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
Jupiter Wellness Inc
(NQ:
JUPW
)
1.520
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 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 29, 2022
1.040
1.121
1.010
1.090
252,716
+0.06(+5.83%)
Apr 28, 2022
1.060
1.110
1.010
1.030
219,628
-0.04(-3.98%)
Apr 27, 2022
1.150
1.170
1.070
1.073
202,854
-0.06(-5.07%)
Apr 26, 2022
1.080
1.160
1.080
1.130
97,968
-0.01(-0.88%)
Apr 25, 2022
1.140
1.140
1.070
1.140
181,178
+0.00(+0.00%)
Apr 22, 2022
1.180
1.180
1.110
1.140
106,477
+0.02(+1.79%)
Apr 21, 2022
1.150
1.150
1.100
1.120
138,363
+0.01(+0.90%)
Apr 20, 2022
1.120
1.130
1.070
1.110
212,912
+0.00(+0.00%)
Apr 19, 2022
1.050
1.120
1.040
1.110
102,253
+0.05(+4.23%)
Apr 18, 2022
1.000
1.070
1.000
1.065
156,823
+0.04(+3.55%)
Apr 14, 2022
1.010
1.030
1.010
1.028
57,213
+0.01(+0.83%)
Apr 13, 2022
1.020
1.040
1.020
1.020
13,082
+0.00(+0.00%)
Apr 12, 2022
1.010
1.050
1.010
1.020
45,098
+0.01(+0.99%)
Apr 11, 2022
1.020
1.060
1.000
1.010
85,042
-0.05(-4.72%)
Apr 08, 2022
1.060
1.079
1.050
1.060
20,996
-0.01(-0.93%)
Apr 07, 2022
1.020
1.100
1.010
1.070
171,950
+0.04(+3.88%)
Apr 06, 2022
1.050
1.060
1.020
1.030
215,637
-0.03(-2.83%)
Apr 05, 2022
1.120
1.140
1.030
1.060
224,146
-0.07(-6.19%)
Apr 04, 2022
1.110
1.150
1.110
1.130
66,547
+0.04(+3.67%)
Apr 01, 2022
1.090
1.150
1.070
1.090
167,189
-0.01(-0.91%)
Mar 31, 2022
1.170
1.170
1.070
1.100
280,713
-0.07(-5.98%)
Mar 30, 2022
1.170
1.250
1.170
1.170
283,659
-0.04(-3.31%)
Mar 29, 2022
1.130
1.240
1.130
1.210
503,652
+0.07(+6.14%)
Mar 28, 2022
1.280
1.290
1.103
1.140
942,249
-0.24(-17.39%)
Mar 25, 2022
1.160
1.500
1.140
1.380
2,263,003
+0.24(+21.05%)
Mar 24, 2022
1.100
1.250
1.080
1.140
506,243
+0.02(+1.79%)
Mar 23, 2022
1.100
1.150
1.100
1.120
73,798
+0.02(+1.82%)
Mar 22, 2022
1.100
1.120
1.080
1.100
28,956
-0.01(-0.90%)
Mar 21, 2022
1.100
1.120
1.060
1.110
32,213
+0.00(+0.00%)
Mar 18, 2022
1.050
1.110
1.018
1.110
146,422
+0.07(+6.73%)
Mar 17, 2022
0.9600
1.040
0.9501
1.040
41,267
+0.06(+6.55%)
Mar 16, 2022
0.9500
0.9992
0.9304
0.9761
51,565
+0.04(+3.84%)
Mar 15, 2022
0.9900
1.000
0.9400
0.9400
78,367
-0.04(-4.07%)
Mar 14, 2022
0.9600
0.9915
0.9600
0.9799
78,601
+0.01(+1.02%)
Mar 11, 2022
1.020
1.039
0.9548
0.9700
36,230
-0.06(-5.83%)
Mar 10, 2022
1.030
1.040
1.000
1.030
50,840
+0.01(+0.98%)
Mar 09, 2022
0.8879
1.051
0.8879
1.020
81,265
+0.09(+9.54%)
Mar 08, 2022
0.9900
0.9900
0.8877
0.9312
301,804
-0.08(-7.80%)
Mar 07, 2022
1.110
1.140
1.010
1.010
169,245
-0.15(-12.93%)
Mar 04, 2022
1.150
