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
Aeva Technologies Inc
(NY:
AEVA
)
3.410
+0.130 (+3.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
3.190
3.270
3.110
3.120
256,017
-0.12(-3.70%)
Apr 29, 2024
3.120
3.320
3.120
3.240
194,466
+0.15(+4.85%)
Apr 26, 2024
2.960
3.130
2.960
3.090
187,834
+0.15(+5.10%)
Apr 25, 2024
3.060
3.090
2.910
2.940
217,677
-0.19(-6.07%)
Apr 24, 2024
3.180
3.180
3.000
3.130
199,166
+0.04(+1.29%)
Apr 23, 2024
3.000
3.210
2.980
3.090
252,726
+0.10(+3.34%)
Apr 22, 2024
3.130
3.200
2.910
2.990
255,974
-0.12(-3.86%)
Apr 19, 2024
3.080
3.215
3.070
3.110
244,945
+0.01(+0.32%)
Apr 18, 2024
2.980
3.110
2.800
3.100
374,094
+0.12(+4.03%)
Apr 17, 2024
3.210
3.250
2.940
2.980
412,773
-0.20(-6.29%)
Apr 16, 2024
3.410
3.440
3.180
3.180
250,453
-0.26(-7.56%)
Apr 15, 2024
3.570
3.640
3.405
3.440
256,601
-0.14(-3.91%)
Apr 12, 2024
3.830
3.830
3.530
3.580
210,378
-0.31(-7.97%)
Apr 11, 2024
3.910
4.040
3.720
3.890
187,637
-0.01(-0.26%)
Apr 10, 2024
4.020
4.080
3.835
3.900
301,375
-0.29(-6.92%)
Apr 09, 2024
4.070
4.300
4.070
4.190
144,644
+0.15(+3.71%)
Apr 08, 2024
3.990
4.160
3.990
4.040
172,213
+0.05(+1.25%)
Apr 05, 2024
4.120
4.250
3.940
3.990
234,238
-0.18(-4.32%)
Apr 04, 2024
4.160
4.450
4.120
4.170
356,008
+0.06(+1.46%)
Apr 03, 2024
3.990
4.145
3.900
4.110
290,216
+0.07(+1.73%)
Apr 02, 2024
3.970
4.090
3.833
4.040
279,204
-0.10(-2.42%)
Apr 01, 2024
3.860
4.180
3.790
4.140
373,347
+0.21(+5.34%)
Mar 28, 2024
3.530
3.875
3.875
3.930
669,265
+0.39(+11.02%)
Mar 27, 2024
3.410
3.707
3.310
3.540
600,133
+0.06(+1.72%)
Mar 26, 2024
3.890
3.900
3.480
3.480
560,043
-0.42(-10.77%)
Mar 25, 2024
4.000
4.150
3.890
3.900
366,244
-0.19(-4.65%)
Mar 22, 2024
4.260
4.300
3.880
4.090
713,789
-0.27(-6.19%)
Mar 21, 2024
4.760
4.960
4.300
4.360
633,225
-0.45(-9.36%)
Mar 20, 2024
5.000
5.090
4.440
4.810
746,973
-0.39(-7.50%)
Mar 19, 2024
5.160
5.540
4.650
5.200
552,466
+4.19(+414.85%)
Mar 18, 2024
1.000
1.060
0.9800
1.010
1,733,088
+0.02(+1.73%)
Mar 15, 2024
0.9600
1.100
0.9511
0.9928
2,782,216
+0.02(+1.87%)
Mar 14, 2024
1.050
1.050
0.9701
0.9746
1,314,805
-0.06(-5.38%)
Mar 13, 2024
1.070
1.119
1.020
1.030
1,691,879
-0.07(-6.36%)
Mar 12, 2024
1.250
1.260
0.9493
1.100
3,990,598
-0.20(-15.38%)
