590
2.428
2.469
62,998
-0.16(-6.12%)
Jan 17, 2020
2.650
2.686
2.517
2.629
23,800
-0.02(-0.63%)
Jan 16, 2020
2.626
2.673
2.564
2.646
19,334
-0.01(-0.30%)
Jan 15, 2020
2.651
2.728
2.622
2.654
27,006
+0.01(+0.36%)
Jan 14, 2020
2.533
2.666
2.533
2.644
17,130
+0.11(+4.40%)
Jan 13, 2020
2.646
2.840
2.533
2.533
36,945
-0.25(-8.99%)
Jan 10, 2020
2.711
2.783
2.662
2.783
24,916
+0.07(+2.68%)
Jan 09, 2020
2.775
2.932
2.702
2.711
35,682
-0.25(-8.45%)
Jan 08, 2020
3.340
3.340
2.799
2.961
95,854
-0.40(-11.82%)
Jan 07, 2020
3.469
3.469
2.969
3.357
52,424
-0.08(-2.30%)
Jan 06, 2020
3.501
3.727
3.340
3.437
303,233
+0.07(+2.16%)
Jan 03, 2020
3.306
3.468
3.257
3.364
135,631
+0.16(+4.94%)
Jan 02, 2020
3.198
3.443
3.164
3.205
205,495
+0.07(+2.30%)
Dec 31, 2019
3.018
3.211
3.018
3.133
61,221
+0.11(+3.57%)
Dec 30, 2019
3.061
3.094
2.961
3.025
105,846
+0.14(+5.00%)
Dec 27, 2019
3.069
3.069
2.791
2.881
137,714
-0.04(-1.48%)
Dec 26, 2019
2.982
3.234
2.910
2.925
473,690
+0.15(+5.45%)
Dec 24, 2019
2.701
2.838
2.594
2.773
204,488
+0.34(+13.79%)
Dec 23, 2019
2.466
2.466
2.437
2.437
3,212
-0.03(-1.36%)
Dec 20, 2019
2.471
2.471
2.471
2.471
138
+0.04(+1.78%)
Dec 19, 2019
2.384
2.471
2.384
2.428
3,309
-0.01(-0.59%)
Dec 18, 2019
2.471
2.471
2.384
2.442
10,267
-0.00(-0.07%)
Dec 17, 2019
2.426
2.466
2.388
2.444
4,531
-0.01(-0.52%)
Dec 16, 2019
2.449
2.528
2.399
2.456
9,045
-0.09(-3.62%)
Dec 13, 2019
2.572
2.572
2.464
2.548
1,110
+0.05(+1.96%)
Dec 12, 2019
2.507
2.572
2.492
2.500
2,909
-0.09(-3.61%)
Dec 11, 2019
2.519
2.615
2.485
2.593
2,416
+0.06(+2.56%)
Dec 10, 2019
2.593
2.602
2.528
2.528
2,475
-0.01(-0.43%)
Dec 09, 2019
2.544
2.557
2.539
2.539
2,597
-0.02(-0.70%)
Dec 06, 2019
2.576
2.645
2.557
2.557
9,856
-0.01(-0.28%)
Dec 05, 2019
2.615
2.615
2.564
2.564
9,509
+0.03(+1.14%)
Dec 04, 2019
2.631
2.631
2.536
2.536
12,469
-0.09(-3.30%)
Dec 03, 2019
2.622
2.651
2.600
2.622
8,454
-0.01(-0.55%)
Dec 02, 2019
2.572
2.658
2.572
2.636
3,394
+0.10(+3.86%)
Nov 29, 2019
2.449
2.539
2.442
2.539
14,854
+0.12(+4.88%)
Nov 27, 2019
2.384
2.442
2.378
2.420
29,430
+0.04(+1.51%)
Nov 26, 2019
2.413
2.471
2.384
2.384
12,358
-0.01(-0.60%)
Nov 25, 2019
2.449
2.521
2.399
2.399
34,182
-0.03(-1.03%)
Nov 22, 2019
2.384
2.442
2.384
2.424
555
+0.03(+1.05%)
Nov 21, 2019
2.399
2.399
2.392
2.399
4,763
+0.01(+0.60%)
Nov 20, 2019
2.392
2.456
2.377
2.384
15,785
+0.01(+0.24%)
Nov 19, 2019
2.440
2.440
2.379
2.379
27,885
-0.03(-1.10%)
Nov 18, 2019
2.459
2.466
2.384
2.405
4,236
-0.04(-1.80%)
Nov 15, 2019
2.424
2.463
2.368
2.449
9,301
+0.07(+3.03%)
Nov 14, 2019
2.521
2.521
2.377
2.377
1,549
-0.01(-0.30%)
Nov 13, 2019
2.449
2.449
2.341
2.384