1.180
1.100
1.160
133,488
+0.01(+0.87%)
Mar 03, 2022
1.160
1.190
1.140
1.150
72,810
+0.00(+0.00%)
Mar 02, 2022
1.160
1.200
1.150
1.150
78,027
-0.01(-0.86%)
Mar 01, 2022
1.170
1.200
1.160
1.160
81,676
+0.03(+2.65%)
Feb 28, 2022
1.140
1.200
1.130
1.130
139,368
-0.06(-5.04%)
Feb 25, 2022
1.230
1.215
1.120
1.190
297,488
-0.07(-5.56%)
Feb 24, 2022
1.100
1.260
1.050
1.260
198,548
+0.00(+0.00%)
Feb 23, 2022
1.230
1.278
1.215
1.260
140,539
+0.06(+5.00%)
Feb 22, 2022
1.340
1.349
1.180
1.200
429,206
-0.13(-9.77%)
Feb 18, 2022
1.330
0
+0.06(+4.72%)
Feb 17, 2022
1.190
1.340
1.185
1.270
333,234
+0.09(+7.63%)
Feb 16, 2022
1.140
1.220
1.120
1.180
198,168
+0.06(+5.36%)
Feb 15, 2022
1.140
1.180
1.120
1.120
226,724
-0.02(-1.75%)
Feb 14, 2022
1.080
1.140
1.060
1.140
206,929
+0.04(+3.64%)
Feb 11, 2022
1.140
1.189
1.060
1.100
443,941
-0.05(-4.35%)
Feb 10, 2022
1.070
1.230
1.060
1.150
341,337
+0.05(+4.55%)
Feb 09, 2022
1.020
1.100
1.000
1.100
99,939
+0.07(+6.80%)
Feb 08, 2022
1.030
1.060
1.030
1.030
101,984
-0.02(-1.90%)
Feb 07, 2022
1.000
1.069
0.9900
1.050
242,281
+0.03(+2.94%)
Feb 04, 2022
1.000
1.090
0.9756
1.020
353,255
+0.00(+0.00%)
Feb 03, 2022
1.060
1.000
1.020
185,634
-0.07(-6.42%)
Feb 02, 2022
1.040
1.100
1.000
1.090
406,850
+0.05(+4.81%)
Feb 01, 2022
1.040
1.070
0.9893
1.040
496,406
+0.03(+2.97%)
Jan 31, 2022
0.9100
1.040
1.010
745,227
+0.11(+12.33%)
Jan 28, 2022
0.8500
0.9099
0.7700
0.8991
303,274
+0.04(+4.86%)
Jan 27, 2022
0.8643
0.9000
0.8120
0.8574
500,046
+0.05(+5.85%)
Jan 26, 2022
0.7500
0.8350
0.7401
0.8100
609,933
+0.04(+5.72%)
Jan 25, 2022
0.7520
0.8348
0.7458
0.7662
1,495,126
+0.08(+11.04%)
Jan 24, 2022
0.7400
0.7400
0.6296
0.6900
337,528
-0.05(-6.39%)
Jan 21, 2022
0.7103
0.7500
0.6612
0.7371
569,648
+0.03(+3.82%)
Jan 20, 2022
0.7401
0.7664
0.7100
0.7100
207,466
-0.03(-4.03%)
Jan 19, 2022
0.7628
0.7949
0.7141
0.7398
240,155
-0.02(-2.94%)
Jan 18, 2022
0.8102
0.8200
0.7500
0.7622
252,952
-0.05(-5.89%)
Jan 14, 2022
0.8099
0
+0.02(+2.00%)
Jan 13, 2022
0.8300
0.8325
0.7900
0.7940
311,445
-0.01(-0.69%)
Jan 12, 2022
0.8300
0.8375
0.7901
0.7995
186,946
-0.00(-0.34%)
Jan 11, 2022
0.7730
0.8353
0.7666
0.8022
467,081
+0.01(+1.52%)
Jan 10, 2022
0.8576
0.8589
0.7769
0.7902
474,149
-0.06(-6.52%)
Jan 07, 2022
0.8835
0.8890
0.8320
0.8453
231,074
+0.01(+0.77%)
Jan 06, 2022
0.8839
0.9300
0.8200
0.8388
589,064
-0.09(-9.81%)
Jan 05, 2022
1.000
1.000
0.9239
0.9300
1,096,125
-0.08(-7.92%)
Jan 04, 2022
0.9400
1.020
0.9409
1.010
931,085
+0.07(+7.10%)
Jan 03, 2022
0.8776
0.9630
0.8775
0.9430
658,581