Mar 11, 2024
1.370
1.410
1.240
1.300
1,354,998
-0.02(-1.52%)
Mar 08, 2024
1.210
1.450
1.201
1.320
3,737,271
+0.13(+10.92%)
Mar 07, 2024
1.100
1.220
1.080
1.190
2,047,647
+0.10(+9.17%)
Mar 06, 2024
1.020
1.120
0.9950
1.090
1,983,270
+0.08(+7.92%)
Mar 05, 2024
1.050
1.050
0.9619
1.010
1,438,528
-0.02(-1.94%)
Mar 04, 2024
1.040
1.080
0.9800
1.030
1,542,230
+0.00(+0.00%)
Mar 01, 2024
1.020
1.060
0.9521
1.030
873,846
+0.02(+1.98%)
Feb 29, 2024
0.9650
1.020
0.9482
1.010
1,282,877
+0.07(+7.25%)
Feb 28, 2024
0.9310
1.020
0.9310
0.9417
702,218
-0.02(-2.44%)
Feb 27, 2024
1.010
1.030
0.9500
0.9653
776,937
-0.04(-4.43%)
Feb 26, 2024
0.9700
1.050
0.9535
1.010
1,041,452
+0.06(+5.95%)
Feb 23, 2024
0.9400
1.030
0.9215
0.9533
836,629
+0.00(+0.19%)
Feb 22, 2024
0.9450
0.9700
0.9400
0.9515
455,174
+0.01(+1.21%)
Feb 21, 2024
0.9500
0.9610
0.9000
0.9401
1,003,682
-0.01(-1.20%)
Feb 20, 2024
1.040
1.050
0.9513
0.9515
1,430,818
-0.11(-10.24%)
Feb 16, 2024
1.080
1.120
1.030
1.060
792,474
-0.01(-0.93%)
Feb 15, 2024
0.9800
1.140
0.9800
1.070
1,272,638
+0.09(+8.66%)
Feb 14, 2024
0.9500
0.9899
0.9200
0.9847
767,323
+0.04(+4.60%)
Feb 13, 2024
1.000
1.040
0.9350
0.9414
1,307,500
-0.08(-7.71%)
Feb 12, 2024
1.050
1.150
0.9999
1.020
1,623,179
-0.05(-4.67%)
Feb 09, 2024
0.8700
1.080
0.8605
1.070
2,198,256
+0.19(+21.72%)
Feb 08, 2024
0.8200
0.9000
0.8200
0.8791
613,462
+0.04(+4.47%)
Feb 07, 2024
0.8800
0.9280
0.8208
0.8415
632,980
-0.05(-6.12%)
Feb 06, 2024
0.8500
0.9292
0.8300
0.8964
834,156
+0.06(+7.44%)
Feb 05, 2024
0.8600
0.8700
0.8200
0.8343
585,771
-0.04(-4.10%)
Feb 02, 2024
0.8200
0.8800
0.8140
0.8700
514,353
+0.04(+5.21%)
Feb 01, 2024
0.8832
0.8946
0.8100
0.8269
827,208
-0.03(-2.95%)
Jan 31, 2024
0.8300
0.9000
0.8100
0.8520
838,485
+0.03(+4.19%)
Jan 30, 2024
0.8853
0.8853
0.8102
0.8177
768,521
-0.05(-5.51%)
Jan 29, 2024
0.8400
0.8692
0.7900
0.8654
838,972
+0.01(+1.20%)
Jan 26, 2024
0.9000
0.9500
0.8351
0.8551
873,558
-0.04(-4.13%)
Jan 25, 2024
0.9169
0.9169
0.8418
0.8919
980,079
+0.01(+1.04%)
Jan 24, 2024
0.9648
0.9696
0.8545
0.8827
851,815
-0.06(-6.44%)
Jan 23, 2024
0.9600
0.9799
0.9201
0.9435
647,234
+0.01(+0.93%)
Jan 22, 2024
0.9725
0.9796
0.8708
0.9348
1,191,481
+0.01(+1.03%)
Jan 19, 2024
0.9700
0.9700
0.8701
0.9253
1,167,583
