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
Y-Mabs Therapeutics Inc
(NQ:
YMAB
)
11.98
-0.33 (-2.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
5.680
6.070
5.560
5.990
270,076
+0.31(+5.46%)
Apr 27, 2023
5.690
5.710
5.490
5.680
158,922
-0.01(-0.18%)
Apr 26, 2023
5.760
5.760
5.610
5.690
187,481
-0.09(-1.56%)
Apr 25, 2023
5.890
6.250
5.740
5.780
311,590
-0.13(-2.20%)
Apr 24, 2023
5.890
5.980
5.775
5.910
375,424
+0.03(+0.51%)
Apr 21, 2023
5.770
5.970
5.700
5.880
350,183
+0.06(+1.03%)
Apr 20, 2023
5.730
5.870
5.630
5.820
416,865
+0.03(+0.52%)
Apr 19, 2023
6.320
6.350
5.690
5.790
652,631
-0.60(-9.39%)
Apr 18, 2023
6.890
6.890
6.240
6.390
257,595
-0.25(-3.77%)
Apr 17, 2023
6.580
7.020
6.365
6.640
545,744
+0.10(+1.53%)
Apr 14, 2023
6.730
6.850
6.245
6.540
394,621
-0.29(-4.25%)
Apr 13, 2023
6.160
7.170
6.050
6.830
983,912
+0.60(+9.63%)
Apr 12, 2023
6.250
6.420
6.045
6.230
347,799
+0.10(+1.63%)
Apr 11, 2023
6.040
6.180
5.810
6.130
325,311
+0.08(+1.32%)
Apr 10, 2023
5.750
6.160
5.610
6.050
683,806
+0.32(+5.58%)
Apr 06, 2023
5.910
5.970
5.580
5.730
683,856
-0.21(-3.54%)
Apr 05, 2023
5.690
5.990
5.560
5.940
879,437
+0.19(+3.30%)
Apr 04, 2023
5.700
6.240
5.430
5.750
1,212,098
+0.05(+0.88%)
Apr 03, 2023
4.930
5.840
4.927
5.700
3,229,573
+0.69(+13.77%)
Mar 31, 2023
4.390
5.980
3.930
5.010
18,805,020
+1.72(+52.28%)
Mar 30, 2023
3.230
3.350
3.168
3.290
493,240
+0.05(+1.54%)
Mar 29, 2023
3.160
3.320
3.135
3.240
201,106
+0.13(+4.18%)
Mar 28, 2023
3.030
3.170
3.000
3.110
332,489
+0.08(+2.81%)
Mar 27, 2023
3.070
3.140
2.960
3.025
236,415
-0.02(-0.49%)
Mar 24, 2023
2.860
3.060
2.700
3.040
435,993
+0.19(+6.67%)
Mar 23, 2023
2.840
2.900
2.771
2.850
361,054
+0.02(+0.71%)
Mar 22, 2023
2.980
3.005
2.810
2.830
256,080
-0.16(-5.35%)
Mar 21, 2023
3.200
3.200
2.940
2.990
245,014
-0.13(-4.17%)
Mar 20, 2023
3.200
3.200
3.080
3.120
237,625
-0.09(-2.80%)
Mar 17, 2023
3.280
3.280
3.120
3.210
348,546
-0.07(-2.13%)
Mar 16, 2023
3.330
3.380
3.190
3.280
260,527
-0.09(-2.67%)
Mar 15, 2023
3.280
3.470
3.200
3.370
290,642
+0.00(+0.00%)
Mar 14, 2023
3.540
3.580
3.260
3.370
319,538
-0.05(-1.46%)
Mar 13, 2023
3.240
3.540
3.190
3.420
271,994
+0.20(+6.21%)
Mar 10, 2023
3.490
3.490
3.055
3.220
420,980
-0.31(-8.78%)
Mar 09, 2023
3.860
3.930
3.455
3.530
239,727
-0.31(-8.07%)
Mar 08, 2023
4.010
4.080
3.830
3.840
241,251
-0.17(-4.24%)
Mar 07, 2023
4.070
4.080
3.890
4.010
217,400
-0.05(-1.23%)
Mar 06, 2023
4.080
4.160
3.985
4.060
212,295
-0.02(-0.37%)
Mar 03, 2023
3.970
4.150
3.860