+0.05(+5.96%)
Dec 31, 2021
0.8835
0.9200
0.8530
0.8900
463,716
-0.03(-3.30%)
Dec 30, 2021
0.8500
0.9412
0.8103
0.9204
1,128,926
+0.08(+10.06%)
Dec 29, 2021
0.8900
0.9163
0.8034
0.8363
759,647
-0.05(-5.82%)
Dec 28, 2021
0.9601
0.9698
0.8720
0.8880
680,856
-0.07(-7.50%)
Dec 27, 2021
0.9600
0.9900
0.9400
0.9600
899,189
+0.01(+0.64%)
Dec 23, 2021
1.270
1.320
0.9290
0.9539
4,353,768
-0.32(-24.89%)
Dec 22, 2021
1.370
1.390
1.260
1.270
902,458
-0.12(-8.63%)
Dec 21, 2021
1.340
1.430
1.340
1.390
197,742
+0.04(+2.96%)
Dec 20, 2021
1.300
1.380
1.290
1.350
321,964
-0.02(-1.46%)
Dec 17, 2021
1.370
1.440
1.350
1.370
332,012
-0.05(-3.52%)
Dec 16, 2021
1.460
1.500
1.370
1.420
291,229
-0.05(-3.40%)
Dec 15, 2021
1.360
1.480
1.290
1.470
399,962
+0.10(+7.30%)
Dec 14, 2021
1.350
1.450
1.270
1.370
501,504
-0.03(-2.14%)
Dec 13, 2021
1.500
1.540
1.400
1.400
323,949
-0.15(-9.68%)
Dec 10, 2021
1.490
1.580
1.460
1.550
552,923
+0.08(+5.44%)
Dec 09, 2021
1.290
1.640
1.245
1.470
2,431,570
+0.12(+8.89%)
Dec 08, 2021
1.250
1.360
1.240
1.350
519,268
+0.09(+7.14%)
Dec 07, 2021
1.280
1.314
1.260
1.260
207,739
-0.01(-0.79%)
Dec 06, 2021
1.270
1.290
1.160
1.270
432,178
-0.03(-2.31%)
Dec 03, 2021
1.300
1.310
1.150
1.300
1,000,755
+0.03(+2.36%)
Dec 02, 2021
1.330
1.340
1.250
1.270
452,324
-0.06(-4.51%)
Dec 01, 2021
1.400
1.488
1.330
1.330
417,055
-0.08(-5.67%)
Nov 30, 2021
1.360
1.430
1.360
1.410
427,390
+0.04(+2.92%)
Nov 29, 2021
1.420
1.430
1.360
1.370
662,141
-0.06(-4.20%)
Nov 26, 2021
1.370
1.470
1.360
1.430
217,598
-0.02(-1.38%)
Nov 24, 2021
1.400
1.470
1.360
1.450
319,037
+0.04(+2.84%)
Nov 23, 2021
1.490
1.490
1.380
1.410
319,308
-0.05(-3.42%)
Nov 22, 2021
1.450
1.510
1.410
1.460
501,416
+0.05(+3.55%)
Nov 19, 2021
1.500
1.500
1.390
1.410
345,299
-0.06(-4.08%)
Nov 18, 2021
1.380
1.476
1.440
1.470
748,000
+0.07(+5.00%)
Nov 17, 2021
1.410
1.470
1.360
1.400
745,832
-0.04(-2.78%)
Nov 16, 2021
1.500
1.520
1.420
1.440
709,682
-0.08(-5.26%)
Nov 15, 2021
1.650
1.660
1.480
1.520
1,454,549
-0.14(-8.43%)
Nov 12, 2021
1.690
1.700
1.620
1.660
890,500
-0.01(-0.60%)
Nov 11, 2021
1.770
1.799
1.660
1.670
1,005,620
-0.07(-4.02%)
Nov 10, 2021
1.900
1.740
1,148,140
-0.22(-11.22%)
Nov 09, 2021
1.810
1.990
1.600
1.960
1,896,486
+0.15(+8.29%)
Nov 08, 2021
1.860
1.910
1.750
1.810
1,331,170
-0.07(-3.72%)
Nov 05, 2021
1.930
1.990
1.850
1.880
1,649,920
-0.02(-1.05%)
Nov 04, 2021
1.940
2.079
1.860
1.900
1,682,516
-0.10(-5.00%)
Nov 03, 2021
2.150
2.240
1.880
2.000
8,256,044
-0.11(-5.21%)
Nov 02, 2021
2.060
2.150
1.970
2.110
2,269,219
+0.09(+4.46%)