25,936
-0.07(-2.93%)
Nov 12, 2019
2.514
2.802
2.413
2.456
263,693
-0.01(-0.60%)
Nov 11, 2019
2.470
2.500
2.449
2.471
19,974
+0.02(+0.88%)
Nov 08, 2019
2.507
2.557
2.449
2.449
10,689
-0.01(-0.57%)
Nov 07, 2019
2.471
2.593
2.464
2.464
27,456
-0.00(-0.15%)
Nov 06, 2019
2.572
2.579
2.449
2.467
25,776
-0.06(-2.42%)
Nov 05, 2019
2.622
2.622
2.528
2.528
12,009
-0.06(-2.50%)
Nov 04, 2019
2.622
2.651
2.586
2.593
20,727
+0.00(+0.00%)
Nov 01, 2019
2.615
2.616
2.564
2.593
6,663
-0.01(-0.55%)
Oct 31, 2019
2.615
2.615
2.579
2.608
18,338
+0.01(+0.56%)
Oct 30, 2019
2.627
2.659
2.564
2.593
31,379
-0.09(-3.23%)
Oct 29, 2019
2.629
2.680
2.593
2.680
17,643
-0.03(-0.93%)
Oct 28, 2019
2.673
2.766
2.615
2.705
11,436
+0.07(+2.60%)
Oct 25, 2019
2.572
2.687
2.572
2.636
45,673
+0.04(+1.39%)
Oct 24, 2019
2.665
2.716
2.593
2.600
25,052
-0.03(-1.10%)
Oct 23, 2019
2.658
2.658
2.629
2.629
4,266
+0.03(+1.11%)
Oct 22, 2019
2.677
2.729
2.564
2.600
20,339
-0.13(-4.75%)
Oct 21, 2019
2.694
2.730
2.604
2.730
8,800
+0.11(+4.12%)
Oct 18, 2019
2.809
2.824
2.593
2.622
39,703
-0.18(-6.32%)
Oct 17, 2019
2.759
2.881
2.708
2.799
22,893
+0.05(+1.72%)
Oct 16, 2019
2.845
2.860
2.728
2.752
161,533
+0.03(+1.06%)
Oct 15, 2019
2.615
2.817
2.593
2.723
81,619
+0.09(+3.28%)
Oct 14, 2019
2.564
2.718
2.564
2.636
43,360
+0.04(+1.67%)
Oct 11, 2019
2.593
2.672
2.557
2.593
51,503
-0.05(-1.91%)
Oct 10, 2019
2.701
3.097
2.600
2.644
760,528
+0.09(+3.38%)
Oct 09, 2019
2.543
2.651
2.528
2.557
7,960
+0.02(+0.85%)
Oct 08, 2019
2.651
2.651
2.521
2.536
3,158
-0.02(-0.85%)
Oct 07, 2019
2.564
2.730
2.557
2.557
2,018
-0.04(-1.39%)
Oct 04, 2019
2.737
2.737
2.593
2.593
6,802
-0.03(-1.08%)
Oct 03, 2019
2.644
2.644
2.621
2.621
516
+0.10(+3.98%)
Oct 02, 2019
2.532
2.664
2.514
2.521
16,933
-0.07(-2.78%)
Oct 01, 2019
2.737
2.737
2.521
2.593
11,655
+0.04(+1.41%)
Sep 30, 2019
2.536
2.609
2.521
2.557
36,645
-0.04(-1.39%)
Sep 27, 2019
2.550
2.658
2.521
2.593
24,016
-0.04(-1.37%)
Sep 26, 2019
2.665
2.788
2.564
2.629
15,592
+0.01(+0.27%)
Sep 25, 2019
2.596
2.809
2.596
2.622
12,995
-0.08(-2.93%)
Sep 24, 2019
2.708
2.776
2.615
2.701
52,721
-0.01(-0.23%)
Sep 23, 2019
2.694
3.090
2.594
2.708
308,055
+0.01(+0.50%)
Sep 20, 2019
2.694
2.694
2.572
2.694
5,552
+0.01(+0.54%)
Sep 19, 2019
2.543
2.831
2.528
2.680
15,344
+0.19(+7.51%)
Sep 18, 2019
2.507
2.881
2.456
2.492
131,511
-0.01(-0.29%)
Sep 17, 2019
2.593
2.593
2.500
2.500
10,724
-0.03(-1.36%)
Sep 16, 2019
2.514
2.593
2.478
2.534
21,763
+0.01(+0.51%)
Sep 13, 2019
2.406
2.629
2.397
2.521
41,925
+0.10(+4.01%)
Sep 12, 2019
2.478
2.586
2.413
2.424
24,194
-0.04(-1.61%)
Sep 11, 2019
2.593
2.631
2.406
2.464
26,487