4.075
161,377
+0.15(+3.69%)
Mar 02, 2023
3.920
4.070
3.830
3.930
223,431
-0.06(-1.50%)
Mar 01, 2023
3.820
4.050
3.770
3.990
256,486
+0.19(+5.00%)
Feb 28, 2023
3.750
3.950
3.660
3.800
994,599
+0.06(+1.60%)
Feb 27, 2023
3.820
3.950
3.650
3.740
267,099
-0.13(-3.36%)
Feb 24, 2023
3.890
4.027
3.700
3.870
250,466
-0.10(-2.52%)
Feb 23, 2023
3.900
4.160
3.900
3.970
394,364
+0.09(+2.32%)
Feb 22, 2023
4.050
4.110
3.790
3.880
270,328
-0.14(-3.48%)
Feb 21, 2023
4.050
4.130
4.005
4.020
277,821
-0.13(-3.13%)
Feb 17, 2023
4.030
4.180
3.900
4.150
333,849
+0.21(+5.33%)
Feb 16, 2023
4.240
4.360
3.940
3.940
339,170
-0.36(-8.37%)
Feb 15, 2023
4.350
4.500
4.230
4.300
439,672
-0.07(-1.60%)
Feb 14, 2023
4.290
4.440
4.265
4.370
168,448
+0.07(+1.63%)
Feb 13, 2023
4.180
4.320
4.010
4.300
294,868
+0.14(+3.37%)
Feb 10, 2023
4.240
4.270
4.080
4.160
314,949
-0.08(-1.89%)
Feb 09, 2023
4.330
4.400
4.230
4.240
284,980
-0.04(-0.93%)
Feb 08, 2023
4.460
4.460
4.280
4.280
219,549
-0.22(-4.89%)
Feb 07, 2023
4.550
4.670
4.380
4.500
282,726
-0.06(-1.32%)
Feb 06, 2023
4.680
4.750
4.510
4.560
200,576
-0.12(-2.56%)
Feb 03, 2023
4.740
4.930
4.650
4.680
201,155
-0.14(-2.90%)
Feb 02, 2023
4.660
4.860
4.600
4.820
454,799
+0.18(+3.88%)
Feb 01, 2023
4.550
4.690
4.450
4.640
413,710
+0.15(+3.34%)
Jan 31, 2023
4.450
4.530
4.340
4.490
394,768
+0.05(+1.13%)
Jan 30, 2023
4.500
4.610
4.370
4.440
486,249
+0.00(+0.00%)
Jan 27, 2023
4.050
4.500
4.050
4.440
331,454
-0.11(-2.42%)
Jan 26, 2023
4.760
4.870
4.505
4.550
149,804
-0.18(-3.81%)
Jan 25, 2023
4.660
4.820
4.580
4.730
282,979
+0.01(+0.21%)
Jan 24, 2023
4.430
4.740
4.355
4.720
403,336
+0.29(+6.55%)
Jan 23, 2023
4.470
4.495
4.380
4.430
293,066
-0.04(-0.89%)
Jan 20, 2023
4.500
4.500
4.240
4.470
398,474
-0.07(-1.54%)
Jan 19, 2023
4.650
4.850
4.440
4.540
204,401
-0.15(-3.20%)
Jan 18, 2023
4.730
4.825
4.600
4.690
250,281
-0.01(-0.21%)
Jan 17, 2023
4.800
4.800
4.586
4.700
351,502
-0.07(-1.47%)
Jan 13, 2023
4.850
5.000
4.730
4.770
320,582
-0.08(-1.65%)
Jan 12, 2023
4.590
4.860
4.450
4.850
469,872
+0.27(+5.90%)
Jan 11, 2023
4.590
4.620
4.455
4.580
193,653
-0.05(-1.08%)
Jan 10, 2023
4.700
4.800
4.520
4.630
262,928
-0.05(-1.07%)
Jan 09, 2023
4.780
4.940
4.640
4.680
449,984
-0.09(-1.89%)
Jan 06, 2023
4.730
4.820
4.640
4.770
192,880
+0.06(+1.27%)
Jan 05, 2023
4.800
4.800
4.245
4.710
493,749
-0.40(-7.83%)
Jan 04, 2023
4.920
5.160
4.760
5.110
302,238
+0.30(+6.24%)
Jan 03, 2023
4.940
5.110
4.730
4.810
308,763
-0.07(-1.43%)
Dec 30, 2022
4.660
4.900
4.550
4.880
180,352
