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
Calyxt Inc
(NQ:
CLXT
)
6.300
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 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
0.4249
0.4425
0.4223
0.4400
809,781
+0.00(+0.46%)
Apr 28, 2022
0.4400
0.4470
0.4101
0.4380
578,497
+0.02(+3.55%)
Apr 27, 2022
0.4400
0.4440
0.4000
0.4230
423,807
-0.01(-2.42%)
Apr 26, 2022
0.4600
0.4774
0.4200
0.4335
841,195
-0.01(-1.48%)
Apr 25, 2022
0.4647
0.4771
0.4380
0.4400
1,071,894
-0.02(-4.84%)
Apr 22, 2022
0.4700
0.4865
0.4600
0.4624
550,170
-0.01(-2.86%)
Apr 21, 2022
0.5500
0.5649
0.4600
0.4760
1,282,956
-0.07(-13.47%)
Apr 20, 2022
0.5800
0.5790
0.5310
0.5501
833,750
-0.03(-4.99%)
Apr 19, 2022
0.6390
0.6587
0.5678
0.5790
615,382
-0.05(-8.10%)
Apr 18, 2022
0.6825
0.6945
0.6123
0.6300
789,086
-0.03(-4.55%)
Apr 14, 2022
0.6900
0.6998
0.6600
0.6600
132,962
-0.02(-3.62%)
Apr 13, 2022
0.6743
0.6998
0.6712
0.6848
270,000
+0.00(+0.34%)
Apr 12, 2022
0.6700
0.6998
0.6581
0.6825
389,120
+0.03(+3.88%)
Apr 11, 2022
0.7560
0.7560
0.6502
0.6570
617,108
-0.09(-12.63%)
Apr 08, 2022
0.7900
0.7927
0.7290
0.7520
390,766
-0.04(-5.42%)
Apr 07, 2022
0.7700
0.8372
0.7700
0.7951
715,197
+0.03(+4.00%)
Apr 06, 2022
0.7900
0.8140
0.7300
0.7645
821,153
-0.03(-4.32%)
Apr 05, 2022
0.8500
0.8880
0.7650
0.7990
871,299
-0.03(-3.73%)
Apr 04, 2022
0.9200
0.9500
0.8300
0.8300
1,247,367
-0.08(-8.79%)
Apr 01, 2022
1.020
1.040
0.9024
0.9100
1,303,744
-0.13(-12.50%)
Mar 31, 2022
1.140
1.140
1.020
1.040
536,047
-0.06(-5.45%)
Mar 30, 2022
1.090
1.240
1.073
1.100
2,867,859
+0.01(+0.92%)
Mar 29, 2022
1.230
1.250
1.070
1.090
1,115,541
-0.06(-5.22%)
Mar 28, 2022
1.270
1.330
1.140
1.150
656,163
-0.14(-10.85%)
Mar 25, 2022
1.280
1.300
1.190
1.290
510,836
+0.02(+1.57%)
Mar 24, 2022
1.100
1.310
1.050
1.270
1,320,273
+0.18(+16.51%)
Mar 23, 2022
1.070
1.117
1.050
1.090
75,006
+0.01(+0.93%)
Mar 22, 2022
1.050
1.100
1.050
1.080
95,656
+0.04(+3.85%)
Mar 21, 2022
1.180
1.180
1.040
1.040
176,862
-0.08(-7.14%)
Mar 18, 2022
1.040
1.130
1.040
1.120
157,187
+0.07(+6.67%)
Mar 17, 2022
1.030
1.080
1.030
1.050
78,046
+0.01(+0.96%)
Mar 16, 2022
1.060
1.084
1.000
1.040
160,866
+0.02(+1.96%)
Mar 15, 2022
1.100
1.100
1.010
1.020
159,403
-0.07(-6.85%)
Mar 14, 2022
1.220
1.230
1.050
1.095
253,700
-0.11(-9.50%)
Mar 11, 2022
1.550
1.550
1.160
1.210
303,303
-0.34(-21.94%)
Mar 10, 2022
1.330
1.570
1.250
1.550
505,001
+0.26(+20.16%)
Mar 09, 2022
1.100
1.300
1.100
1.290
199,672
+0.19(+17.27%)
Mar 08, 2022
1.050
1.160
1.050
1.100
203,492
