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
Avadel Pharmaceuticals Plc ADR
(NQ:
AVDL
)
15.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 29, 2022
5.030
5.130
4.890
5.000
386,720
-0.03(-0.60%)
Apr 28, 2022
5.120
5.130
4.825
5.030
552,986
-0.07(-1.37%)
Apr 27, 2022
5.080
5.120
4.720
5.100
1,365,235
-0.20(-3.77%)
Apr 26, 2022
5.590
6.060
5.050
5.300
12,760,051
+1.09(+25.89%)
Apr 25, 2022
6.490
6.580
4.210
4.210
1,472,598
-2.37(-36.02%)
Apr 22, 2022
6.480
6.650
6.480
6.580
273,901
+0.02(+0.30%)
Apr 21, 2022
6.720
6.780
6.400
6.560
295,486
-0.15(-2.24%)
Apr 20, 2022
6.740
6.810
6.490
6.710
130,937
+0.08(+1.21%)
Apr 19, 2022
6.600
6.680
6.460
6.630
283,637
+0.00(+0.00%)
Apr 18, 2022
6.760
6.856
6.530
6.630
273,916
-0.15(-2.21%)
Apr 14, 2022
6.990
7.119
6.755
6.780
201,288
-0.15(-2.16%)
Apr 13, 2022
6.760
6.930
6.500
6.930
427,938
+0.16(+2.36%)
Apr 12, 2022
6.730
6.970
6.700
6.770
196,360
+0.05(+0.74%)
Apr 11, 2022
6.750
6.840
6.610
6.720
270,258
-0.04(-0.59%)
Apr 08, 2022
6.650
6.870
6.640
6.760
225,155
+0.10(+1.50%)
Apr 07, 2022
6.660
6.870
6.570
6.660
205,043
-0.04(-0.60%)
Apr 06, 2022
6.630
6.820
6.620
6.700
259,164
+0.01(+0.15%)
Apr 05, 2022
6.670
6.870
6.640
6.690
198,233
+0.01(+0.15%)
Apr 04, 2022
7.000
7.000
6.600
6.680
433,097
-0.27(-3.88%)
Apr 01, 2022
6.830
7.083
6.796
6.950
228,779
+0.12(+1.76%)
Mar 31, 2022
7.000
7.088
6.790
6.830
141,825
-0.19(-2.71%)
Mar 30, 2022
7.000
7.200
6.975
7.020
445,042
+0.03(+0.43%)
Mar 29, 2022
6.840
7.047
6.800
6.990
239,222
+0.22(+3.25%)
Mar 28, 2022
7.000
7.110
6.640
6.770
346,633
-0.21(-3.01%)
Mar 25, 2022
7.280
7.340
6.910
6.980
489,791
-0.35(-4.77%)
Mar 24, 2022
7.500
7.500
7.160
7.330
330,847
+0.03(+0.41%)
Mar 23, 2022
6.860
7.610
6.740
7.300
622,410
+0.39(+5.64%)
Mar 22, 2022
7.120
7.120
6.740
6.910
381,435
-0.11(-1.57%)
Mar 21, 2022
7.370
7.840
7.020
7.020
611,814
-0.34(-4.62%)
Mar 18, 2022
7.250
7.880
7.170
7.360
708,388
+0.04(+0.55%)
Mar 17, 2022
7.250
7.940
7.250
7.320
1,016,900
+0.29(+4.13%)
Mar 16, 2022
6.920
7.180
6.915
7.030
240,381
+0.14(+2.03%)
Mar 15, 2022
6.620
6.910
6.480
6.890
187,850
+0.30(+4.55%)
Mar 14, 2022
7.270
7.470
6.510
6.590
290,728
-0.63(-8.73%)
Mar 11, 2022
7.190
7.600
7.075
7.220
294,567
+0.11(+1.55%)
Mar 10, 2022
7.860
7.880
7.000