+0.18(+3.83%)
Dec 29, 2022
4.470
4.880
4.450
4.700
237,725
+0.26(+5.86%)
Dec 28, 2022
4.310
4.500
4.190
4.440
216,328
+0.22(+5.21%)
Dec 27, 2022
4.550
4.670
4.180
4.220
252,535
-0.37(-8.06%)
Dec 23, 2022
4.780
4.840
4.550
4.590
145,580
-0.18(-3.77%)
Dec 22, 2022
4.670
4.840
4.660
4.770
476,878
-0.02(-0.42%)
Dec 21, 2022
4.950
5.120
4.560
4.790
316,330
-0.15(-3.04%)
Dec 20, 2022
4.650
5.020
4.510
4.940
403,443
+0.38(+8.33%)
Dec 19, 2022
5.040
5.120
4.440
4.560
382,010
-0.44(-8.80%)
Dec 16, 2022
5.090
5.160
4.770
5.000
2,864,136
-0.18(-3.47%)
Dec 15, 2022
4.940
5.350
4.870
5.180
714,124
+0.10(+1.97%)
Dec 14, 2022
4.900
5.110
4.750
5.080
471,033
+0.17(+3.46%)
Dec 13, 2022
4.920
5.050
4.640
4.910
541,367
+0.03(+0.61%)
Dec 12, 2022
4.310
4.955
4.240
4.880
539,806
+0.52(+11.93%)
Dec 09, 2022
4.610
4.680
4.135
4.360
646,864
-0.24(-5.22%)
Dec 08, 2022
4.640
4.800
4.480
4.600
306,316
-0.03(-0.65%)
Dec 07, 2022
4.340
4.730
4.240
4.630
410,130
+0.32(+7.42%)
Dec 06, 2022
4.280
4.500
4.200
4.310
442,344
-0.10(-2.27%)
Dec 05, 2022
4.330
4.500
4.170
4.410
536,552
+0.17(+4.01%)
Dec 02, 2022
4.300
4.540
4.060
4.240
630,003
-0.26(-5.78%)
Dec 01, 2022
4.500
4.690
4.295
4.500
407,691
+0.03(+0.67%)
Nov 30, 2022
4.340
4.570
4.170
4.470
463,359
+0.13(+3.00%)
Nov 29, 2022
4.230
4.429
4.175
4.340
268,407
+0.16(+3.83%)
Nov 28, 2022
4.160
4.317
4.080
4.180
539,414
-0.01(-0.24%)
Nov 25, 2022
4.300
4.385
4.080
4.190
201,733
-0.10(-2.33%)
Nov 23, 2022
4.280
4.430
4.100
4.290
477,810
+0.10(+2.39%)
Nov 22, 2022
4.060
4.260
3.790
4.190
656,054
+0.22(+5.54%)
Nov 21, 2022
4.150
4.160
3.880
3.970
581,437
-0.11(-2.70%)
Nov 18, 2022
4.030
4.200
3.950
4.080
724,326
+0.13(+3.29%)
Nov 17, 2022
3.950
4.186
3.870
3.950
516,545
+0.03(+0.77%)
Nov 16, 2022
4.520
4.520
3.885
3.920
806,568
-0.54(-12.11%)
Nov 15, 2022
5.000
5.000
4.420
4.460
532,296
-0.38(-7.85%)
Nov 14, 2022
4.560
5.070
4.510
4.840
505,610
+0.28(+6.14%)
Nov 11, 2022
4.650
4.970
4.480
4.560
1,023,315
-0.06(-1.30%)
Nov 10, 2022
4.230
4.620
4.170
4.620
962,065
+0.59(+14.64%)
Nov 09, 2022
3.750
4.430
3.720
4.030
1,013,054
+0.14(+3.60%)
Nov 08, 2022
3.600
4.130
3.450
3.890
1,586,442
+0.54(+16.12%)
Nov 07, 2022
3.500
3.640
3.270
3.350
1,056,188
-0.02(-0.59%)
Nov 04, 2022
3.000
3.390
2.980
3.370
1,144,971
+0.37(+12.33%)
Nov 03, 2022
3.430
3.430
2.940
3.000
1,919,431
-0.28(-8.54%)
Nov 02, 2022
3.410
3.680
3.250
3.280
1,713,589
-0.07(-2.09%)
Nov 01, 2022
3.700
3.700
3.320
3.350
2,197,075
-0.26(-7.20%)
Oct 31, 2022
5.550
5.550
3.540
3.610