+0.05(+4.76%)
Mar 07, 2022
1.030
1.085
1.020
1.050
214,604
+0.02(+1.94%)
Mar 04, 2022
1.180
1.180
1.015
1.030
266,654
-0.03(-2.83%)
Mar 03, 2022
1.100
1.110
1.003
1.060
115,918
+0.00(+0.00%)
Mar 02, 2022
1.190
1.190
1.060
1.060
89,177
-0.10(-8.62%)
Mar 01, 2022
1.170
1.210
1.160
1.160
57,546
-0.01(-0.85%)
Feb 28, 2022
1.120
1.200
1.100
1.170
55,720
+0.05(+4.46%)
Feb 25, 2022
1.230
1.240
1.110
1.120
168,430
-0.05(-4.27%)
Feb 24, 2022
1.050
1.180
1.050
1.170
60,688
+0.06(+5.41%)
Feb 23, 2022
1.200
1.240
1.110
1.110
57,516
-0.07(-5.93%)
Feb 22, 2022
1.200
1.230
1.150
1.180
66,278
-0.02(-1.67%)
Feb 18, 2022
1.200
0
-0.21(-14.89%)
Feb 17, 2022
1.450
1.490
1.360
1.410
65,664
-0.04(-2.76%)
Feb 16, 2022
1.480
1.480
1.430
1.450
22,856
-0.02(-1.36%)
Feb 15, 2022
1.410
1.490
1.400
1.470
55,012
+0.09(+6.52%)
Feb 14, 2022
1.430
1.451
1.361
1.380
62,855
-0.02(-1.43%)
Feb 11, 2022
1.440
1.470
1.400
1.400
67,271
-0.02(-1.41%)
Feb 10, 2022
1.460
1.515
1.420
1.420
62,786
-0.04(-2.74%)
Feb 09, 2022
1.450
1.489
1.410
1.460
95,135
+0.04(+2.82%)
Feb 08, 2022
1.450
1.470
1.390
1.420
228,644
-0.02(-1.39%)
Feb 07, 2022
1.460
1.487
1.400
1.440
85,856
-0.01(-0.69%)
Feb 04, 2022
1.520
1.530
1.415
1.450
129,060
+0.00(+0.00%)
Feb 03, 2022
1.680
1.440
1.450
165,678
-0.20(-12.12%)
Feb 02, 2022
2.030
2.030
1.640
1.650
85,065
-0.22(-11.76%)
Feb 01, 2022
1.900
2.010
1.830
1.870
48,780
-0.06(-3.11%)
Jan 31, 2022
1.570
2.010
1.930
137,719
+0.32(+19.88%)
Jan 28, 2022
1.640
1.705
1.580
1.610
43,119
-0.05(-3.01%)
Jan 27, 2022
1.770
1.780
1.635
1.660
63,404
-0.07(-4.05%)
Jan 26, 2022
1.800
1.930
1.730
1.730
51,842
-0.05(-2.81%)
Jan 25, 2022
1.710
1.810
1.710
1.780
43,850
-0.02(-1.11%)
Jan 24, 2022
1.730
1.820
1.540
1.800
170,127
-0.06(-3.23%)
Jan 21, 2022
1.890
1.940
1.760
1.860
160,957
-0.10(-5.10%)
Jan 20, 2022
2.030
2.050
1.950
1.960
34,571
-0.03(-1.51%)
Jan 19, 2022
2.080
2.080
1.950
1.990
117,240
-0.07(-3.40%)
Jan 18, 2022
2.120
2.140
2.010
2.060
131,374
-0.06(-2.83%)
Jan 14, 2022
2.120
0
+0.03(+1.44%)
Jan 13, 2022
2.230
2.230
2.070
2.090
67,361
-0.12(-5.43%)
Jan 12, 2022
2.170
2.240
2.140
2.210
50,985
+0.06(+2.79%)
Jan 11, 2022
2.100
2.210
2.070
2.150
81,655
+0.05(+2.38%)
Jan 10, 2022
2.140
2.180
2.060
2.100
129,463
-0.07(-3.23%)
Jan 07, 2022
2.220
2.220
2.116
2.170
42,489
-0.03(-1.36%)
Jan 06, 2022
2.220
2.240
2.150
2.200
57,236
-0.04(-1.79%)
Jan 05, 2022
2.490
2.500
2.200
2.240
168,228
-0.22(-8.94%)
Jan 04, 2022
2.290
2.510
2.170
2.460
426,507
+0.17(+7.42%)
Jan 03, 2022
2.170
2.300
2.130