7.110
257,564
-0.83(-10.45%)
Mar 09, 2022
7.810
8.150
7.660
7.940
369,246
+0.27(+3.52%)
Mar 08, 2022
7.460
7.720
7.300
7.670
263,598
+0.13(+1.72%)
Mar 07, 2022
7.430
7.880
7.420
7.540
375,346
+0.05(+0.67%)
Mar 04, 2022
7.570
7.580
7.160
7.490
364,090
-0.13(-1.71%)
Mar 03, 2022
7.950
7.950
7.500
7.620
391,069
-0.23(-2.93%)
Mar 02, 2022
7.840
7.970
7.780
7.850
172,219
+0.01(+0.13%)
Mar 01, 2022
8.030
8.240
7.810
7.840
418,074
-0.22(-2.73%)
Feb 28, 2022
7.820
8.100
7.700
8.060
632,615
+0.15(+1.90%)
Feb 25, 2022
7.560
8.050
7.790
7.910
415,511
+0.38(+5.05%)
Feb 24, 2022
6.990
7.540
6.700
7.530
685,547
+0.25(+3.43%)
Feb 23, 2022
7.660
7.780
7.160
7.280
479,917
-0.34(-4.46%)
Feb 22, 2022
7.290
7.755
7.100
7.620
632,871
+0.19(+2.56%)
Feb 18, 2022
7.430
0
+0.68(+10.07%)
Feb 17, 2022
6.960
7.090
6.720
6.750
185,369
-0.26(-3.71%)
Feb 16, 2022
7.050
7.230
6.750
7.010
417,794
+0.02(+0.29%)
Feb 15, 2022
6.780
7.180
6.755
6.990
878,777
+0.23(+3.40%)
Feb 14, 2022
6.600
6.800
6.540
6.760
452,374
+0.16(+2.42%)
Feb 11, 2022
6.620
6.810
6.470
6.600
467,526
-0.02(-0.30%)
Feb 10, 2022
6.240
6.700
6.210
6.620
388,918
+0.31(+4.91%)
Feb 09, 2022
6.070
6.320
6.010
6.310
162,682
+0.28(+4.64%)
Feb 08, 2022
6.150
6.150
5.860
6.030
280,983
-0.09(-1.47%)
Feb 07, 2022
6.030
6.230
5.990
6.120
176,432
+0.03(+0.49%)
Feb 04, 2022
6.090
6.320
5.950
6.090
186,981
-0.01(-0.16%)
Feb 03, 2022
6.130
6.100
254,796
-0.11(-1.77%)
Feb 02, 2022
6.300
6.330
6.010
6.210
324,178
-0.13(-2.05%)
Feb 01, 2022
6.050
6.450
5.870
6.340
522,910
+0.32(+5.32%)
Jan 31, 2022
5.820
6.020
368,127
+0.11(+1.86%)
Jan 28, 2022
5.420
5.930
5.300
5.910
472,195
+0.45(+8.24%)
Jan 27, 2022
5.680
5.885
5.400
5.460
204,978
-0.21(-3.70%)
Jan 26, 2022
6.190
6.190
5.620
5.670
462,583
-0.08(-1.39%)
Jan 25, 2022
5.590
5.830
5.360
5.750
276,971
+0.05(+0.88%)
Jan 24, 2022
5.450
5.720
4.930
5.700
610,953
+0.13(+2.33%)
Jan 21, 2022
6.000
6.000
5.500
5.570
649,769
-0.44(-7.32%)
Jan 20, 2022
6.340
6.550
6.000
6.010
803,168
-0.41(-6.39%)
Jan 19, 2022
6.500
6.585
6.370
6.420
473,705
+0.02(+0.31%)
Jan 18, 2022
6.470
6.655
6.261
6.400
346,406
-0.06(-0.93%)
Jan 14, 2022
6.460
0
+0.18(+2.87%)
Jan 13, 2022
6.380
6.543
6.110
6.280
395,596
-0.09(-1.41%)
Jan 12, 2022
6.690
6.780
6.340
6.370
751,310
-0.27(-4.07%)