-0.00(-0.52%)
Jan 18, 2024
0.9500
0.9533
0.8114
0.9301
1,958,132
-0.01(-1.06%)
Jan 17, 2024
1.020
1.020
0.9309
0.9401
2,248,618
-0.07(-6.92%)
Jan 16, 2024
1.100
1.105
1.000
1.010
1,859,368
-0.12(-10.62%)
Jan 12, 2024
1.160
1.170
1.090
1.130
2,314,426
-0.03(-2.59%)
Jan 11, 2024
1.120
1.180
1.030
1.160
2,590,862
+0.06(+5.45%)
Jan 10, 2024
1.040
1.190
1.020
1.100
2,909,329
+0.10(+10.00%)
Jan 09, 2024
1.230
1.250
0.9700
1.000
4,363,011
-0.17(-14.53%)
Jan 08, 2024
1.180
1.280
1.100
1.170
3,328,649
+0.05(+4.46%)
Jan 05, 2024
1.000
1.200
0.9601
1.120
3,026,469
+0.12(+12.00%)
Jan 04, 2024
1.010
1.010
0.9200
1.000
3,023,247
-0.01(-0.99%)
Jan 03, 2024
0.7800
1.060
0.7800
1.010
10,050,118
+0.28(+38.36%)
Jan 02, 2024
0.7700
0.7770
0.7163
0.7300
809,895
-0.03(-3.66%)
Dec 29, 2023
0.8400
0.8546
0.7550
0.7577
1,412,608
-0.07(-8.46%)
Dec 28, 2023
0.8700
0.8700
0.8100
0.8277
685,012
+0.01(+1.56%)
Dec 27, 2023
0.8725
0.9024
0.8050
0.8150
1,220,223
-0.08(-9.22%)
Dec 26, 2023
0.8500
0.9352
0.8500
0.8978
1,607,814
+0.04(+5.26%)
Dec 22, 2023
0.7352
0.8624
0.7280
0.8529
1,888,367
+0.13(+17.43%)
Dec 21, 2023
0.7200
0.7469
0.7101
0.7263
655,576
+0.01(+1.71%)
Dec 20, 2023
0.7600
0.7600
0.7107
0.7141
762,532
-0.04(-5.09%)
Dec 19, 2023
0.7300
0.7683
0.7300
0.7524
812,962
+0.01(+1.81%)
Dec 18, 2023
0.7860
0.7888
0.6956
0.7390
1,294,870
-0.04(-5.45%)
Dec 15, 2023
0.8048
0.8049
0.7668
0.7816
2,751,148
-0.01(-1.10%)
Dec 14, 2023
0.7360
0.8000
0.7360
0.7903
1,560,401
+0.05(+6.17%)
Dec 13, 2023
0.7000
0.7498
0.6806
0.7444
2,227,827
+0.06(+8.32%)
Dec 12, 2023
0.5900
0.7300
0.5800
0.6872
2,790,365
+0.11(+18.30%)
Dec 11, 2023
0.5817
0.5930
0.5700
0.5809
551,362
+0.01(+1.47%)
Dec 08, 2023
0.5500
0.5780
0.5500
0.5725
542,917
+0.02(+2.82%)
Dec 07, 2023
0.5700
0.5875
0.5500
0.5568
852,628
-0.00(-0.84%)
Dec 06, 2023
0.5600
0.5937
0.5501
0.5615
761,301
+0.01(+2.09%)
Dec 05, 2023
0.5621
0.5664
0.5430
0.5500
694,107
-0.01(-1.54%)
Dec 04, 2023
0.5580
0.5799
0.5522
0.5586
629,149
-0.00(-0.87%)
Dec 01, 2023
0.5600
0.5700
0.5431
0.5635
453,721
+0.00(+0.86%)
Nov 30, 2023
0.5500
0.5692
0.5451
0.5587
473,757
+0.02(+2.89%)
Nov 29, 2023
0.5173
0.5800
0.5173
0.5430
718,565
+0.03(+6.24%)
Nov 28, 2023
0.5200
0.5284
0.5100
0.5111
740,001
+0.01(+2.18%)
