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
Fubotv Inc
(NY:
FUBO
)
1.370
-0.180 (-11.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2024
1.410
1.470
1.375
1.420
5,957,145
+0.02(+1.43%)
Apr 29, 2024
1.410
1.460
1.380
1.400
5,525,809
+0.01(+0.72%)
Apr 26, 2024
1.370
1.430
1.350
1.390
3,399,430
+0.02(+1.46%)
Apr 25, 2024
1.350
1.380
1.330
1.370
3,506,039
-0.01(-0.72%)
Apr 24, 2024
1.410
1.440
1.360
1.380
4,223,027
-0.05(-3.50%)
Apr 23, 2024
1.350
1.450
1.330
1.430
11,555,097
+0.09(+6.72%)
Apr 22, 2024
1.350
1.380
1.202
1.340
19,374,204
-0.01(-0.74%)
Apr 19, 2024
1.390
1.420
1.320
1.350
8,796,071
-0.05(-3.57%)
Apr 18, 2024
1.400
1.480
1.360
1.400
6,795,257
+0.01(+0.72%)
Apr 17, 2024
1.430
1.480
1.380
1.390
4,535,895
+0.02(+1.46%)
Apr 16, 2024
1.380
1.400
1.350
1.370
5,659,556
-0.03(-2.14%)
Apr 15, 2024
1.450
1.470
1.380
1.400
7,477,198
-0.05(-3.45%)
Apr 12, 2024
1.470
1.490
1.420
1.450
4,793,532
-0.04(-2.68%)
Apr 11, 2024
1.530
1.550
1.460
1.490
5,918,979
-0.02(-1.32%)
Apr 10, 2024
1.550
1.570
1.490
1.510
7,506,850
-0.10(-6.21%)
Apr 09, 2024
1.580
1.665
1.580
1.610
5,016,009
+0.03(+1.90%)
Apr 08, 2024
1.570
1.600
1.525
1.580
4,711,114
+0.03(+1.94%)
Apr 05, 2024
1.540
1.570
1.500
1.550
6,833,337
-0.01(-0.64%)
Apr 04, 2024
1.600
1.670
1.550
1.560
10,285,396
+0.00(+0.00%)
Apr 03, 2024
1.520
1.580
1.490
1.560
5,425,995
+0.02(+1.30%)
Apr 02, 2024
1.520
1.550
1.500
1.540
5,238,490
-0.04(-2.53%)
Apr 01, 2024
1.590
1.590
1.510
1.580
6,016,661
+0.00(+0.00%)
Mar 28, 2024
1.560
1.570
1.570
1.580
6,435,586
+0.02(+1.28%)
Mar 27, 2024
1.540
1.540
1.510
1.560
5,110,984
+0.06(+4.00%)
Mar 26, 2024
1.560
1.580
1.490
1.500
5,229,768
-0.04(-2.60%)
Mar 25, 2024
1.520
1.570
1.500
1.540
6,018,213
+0.03(+1.99%)
Mar 22, 2024
1.560
1.570
1.510
1.510
5,815,811
-0.08(-5.03%)
Mar 21, 2024
1.640
1.660
1.560
1.590
7,546,586
-0.01(-0.63%)
Mar 20, 2024
1.520
1.620
1.480
1.600
9,323,876
+0.08(+5.26%)
Mar 19, 2024
1.520
1.540
1.460
1.520
5,800,702
-0.02(-1.30%)
Mar 18, 2024
1.530
1.570
1.470
1.540
7,680,893
+0.03(+1.99%)
Mar 15, 2024
1.550
1.580
1.490
1.510
10,050,340
-0.04(-2.58%)
Mar 14, 2024
1.630
1.640
1.530
1.550
7,810,588
-0.06(-3.73%)
Mar 13, 2024
1.550
1.690
1.530
1.610
11,704,544
+0.07(+4.55%)
Mar 12, 2024
1.630