-0.14(-5.52%)
Sep 10, 2019
2.428
2.622
2.425
2.608
38,150
+0.16(+6.47%)
Sep 09, 2019
2.665
2.680
2.377
2.449
67,386
-0.23(-8.60%)
Sep 06, 2019
2.809
2.809
2.593
2.680
80,518
-0.11(-3.88%)
Sep 05, 2019
2.708
2.874
2.543
2.788
83,194
+0.07(+2.65%)
Sep 04, 2019
2.536
2.788
2.384
2.716
140,920
+0.15(+5.90%)
Sep 03, 2019
2.377
2.838
2.262
2.564
313,496
+0.15(+6.27%)
Aug 30, 2019
2.485
2.485
2.262
2.413
102,869
-0.09(-3.46%)
Aug 29, 2019
2.521
2.528
2.204
2.500
229,682
-0.08(-3.07%)
Aug 28, 2019
2.341
3.025
2.341
2.579
1,876,885
+0.38(+17.38%)
Aug 27, 2019
1.988
5.943
1.988
2.197
7,202,548
+0.39(+21.57%)
Aug 26, 2019
1.801
1.844
1.801
1.807
11,947
+0.12(+6.93%)
Aug 23, 2019
1.690
1.690
1.690
1.690
1,388
+0.03(+2.01%)
Aug 22, 2019
1.657
1.711
1.657
1.657
4,371
-0.03(-2.01%)
Aug 21, 2019
1.678
1.700
1.657
1.691
12,859
-0.00(-0.11%)
Aug 20, 2019
1.671
1.693
1.657
1.693
16,470
+0.04(+2.17%)
Aug 19, 2019
1.663
1.678
1.657
1.657
10,790
+0.00(+0.00%)
Aug 16, 2019
1.657
1.657
1.657
126
+0.00(+0.00%)
Aug 15, 2019
1.657
1.657
1.632
1.657
12,237
-0.04(-2.41%)
Aug 14, 2019
1.909
1.909
1.698
1.698
3,068
-0.21(-11.06%)
Aug 13, 2019
1.909
1.909
1.909
1.909
1,915
+0.03(+1.42%)
Aug 12, 2019
1.882
1.882
1.882
1.882
447
-0.06(-3.22%)
Aug 09, 2019
1.945
1.945
1.945
148
+0.00(+0.00%)
Aug 08, 2019
1.952
2.017
1.945
1.945
1,581
+0.02(+1.12%)
Aug 07, 2019
1.923
1.923
1.923
1.923
2,147
-0.09(-4.64%)
Aug 06, 2019
2.024
2.046
2.017
2.017
4,793
+0.04(+1.82%)
Aug 05, 2019
1.923
2.053
1.923
1.981
7,821
+0.06(+3.00%)
Aug 02, 2019
1.930
1.930
1.923
1.923
1,388
-0.12(-5.99%)
Aug 01, 2019
2.060
2.103
1.981
2.046
3,571
-0.04(-1.73%)
Jul 31, 2019
2.082
2.103
2.082
2.082
9,807
+0.00(+0.15%)
Jul 30, 2019
2.111
2.183
2.053
2.079
5,280
-0.10(-4.76%)
Jul 29, 2019
2.053
2.226
2.053
2.183
2,670
+0.09(+4.48%)
Jul 26, 2019
2.060
2.183
2.053
2.089
4,581
-0.09(-3.97%)
Jul 25, 2019
2.298
2.298
2.054
2.175
8,776
-0.02(-0.98%)
Jul 24, 2019
2.233
2.305
2.105
2.197
10,225
+0.19(+9.56%)
Jul 23, 2019
2.161
2.161
1.991
2.005
3,681
-0.16(-7.20%)
Jul 22, 2019
2.161
2.161
2.161
2.161
1,136
+0.01(+0.49%)
Jul 19, 2019
1.955
2.161
1.955
2.151
1,249
+0.20(+10.02%)
Jul 18, 2019
2.111
2.111
1.902
1.955
7,156
-0.10(-4.79%)
Jul 17, 2019
2.161
2.161
1.967
2.053
9,982
+0.25(+13.90%)
Jul 16, 2019
2.057
2.057
1.802
1.802
5,462
-0.15(-7.66%)
Jul 15, 2019
2.137
2.137
1.952
1.952
2,540
-0.17(-7.82%)
Jul 12, 2019
2.103
2.125
2.053
2.118
2,082
+0.06(+3.16%)
Jul 11, 2019
2.139
2.139
2.046
2.053
4,157
+0.10(+5.17%)
Jul 10, 2019
2.147
2.147
1.952
1.952
7,645
-0.20(-9.42%)
Jul 09, 2019
2.155
2.155
2.155
33
+0.00(+0.00%)
Jul 08, 2019
2.161
2.161
2.155
