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
The Cannabist Company Holdings Inc.
(OP:
CCHWF
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 25, 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
6.490
6.689
6.460
6.650
718,500
+0.16(+2.47%)
Apr 29, 2021
6.390
6.598
6.268
6.490
1,064,513
+0.21(+3.34%)
Apr 28, 2021
6.250
6.300
6.055
6.280
447,504
+0.23(+3.72%)
Apr 27, 2021
6.000
6.150
5.910
6.055
322,958
+0.04(+0.75%)
Apr 26, 2021
6.000
6.200
5.870
6.010
244,642
+0.04(+0.75%)
Apr 23, 2021
5.850
6.090
5.850
5.965
135,700
-0.04(-0.58%)
Apr 22, 2021
6.124
6.210
5.870
6.000
277,505
-0.09(-1.48%)
Apr 21, 2021
6.070
6.200
5.907
6.090
370,674
+0.00(+0.00%)
Apr 20, 2021
5.930
6.270
5.620
6.090
403,256
-0.05(-0.81%)
Apr 19, 2021
6.060
6.290
5.820
6.140
338,825
-0.01(-0.22%)
Apr 16, 2021
5.910
6.190
5.870
6.154
234,100
+0.27(+4.65%)
Apr 15, 2021
6.340
6.340
5.840
5.880
263,689
-0.11(-1.77%)
Apr 14, 2021
6.000
6.060
5.900
5.986
308,764
+0.04(+0.61%)
Apr 13, 2021
5.995
6.100
5.900
5.950
191,676
-0.04(-0.62%)
Apr 12, 2021
6.000
6.490
5.920
5.987
266,492
-0.10(-1.69%)
Apr 09, 2021
6.010
6.215
5.940
6.090
219,700
+0.01(+0.16%)
Apr 08, 2021
6.380
6.380
5.980
6.080
132,149
+0.10(+1.67%)
Apr 07, 2021
6.255
6.420
5.900
5.980
273,978
-0.21(-3.47%)
Apr 06, 2021
6.200
6.370
5.940
6.195
294,868
-0.03(-0.51%)
Apr 05, 2021
6.350
6.590
6.200
6.226
330,461
+0.02(+0.27%)
Apr 01, 2021
6.580
6.770
6.200
6.210
629,800
-0.24(-3.72%)
Mar 31, 2021
5.959
6.531
5.450
6.450
1,604,613
+1.05(+19.44%)
Mar 30, 2021
5.500
5.800
5.247
5.400
660,335
-0.17(-3.05%)
Mar 29, 2021
6.000
6.280
5.550
5.570
508,145
-0.23(-3.97%)
Mar 26, 2021
6.130
6.190
5.799
5.800
541,400
-0.33(-5.38%)
Mar 25, 2021
5.820
6.250
5.680
6.130
580,461
+0.23(+3.90%)
Mar 24, 2021
6.410
6.480
5.800
5.900
998,184
-0.45(-7.09%)
Mar 23, 2021
6.310
6.450
5.860
6.350
1,013,186
+0.07(+1.11%)
Mar 22, 2021
6.850
6.850
6.280
6.280
282,970
-0.39(-5.85%)
Mar 19, 2021
6.510
6.900
6.420
6.670
290,000
+0.07(+1.06%)
Mar 18, 2021
6.970
6.970
6.580
6.600
461,547
-0.26(-3.79%)
Mar 17, 2021
6.600
6.900
6.534
6.860
331,379
+0.16(+2.39%)
Mar 16, 2021
6.470
7.170
6.450
6.700
1,582,207
+0.25(+3.88%)
Mar 15, 2021
6.510
6.620
6.280
6.450
1,076,856
+0.07(+1.10%)
Mar 12, 2021
6.061
6.510
6.061
6.380
338,900
+0.04(+0.63%)
Mar 11, 2021
6.120
6.450
5.995
6.340
751,408
+0.21(+3.43%)
Mar 10, 2021
6.480
6.500
6.020
6.130
801,526
-0.32(-4.98%)
Mar 09, 2021
6.500
6.793
6.325
6.452
582,169
+0.05(+0.80%)
Mar 08, 2021
6.740
7.000
6.293
6.400
399,666
-0.48(-6.98%)