2.290
118,851
+0.16(+7.51%)
Dec 31, 2021
2.100
2.240
2.100
2.130
124,631
+0.03(+1.43%)
Dec 30, 2021
2.100
2.200
2.070
2.100
141,361
+0.04(+1.94%)
Dec 29, 2021
2.130
2.200
2.060
2.060
155,991
-0.03(-1.44%)
Dec 28, 2021
2.130
2.160
2.050
2.090
207,025
-0.03(-1.42%)
Dec 27, 2021
2.160
2.190
2.120
2.120
144,064
-0.11(-4.93%)
Dec 23, 2021
2.260
2.305
2.190
2.230
100,039
-0.02(-0.89%)
Dec 22, 2021
2.200
2.270
2.130
2.250
107,556
+0.10(+4.65%)
Dec 21, 2021
2.350
2.390
2.120
2.150
130,242
-0.16(-6.93%)
Dec 20, 2021
2.290
2.340
2.200
2.310
74,405
-0.03(-1.28%)
Dec 17, 2021
2.380
2.530
2.325
2.340
170,291
-0.13(-5.26%)
Dec 16, 2021
2.340
2.520
2.250
2.470
393,195
+0.17(+7.39%)
Dec 15, 2021
2.100
2.360
2.040
2.300
153,858
+0.21(+10.05%)
Dec 14, 2021
2.070
2.170
2.040
2.090
151,925
-0.05(-2.34%)
Dec 13, 2021
2.160
2.190
2.050
2.140
117,189
-0.03(-1.38%)
Dec 10, 2021
2.300
2.330
2.166
2.170
139,550
-0.13(-5.65%)
Dec 09, 2021
2.410
2.470
2.280
2.300
287,352
-0.13(-5.35%)
Dec 08, 2021
2.480
2.590
2.430
2.430
220,375
-0.06(-2.41%)
Dec 07, 2021
2.350
2.520
2.350
2.490
123,624
+0.21(+9.21%)
Dec 06, 2021
2.280
2.340
2.180
2.280
124,115
+0.01(+0.44%)
Dec 03, 2021
2.450
2.450
2.250
2.270
207,717
-0.17(-6.97%)
Dec 02, 2021
2.600
2.650
2.400
2.440
227,559
-0.18(-6.87%)
Dec 01, 2021
2.890
2.900
2.600
2.620
165,258
-0.26(-9.03%)
Nov 30, 2021
2.900
2.955
2.700
2.880
168,554
-0.06(-2.04%)
Nov 29, 2021
3.170
3.180
2.880
2.940
205,685
-0.15(-4.85%)
Nov 26, 2021
3.100
3.140
3.000
3.090
34,170
-0.11(-3.44%)
Nov 24, 2021
3.060
3.200
3.015
3.200
44,407
+0.13(+4.23%)
Nov 23, 2021
3.150
3.170
3.000
3.070
114,669
-0.13(-4.06%)
Nov 22, 2021
3.350
3.350
3.090
3.200
151,976
-0.16(-4.76%)
Nov 19, 2021
3.390
3.390
3.230
3.360
177,486
-0.01(-0.30%)
Nov 18, 2021
3.590
3.400
3.330
3.370
167,497
-0.18(-5.07%)
Nov 17, 2021
3.570
3.590
3.445
3.550
116,660
-0.01(-0.28%)
Nov 16, 2021
3.600
3.660
3.500
3.560
100,248
-0.03(-0.84%)
Nov 15, 2021
3.590
3.740
3.510
3.590
110,320
+0.01(+0.28%)
Nov 12, 2021
3.530
3.610
3.450
3.580
65,822
+0.04(+1.13%)
Nov 11, 2021
3.460
3.620
3.460
3.540
104,605
+0.08(+2.31%)
Nov 10, 2021
3.540
3.460
144,892
-0.10(-2.81%)
Nov 09, 2021
3.610
3.730
3.520
3.560
251,786
-0.11(-3.00%)
Nov 08, 2021
3.640
3.790
3.600
3.670
233,691
+0.05(+1.38%)
Nov 05, 2021
4.000
4.000
3.530
3.620
281,596
-0.43(-10.62%)
Nov 04, 2021
3.940
4.080
3.790
4.050
224,555
+0.14(+3.58%)
Nov 03, 2021
3.790
4.000
3.720
3.910
327,762
+0.14(+3.71%)
Nov 02, 2021
3.850
3.850
3.505
3.770
293,994
+0.08(+2.17%)
Nov 01, 2021