Nov 27, 2023
0.5325
0.5327
0.5002
0.5002
568,283
-0.03(-5.73%)
Nov 24, 2023
0.5200
0.5358
0.5100
0.5306
139,256
+0.02(+4.82%)
Nov 22, 2023
0.5500
0.5500
0.5000
0.5062
734,437
-0.03(-6.26%)
Nov 21, 2023
0.5500
0.5899
0.5400
0.5400
614,281
-0.02(-3.57%)
Nov 20, 2023
0.5470
0.5900
0.5302
0.5600
656,062
+0.01(+2.28%)
Nov 17, 2023
0.5399
0.5600
0.5100
0.5475
997,789
+0.01(+1.41%)
Nov 16, 2023
0.5800
0.5915
0.5257
0.5399
1,052,548
-0.05(-8.74%)
Nov 15, 2023
0.5855
0.6244
0.5800
0.5916
998,701
+0.01(+2.23%)
Nov 14, 2023
0.6200
0.6900
0.5626
0.5787
1,894,459
-0.02(-2.90%)
Nov 13, 2023
0.5800
0.6403
0.5578
0.5960
1,249,289
+0.02(+2.60%)
Nov 10, 2023
0.5700
0.6159
0.5510
0.5809
695,671
-0.01(-2.06%)
Nov 09, 2023
0.6597
0.6799
0.5900
0.5931
1,028,015
-0.07(-10.15%)
Nov 08, 2023
0.6480
0.6601
0.6110
0.6601
545,086
+0.02(+2.60%)
Nov 07, 2023
0.6300
0.6499
0.6300
0.6434
464,555
+0.01(+1.77%)
Nov 06, 2023
0.6400
0.6600
0.6200
0.6322
828,982
+0.02(+2.68%)
Nov 03, 2023
0.6000
0.6500
0.5801
0.6157
806,078
+0.07(+12.35%)
Nov 02, 2023
0.4900
0.5500
0.4879
0.5480
1,101,742
+0.07(+15.22%)
Nov 01, 2023
0.4892
0.4963
0.4650
0.4756
571,083
-0.02(-4.50%)
Oct 31, 2023
0.4901
0.5089
0.4840
0.4980
726,319
+0.00(+0.08%)
Oct 30, 2023
0.5300
0.5400
0.4840
0.4976
695,134
-0.02(-3.32%)
Oct 27, 2023
0.5400
0.5477
0.5023
0.5147
690,223
-0.03(-6.03%)
Oct 26, 2023
0.5402
0.5500
0.5252
0.5477
383,068
+0.01(+1.39%)
Oct 25, 2023
0.5900
0.5936
0.5070
0.5402
1,261,552
-0.04(-6.20%)
Oct 24, 2023
0.5700
0.6000
0.5710
0.5759
611,522
-0.00(-0.10%)
Oct 23, 2023
0.6003
0.6100
0.5701
0.5765
863,660
-0.04(-6.85%)
Oct 20, 2023
0.6400
0.6600
0.6105
0.6189
590,991
-0.01(-1.90%)
Oct 19, 2023
0.6700
0.6800
0.6300
0.6309
536,910
-0.05(-7.38%)
Oct 18, 2023
0.7400
0.7418
0.6730
0.6812
766,797
-0.06(-8.49%)
Oct 17, 2023
0.7200
0.7574
0.7101
0.7444
484,114
+0.02(+2.80%)
Oct 16, 2023
0.7000
0.7384
0.7000
0.7241
423,140
+0.00(+0.54%)
Oct 13, 2023
0.7100
0.7390
0.6846
0.7202
485,119
-0.01(-0.94%)
Oct 12, 2023
0.7500
0.7799
0.7201
0.7270
437,171
-0.04(-5.04%)
Oct 11, 2023
0.7800
0.7900
0.7550
0.7656
263,855
+0.01(+1.36%)
Oct 10, 2023
0.7320
0.7975
0.7285
0.7553
650,402
+0.04(+4.92%)
Oct 09, 2023
0.7300
0.7391
0.6900
0.7199
697,724
-0.01(-1.42%)
Oct 06, 2023
0.6900
0.7448