Mar 05, 2021
7.110
7.250
6.230
6.880
721,000
-0.04(-0.58%)
Mar 04, 2021
7.150
7.150
6.070
6.920
1,120,198
+0.03(+0.41%)
Mar 03, 2021
7.210
7.290
6.686
6.891
660,875
-0.31(-4.28%)
Mar 02, 2021
7.000
7.200
6.713
7.200
974,041
+0.47(+7.06%)
Mar 01, 2021
7.010
7.110
6.550
6.726
546,439
-0.06(-0.95%)
Feb 26, 2021
6.860
7.000
6.627
6.790
367,800
-0.06(-0.88%)
Feb 25, 2021
7.100
7.260
6.550
6.850
482,773
-0.09(-1.30%)
Feb 24, 2021
7.260
7.260
6.750
6.940
399,613
-0.22(-3.05%)
Feb 23, 2021
7.140
7.320
6.639
7.159
1,093,357
+0.01(+0.18%)
Feb 22, 2021
7.200
7.650
6.910
7.146
1,160,018
-0.15(-2.09%)
Feb 19, 2021
7.206
7.443
6.810
7.298
2,954,600
+0.43(+6.24%)
Feb 18, 2021
6.800
7.080
6.510
6.870
1,396,914
-0.01(-0.15%)
Feb 17, 2021
7.110
7.330
6.840
6.880
561,122
-0.28(-3.91%)
Feb 16, 2021
7.110
7.330
7.000
7.160
822,494
+0.18(+2.58%)
Feb 12, 2021
7.500
7.500
6.830
6.980
1,341,800
-0.27(-3.72%)
Feb 11, 2021
7.790
7.790
7.140
7.250
971,683
-0.40(-5.23%)
Feb 10, 2021
7.610
7.890
6.950
7.650
1,716,689
+0.10(+1.31%)
Feb 09, 2021
7.650
7.730
7.361
7.551
711,405
-0.02(-0.25%)
Feb 08, 2021
7.520
7.650
7.452
7.570
604,664
+0.20(+2.71%)
Feb 05, 2021
7.000
7.450
6.950
7.370
1,016,500
+0.26(+3.66%)
Feb 04, 2021
7.020
7.110
6.789
7.110
1,162,106
+0.28(+4.05%)
Feb 03, 2021
6.810
6.977
6.720
6.833
1,139,513
+0.10(+1.55%)
Feb 02, 2021
7.090
7.090
6.420
6.729
978,372
+0.18(+2.74%)
Feb 01, 2021
6.350
6.601
6.160
6.550
642,059
+0.18(+2.83%)
Jan 29, 2021
6.350
6.470
6.060
6.370
635,200
+0.02(+0.31%)
Jan 28, 2021
6.100
6.450
6.080
6.350
428,222
+0.27(+4.46%)
Jan 27, 2021
6.400
6.600
5.891
6.079
1,241,876
-0.40(-6.19%)
Jan 26, 2021
6.590
6.702
6.415
6.480
370,952
-0.25(-3.71%)
Jan 25, 2021
6.990
6.990
6.650
6.730
570,113
-0.16(-2.27%)
Jan 22, 2021
6.750
7.090
6.670
6.886
394,300
+0.09(+1.29%)
Jan 21, 2021
7.170
7.170
6.600
6.799
932,848
+0.01(+0.13%)
Jan 20, 2021
7.060
7.240
6.790
6.790
888,507
-0.26(-3.63%)
Jan 19, 2021
7.500
7.740
7.000
7.046
1,217,547
-0.58(-7.62%)
Jan 15, 2021
7.170
7.627
7.150
7.627
1,208,500
+0.52(+7.27%)
Jan 14, 2021
7.000
7.340
6.855
7.110
969,685
+0.11(+1.57%)
Jan 13, 2021
6.520
7.070
6.370
7.000
1,597,361
+0.46(+7.03%)
Jan 12, 2021
6.580
6.680
6.310
6.540
1,490,262
+0.20(+3.15%)
Jan 11, 2021
6.350
6.620
6.050
6.340
1,465,824
-0.01(-0.16%)
Jan 08, 2021
6.820
6.820
6.200
6.350
2,381,700
-0.57(-8.22%)
Jan 07, 2021
7.000
7.070
6.540
6.918
899,276
+0.38(+5.79%)
Jan 06, 2021
6.500
7.071
6.445
6.540
1,056,323
+0.22(+3.48%)
Jan 05, 2021
6.700
6.840
6.000
6.320
426,165