2.155
5,033
-0.03(-1.26%)
Jul 05, 2019
2.341
2.341
2.183
2.183
2,498
-0.14(-6.08%)
Jul 03, 2019
2.067
2.334
2.067
2.324
8,329
+0.31(+15.63%)
Jul 02, 2019
2.334
2.334
1.963
2.010
5,716
-0.17(-7.62%)
Jul 01, 2019
2.269
2.269
1.993
2.175
2,294
+0.05(+2.37%)
Jun 28, 2019
1.952
2.233
1.952
2.125
2,360
-0.14(-6.05%)
Jun 27, 2019
1.967
2.363
1.967
2.262
2,301
+0.02(+0.79%)
Jun 26, 2019
2.089
2.298
1.909
2.244
37,883
+0.23(+11.66%)
Jun 25, 2019
1.714
2.010
1.707
2.010
203,561
+0.24(+13.41%)
Jun 24, 2019
1.786
1.786
1.693
1.772
60,073
+0.05(+2.93%)
Jun 21, 2019
1.693
1.722
1.664
1.722
3,609
-0.01(-0.42%)
Jun 20, 2019
1.621
1.729
1.621
1.729
583
+0.05(+3.11%)
Jun 19, 2019
1.640
1.677
1.640
1.677
746
+0.02(+1.20%)
Jun 18, 2019
1.657
1.700
1.657
1.657
9,512
+0.03(+1.97%)
Jun 17, 2019
1.592
1.743
1.520
1.625
5,386
-0.05(-3.20%)
Jun 14, 2019
1.722
1.779
1.657
1.678
23,183
-0.09(-5.21%)
Jun 13, 2019
1.729
1.771
1.628
1.771
2,469
+0.02(+0.97%)
Jun 12, 2019
1.657
1.754
1.657
1.754
4,640
+0.10(+5.85%)
Jun 11, 2019
1.664
1.664
1.628
1.657
15,201
+0.03(+1.71%)
Jun 10, 2019
1.629
1.629
1.629
456
+0.00(+0.00%)
Jun 07, 2019
1.621
1.645
1.585
1.629
11,244
-0.06(-3.73%)
Jun 06, 2019
1.736
1.736
1.614
1.692
15,664
-0.04(-2.13%)
Jun 05, 2019
1.729
1.801
1.729
1.729
12,349
-0.07(-4.00%)
Jun 04, 2019
1.786
1.868
1.778
1.801
15,503
-0.11(-5.90%)
Jun 03, 2019
2.168
2.195
1.700
1.914
14,986
-0.26(-12.03%)
May 31, 2019
2.039
2.514
2.039
2.175
26,099
-0.15(-6.50%)
May 30, 2019
1.743
2.413
1.743
2.327
222,120
+0.59(+34.03%)
May 29, 2019
1.693
1.815
1.693
1.736
11,677
-0.01(-0.41%)
May 28, 2019
1.736
1.815
1.736
1.743
13,342
-0.06(-3.59%)
May 24, 2019
1.808
1.808
1.808
27
+0.00(+0.00%)
May 23, 2019
1.900
1.903
1.750
1.808
80,807
-0.10(-5.28%)
May 22, 2019
1.982
1.982
1.810
1.909
4,781
-0.06(-2.93%)
May 21, 2019
1.887
2.079
1.887
1.967
233,214
+0.16(+8.76%)
May 20, 2019
1.902
1.974
1.714
1.808
35,436
+0.06(+3.25%)
May 17, 2019
1.894
1.909
1.707
1.751
87,875
-0.10(-5.52%)
May 16, 2019
1.830
1.923
1.722
1.853
12,651
+0.13(+7.77%)
May 15, 2019
1.729
1.732
1.720
1.720
2,621
-0.08(-4.50%)
May 14, 2019
1.871
1.871
1.801
1.801
13,808
-0.01(-0.80%)
May 13, 2019
1.873
1.930
1.808
1.815
22,546
-0.14(-7.06%)
May 10, 2019
1.953
1.953
1.953
22
+0.00(+0.00%)
May 09, 2019
1.953
1.953
1.953
1
+0.00(+0.00%)
May 08, 2019
1.953
1.953
1.953
1.953
458
+0.08(+4.29%)
May 07, 2019
1.873
1.873
1.873
2
+0.00(+0.00%)
May 06, 2019
1.873
1.873
1.873
1.873
864
+0.00(+0.00%)
May 03, 2019
1.909
1.909
1.873
1.873
3,887
-0.10(-5.09%)
May 02, 2019
1.973
1.973
1.973
44
+0.00(+0.00%)
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.