1.630
1.510
1.540
14,447,754
-0.07(-4.35%)
Mar 11, 2024
1.680
1.736
1.610
1.610
7,072,763
-0.07(-4.17%)
Mar 08, 2024
1.690
1.790
1.650
1.680
13,119,548
+0.04(+2.44%)
Mar 07, 2024
1.720
1.790
1.630
1.640
13,507,383
-0.09(-5.20%)
Mar 06, 2024
1.740
1.796
1.710
1.730
9,758,532
-0.01(-0.57%)
Mar 05, 2024
1.840
1.840
1.710
1.740
17,482,088
-0.11(-5.95%)
Mar 04, 2024
1.950
1.970
1.850
1.850
13,058,754
-0.05(-2.63%)
Mar 01, 2024
2.330
2.435
1.850
1.900
49,628,936
-0.17(-8.21%)
Feb 29, 2024
2.130
2.170
2.050
2.070
16,639,164
+0.03(+1.47%)
Feb 28, 2024
2.000
2.100
1.960
2.040
10,256,329
+0.04(+2.00%)
Feb 27, 2024
1.930
2.010
1.900
2.000
9,674,470
+0.10(+5.26%)
Feb 26, 2024
1.770
1.910
1.720
1.900
10,378,253
+0.13(+7.34%)
Feb 23, 2024
1.850
1.885
1.760
1.770
15,670,010
-0.09(-4.84%)
Feb 22, 2024
1.900
1.940
1.850
1.860
11,210,052
-0.07(-3.63%)
Feb 21, 2024
1.980
1.990
1.830
1.930
14,806,356
-0.07(-3.50%)
Feb 20, 2024
2.040
2.060
1.980
2.000
10,813,507
-0.07(-3.38%)
Feb 16, 2024
2.140
2.170
2.050
2.070
13,628,024
-0.13(-5.91%)
Feb 15, 2024
2.110
2.300
2.080
2.200
12,792,618
+0.10(+4.76%)
Feb 14, 2024
2.020
2.135
2.000
2.100
8,552,161
+0.12(+6.06%)
Feb 13, 2024
2.020
2.065
1.950
1.980
13,367,473
-0.15(-7.04%)
Feb 12, 2024
2.050
2.200
2.050
2.130
11,325,141
+0.07(+3.40%)
Feb 09, 2024
1.950
2.090
1.930
2.060
15,387,896
+0.10(+5.10%)
Feb 08, 2024
1.960
2.050
1.920
1.960
16,393,486
+0.02(+1.03%)
Feb 07, 2024
2.020
2.040
1.750
1.940
53,825,968
-0.57(-22.71%)
Feb 06, 2024
2.430
2.560
2.405
2.510
9,437,672
+0.09(+3.72%)
Feb 05, 2024
2.500
2.505
2.400
2.420
10,226,645
-0.14(-5.47%)
Feb 02, 2024
2.520
2.570
2.460
2.560
9,329,204
+0.02(+0.79%)
Feb 01, 2024
2.550
2.590
2.480
2.540
9,694,447
+0.05(+2.01%)
Jan 31, 2024
2.530
2.695
2.480
2.490
11,156,387
-0.09(-3.49%)
Jan 30, 2024
2.700
2.710
2.560
2.580
9,690,947
-0.14(-5.15%)
Jan 29, 2024
2.670
2.730
2.600
2.720
9,140,791
+0.05(+1.87%)
Jan 26, 2024
2.730
2.800
2.670
2.670
5,514,949
-0.01(-0.37%)
Jan 25, 2024
2.740
2.830
2.625
2.680
8,633,693
-0.02(-0.74%)
Jan 24, 2024
2.880
2.955
2.680
2.700
8,744,333
-0.09(-3.23%)
Jan 23, 2024
2.790
2.875
2.720
2.790
8,940,978
+0.06(+2.20%)
Jan 22, 2024
2.640
2.875
2.630
2.730
12,461,690
+0.13(+5.00%)
Jan 19, 2024
2.540
2.630
2.470
2.600