-0.15(-2.32%)
Jan 04, 2021
6.300
6.630
6.100
6.470
1,298,476
+0.42(+6.94%)
Dec 31, 2020
6.050
6.050
6.050
477,859
+0.02(+0.40%)
Dec 30, 2020
6.100
6.100
5.760
6.026
477,859
+0.18(+3.01%)
Dec 29, 2020
6.070
6.170
5.700
5.850
741,911
-0.22(-3.62%)
Dec 28, 2020
5.770
6.240
5.770
6.070
518,233
+0.31(+5.38%)
Dec 24, 2020
5.200
5.760
5.180
5.760
365,000
+0.58(+11.30%)
Dec 23, 2020
4.780
5.190
4.735
5.175
622,280
+0.44(+9.41%)
Dec 22, 2020
4.880
4.880
4.620
4.730
983,192
+0.09(+1.83%)
Dec 21, 2020
4.920
4.920
4.500
4.645
155,075
-0.06(-1.28%)
Dec 18, 2020
4.700
4.885
4.690
4.705
296,900
-0.05(-1.08%)
Dec 17, 2020
4.980
4.980
4.720
4.756
159,269
-0.05(-1.11%)
Dec 16, 2020
4.730
4.950
4.610
4.810
308,147
+0.11(+2.34%)
Dec 15, 2020
4.670
4.780
4.611
4.700
148,497
-0.02(-0.42%)
Dec 14, 2020
4.860
4.860
4.670
4.720
289,722
-0.03(-0.63%)
Dec 11, 2020
4.800
4.820
4.747
4.750
102,700
-0.02(-0.42%)
Dec 10, 2020
4.730
4.920
4.500
4.770
89,593
+0.03(+0.74%)
Dec 09, 2020
4.615
4.735
4.536
4.735
245,710
+0.14(+2.95%)
Dec 08, 2020
4.980
4.980
4.510
4.599
248,073
-0.12(-2.56%)
Dec 07, 2020
4.940
5.000
4.700
4.720
387,515
-0.16(-3.18%)
Dec 04, 2020
4.500
4.890
4.250
4.875
759,100
+0.51(+11.81%)
Dec 03, 2020
4.470
4.550
4.246
4.360
273,249
+0.02(+0.35%)
Dec 02, 2020
4.240
4.400
4.150
4.345
489,620
+0.09(+2.24%)
Dec 01, 2020
4.486
4.486
4.233
4.250
171,806
-0.08(-1.96%)
Nov 30, 2020
4.230
4.500
4.100
4.335
547,577
+0.19(+4.58%)
Nov 27, 2020
4.250
4.250
4.050
4.145
379,500
+0.00(+0.12%)
Nov 25, 2020
3.920
4.180
3.760
4.140
1,134,900
+0.35(+9.14%)
Nov 24, 2020
3.950
4.070
3.720
3.793
415,429
-0.07(-1.73%)
Nov 23, 2020
3.760
3.940
3.750
3.860
382,005
+0.07(+1.85%)
Nov 20, 2020
3.720
3.960
3.720
3.790
250,800
-0.14(-3.56%)
Nov 19, 2020
4.080
4.080
3.842
3.930
262,050
-0.13(-3.20%)
Nov 18, 2020
4.020
4.070
3.950
4.060
602,309
+0.11(+2.78%)
Nov 17, 2020
4.000
4.110
3.838
3.950
255,617
-0.12(-3.07%)
Nov 16, 2020
3.760
4.090
3.760
4.075
610,073
+0.13(+3.30%)
Nov 13, 2020
3.950
4.060
3.760
3.945
712,000
-0.05(-1.13%)
Nov 12, 2020
3.910
4.000
3.880
3.990
424,614
+0.11(+2.84%)
Nov 11, 2020
3.910
4.010
3.850
3.880
312,538
-0.02(-0.51%)
Nov 10, 2020
3.760
3.900
3.750
3.900
211,913
+0.03(+0.78%)
Nov 09, 2020
4.280
4.400
3.855
3.870
812,620
-0.13(-3.21%)
Nov 06, 2020
4.000
4.080
3.810
3.998
1,158,600
+0.19(+4.94%)
Nov 05, 2020
4.050
4.050
3.750
3.810
565,481
+0.00(+0.13%)
Nov 04, 2020
4.000
4.100
3.790
3.805
697,164
-0.06(-1.68%)
Nov 03, 2020
3.870
4.000
3.780
3.870
261,084
+0.02(+0.52%)
Nov 02, 2020