3.400
3.710
3.440
3.690
226,092
+0.40(+12.16%)
Oct 29, 2021
3.130
3.380
3.120
3.290
270,603
+0.14(+4.44%)
Oct 28, 2021
3.070
3.250
3.040
3.150
347,861
+0.01(+0.32%)
Oct 27, 2021
2.730
3.150
2.701
3.140
1,345,631
+0.58(+22.66%)
Oct 26, 2021
2.870
2.340
2.560
7,726,422
-0.28(-9.86%)
Oct 25, 2021
2.810
2.880
2.780
2.840
81,079
+0.06(+2.16%)
Oct 22, 2021
2.820
2.820
2.760
2.780
63,651
-0.07(-2.46%)
Oct 21, 2021
2.930
2.970
2.820
2.850
108,359
-0.06(-2.06%)
Oct 20, 2021
3.070
3.120
2.780
2.910
181,865
-0.13(-4.28%)
Oct 19, 2021
3.000
3.040
2.955
3.040
130,633
+0.04(+1.33%)
Oct 18, 2021
2.960
3.020
2.917
3.000
87,771
+0.05(+1.69%)
Oct 15, 2021
3.030
3.030
2.910
2.950
106,211
-0.06(-1.99%)
Oct 14, 2021
3.010
3.040
3.000
3.010
90,504
+0.01(+0.33%)
Oct 13, 2021
2.970
3.060
2.970
3.000
106,408
+0.02(+0.67%)
Oct 12, 2021
3.030
3.080
2.960
2.980
288,222
-0.07(-2.30%)
Oct 11, 2021
3.130
3.140
3.050
3.050
70,627
-0.06(-1.93%)
Oct 08, 2021
3.080
3.180
3.030
3.110
89,070
+0.02(+0.65%)
Oct 07, 2021
3.070
3.200
3.010
3.090
272,205
+0.08(+2.66%)
Oct 06, 2021
3.210
3.250
2.960
3.010
571,193
-0.15(-4.75%)
Oct 05, 2021
3.250
3.330
3.120
3.160
495,758
-0.10(-3.07%)
Oct 04, 2021
3.280
3.340
3.220
3.260
62,870
-0.02(-0.61%)
Oct 01, 2021
3.360
3.460
3.220
3.280
72,871
-0.09(-2.67%)
Sep 30, 2021
3.400
3.420
3.340
3.370
66,215
-0.02(-0.59%)
Sep 29, 2021
3.500
3.535
3.365
3.390
33,413
-0.10(-2.87%)
Sep 28, 2021
3.650
3.670
3.420
3.490
66,644
-0.17(-4.64%)
Sep 27, 2021
3.600
3.710
3.500
3.660
36,918
+0.06(+1.67%)
Sep 24, 2021
3.580
3.670
3.550
3.600
39,429
-0.03(-0.83%)
Sep 23, 2021
3.590
3.710
3.500
3.630
52,228
+0.08(+2.25%)
Sep 22, 2021
3.560
3.600
3.460
3.550
76,991
-0.03(-0.84%)
Sep 21, 2021
3.600
3.710
3.550
3.580
46,122
+0.01(+0.28%)
Sep 20, 2021
3.470
3.600
3.420
3.570
103,314
-0.02(-0.56%)
Sep 17, 2021
3.410
3.600
3.290
3.590
410,158
+0.19(+5.59%)
Sep 16, 2021
3.600
3.610
3.360
3.400
263,178
-0.27(-7.36%)
Sep 15, 2021
3.750
3.867
3.660
3.670
150,120
-0.06(-1.61%)
Sep 14, 2021
3.890
3.950
3.700
3.730
56,169
-0.12(-3.12%)
Sep 13, 2021
4.170
4.170
3.848
3.850
147,831
-0.24(-5.87%)
Sep 10, 2021
4.180
4.210
4.030
4.090
33,658
-0.08(-1.92%)
Sep 09, 2021
4.100
4.190
4.040
4.170
98,570
+0.12(+2.96%)
Sep 08, 2021
4.230
4.255
4.020
4.050
76,099
-0.21(-4.93%)
Sep 07, 2021
4.250
4.430
4.230
4.260
84,267
+0.05(+1.19%)
Sep 03, 2021
4.250
4.290
4.150
4.210
87,129
-0.08(-1.86%)
Sep 02, 2021
4.280
4.360
4.130
4.290
164,388
+0.06(+1.42%)
Sep 01, 2021
4.060
4.380
4.000
4.230
514,265
+0.30(+7.63%)