Nov 01, 2021
1.950
2.050
1.982
2.020
1,187,181
+0.08(+4.12%)
Oct 29, 2021
1.790
1.940
1.770
1.940
721,905
+0.12(+6.59%)
Oct 28, 2021
1.770
1.910
1.720
1.820
714,635
+0.10(+5.81%)
Oct 27, 2021
1.930
1.947
1.700
1.720
1,106,152
-0.24(-12.24%)
Oct 26, 2021
2.000
1.960
1,182,722
-0.07(-3.45%)
Oct 25, 2021
1.870
2.070
1.820
2.030
1,631,899
+0.13(+6.84%)
Oct 22, 2021
1.900
1.910
1.820
1.900
576,064
-0.02(-1.04%)
Oct 21, 2021
1.950
1.950
1.820
1.920
662,304
+0.01(+0.52%)
Oct 20, 2021
1.880
1.950
1.790
1.910
1,043,331
+0.02(+1.06%)
Oct 19, 2021
1.830
1.920
1.650
1.890
1,575,447
+0.09(+5.00%)
Oct 18, 2021
1.800
1.890
1.730
1.800
999,056
+0.02(+1.12%)
Oct 15, 2021
1.880
1.880
1.720
1.780
977,232
-0.02(-1.11%)
Oct 14, 2021
1.950
1.970
1.800
1.800
1,182,037
-0.09(-4.76%)
Oct 13, 2021
1.870
1.930
1.640
1.890
1,912,169
+0.02(+1.07%)
Oct 12, 2021
1.710
1.930
1.700
1.870
2,553,088
+0.22(+13.33%)
Oct 11, 2021
1.700
1.720
1.590
1.650
686,528
-0.01(-0.60%)
Oct 08, 2021
1.690
1.730
1.560
1.660
1,087,136
-0.03(-1.78%)
Oct 07, 2021
1.530
1.770
1.450
1.690
3,753,157
+0.24(+16.55%)
Oct 06, 2021
1.480
1.540
1.390
1.450
1,220,373
-0.10(-6.45%)
Oct 05, 2021
1.300
1.620
1.250
1.550
3,439,842
+0.28(+22.05%)
Oct 04, 2021
1.380
1.390
1.260
1.270
512,738
-0.12(-8.63%)
Oct 01, 2021
1.410
1.450
1.350
1.390
197,809
-0.02(-1.42%)
Sep 30, 2021
1.370
1.430
1.370
1.410
182,494
+0.02(+1.44%)
Sep 29, 2021
1.420
1.490
1.370
1.390
435,086
-0.03(-2.11%)
Sep 28, 2021
1.460
1.490
1.410
1.420
197,278
-0.08(-5.33%)
Sep 27, 2021
1.480
1.530
1.410
1.500
454,155
+0.04(+2.74%)
Sep 24, 2021
1.490
1.500
1.450
1.460
298,546
-0.04(-2.34%)
Sep 23, 2021
1.470
1.500
1.450
1.495
307,375
+0.02(+1.01%)
Sep 22, 2021
1.390
1.500
1.370
1.480
783,911
+0.10(+7.25%)
Sep 21, 2021
1.400
1.470
1.370
1.380
429,380
+0.02(+1.47%)
Sep 20, 2021
1.450
1.550
1.330
1.360
698,050
-0.13(-8.72%)
Sep 17, 2021
1.530
1.570
1.490
1.490
433,058
-0.05(-3.25%)
Sep 16, 2021
1.570
1.590
1.530
1.540
259,307
-0.04(-2.53%)
Sep 15, 2021
1.600
1.610
1.520
1.580
575,084
+0.00(+0.00%)
Sep 14, 2021
1.720
1.720
1.540
1.580
508,793
-0.15(-8.67%)
Sep 13, 2021
1.660
1.757
1.610
1.730
423,184
+0.08(+4.85%)
Sep 10, 2021
1.750
1.750
1.610
1.650
368,017
-0.09(-5.17%)
Sep 09, 2021
1.690
1.760
1.670
1.740
198,072
+0.04(+2.35%)
Sep 08, 2021
1.750
1.750
1.630
1.700
540,568
-0.03(-1.73%)
Sep 07, 2021
1.790
1.940
1.730
1.730
612,110
-0.04(-2.26%)
Sep 03, 2021
1.787
1.790
1.710
1.770
411,968
-0.01(-0.56%)
Sep 02, 2021
1.810
1.820
1.710
1.780
477,724
-0.04(-2.20%)
Sep 01, 2021
1.800