8,436,842
+0.08(+3.17%)
Jan 18, 2024
2.610
2.649
2.420
2.520
12,977,918
-0.06(-2.33%)
Jan 17, 2024
2.560
2.596
2.500
2.580
8,681,208
-0.08(-3.01%)
Jan 16, 2024
2.700
2.720
2.600
2.660
8,468,309
-0.07(-2.56%)
Jan 12, 2024
2.800
2.930
2.710
2.730
8,066,444
-0.06(-2.15%)
Jan 11, 2024
2.890
2.919
2.720
2.790
10,638,089
-0.15(-5.10%)
Jan 10, 2024
2.980
2.990
2.860
2.940
7,439,127
-0.03(-1.01%)
Jan 09, 2024
3.100
3.125
2.960
2.970
8,047,845
-0.20(-6.31%)
Jan 08, 2024
2.910
3.170
2.890
3.170
10,159,001
+0.24(+8.19%)
Jan 05, 2024
2.910
3.050
2.881
2.930
7,668,424
-0.04(-1.35%)
Jan 04, 2024
2.960
3.020
2.882
2.970
9,460,849
+0.07(+2.41%)
Jan 03, 2024
3.080
3.080
2.880
2.900
12,765,908
-0.25(-7.94%)
Jan 02, 2024
3.130
3.220
3.040
3.150
8,475,295
-0.03(-0.94%)
Dec 29, 2023
3.300
3.360
3.180
3.180
8,365,604
-0.13(-3.93%)
Dec 28, 2023
3.280
3.350
3.230
3.310
7,297,454
-0.02(-0.60%)
Dec 27, 2023
3.260
3.425
3.250
3.330
10,588,676
+0.07(+2.15%)
Dec 26, 2023
3.270
3.305
3.180
3.260
6,377,533
-0.01(-0.31%)
Dec 22, 2023
3.260
3.340
3.203
3.270
6,693,546
+0.00(+0.00%)
Dec 21, 2023
3.280
3.300
3.110
3.270
11,682,219
+0.10(+3.15%)
Dec 20, 2023
3.480
3.500
3.160
3.170
15,361,204
-0.32(-9.17%)
Dec 19, 2023
3.390
3.550
3.365
3.490
14,006,135
+0.16(+4.80%)
Dec 18, 2023
3.360
3.500
3.280
3.330
11,816,662
-0.03(-0.89%)
Dec 15, 2023
3.600
3.640
3.355
3.360
14,940,691
-0.20(-5.62%)
Dec 14, 2023
3.540
3.815
3.460
3.560
23,458,552
+0.16(+4.71%)
Dec 13, 2023
3.230
3.450
3.080
3.400
14,159,748
+0.17(+5.26%)
Dec 12, 2023
3.200
3.320
3.130
3.230
10,142,971
+0.11(+3.53%)
Dec 11, 2023
3.290
3.320
3.110
3.120
9,727,654
-0.16(-4.88%)
Dec 08, 2023
3.170
3.310
3.150
3.280
7,830,406
+0.09(+2.82%)
Dec 07, 2023
3.250
3.261
3.114
3.190
8,767,821
-0.06(-1.85%)
Dec 06, 2023
3.320
3.470
3.250
3.250
10,030,194
+0.04(+1.25%)
Dec 05, 2023
3.430
3.430
3.185
3.210
9,731,809
-0.24(-6.96%)
Dec 04, 2023
3.300
3.590
3.280
3.450
13,803,829
+0.13(+3.92%)
Dec 01, 2023
3.160
3.390
3.110
3.320
12,372,500
+0.13(+4.08%)
Nov 30, 2023
3.180
3.230
3.050
3.190
8,879,898
+0.04(+1.27%)
Nov 29, 2023
3.250
3.380
3.105
3.150
11,686,797
-0.03(-0.94%)
Nov 28, 2023
3.160
3.220
3.000
3.180
8,381,364
+0.01(+0.32%)
Nov 27, 2023
3.010
3.170
2.980
3.170
8,715,823
+0.09(+2.92%)