Aug 31, 2021
3.950
4.080
3.890
3.930
158,673
+0.00(+0.00%)
Aug 30, 2021
4.100
4.160
3.900
3.930
223,480
-0.13(-3.20%)
Aug 27, 2021
4.000
4.200
3.960
4.060
92,896
+0.06(+1.50%)
Aug 26, 2021
4.010
4.200
3.910
4.000
68,106
-0.10(-2.44%)
Aug 25, 2021
3.890
4.140
3.750
4.100
165,688
+0.15(+3.80%)
Aug 24, 2021
3.540
3.980
3.540
3.950
210,302
+0.55(+16.18%)
Aug 23, 2021
3.330
3.510
3.330
3.400
89,841
+0.08(+2.41%)
Aug 20, 2021
3.180
3.360
3.160
3.320
62,468
+0.14(+4.40%)
Aug 19, 2021
3.320
3.320
3.110
3.180
105,008
-0.15(-4.50%)
Aug 18, 2021
3.290
3.428
3.220
3.330
85,085
+0.04(+1.22%)
Aug 17, 2021
3.320
3.390
3.259
3.290
79,215
-0.10(-2.95%)
Aug 16, 2021
3.490
3.490
3.380
3.390
111,414
-0.16(-4.51%)
Aug 13, 2021
3.730
3.760
3.550
3.550
95,919
-0.20(-5.33%)
Aug 12, 2021
3.800
3.800
3.610
3.750
82,186
-0.03(-0.79%)
Aug 11, 2021
4.040
4.040
3.780
3.780
127,399
-0.26(-6.44%)
Aug 10, 2021
4.090
4.180
4.000
4.040
81,682
-0.06(-1.46%)
Aug 09, 2021
3.960
4.140
3.920
4.100
143,680
+0.17(+4.33%)
Aug 06, 2021
3.840
3.970
3.680
3.930
156,646
+0.27(+7.38%)
Aug 05, 2021
3.480
3.690
3.440
3.660
157,858
+0.15(+4.27%)
Aug 04, 2021
3.650
3.720
3.500
3.510
100,706
-0.18(-4.88%)
Aug 03, 2021
3.780
3.780
3.600
3.690
187,799
-0.08(-2.12%)
Aug 02, 2021
3.800
3.840
3.650
3.770
187,635
-0.01(-0.26%)
Jul 30, 2021
3.720
3.855
3.700
3.780
138,447
+0.00(+0.00%)
Jul 29, 2021
3.780
3.812
3.700
3.780
83,093
+0.00(+0.00%)
Jul 28, 2021
3.670
3.790
3.598
3.780
123,874
+0.13(+3.56%)
Jul 27, 2021
3.580
3.650
3.426
3.650
146,355
+0.09(+2.53%)
Jul 26, 2021
3.730
3.870
3.560
3.560
116,356
-0.21(-5.57%)
Jul 23, 2021
3.910
3.978
3.590
3.770
370,222
-0.16(-4.07%)
Jul 22, 2021
4.050
4.075
3.830
3.930
173,481
-0.11(-2.72%)
Jul 21, 2021
4.060
4.180
4.040
4.040
143,392
-0.05(-1.22%)
Jul 20, 2021
4.150
4.170
3.960
4.090
94,482
+0.09(+2.25%)
Jul 19, 2021
4.010
4.100
3.900
4.000
184,235
-0.07(-1.72%)
Jul 16, 2021
4.280
4.310
4.070
4.070
137,196
-0.16(-3.78%)
Jul 15, 2021
4.250
4.260
4.110
4.230
146,474
-0.09(-2.08%)
Jul 14, 2021
4.430
4.550
4.310
4.320
127,515
-0.11(-2.48%)
Jul 13, 2021
4.900
4.900
4.420
4.430
271,739
-0.49(-9.96%)
Jul 12, 2021
4.880
4.941
4.650
4.920
209,447
+0.11(+2.29%)
Jul 09, 2021
5.170
5.245
4.650
4.810
648,740
-0.27(-5.31%)
Jul 08, 2021
4.150
5.418
4.050
5.080
1,768,821
+1.05(+26.05%)
Jul 07, 2021
4.400
4.440
3.980
4.030
462,975
-0.37(-8.41%)
Jul 06, 2021
4.080
4.420
4.080
4.400
531,030
+0.45(+11.39%)
Jul 02, 2021
4.150
4.180
3.930
3.950
175,088
-0.12(-2.95%)
Jul 01, 2021
4.100
4.200