Jan 11, 2022
6.890
6.940
6.540
6.640
497,561
-0.28(-4.05%)
Jan 10, 2022
6.950
7.000
6.650
6.920
487,830
-0.06(-0.86%)
Jan 07, 2022
7.210
7.310
6.720
6.980
562,599
-0.20(-2.79%)
Jan 06, 2022
7.620
7.740
6.900
7.180
998,941
-0.49(-6.39%)
Jan 05, 2022
8.070
8.070
7.590
7.670
554,469
-0.45(-5.54%)
Jan 04, 2022
8.570
8.570
8.120
8.120
334,496
-0.17(-2.05%)
Jan 03, 2022
8.100
8.530
8.000
8.290
363,267
+0.21(+2.60%)
Dec 31, 2021
8.060
8.110
7.980
8.080
209,381
+0.06(+0.75%)
Dec 30, 2021
7.930
8.131
7.850
8.020
147,061
+0.02(+0.25%)
Dec 29, 2021
7.910
8.180
7.740
8.000
238,563
+0.02(+0.25%)
Dec 28, 2021
8.090
8.310
7.870
7.980
414,633
+0.03(+0.38%)
Dec 27, 2021
8.200
8.200
7.810
7.950
336,448
+0.09(+1.15%)
Dec 23, 2021
7.700
7.880
7.555
7.860
153,616
+0.15(+1.95%)
Dec 22, 2021
7.750
7.840
7.581
7.710
259,148
-0.10(-1.28%)
Dec 21, 2021
7.480
8.170
7.370
7.810
474,110
+0.40(+5.40%)
Dec 20, 2021
7.470
7.470
7.200
7.410
375,092
-0.11(-1.46%)
Dec 17, 2021
7.590
7.730
7.205
7.520
680,899
-0.27(-3.47%)
Dec 16, 2021
7.500
7.830
7.360
7.790
520,476
+0.31(+4.14%)
Dec 15, 2021
7.350
7.520
7.010
7.480
369,986
+0.14(+1.91%)
Dec 14, 2021
7.620
7.760
7.270
7.340
414,367
-0.39(-5.05%)
Dec 13, 2021
7.840
8.212
7.610
7.730
480,642
+0.08(+1.05%)
Dec 10, 2021
7.960
8.100
7.590
7.650
563,755
-0.25(-3.16%)
Dec 09, 2021
8.120
8.425
7.770
7.900
811,965
-0.31(-3.78%)
Dec 08, 2021
8.360
8.400
8.100
8.210
278,200
-0.07(-0.85%)
Dec 07, 2021
8.200
8.500
8.140
8.280
512,297
+0.08(+0.98%)
Dec 06, 2021
8.240
8.430
7.860
8.200
463,337
+0.06(+0.74%)
Dec 03, 2021
8.530
8.570
8.050
8.140
459,324
-0.38(-4.46%)
Dec 02, 2021
8.500
8.700
8.060
8.520
658,887
-0.12(-1.39%)
Dec 01, 2021
9.140
9.180
8.520
8.640
340,586
-0.32(-3.57%)
Nov 30, 2021
9.200
9.270
8.810
8.960
505,545
-0.37(-3.97%)
Nov 29, 2021
9.620
9.680
9.210
9.330
289,433
-0.28(-2.91%)
Nov 26, 2021
9.660
9.930
9.460
9.610
129,973
-0.33(-3.32%)
Nov 24, 2021
9.650
10.00
9.610
9.940
166,019
+0.25(+2.58%)
Nov 23, 2021
9.750
9.780
9.410
9.690
274,437
-0.10(-1.02%)
Nov 22, 2021
9.880
10.13
9.710
9.790
217,047
+0.01(+0.10%)
Nov 19, 2021
9.620
9.890
9.560
9.780
444,531
+0.08(+0.82%)
Nov 18, 2021
10.04
9.770
9.650
9.700
706,552
-0.44(-4.34%)
Nov 17, 2021
10.30
10.56
10.11
10.14
489,925
-0.25(-2.41%)
Nov 16, 2021