5,212,954
-5.32(-59.57%)
Oct 28, 2022
9.010
9.020
8.630
8.930
304,854
+0.08(+0.90%)
Oct 27, 2022
10.68
11.20
8.380
8.850
1,907,395
-2.16(-19.62%)
Oct 26, 2022
15.24
15.89
10.76
11.01
2,098,183
-4.16(-27.42%)
Oct 25, 2022
14.86
15.47
14.86
15.17
221,279
+0.36(+2.43%)
Oct 24, 2022
15.02
15.02
14.43
14.81
157,864
-0.19(-1.27%)
Oct 21, 2022
14.18
15.08
14.00
15.00
237,082
+0.91(+6.46%)
Oct 20, 2022
14.52
14.82
14.00
14.09
115,300
-0.40(-2.76%)
Oct 19, 2022
14.13
14.59
14.00
14.49
248,501
+0.23(+1.61%)
Oct 18, 2022
14.81
15.00
14.13
14.26
251,832
-0.53(-3.58%)
Oct 17, 2022
14.54
14.86
13.77
14.79
272,546
+0.37(+2.57%)
Oct 14, 2022
14.45
14.84
13.93
14.42
339,322
+0.13(+0.91%)
Oct 13, 2022
13.70
14.40
13.41
14.29
264,844
+0.25(+1.78%)
Oct 12, 2022
14.03
14.19
13.61
14.04
184,626
+0.02(+0.14%)
Oct 11, 2022
14.10
14.76
13.62
14.02
302,887
+0.02(+0.14%)
Oct 10, 2022
13.61
14.15
13.38
14.00
223,588
+0.21(+1.52%)
Oct 07, 2022
14.28
14.77
13.57
13.79
407,739
-0.53(-3.70%)
Oct 06, 2022
14.47
14.86
13.92
14.32
244,997
-0.08(-0.56%)
Oct 05, 2022
13.56
14.57
13.05
14.40
393,746
+0.61(+4.42%)
Oct 04, 2022
13.61
14.12
13.23
13.79
296,395
+0.51(+3.84%)
Oct 03, 2022
14.65
14.72
12.82
13.28
447,371
-1.14(-7.91%)
Sep 30, 2022
14.21
15.24
14.21
14.42
545,245
+0.07(+0.49%)
Sep 29, 2022
14.78
14.99
14.13
14.35
277,826
-0.56(-3.76%)
Sep 28, 2022
14.41
15.04
14.20
14.91
617,607
+0.74(+5.22%)
Sep 27, 2022
14.94
14.94
13.72
14.17
379,701
-0.30(-2.07%)
Sep 26, 2022
13.96
14.95
13.12
14.47
395,867
+0.51(+3.65%)
Sep 23, 2022
13.74
14.01
13.28
13.96
279,655
-0.01(-0.07%)
Sep 22, 2022
14.20
14.20
13.51
13.97
251,166
-0.27(-1.90%)
Sep 21, 2022
14.74
14.94
13.83
14.24
280,238
-0.41(-2.80%)
Sep 20, 2022
14.07
14.70
13.81
14.65
178,112
+0.39(+2.73%)
Sep 19, 2022
14.45
14.50
13.60
14.26
253,913
-0.38(-2.60%)
Sep 16, 2022
14.16
14.70
13.75
14.64
683,845
+0.14(+0.97%)
Sep 15, 2022
14.77
15.01
14.38
14.50
173,925
-0.50(-3.33%)
Sep 14, 2022
15.31
15.65
14.80
15.00
235,123
-0.13(-0.86%)
Sep 13, 2022
14.77
15.47
14.70
15.13
276,123
-0.32(-2.07%)
Sep 12, 2022
16.44
16.56
15.33
15.45
268,363
-0.85(-5.21%)
Sep 09, 2022
16.68
16.92
16.26
16.30
196,826
-0.22(-1.33%)
Sep 08, 2022
15.38
16.76
15.38
16.52
202,200
+0.90(+5.76%)
Sep 07, 2022
14.15
15.75
14.14
15.62
239,171
+1.47(+10.39%)
Sep 06, 2022
15.84
15.84
14.00
14.15
221,277
-1.76(-11.06%)
Sep 02, 2022
16.40
17.02
15.61
15.91
257,369
-0.10(-0.62%)
Sep 01, 2022
15.83
16.06
15.23
16.01
159,766
-0.07(-0.44%)
Aug 31, 2022
15.85
16.14
15.39
16.08