Nov 24, 2023
3.040
3.095
2.960
3.080
4,950,357
+0.08(+2.67%)
Nov 22, 2023
3.120
3.225
3.000
3.000
10,517,032
-0.12(-3.85%)
Nov 21, 2023
3.200
3.240
3.020
3.120
9,700,354
-0.14(-4.29%)
Nov 20, 2023
3.210
3.417
3.200
3.260
15,741,375
+0.08(+2.52%)
Nov 17, 2023
2.960
3.190
2.941
3.180
14,846,968
+0.28(+9.66%)
Nov 16, 2023
2.950
2.970
2.830
2.900
7,627,700
-0.12(-3.97%)
Nov 15, 2023
2.970
3.185
2.970
3.020
17,042,976
+0.09(+3.07%)
Nov 14, 2023
2.700
2.960
2.690
2.930
15,780,978
+0.39(+15.35%)
Nov 13, 2023
2.550
2.630
2.480
2.540
9,144,092
-0.02(-0.78%)
Nov 10, 2023
2.620
2.620
2.430
2.560
16,577,300
-0.08(-3.03%)
Nov 09, 2023
2.810
2.860
2.610
2.640
11,813,414
-0.22(-7.69%)
Nov 08, 2023
3.010
3.020
2.850
2.860
10,691,736
-0.18(-5.92%)
Nov 07, 2023
2.920
3.100
2.890
3.040
13,581,017
+0.07(+2.36%)
Nov 06, 2023
2.950
3.090
2.910
2.970
18,754,636
-0.03(-1.00%)
Nov 03, 2023
3.000
3.180
2.650
3.000
59,710,920
+0.26(+9.49%)
Nov 02, 2023
2.580
2.740
2.550
2.740
20,656,402
+0.35(+14.64%)
Nov 01, 2023
2.420
2.450
2.323
2.390
8,323,915
-0.03(-1.24%)
Oct 31, 2023
2.290
2.500
2.290
2.420
12,214,176
+0.11(+4.76%)
Oct 30, 2023
2.260
2.330
2.140
2.310
9,597,172
+0.06(+2.67%)
Oct 27, 2023
2.440
2.480
2.240
2.250
12,130,738
-0.19(-7.79%)
Oct 26, 2023
2.380
2.450
2.280
2.440
10,922,375
+0.04(+1.67%)
Oct 25, 2023
2.500
2.540
2.380
2.400
7,927,672
-0.15(-5.88%)
Oct 24, 2023
2.420
2.650
2.420
2.550
10,270,121
+0.18(+7.59%)
Oct 23, 2023
2.310
2.440
2.250
2.370
7,551,444
+0.02(+0.85%)
Oct 20, 2023
2.370
2.417
2.300
2.350
9,101,137
-0.07(-2.89%)
Oct 19, 2023
2.500
2.630
2.400
2.420
12,197,942
-0.04(-1.63%)
Oct 18, 2023
2.660
2.699
2.450
2.460
9,162,060
-0.24(-8.89%)
Oct 17, 2023
2.480
2.720
2.475
2.700
11,156,185
+0.17(+6.72%)
Oct 16, 2023
2.340
2.540
2.340
2.530
8,683,973
+0.19(+8.12%)
Oct 13, 2023
2.390
2.440
2.310
2.340
4,633,667
-0.04(-1.68%)
Oct 12, 2023
2.550
2.555
2.330
2.380
9,268,389
-0.16(-6.30%)
Oct 11, 2023
2.570
2.599
2.485
2.540
7,537,215
+0.03(+1.20%)
Oct 10, 2023
2.360
2.600
2.350
2.510
9,852,863
+0.16(+6.81%)
Oct 09, 2023
2.400
2.410
2.245
2.350
8,555,388
-0.10(-4.08%)
Oct 06, 2023
2.340
2.475
2.305
2.450
7,570,168
+0.02(+0.82%)
Oct 05, 2023
2.470
2.520
2.370
2.430
6,067,329
-0.07(-2.80%)
Oct 04, 2023
2.450