0.6900
0.7303
583,778
+0.04(+5.90%)
Oct 05, 2023
0.7200
0.7497
0.6860
0.6896
906,083
-0.04(-5.55%)
Oct 04, 2023
0.6700
0.7399
0.6699
0.7301
1,079,699
+0.06(+8.97%)
Oct 03, 2023
0.7200
0.7188
0.6700
0.6700
1,102,684
-0.05(-7.42%)
Oct 02, 2023
0.7700
0.7877
0.7212
0.7237
972,969
-0.04(-5.39%)
Sep 29, 2023
0.7809
0.8082
0.7600
0.7649
544,720
+0.01(+0.88%)
Sep 28, 2023
0.7600
0.7699
0.7390
0.7582
1,192,165
+0.02(+2.64%)
Sep 27, 2023
0.7163
0.7600
0.7163
0.7387
462,325
+0.02(+2.97%)
Sep 26, 2023
0.7074
0.7480
0.7074
0.7174
800,618
-0.01(-0.98%)
Sep 25, 2023
0.7400
0.7399
0.7188
0.7245
953,389
-0.03(-4.38%)
Sep 22, 2023
0.7761
0.7818
0.7470
0.7577
574,258
-0.01(-1.70%)
Sep 21, 2023
0.7900
0.8029
0.7600
0.7708
685,227
-0.02(-3.04%)
Sep 20, 2023
0.8500
0.8500
0.7906
0.7950
835,392
-0.04(-4.61%)
Sep 19, 2023
0.8400
0.8511
0.8129
0.8334
544,240
-0.02(-2.01%)
Sep 18, 2023
0.8600
0.8821
0.8401
0.8505
705,361
-0.00(-0.26%)
Sep 15, 2023
0.9000
0.9000
0.8527
0.8527
1,548,107
-0.04(-4.65%)
Sep 14, 2023
0.8800
0.9200
0.8727
0.8943
599,971
+0.01(+1.61%)
Sep 13, 2023
0.9252
0.9466
0.8800
0.8801
957,451
-0.05(-4.96%)
Sep 12, 2023
0.9500
0.9759
0.9105
0.9260
1,022,703
+0.01(+0.65%)
Sep 11, 2023
0.9400
0.9800
0.9072
0.9200
1,422,340
-0.02(-1.82%)
Sep 08, 2023
0.9500
0.9747
0.9150
0.9371
737,437
-0.02(-1.82%)
Sep 07, 2023
1.000
1.010
0.9350
0.9545
1,026,497
-0.07(-6.42%)
Sep 06, 2023
1.070
1.080
1.010
1.020
425,671
-0.06(-5.56%)
Sep 05, 2023
1.000
1.080
0.9930
1.080
992,438
+0.09(+9.08%)
Sep 01, 2023
0.9680
1.000
0.9381
0.9901
1,187,416
+0.05(+5.04%)
Aug 31, 2023
1.030
1.040
0.9350
0.9426
1,719,459
-0.08(-7.59%)
Aug 30, 2023
1.030
1.040
1.010
1.020
420,833
-0.01(-0.97%)
Aug 29, 2023
1.020
1.040
1.000
1.030
452,613
+0.02(+1.98%)
Aug 28, 2023
1.030
1.030
1.000
1.010
468,351
+0.01(+1.22%)
Aug 25, 2023
0.9900
1.020
0.9800
0.9978
574,415
+0.00(+0.34%)
Aug 24, 2023
1.050
1.050
0.9944
0.9944
535,958
-0.05(-4.38%)
Aug 23, 2023
0.9900
1.050
0.9901
1.040
681,105
+0.05(+5.20%)
Aug 22, 2023
0.9900
1.010
0.9800
0.9886
554,170
+0.00(+0.09%)
Aug 21, 2023
1.020
1.020
0.9708
0.9877
1,348,928
-0.03(-3.17%)
Aug 18, 2023
1.020
1.070
1.010
1.020
702,804
+0.00(+0.00%)
Aug 17, 2023
1.100
1.100
1.020
1.020
1,549,754
-0.05(-4.67%)
Aug 16, 2023