177,416
+0.53(+3.41%)
Aug 30, 2022
15.50
15.70
14.56
15.55
193,885
+0.05(+0.32%)
Aug 29, 2022
15.10
15.55
14.92
15.50
194,446
+0.18(+1.17%)
Aug 26, 2022
16.91
16.91
15.16
15.32
224,716
-1.63(-9.62%)
Aug 25, 2022
17.15
17.20
16.66
16.95
191,081
-0.03(-0.18%)
Aug 24, 2022
16.99
17.21
16.45
16.98
179,395
-0.03(-0.18%)
Aug 23, 2022
16.65
17.32
16.65
17.01
380,952
+0.40(+2.41%)
Aug 22, 2022
17.30
17.52
16.32
16.61
194,773
-1.05(-5.95%)
Aug 19, 2022
17.75
17.77
17.23
17.66
148,259
-0.38(-2.11%)
Aug 18, 2022
17.36
18.08
16.58
18.04
207,358
+0.75(+4.34%)
Aug 17, 2022
17.20
17.83
17.14
17.29
184,244
-0.45(-2.54%)
Aug 16, 2022
18.86
18.86
17.53
17.74
202,867
-1.08(-5.74%)
Aug 15, 2022
18.00
18.91
17.58
18.82
322,080
+0.52(+2.84%)
Aug 12, 2022
17.15
18.47
17.15
18.30
228,675
+0.90(+5.17%)
Aug 11, 2022
18.38
19.52
17.18
17.40
346,360
-0.91(-4.97%)
Aug 10, 2022
18.75
18.91
17.83
18.31
271,753
+0.42(+2.35%)
Aug 09, 2022
16.68
18.55
15.63
17.89
460,209
-0.81(-4.33%)
Aug 08, 2022
19.21
20.48
18.13
18.70
239,051
-0.26(-1.37%)
Aug 05, 2022
17.83
19.10
17.83
18.96
407,626
+0.52(+2.82%)
Aug 04, 2022
17.64
18.50
17.34
18.44
387,914
+0.81(+4.59%)
Aug 03, 2022
16.40
18.14
16.40
17.63
392,504
+1.42(+8.76%)
Aug 02, 2022
15.14
16.77
15.14
16.21
293,606
+0.95(+6.23%)
Aug 01, 2022
15.45
15.91
15.12
15.26
215,538
-0.33(-2.12%)
Jul 29, 2022
16.58
16.64
15.19
15.59
306,586
-1.22(-7.26%)
Jul 28, 2022
17.88
18.48
16.66
16.81
176,761
-1.18(-6.56%)
Jul 27, 2022
18.03
18.28
17.45
17.99
188,283
-0.03(-0.17%)
Jul 26, 2022
17.34
18.48
16.94
18.02
157,537
+0.51(+2.91%)
Jul 25, 2022
17.55
18.00
17.13
17.51
170,747
-0.29(-1.63%)
Jul 22, 2022
18.97
19.23
17.77
17.80
229,804
-1.11(-5.87%)
Jul 21, 2022
18.39
19.03
18.11
18.91
151,392
+0.42(+2.27%)
Jul 20, 2022
18.06
18.91
17.54
18.49
210,089
+0.64(+3.59%)
Jul 19, 2022
16.80
18.14
16.55
17.85
214,349
+1.28(+7.72%)
Jul 18, 2022
16.90
17.82
16.34
16.57
244,881
-0.07(-0.42%)
Jul 15, 2022
17.65
17.65
16.58
16.64
335,547
-0.63(-3.65%)
Jul 14, 2022
17.65
18.12
17.24
17.27
279,929
-0.83(-4.59%)
Jul 13, 2022
17.08
18.36
17.08
18.10
299,134
+0.49(+2.78%)
Jul 12, 2022
17.16
18.44
16.16
17.61
459,948
+0.60(+3.53%)
Jul 11, 2022
19.04
19.10
17.00
17.01
312,717
-2.31(-11.96%)
Jul 08, 2022
19.47
19.80
18.82
19.32
504,017
-0.35(-1.78%)
Jul 07, 2022
17.93
19.68
17.92
19.67
653,514
+1.78(+9.95%)
Jul 06, 2022
16.40
18.34
16.15
17.89
591,400
+1.72(+10.64%)
Jul 05, 2022
15.10
16.18
14.70
16.17
389,489
+0.83(+5.41%)
Jul 01, 2022
15.08
15.56
14.50
15.34
382,677