2.530
2.390
2.500
8,246,608
+0.05(+2.04%)
Oct 03, 2023
2.550
2.580
2.430
2.450
9,340,201
-0.18(-6.84%)
Oct 02, 2023
2.690
2.713
2.580
2.630
7,988,209
-0.04(-1.50%)
Sep 29, 2023
2.670
2.700
2.610
2.670
9,833,604
+0.06(+2.30%)
Sep 28, 2023
2.590
2.620
2.475
2.610
7,831,943
+0.07(+2.76%)
Sep 27, 2023
2.430
2.560
2.425
2.540
10,179,159
+0.16(+6.72%)
Sep 26, 2023
2.310
2.499
2.310
2.380
8,911,046
+0.01(+0.42%)
Sep 25, 2023
2.240
2.380
2.320
2.370
9,285,769
+0.06(+2.60%)
Sep 22, 2023
2.510
2.580
2.250
2.310
12,416,499
-0.18(-7.23%)
Sep 21, 2023
2.610
2.620
2.460
2.490
14,304,937
-0.21(-7.78%)
Sep 20, 2023
2.800
2.905
2.690
2.700
13,819,837
-0.03(-1.10%)
Sep 19, 2023
2.720
2.765
2.590
2.730
9,067,709
-0.01(-0.36%)
Sep 18, 2023
2.660
2.820
2.650
2.740
9,560,553
+0.00(+0.00%)
Sep 15, 2023
2.720
2.770
2.630
2.740
23,889,252
+0.07(+2.62%)
Sep 14, 2023
2.530
2.670
2.510
2.670
12,348,270
+0.18(+7.23%)
Sep 13, 2023
2.590
2.600
2.400
2.490
11,225,676
-0.06(-2.35%)
Sep 12, 2023
2.520
2.740
2.504
2.550
17,075,768
+0.08(+3.24%)
Sep 11, 2023
3.050
3.345
2.450
2.470
44,578,992
-0.55(-18.21%)
Sep 08, 2023
2.980
3.060
2.880
3.020
16,727,983
-0.04(-1.31%)
Sep 07, 2023
2.610
3.075
2.600
3.060
30,921,020
+0.37(+13.75%)
Sep 06, 2023
2.990
3.010
2.630
2.690
19,912,812
-0.22(-7.56%)
Sep 05, 2023
2.740
2.970
2.700
2.910
23,154,000
+0.26(+9.81%)
Sep 01, 2023
2.380
2.690
2.380
2.650
25,660,288
+0.31(+13.25%)
Aug 31, 2023
2.390
2.440
2.300
2.340
15,769,210
-0.04(-1.68%)
Aug 30, 2023
2.380
2.410
2.280
2.380
8,993,426
+0.02(+0.85%)
Aug 29, 2023
2.280
2.405
2.230
2.360
11,949,037
+0.08(+3.51%)
Aug 28, 2023
2.210
2.290
2.130
2.280
9,745,883
+0.11(+5.07%)
Aug 25, 2023
2.070
2.220
2.070
2.170
11,608,729
+0.09(+4.33%)
Aug 24, 2023
2.120
2.170
2.045
2.080
9,555,915
-0.02(-0.95%)
Aug 23, 2023
2.030
2.110
1.990
2.100
8,758,539
+0.05(+2.44%)
Aug 22, 2023
2.110
2.190
1.980
2.050
10,440,467
-0.02(-0.97%)
Aug 21, 2023
2.080
2.110
1.990
2.070
10,787,447
+0.02(+0.98%)
Aug 18, 2023
1.970
2.130
1.950
2.050
11,867,914
+0.00(+0.00%)
Aug 17, 2023
2.250
2.280
2.025
2.050
19,299,696
-0.20(-8.89%)
Aug 16, 2023
2.220
2.340
2.220
2.250
10,156,804
-0.08(-3.43%)
Aug 15, 2023
2.370
2.530
2.330
2.330
8,092,245
-0.11(-4.51%)
Aug 14, 2023
2.450
2.470
2.250
2.440