11.01
11.21
10.35
10.39
741,441
-0.64(-5.80%)
Nov 15, 2021
11.14
11.58
11.03
11.03
617,555
-0.03(-0.27%)
Nov 12, 2021
10.92
11.17
10.92
11.06
754,569
+0.04(+0.36%)
Nov 11, 2021
10.90
11.28
10.88
11.02
344,137
+0.05(+0.46%)
Nov 10, 2021
11.39
10.97
620,685
-0.21(-1.88%)
Nov 09, 2021
10.66
11.49
10.38
11.18
1,084,518
+0.24(+2.19%)
Nov 08, 2021
10.09
11.45
9.980
10.94
1,422,055
+0.52(+4.99%)
Nov 05, 2021
10.50
10.57
9.840
10.42
971,994
+0.08(+0.77%)
Nov 04, 2021
10.77
10.77
10.20
10.34
435,725
-0.31(-2.91%)
Nov 03, 2021
10.05
10.89
10.02
10.65
773,598
+0.54(+5.34%)
Nov 02, 2021
9.770
10.36
9.624
10.11
797,142
+0.32(+3.27%)
Nov 01, 2021
9.650
10.04
9.620
9.790
616,889
+0.08(+0.82%)
Oct 29, 2021
9.350
9.935
9.280
9.710
731,257
+0.26(+2.75%)
Oct 28, 2021
9.010
9.545
8.880
9.450
562,240
+0.37(+4.07%)
Oct 27, 2021
8.530
9.230
8.500
9.080
907,616
+0.56(+6.57%)
Oct 26, 2021
8.150
8.520
776,354
+0.36(+4.41%)
Oct 25, 2021
8.060
8.170
7.850
8.160
497,755
+0.02(+0.25%)
Oct 22, 2021
8.010
8.220
7.728
8.140
1,071,779
-0.08(-0.97%)
Oct 21, 2021
8.350
8.490
8.030
8.220
999,680
-0.21(-2.55%)
Oct 20, 2021
8.440
8.620
8.310
8.435
670,645
-0.03(-0.30%)
Oct 19, 2021
8.710
8.810
8.240
8.460
1,589,373
+0.01(+0.12%)
Oct 18, 2021
8.740
8.930
8.230
8.450
3,267,840
-1.54(-15.42%)
Oct 15, 2021
10.11
10.40
9.850
9.990
3,642,444
+0.65(+6.96%)
Oct 14, 2021
10.36
10.37
9.120
9.340
2,575,154
-0.83(-8.16%)
Oct 13, 2021
10.23
10.29
9.900
10.17
1,044,109
+0.08(+0.79%)
Oct 12, 2021
10.33
10.40
10.06
10.09
967,568
-0.09(-0.88%)
Oct 11, 2021
10.29
10.50
9.920
10.18
949,574
+0.18(+1.80%)
Oct 08, 2021
10.16
10.16
9.760
10.00
403,660
+0.18(+1.83%)
Oct 07, 2021
9.700
10.15
9.490
9.820
356,561
+0.12(+1.24%)
Oct 06, 2021
9.960
10.00
9.320
9.700
554,788
-0.30(-3.00%)
Oct 05, 2021
10.26
10.51
9.850
10.00
640,463
-0.22(-2.15%)
Oct 04, 2021
10.02
10.80
9.850
10.22
969,744
+0.47(+4.82%)
Oct 01, 2021
9.760
9.900
9.630
9.750
350,739
-0.05(-0.51%)
Sep 30, 2021
9.940
9.980
9.630
9.800
387,249
-0.11(-1.11%)
Sep 29, 2021
9.870
9.910
9.580
9.910
532,487
+0.05(+0.51%)
Sep 28, 2021
9.780
10.76
9.524
9.860
972,316
-0.04(-0.40%)
Sep 27, 2021
9.250
9.980
9.220
9.899
757,848
+0.75(+8.19%)
Sep 24, 2021
9.170
9.490
9.010
9.150
660,825
-0.02(-0.22%)
Sep 23, 2021
8.640
9.460
8.550
9.170