+0.21(+1.39%)
Jun 30, 2022
14.53
15.20
14.01
15.13
448,262
+0.54(+3.70%)
Jun 29, 2022
14.33
14.72
13.95
14.59
174,304
+0.09(+0.62%)
Jun 28, 2022
15.00
15.20
14.32
14.50
221,458
-0.31(-2.09%)
Jun 27, 2022
14.94
15.10
14.30
14.81
223,360
+0.00(+0.00%)
Jun 24, 2022
15.20
15.20
13.98
14.81
572,587
+0.13(+0.89%)
Jun 23, 2022
13.97
14.98
13.87
14.68
338,733
+0.80(+5.76%)
Jun 22, 2022
12.69
14.00
12.58
13.88
431,255
+0.82(+6.28%)
Jun 21, 2022
11.94
13.20
11.94
13.06
524,163
+1.56(+13.57%)
Jun 17, 2022
10.99
12.20
10.77
11.50
2,148,754
+0.70(+6.48%)
Jun 16, 2022
11.05
11.29
10.40
10.80
570,360
-0.76(-6.57%)
Jun 15, 2022
11.37
11.69
10.83
11.56
423,785
+0.34(+3.03%)
Jun 14, 2022
11.25
11.50
10.54
11.22
295,976
+0.06(+0.54%)
Jun 13, 2022
11.71
11.97
11.00
11.16
466,305
-1.07(-8.75%)
Jun 10, 2022
12.79
12.98
12.18
12.23
348,399
-0.87(-6.64%)
Jun 09, 2022
13.39
13.93
13.07
13.10
306,715
-0.45(-3.32%)
Jun 08, 2022
13.23
14.06
13.21
13.55
278,321
+0.16(+1.19%)
Jun 07, 2022
12.69
13.49
12.69
13.39
355,726
+0.52(+4.04%)
Jun 06, 2022
14.10
14.10
12.79
12.87
371,681
-0.41(-3.09%)
Jun 03, 2022
12.70
13.42
12.52
13.28
407,122
+0.48(+3.75%)
Jun 02, 2022
12.52
13.03
12.26
12.80
220,896
+0.13(+1.03%)
Jun 01, 2022
12.44
12.93
12.03
12.67
463,473
+0.23(+1.85%)
May 31, 2022
11.60
12.88
11.60
12.44
783,615
+0.78(+6.69%)
May 27, 2022
11.14
11.67
10.62
11.66
374,804
+0.68(+6.19%)
May 26, 2022
10.76
11.24
10.60
10.98
266,751
+0.27(+2.52%)
May 25, 2022
10.28
10.92
10.22
10.71
300,333
+0.38(+3.68%)
May 24, 2022
10.17
10.66
9.950
10.33
377,505
-0.28(-2.64%)
May 23, 2022
10.10
10.66
9.730
10.61
210,876
+0.59(+5.89%)
May 20, 2022
10.13
10.50
9.750
10.02
376,642
+0.14(+1.42%)
May 19, 2022
9.490
10.02
9.290
9.880
394,417
+0.36(+3.78%)
May 18, 2022
9.800
10.11
9.290
9.520
364,985
-0.77(-7.48%)
May 17, 2022
10.17
10.49
9.760
10.29
387,745
+0.51(+5.21%)
May 16, 2022
10.16
10.53
9.550
9.780
376,158
-0.52(-5.05%)
May 13, 2022
9.100
10.32
8.910
10.30
689,567
+1.40(+15.73%)
May 12, 2022
8.270
8.910
7.320
8.900
1,292,519
+0.51(+6.08%)
May 11, 2022
9.890
10.04
8.365
8.390
981,244
-1.64(-16.35%)
May 10, 2022
8.800
10.59
8.620
10.03
941,602
+1.81(+22.02%)
May 09, 2022
8.620
9.040
8.005
8.220
810,539
-0.64(-7.22%)
May 06, 2022
9.160
9.280
8.785
8.860
594,498
-0.48(-5.14%)
May 05, 2022
9.810
10.06
9.100
9.340
855,118
-0.80(-7.89%)
May 04, 2022
9.310
10.19
8.750
10.14
582,764
+0.93(+10.10%)
May 03, 2022
8.820
9.440
8.710
9.210
412,904
+0.20(+2.22%)
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.