1.880
1.756
1.820
607,448
+0.02(+1.11%)
Aug 31, 2021
1.710
1.800
1.660
1.800
500,581
+0.09(+5.26%)
Aug 30, 2021
1.640
1.730
1.620
1.710
301,484
+0.08(+4.91%)
Aug 27, 2021
1.690
1.711
1.610
1.630
412,942
-0.07(-4.12%)
Aug 26, 2021
1.730
1.755
1.680
1.700
389,398
-0.03(-1.73%)
Aug 25, 2021
1.720
1.759
1.660
1.730
394,337
-0.01(-0.57%)
Aug 24, 2021
1.610
1.785
1.610
1.740
784,062
+0.10(+6.10%)
Aug 23, 2021
1.640
1.660
1.590
1.640
346,765
+0.00(+0.00%)
Aug 20, 2021
1.580
1.640
1.540
1.640
416,646
+0.06(+3.80%)
Aug 19, 2021
1.660
1.685
1.580
1.580
501,172
-0.10(-5.95%)
Aug 18, 2021
1.610
1.680
1.600
1.680
374,219
+0.06(+3.70%)
Aug 17, 2021
1.670
1.688
1.570
1.620
749,725
-0.06(-3.57%)
Aug 16, 2021
1.750
1.760
1.610
1.680
569,279
-0.09(-5.08%)
Aug 13, 2021
1.770
1.820
1.750
1.770
313,300
+0.02(+1.14%)
Aug 12, 2021
1.850
1.860
1.730
1.750
640,592
-0.10(-5.41%)
Aug 11, 2021
1.930
1.959
1.830
1.850
590,504
-0.06(-3.14%)
Aug 10, 2021
1.870
1.910
1.850
1.910
494,746
+0.04(+2.14%)
Aug 09, 2021
1.880
1.880
1.830
1.870
337,082
+0.02(+1.08%)
Aug 06, 2021
1.890
1.920
1.850
1.850
225,657
-0.05(-2.63%)
Aug 05, 2021
1.880
1.920
1.840
1.900
621,325
+0.04(+2.15%)
Aug 04, 2021
1.850
1.890
1.820
1.860
585,247
+0.00(+0.00%)
Aug 03, 2021
1.940
1.943
1.800
1.860
1,817,602
-0.09(-4.62%)
Aug 02, 2021
2.020
2.020
1.920
1.950
524,767
+0.01(+0.52%)
Jul 30, 2021
2.010
2.050
1.930
1.940
768,338
-0.11(-5.37%)
Jul 29, 2021
2.050
2.110
2.000
2.050
984,619
-0.04(-1.91%)
Jul 28, 2021
1.950
2.120
1.940
2.090
1,831,373
+0.16(+8.29%)
Jul 27, 2021
2.030
2.080
1.840
1.930
1,864,218
-0.10(-4.93%)
Jul 26, 2021
2.140
2.140
2.030
2.030
1,503,350
-0.10(-4.69%)
Jul 23, 2021
2.130
2.150
2.040
2.130
1,336,077
+0.09(+4.41%)
Jul 22, 2021
2.150
2.220
2.000
2.040
7,747,173
-0.75(-26.88%)
Jul 21, 2021
3.250
3.260
2.720
2.790
1,369,509
-0.51(-15.45%)
Jul 20, 2021
3.760
3.930
3.240
3.300
333,197
-0.80(-19.51%)
Jul 19, 2021
4.120
4.280
4.010
4.100
153,593
-0.11(-2.61%)
Jul 16, 2021
4.591
4.591
4.097
4.210
153,499
-0.29(-6.44%)
Jul 15, 2021
4.460
4.930
4.410
4.500
426,799
+0.01(+0.22%)
Jul 14, 2021
4.480
4.580
4.410
4.490
67,424
-0.12(-2.60%)
Jul 13, 2021
4.580
4.610
4.440
4.610
145,511
+0.03(+0.66%)
Jul 12, 2021
4.440
4.680
4.260
4.580
387,260
+0.14(+3.15%)
Jul 09, 2021
4.060
4.590
4.011
4.440
975,789
+0.51(+12.98%)
Jul 08, 2021
4.090
4.180
3.870
3.930
104,362
-0.19(-4.61%)
Jul 07, 2021
4.220
4.360
4.030
4.120
87,285
-0.15(-3.51%)
Jul 06, 2021
4.380
4.380
4.260
4.270
38,309
-0.14(-3.17%)
Jul 02, 2021
4.500
4.500
4.280
4.410
37,764
-0.06(-1.34%)