1.000
1.120
1.000
1.070
1,666,436
+0.05(+4.90%)
Aug 15, 2023
1.020
1.049
1.000
1.020
657,164
+0.00(+0.00%)
Aug 14, 2023
1.070
1.080
1.020
1.020
599,173
-0.06(-5.56%)
Aug 11, 2023
1.050
1.100
1.030
1.080
486,065
+0.03(+2.86%)
Aug 10, 2023
1.040
1.080
1.010
1.050
911,516
+0.04(+3.96%)
Aug 09, 2023
1.100
1.140
1.000
1.010
1,348,406
-0.09(-8.18%)
Aug 08, 2023
1.110
1.120
1.070
1.100
750,909
-0.04(-3.51%)
Aug 07, 2023
1.190
1.190
1.100
1.140
778,782
-0.02(-1.72%)
Aug 04, 2023
1.130
1.190
1.110
1.160
2,653,050
+0.04(+3.57%)
Aug 03, 2023
1.120
1.200
1.120
1.120
934,964
-0.04(-3.45%)
Aug 02, 2023
1.220
1.225
1.160
1.160
885,697
-0.08(-6.45%)
Aug 01, 2023
1.250
1.260
1.180
1.240
920,289
-0.01(-0.80%)
Jul 31, 2023
1.200
1.265
1.200
1.250
803,497
+0.03(+2.46%)
Jul 28, 2023
1.180
1.240
1.180
1.220
549,595
+0.04(+3.39%)
Jul 27, 2023
1.270
1.290
1.160
1.180
604,245
-0.06(-4.84%)
Jul 26, 2023
1.190
1.295
1.180
1.240
501,674
+0.04(+3.33%)
Jul 25, 2023
1.250
1.275
1.190
1.200
744,826
-0.06(-4.76%)
Jul 24, 2023
1.250
1.285
1.240
1.260
472,033
+0.00(+0.00%)
Jul 21, 2023
1.230
1.280
1.190
1.260
671,672
+0.04(+3.28%)
Jul 20, 2023
1.300
1.300
1.210
1.220
586,328
-0.07(-5.43%)
Jul 19, 2023
1.350
1.380
1.280
1.290
656,747
-0.06(-4.44%)
Jul 18, 2023
1.340
1.380
1.320
1.350
485,640
+0.02(+1.50%)
Jul 17, 2023
1.290
1.370
1.270
1.330
532,954
+0.04(+3.10%)
Jul 14, 2023
1.390
1.390
1.270
1.290
688,346
-0.09(-6.52%)
Jul 13, 2023
1.320
1.430
1.320
1.380
724,700
+0.03(+2.22%)
Jul 12, 2023
1.430
1.430
1.335
1.350
676,226
-0.02(-1.46%)
Jul 11, 2023
1.340
1.400
1.335
1.370
673,825
+0.04(+3.01%)
Jul 10, 2023
1.240
1.340
1.210
1.330
712,877
+0.11(+9.02%)
Jul 07, 2023
1.170
1.240
1.150
1.220
592,647
+0.06(+5.17%)
Jul 06, 2023
1.140
1.160
1.050
1.160
2,017,579
+0.01(+0.87%)
Jul 05, 2023
1.220
1.230
1.120
1.150
879,342
-0.04(-3.36%)
Jul 03, 2023
1.230
1.290
1.180
1.190
711,240
-0.06(-4.80%)
Jun 30, 2023
1.250
1.320
1.230
1.250
1,194,926
-0.02(-1.57%)
Jun 29, 2023
1.160
1.270
1.150
1.270
637,510
+0.09(+7.63%)
Jun 28, 2023
1.210
1.230
1.160
1.180
660,935
-0.04(-3.28%)
Jun 27, 2023
1.260
1.260
1.150
1.220
855,737
+0.01(+0.83%)
Jun 26, 2023
1.170
1.225
1.140
1.210
1,145,064
+0.03(+2.54%)
Jun 23, 2023
1.140
1.190
1.110
1.180
2,776,710
+0.04(+3.51%)