15,589,418
-0.04(-1.61%)
Aug 11, 2023
2.410
2.540
2.370
2.480
10,995,613
+0.00(+0.00%)
Aug 10, 2023
2.440
2.610
2.418
2.480
15,670,222
+0.08(+3.33%)
Aug 09, 2023
2.610
2.610
2.395
2.400
16,097,026
-0.25(-9.43%)
Aug 08, 2023
2.510
2.660
2.410
2.650
23,777,776
+0.05(+1.92%)
Aug 07, 2023
3.170
3.200
2.570
2.600
36,951,936
-0.56(-17.72%)
Aug 04, 2023
3.860
3.870
3.130
3.160
62,074,592
-0.05(-1.56%)
Aug 03, 2023
3.150
3.500
3.100
3.210
23,605,694
+0.04(+1.26%)
Aug 02, 2023
3.130
3.270
2.950
3.170
22,711,952
-0.14(-4.23%)
Aug 01, 2023
3.310
3.330
3.110
3.310
18,159,352
-0.06(-1.78%)
Jul 31, 2023
2.860
3.380
2.850
3.370
34,667,368
+0.56(+19.93%)
Jul 28, 2023
2.510
2.820
2.500
2.810
17,421,768
+0.36(+14.69%)
Jul 27, 2023
2.700
2.750
2.410
2.450
14,428,388
-0.14(-5.41%)
Jul 26, 2023
2.430
2.600
2.370
2.590
13,367,771
+0.13(+5.28%)
Jul 25, 2023
2.560
2.590
2.450
2.460
11,464,856
-0.05(-1.99%)
Jul 24, 2023
2.770
2.770
2.470
2.510
20,136,502
-0.25(-9.06%)
Jul 21, 2023
2.960
3.050
2.730
2.760
16,634,199
-0.14(-4.83%)
Jul 20, 2023
3.050
3.130
2.865
2.900
15,782,420
-0.21(-6.75%)
Jul 19, 2023
2.940
3.310
2.920
3.110
27,291,740
+0.25(+8.74%)
Jul 18, 2023
2.970
3.085
2.820
2.860
16,035,352
-0.11(-3.70%)
Jul 17, 2023
2.840
3.095
2.725
2.970
14,866,194
+0.11(+3.85%)
Jul 14, 2023
3.020
3.200
2.830
2.860
18,029,864
-0.16(-5.30%)
Jul 13, 2023
3.150
3.270
2.870
3.020
37,568,020
+0.02(+0.67%)
Jul 12, 2023
2.730
3.070
2.660
3.000
30,252,280
+0.39(+14.94%)
Jul 11, 2023
2.580
2.768
2.480
2.610
27,550,884
+0.08(+3.16%)
Jul 10, 2023
2.190
2.565
2.143
2.530
23,409,484
+0.36(+16.59%)
Jul 07, 2023
2.010
2.200
2.010
2.170
10,341,825
+0.16(+7.96%)
Jul 06, 2023
2.070
2.070
1.930
2.010
10,556,566
-0.10(-4.74%)
Jul 05, 2023
2.210
2.210
2.100
2.110
8,476,642
-0.14(-6.22%)
Jul 03, 2023
2.110
2.270
2.100
2.250
10,732,482
+0.17(+8.17%)
Jun 30, 2023
2.140
2.190
2.070
2.080
11,110,085
-0.01(-0.48%)
Jun 29, 2023
2.000
2.150
1.970
2.090
9,213,993
+0.11(+5.56%)
Jun 28, 2023
1.930
1.990
1.900
1.980
6,764,585
+0.03(+1.54%)
Jun 27, 2023
1.850
1.980
1.800
1.950
9,409,366
+0.14(+7.73%)
Jun 26, 2023
1.890
1.930
1.800
1.810
7,010,839
-0.07(-3.72%)
Jun 23, 2023
1.880
1.890
1.770
1.880
16,013,532
-0.05(-2.59%)
Jun 22, 2023
1.940
1.970
1.890
1.930
6,897,956