3.710
3.890
3.670
3.850
852,834
+0.17(+4.62%)
Oct 30, 2020
3.650
3.690
3.580
3.680
104,000
+0.03(+0.77%)
Oct 29, 2020
3.410
3.690
3.410
3.652
89,482
+0.05(+1.46%)
Oct 28, 2020
3.700
3.700
3.500
3.599
175,881
-0.10(-2.73%)
Oct 27, 2020
3.850
3.850
3.590
3.700
277,583
-0.01(-0.16%)
Oct 26, 2020
3.850
3.920
3.650
3.706
249,620
-0.14(-3.62%)
Oct 23, 2020
3.845
3.910
3.750
3.845
161,900
-0.00(-0.13%)
Oct 22, 2020
3.890
3.921
3.790
3.850
167,282
-0.03(-0.89%)
Oct 21, 2020
3.830
3.894
3.740
3.885
131,517
+0.06(+1.69%)
Oct 20, 2020
3.830
3.880
3.755
3.820
175,531
+0.03(+0.79%)
Oct 19, 2020
3.990
3.990
3.770
3.790
309,238
-0.05(-1.30%)
Oct 16, 2020
3.940
3.940
3.780
3.840
78,300
+0.06(+1.72%)
Oct 15, 2020
3.990
3.990
3.670
3.775
95,499
-0.06(-1.44%)
Oct 14, 2020
3.930
4.000
3.820
3.830
194,421
-0.03(-0.78%)
Oct 13, 2020
3.750
3.880
3.690
3.860
404,756
+0.12(+3.21%)
Oct 12, 2020
3.910
4.120
3.720
3.740
456,013
+0.08(+2.28%)
Oct 09, 2020
3.680
3.720
3.500
3.657
300,700
+0.05(+1.42%)
Oct 08, 2020
3.330
3.630
3.295
3.606
781,754
+0.30(+8.93%)
Oct 07, 2020
3.450
3.450
3.220
3.310
138,324
+0.06(+1.85%)
Oct 06, 2020
3.300
3.300
3.190
3.250
76,169
+0.02(+0.78%)
Oct 05, 2020
3.460
3.460
3.220
3.225
84,390
-0.02(-0.46%)
Oct 02, 2020
3.260
3.280
3.180
3.240
54,700
-0.02(-0.61%)
Oct 01, 2020
3.438
3.550
3.212
3.260
51,278
-0.18(-5.23%)
Sep 30, 2020
3.469
3.510
3.410
3.440
50,244
-0.02(-0.58%)
Sep 29, 2020
3.760
3.760
3.450
3.460
37,236
-0.12(-3.35%)
Sep 28, 2020
3.140
3.700
3.140
3.580
104,373
+0.29(+8.65%)
Sep 25, 2020
3.216
3.324
3.180
3.295
42,400
+0.10(+3.03%)
Sep 24, 2020
3.350
3.350
3.145
3.198
50,069
-0.08(-2.50%)
Sep 23, 2020
3.380
3.400
3.280
3.280
25,798
-0.09(-2.53%)
Sep 22, 2020
3.289
3.390
3.280
3.365
44,829
+0.07(+1.97%)
Sep 21, 2020
3.370
3.473
3.250
3.300
106,894
-0.16(-4.62%)
Sep 18, 2020
3.480
3.510
3.400
3.460
50,200
+0.03(+0.87%)
Sep 17, 2020
3.360
3.450
3.160
3.430
265,329
+0.06(+1.78%)
Sep 16, 2020
3.600
3.730
3.253
3.370
203,146
-0.24(-6.65%)
Sep 15, 2020
3.830
4.035
3.570
3.610
99,501
-0.24(-6.23%)
Sep 14, 2020
3.700
3.946
3.618
3.850
100,772
+0.21(+5.77%)
Sep 11, 2020
3.680
3.710
3.590
3.640
55,500
-0.06(-1.62%)
Sep 10, 2020
3.763
3.770
3.640
3.700
64,285
+0.00(+0.00%)
Sep 09, 2020
3.820
3.960
3.700
3.700
85,338
-0.06(-1.60%)
Sep 08, 2020
3.650
3.900
3.530
3.760
234,686
+0.01(+0.27%)
Sep 04, 2020
3.670
3.820
3.500
3.750
233,900
+0.30(+8.70%)
Sep 03, 2020
3.430
3.560
3.380
3.450
58,693
+0.07(+2.07%)
Sep 02, 2020
3.620
3.800
3.270
3.380
116,649
-0.25(-6.89%)