4.020
4.070
245,336
+0.05(+1.24%)
Jun 30, 2021
3.980
4.170
3.920
4.020
203,666
+0.04(+1.01%)
Jun 29, 2021
4.060
4.180
3.950
3.980
182,429
-0.12(-2.93%)
Jun 28, 2021
4.200
4.250
4.050
4.100
122,976
+0.05(+1.23%)
Jun 25, 2021
4.120
4.250
4.030
4.050
1,657,503
-0.08(-1.94%)
Jun 24, 2021
4.340
4.381
4.100
4.130
189,331
-0.21(-4.84%)
Jun 23, 2021
4.100
4.750
4.100
4.340
768,103
+0.23(+5.60%)
Jun 22, 2021
4.090
4.299
3.970
4.110
329,144
-0.01(-0.24%)
Jun 21, 2021
4.430
4.430
4.050
4.120
160,281
-0.30(-6.79%)
Jun 18, 2021
4.570
4.610
4.270
4.420
244,593
-0.21(-4.54%)
Jun 17, 2021
4.140
4.840
4.140
4.630
428,025
+0.43(+10.24%)
Jun 16, 2021
4.220
4.330
4.040
4.200
174,409
-0.07(-1.64%)
Jun 15, 2021
4.470
4.510
4.220
4.270
97,161
-0.21(-4.69%)
Jun 14, 2021
4.690
4.740
4.460
4.480
116,888
-0.18(-3.86%)
Jun 11, 2021
4.600
4.740
4.470
4.660
87,203
+0.05(+1.08%)
Jun 10, 2021
4.520
4.690
4.440
4.610
142,965
+0.08(+1.77%)
Jun 09, 2021
4.580
4.670
4.500
4.530
146,794
-0.01(-0.22%)
Jun 08, 2021
4.820
4.960
4.430
4.540
179,759
-0.24(-5.02%)
Jun 07, 2021
4.280
4.977
4.280
4.780
317,825
+0.50(+11.68%)
Jun 04, 2021
4.320
4.460
4.220
4.280
78,596
+0.06(+1.42%)
Jun 03, 2021
4.350
4.350
4.170
4.220
76,472
-0.14(-3.21%)
Jun 02, 2021
4.420
4.486
4.310
4.360
99,401
-0.02(-0.46%)
Jun 01, 2021
4.340
4.390
4.220
4.380
130,482
+0.07(+1.62%)
May 28, 2021
4.240
4.570
4.240
4.310
143,923
+0.09(+2.13%)
May 27, 2021
4.330
4.390
4.220
4.220
198,541
-0.06(-1.40%)
May 26, 2021
4.030
4.380
3.979
4.280
129,025
+0.27(+6.73%)
May 25, 2021
4.090
4.170
3.920
4.010
163,069
-0.06(-1.47%)
May 24, 2021
4.460
4.460
4.030
4.070
115,154
-0.20(-4.68%)
May 21, 2021
4.310
4.450
4.220
4.270
87,874
+0.05(+1.18%)
May 20, 2021
4.260
4.330
4.100
4.220
81,254
-0.03(-0.71%)
May 19, 2021
4.320
4.400
4.160
4.250
91,319
-0.18(-4.06%)
May 18, 2021
4.655
4.655
4.370
4.430
109,181
-0.09(-1.99%)
May 17, 2021
4.290
4.580
4.150
4.520
170,626
+0.27(+6.35%)
May 14, 2021
3.960
4.320
3.930
4.250
210,553
+0.42(+10.97%)
May 13, 2021
3.900
4.070
3.690
3.830
203,372
-0.08(-2.05%)
May 12, 2021
3.790
4.170
3.790
3.910
273,981
+0.06(+1.56%)
May 11, 2021
3.700
3.990
3.590
3.850
375,791
-0.11(-2.78%)
May 10, 2021
4.350
4.370
3.916
3.960
331,052
-0.38(-8.76%)
May 07, 2021
4.280
4.590
4.260
4.340
223,709
-0.14(-3.13%)
May 06, 2021
4.750
4.754
4.330
4.480
190,965
-0.22(-4.68%)
May 05, 2021
4.890
5.210
4.640
4.700
178,323
-0.10(-2.08%)
May 04, 2021
4.840
4.910
4.560
4.800
262,862
-0.06(-1.23%)
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.