Jun 22, 2023
1.160
1.210
1.140
1.140
868,379
-0.04(-3.39%)
Jun 21, 2023
1.230
1.250
1.160
1.180
1,052,463
-0.07(-5.60%)
Jun 20, 2023
1.340
1.340
1.210
1.250
1,081,019
-0.07(-5.30%)
Jun 16, 2023
1.500
1.510
1.315
1.320
1,513,939
-0.16(-10.81%)
Jun 15, 2023
1.380
1.480
1.320
1.480
1,178,661
+0.09(+6.47%)
Jun 14, 2023
1.480
1.500
1.350
1.390
945,709
-0.08(-5.44%)
Jun 13, 2023
1.400
1.500
1.390
1.470
1,269,123
+0.09(+6.52%)
Jun 12, 2023
1.430
1.450
1.360
1.380
999,382
-0.01(-0.72%)
Jun 09, 2023
1.400
1.480
1.360
1.390
620,741
+0.00(+0.00%)
Jun 08, 2023
1.400
1.435
1.351
1.390
694,470
-0.01(-0.71%)
Jun 07, 2023
1.470
1.520
1.360
1.400
934,820
-0.03(-2.10%)
Jun 06, 2023
1.310
1.505
1.310
1.430
1,095,885
+0.09(+6.72%)
Jun 05, 2023
1.379
1.410
1.315
1.340
1,060,592
-0.07(-4.96%)
Jun 02, 2023
1.340
1.410
1.310
1.410
1,092,452
+0.10(+7.63%)
Jun 01, 2023
1.200
1.340
1.200
1.310
987,874
+0.11(+9.17%)
May 31, 2023
1.230
1.250
1.150
1.200
3,174,223
-0.04(-3.23%)
May 30, 2023
1.190
1.280
1.170
1.240
1,182,071
+0.09(+7.83%)
May 26, 2023
1.080
1.150
1.080
1.150
923,283
+0.05(+4.55%)
May 25, 2023
1.080
1.110
1.060
1.100
565,023
+0.03(+2.80%)
May 24, 2023
1.080
1.100
1.050
1.070
659,958
-0.04(-3.60%)
May 23, 2023
1.090
1.170
1.081
1.110
1,053,118
+0.02(+1.83%)
May 22, 2023
0.9700
1.090
0.9602
1.090
1,695,978
+0.12(+12.36%)
May 19, 2023
1.110
1.110
0.9600
0.9701
2,565,126
-0.13(-11.81%)
May 18, 2023
1.050
1.120
1.040
1.100
871,863
+0.01(+0.92%)
May 17, 2023
1.040
1.105
1.010
1.090
975,359
+0.07(+6.86%)
May 16, 2023
1.070
1.110
1.010
1.020
623,299
-0.08(-7.27%)
May 15, 2023
0.9900
1.100
0.9949
1.100
608,792
+0.12(+12.50%)
May 12, 2023
1.030
1.100
0.9600
0.9778
1,700,920
-0.06(-5.98%)
May 11, 2023
1.180
1.180
1.025
1.040
952,630
-0.06(-5.45%)
May 10, 2023
1.120
1.210
1.090
1.100
1,062,054
-0.05(-4.35%)
May 09, 2023
1.210
1.210
1.100
1.150
835,133
-0.07(-5.74%)
May 08, 2023
1.260
1.260
1.160
1.220
1,679,065
+0.14(+12.96%)
May 05, 2023
1.030
1.100
1.020
1.080
653,493
+0.06(+5.88%)
May 04, 2023
1.000
1.040
1.000
1.020
470,249
+0.01(+0.99%)
May 03, 2023
0.9000
1.050
0.9000
1.010
1,350,046
+0.11(+11.82%)
May 02, 2023
0.9300
0.9500
0.8901
0.9032
1,104,115
-0.04(-4.08%)
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.