Sep 01, 2020
4.000
4.250
3.617
3.630
226,248
-0.37(-9.25%)
Aug 31, 2020
4.100
4.100
3.930
4.000
205,147
+0.04(+1.01%)
Aug 28, 2020
4.050
4.050
3.780
3.960
99,800
+0.15(+3.99%)
Aug 27, 2020
3.850
3.850
3.550
3.808
91,428
+0.24(+6.82%)
Aug 26, 2020
3.403
3.680
3.403
3.565
91,629
+0.13(+3.93%)
Aug 25, 2020
3.500
3.500
3.430
3.430
10,159
-0.07(-2.00%)
Aug 24, 2020
3.500
3.610
3.300
3.500
26,833
-0.05(-1.41%)
Aug 21, 2020
3.200
3.560
3.200
3.550
107,100
+0.23(+6.93%)
Aug 20, 2020
3.600
3.700
3.200
3.320
140,300
-0.35(-9.54%)
Aug 19, 2020
3.710
3.730
3.620
3.670
39,670
-0.03(-0.81%)
Aug 18, 2020
3.750
3.750
3.645
3.700
51,270
+0.01(+0.27%)
Aug 17, 2020
3.600
3.750
3.600
3.690
141,804
-0.01(-0.18%)
Aug 14, 2020
3.890
3.890
3.410
3.696
253,200
+0.24(+6.91%)
Aug 13, 2020
3.535
3.590
3.450
3.458
123,904
-0.11(-3.15%)
Aug 12, 2020
3.490
3.631
3.420
3.570
57,369
+0.12(+3.34%)
Aug 11, 2020
2.880
3.690
2.880
3.455
192,326
+0.21(+6.62%)
Aug 10, 2020
3.050
3.400
3.050
3.240
206,400
-0.03(-0.92%)
Aug 07, 2020
3.280
3.335
3.230
3.270
40,400
-0.01(-0.30%)
Aug 06, 2020
3.250
3.380
3.230
3.280
73,171
-0.01(-0.30%)
Aug 05, 2020
3.500
3.500
3.290
3.290
83,968
-0.06(-1.79%)
Aug 04, 2020
3.475
3.500
3.300
3.350
259,811
-0.23(-6.29%)
Aug 03, 2020
3.400
3.600
3.250
3.575
82,246
+0.19(+5.61%)
Jul 31, 2020
3.450
3.490
3.234
3.385
124,500
-0.06(-1.60%)
Jul 30, 2020
3.550
3.550
3.250
3.440
232,092
+0.20(+6.28%)
Jul 29, 2020
3.250
3.400
3.041
3.237
110,258
+0.01(+0.26%)
Jul 28, 2020
3.290
3.290
2.650
3.228
135,256
+0.33(+11.33%)
Jul 27, 2020
2.900
2.950
2.820
2.900
134,017
+0.09(+3.20%)
Jul 24, 2020
2.850
2.850
2.770
2.810
52,800
-0.02(-0.71%)
Jul 23, 2020
2.520
2.925
2.520
2.830
245,880
-0.02(-0.70%)
Jul 22, 2020
3.000
3.000
2.645
2.850
246,564
+0.00(+0.11%)
Jul 21, 2020
2.730
2.900
2.730
2.847
59,180
+0.10(+3.71%)
Jul 20, 2020
2.753
2.800
2.690
2.745
113,965
-0.00(-0.12%)
Jul 17, 2020
2.787
2.850
2.730
2.748
46,000
-0.03(-1.14%)
Jul 16, 2020
2.830
3.000
2.771
2.780
38,217
-0.04(-1.42%)
Jul 15, 2020
2.818
2.820
2.770
2.820
25,151
+0.05(+1.81%)
Jul 14, 2020
2.615
2.930
2.615
2.770
26,677
-0.13(-4.48%)
Jul 13, 2020
2.990
2.990
2.600
2.900
334,042
+0.09(+3.17%)
Jul 10, 2020
2.600
2.811
2.400
2.811
102,200
+0.23(+8.74%)
Jul 09, 2020
2.400
2.640
2.400
2.585
24,724
-0.04(-1.52%)
Jul 08, 2020
2.640
2.640
2.600
2.625
7,654
-0.02(-0.57%)
Jul 07, 2020
2.800
2.800
2.620
2.640
16,681
+0.04(+1.54%)
Jul 06, 2020
2.550
2.696
2.550
2.600
20,039
+0.08(+3.17%)
Jul 02, 2020
2.500
2.600
2.470
2.520
30,800