-0.04(-2.03%)
Jun 21, 2023
2.000
2.010
1.900
1.970
8,839,224
-0.04(-1.99%)
Jun 20, 2023
2.080
2.099
1.950
2.010
10,903,467
-0.08(-3.83%)
Jun 16, 2023
2.270
2.270
2.060
2.090
17,753,380
-0.11(-5.00%)
Jun 15, 2023
2.120
2.250
2.090
2.200
13,693,968
+0.08(+3.77%)
Jun 14, 2023
2.210
2.300
2.050
2.120
20,159,056
-0.09(-4.07%)
Jun 13, 2023
1.980
2.220
1.920
2.210
21,259,808
+0.30(+15.71%)
Jun 12, 2023
1.870
1.950
1.820
1.910
12,466,534
+0.11(+6.11%)
Jun 09, 2023
1.850
1.980
1.770
1.800
11,230,570
-0.04(-2.17%)
Jun 08, 2023
1.870
1.920
1.805
1.840
7,668,666
-0.02(-1.08%)
Jun 07, 2023
1.890
1.980
1.850
1.860
13,276,119
+0.01(+0.54%)
Jun 06, 2023
1.760
1.910
1.730
1.850
12,687,593
+0.10(+5.71%)
Jun 05, 2023
1.660
1.800
1.645
1.750
10,634,410
+0.07(+4.17%)
Jun 02, 2023
1.650
1.710
1.620
1.680
9,818,202
+0.08(+5.00%)
Jun 01, 2023
1.550
1.660
1.490
1.600
10,597,138
+0.05(+3.23%)
May 31, 2023
1.620
1.650
1.550
1.550
12,565,621
-0.12(-7.19%)
May 30, 2023
1.660
1.730
1.630
1.670
10,837,847
+0.06(+3.73%)
May 26, 2023
1.600
1.660
1.580
1.610
7,653,745
+0.02(+1.26%)
May 25, 2023
1.720
1.728
1.550
1.590
11,065,511
-0.10(-5.92%)
May 24, 2023
1.730
1.780
1.650
1.690
11,719,730
-0.04(-2.31%)
May 23, 2023
1.850
2.030
1.720
1.730
21,791,472
-0.14(-7.49%)
May 22, 2023
1.800
1.885
1.750
1.870
9,666,013
+0.09(+5.06%)
May 19, 2023
1.870
1.870
1.760
1.780
7,247,355
-0.06(-3.26%)
May 18, 2023
1.900
1.985
1.780
1.840
11,258,332
-0.08(-4.17%)
May 17, 2023
1.770
1.950
1.750
1.920
10,673,163
+0.17(+9.71%)
May 16, 2023
1.900
1.940
1.740
1.750
9,075,274
-0.19(-9.79%)
May 15, 2023
1.720
1.970
1.655
1.940
13,595,120
+0.22(+12.79%)
May 12, 2023
1.860
1.860
1.680
1.720
13,094,393
-0.08(-4.44%)
May 11, 2023
1.760
1.950
1.760
1.800
14,009,443
-0.05(-2.70%)
May 10, 2023
2.130
2.130
1.820
1.850
32,491,100
-0.17(-8.42%)
May 09, 2023
1.760
2.060
1.675
2.020
39,380,624
+0.16(+8.60%)
May 08, 2023
1.590
1.890
1.560
1.860
48,098,528
+0.39(+26.53%)
May 05, 2023
1.360
1.640
1.350
1.470
58,866,192
+0.35(+31.25%)
May 04, 2023
1.180
1.180
1.080
1.120
9,216,720
-0.04(-3.45%)
May 03, 2023
1.170
1.200
1.150
1.160
8,869,260
+0.00(+0.00%)
May 02, 2023
1.240
1.260
1.150
1.160
17,246,780
-0.09(-7.20%)
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.