Jul 01, 2021
4.480
4.530
4.340
4.470
136,656
-0.01(-0.22%)
Jun 30, 2021
4.600
4.690
4.420
4.480
248,575
-0.03(-0.67%)
Jun 29, 2021
4.500
4.630
4.335
4.510
156,925
+0.01(+0.22%)
Jun 28, 2021
4.470
4.640
4.230
4.500
225,399
+0.03(+0.67%)
Jun 25, 2021
4.400
4.470
4.310
4.470
73,415
+0.07(+1.59%)
Jun 24, 2021
4.400
4.480
4.251
4.400
162,901
+0.02(+0.46%)
Jun 23, 2021
4.320
4.380
4.200
4.380
51,792
+0.04(+0.92%)
Jun 22, 2021
4.190
4.340
4.100
4.340
111,734
+0.06(+1.40%)
Jun 21, 2021
4.280
4.360
4.136
4.280
109,804
-0.04(-0.93%)
Jun 18, 2021
4.350
4.400
4.165
4.320
116,648
-0.10(-2.26%)
Jun 17, 2021
4.250
4.440
4.150
4.420
102,331
+0.11(+2.55%)
Jun 16, 2021
4.270
4.310
4.140
4.310
79,147
+0.04(+0.94%)
Jun 15, 2021
4.430
4.440
4.178
4.270
100,448
-0.17(-3.83%)
Jun 14, 2021
4.340
4.540
4.340
4.440
142,224
+0.05(+1.14%)
Jun 11, 2021
4.370
4.500
4.330
4.390
34,399
-0.02(-0.45%)
Jun 10, 2021
4.500
4.540
4.350
4.410
52,822
-0.18(-3.92%)
Jun 09, 2021
4.460
4.780
4.380
4.590
249,501
+0.09(+2.00%)
Jun 08, 2021
4.590
4.750
4.340
4.500
175,410
-0.10(-2.17%)
Jun 07, 2021
4.530
4.700
4.510
4.600
94,394
+0.01(+0.22%)
Jun 04, 2021
4.500
4.590
4.500
4.590
43,666
+0.05(+1.10%)
Jun 03, 2021
4.490
4.570
4.410
4.540
124,052
+0.00(+0.00%)
Jun 02, 2021
4.650
4.700
4.300
4.540
160,195
-0.11(-2.37%)
Jun 01, 2021
4.490
4.650
4.422
4.650
151,020
+0.20(+4.49%)
May 28, 2021
4.370
4.490
4.300
4.450
183,520
+0.15(+3.49%)
May 27, 2021
4.200
4.365
4.126
4.300
125,463
+0.20(+4.88%)
May 26, 2021
3.870
4.300
3.750
4.100
307,899
+0.34(+9.04%)
May 25, 2021
4.010
4.200
3.730
3.760
265,052
-0.23(-5.76%)
May 24, 2021
4.260
4.260
3.950
3.990
114,865
-0.28(-6.56%)
May 21, 2021
4.470
4.479
4.160
4.270
88,204
-0.13(-2.95%)
May 20, 2021
4.300
4.400
4.140
4.400
44,480
+0.10(+2.33%)
May 19, 2021
4.399
4.400
4.188
4.300
54,563
-0.15(-3.37%)
May 18, 2021
4.260
4.480
4.220
4.450
117,186
+0.24(+5.70%)
May 17, 2021
4.000
4.400
4.000
4.210
208,906
+0.18(+4.47%)
May 14, 2021
4.050
4.150
3.960
4.030
133,812
-0.10(-2.42%)
May 13, 2021
4.190
4.190
3.950
4.130
98,560
-0.02(-0.48%)
May 12, 2021
4.190
4.200
4.000
4.150
80,360
-0.05(-1.19%)
May 11, 2021
4.100
4.350
4.000
4.200
163,234
-0.07(-1.64%)
May 10, 2021
4.380
4.465
4.061
4.270
126,625
+0.09(+2.15%)
May 07, 2021
4.290
4.325
4.040
4.180
94,237
+0.09(+2.20%)
May 06, 2021
4.160
4.400
4.010
4.090
83,715
-0.12(-2.85%)
May 05, 2021
4.470
4.480
4.150
4.210
101,949
-0.27(-6.03%)
May 04, 2021
4.580
4.610
4.320
4.480
91,759
-0.13(-2.82%)
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.