-0.00(-0.20%)
Jul 01, 2020
2.500
2.565
2.414
2.525
63,314
-0.04(-1.52%)
Jun 30, 2020
2.620
2.630
2.550
2.564
33,556
-0.06(-2.14%)
Jun 29, 2020
2.660
2.700
2.550
2.620
21,488
-0.00(-0.15%)
Jun 26, 2020
2.681
2.700
2.600
2.624
12,600
-0.07(-2.45%)
Jun 25, 2020
2.750
2.750
2.550
2.690
12,243
+0.03(+1.13%)
Jun 24, 2020
2.633
2.703
2.540
2.660
39,185
-0.00(-0.19%)
Jun 23, 2020
2.620
2.688
2.620
2.665
23,963
+0.02(+0.57%)
Jun 22, 2020
2.750
2.750
2.648
2.650
19,211
-0.02(-0.75%)
Jun 19, 2020
2.600
2.700
2.600
2.670
39,700
+0.07(+2.69%)
Jun 18, 2020
2.750
2.750
2.592
2.600
39,701
-0.10(-3.70%)
Jun 17, 2020
2.750
2.775
2.693
2.700
29,140
-0.01(-0.37%)
Jun 16, 2020
3.010
3.010
2.710
2.710
77,647
-0.08(-2.87%)
Jun 15, 2020
2.713
2.900
2.711
2.790
33,686
+0.05(+1.82%)
Jun 12, 2020
2.800
3.000
2.700
2.740
60,600
-0.01(-0.36%)
Jun 11, 2020
2.772
3.180
2.740
2.750
111,746
-0.13(-4.51%)
Jun 10, 2020
3.170
3.170
2.797
2.880
21,735
+0.01(+0.22%)
Jun 09, 2020
2.910
2.910
2.735
2.874
59,186
+0.00(+0.13%)
Jun 08, 2020
3.300
3.300
2.830
2.870
77,118
+0.06(+2.14%)
Jun 05, 2020
2.980
2.980
2.800
2.810
50,900
-0.01(-0.35%)
Jun 04, 2020
2.800
2.900
2.780
2.820
70,745
+0.00(+0.07%)
Jun 03, 2020
2.817
2.900
2.800
2.818
26,393
+0.07(+2.48%)
Jun 02, 2020
2.820
2.845
2.700
2.750
65,867
-0.06(-2.14%)
Jun 01, 2020
2.815
3.107
2.780
2.810
48,165
+0.01(+0.36%)
May 29, 2020
3.240
3.240
2.732
2.800
133,100
-0.14(-4.76%)
May 28, 2020
2.650
2.940
2.573
2.940
357,441
+0.32(+12.21%)
May 27, 2020
2.670
2.750
2.550
2.620
70,428
+0.05(+2.07%)
May 26, 2020
2.400
2.750
2.339
2.567
110,964
+0.23(+9.90%)
May 22, 2020
2.250
2.340
2.213
2.336
41,700
+0.12(+5.20%)
May 21, 2020
2.045
2.250
2.045
2.220
58,452
+0.20(+9.96%)
May 20, 2020
2.000
2.080
1.970
2.019
72,133
+0.12(+6.26%)
May 19, 2020
1.650
2.100
1.623
1.900
48,440
+0.22(+13.10%)
May 18, 2020
1.623
1.750
1.620
1.680
44,092
+0.11(+7.01%)
May 15, 2020
1.610
1.630
1.550
1.570
74,400
-0.05(-3.09%)
May 14, 2020
1.620
1.640
1.586
1.620
30,392
-0.02(-1.22%)
May 13, 2020
1.650
1.650
1.554
1.640
34,208
+0.03(+2.12%)
May 12, 2020
1.550
1.650
1.500
1.606
63,693
+0.08(+4.97%)
May 11, 2020
1.650
1.710
1.500
1.530
48,901
-0.11(-6.71%)
May 08, 2020
1.720
1.720
1.610
1.640
57,000
-0.07(-3.82%)
May 07, 2020
1.687
1.850
1.687
1.705
9,805
+0.01(+0.30%)
May 06, 2020
1.725
1.725
1.700
1.700
16,240
+0.00(+0.00%)
May 05, 2020
1.733
1.750
1.700
1.700
10,930
-0.05(-2.86%)
May 04, 2020
1.655
1.750
1.655
1.750
11,590
+0.03(+1.74%)
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.