1,304,420
+0.98(+11.97%)
Sep 22, 2021
8.130
8.500
8.000
8.190
607,906
+0.07(+0.86%)
Sep 21, 2021
7.910
8.320
7.890
8.120
637,365
+0.23(+2.92%)
Sep 20, 2021
7.810
8.000
7.760
7.890
298,410
-0.06(-0.75%)
Sep 17, 2021
8.000
8.090
7.750
7.950
398,956
-0.03(-0.38%)
Sep 16, 2021
7.840
8.060
7.750
7.980
187,819
+0.14(+1.79%)
Sep 15, 2021
7.900
8.030
7.750
7.840
306,187
-0.02(-0.25%)
Sep 14, 2021
7.860
8.040
7.800
7.860
263,958
+0.06(+0.77%)
Sep 13, 2021
8.000
8.420
7.790
7.800
1,057,543
-0.16(-2.01%)
Sep 10, 2021
8.020
8.050
7.910
7.960
134,751
-0.01(-0.13%)
Sep 09, 2021
8.020
8.050
7.890
7.970
364,769
-0.02(-0.25%)
Sep 08, 2021
8.060
8.060
7.760
7.990
357,382
-0.02(-0.25%)
Sep 07, 2021
8.130
8.290
7.920
8.010
238,159
-0.11(-1.35%)
Sep 03, 2021
8.300
8.365
8.090
8.120
202,508
-0.18(-2.17%)
Sep 02, 2021
8.310
8.390
8.170
8.300
179,380
+0.00(+0.00%)
Sep 01, 2021
8.310
8.440
8.140
8.300
209,318
+0.01(+0.12%)
Aug 31, 2021
8.240
8.350
8.180
8.290
54,275
+0.04(+0.48%)
Aug 30, 2021
8.260
8.388
8.020
8.250
146,022
-0.01(-0.12%)
Aug 27, 2021
8.070
8.500
7.950
8.260
274,792
+0.24(+2.99%)
Aug 26, 2021
8.170
8.210
7.990
8.020
80,770
-0.18(-2.20%)
Aug 25, 2021
8.160
8.350
8.070
8.200
140,856
+0.08(+0.99%)
Aug 24, 2021
8.170
8.230
7.940
8.120
163,543
-0.11(-1.34%)
Aug 23, 2021
7.990
8.420
7.910
8.230
284,836
+0.44(+5.65%)
Aug 20, 2021
7.620
8.030
7.545
7.790
204,993
+0.16(+2.10%)
Aug 19, 2021
7.300
7.790
7.280
7.630
211,410
+0.29(+3.95%)
Aug 18, 2021
7.500
7.560
7.280
7.340
143,173
-0.17(-2.26%)
Aug 17, 2021
7.490
7.630
7.350
7.510
187,499
-0.07(-0.92%)
Aug 16, 2021
8.110
8.110
7.420
7.580
385,358
-0.49(-6.07%)
Aug 13, 2021
8.110
8.200
7.930
8.070
220,720
-0.01(-0.12%)
Aug 12, 2021
8.290
8.360
7.990
8.080
208,454
-0.18(-2.18%)
Aug 11, 2021
7.630
8.500
7.580
8.260
405,445
+0.63(+8.26%)
Aug 10, 2021
7.790
7.790
7.460
7.630
296,743
-0.16(-2.05%)
Aug 09, 2021
7.920
7.996
7.610
7.790
245,135
-0.11(-1.39%)
Aug 06, 2021
7.640
8.040
7.470
7.900
369,926
+0.32(+4.22%)
Aug 05, 2021
7.820
7.900
7.500
7.580
365,991
-0.23(-2.94%)
Aug 04, 2021
8.000
8.000
7.690
7.810
165,233
-0.19(-2.38%)
Aug 03, 2021
8.090
8.120
7.810
8.000
161,826
-0.07(-0.87%)
Aug 02, 2021
7.800
8.150
7.740
8.070
327,395
+0.30(+3.86%)
Jul 30, 2021
7.700
7.790
7.525
7.770
139,674
+0.07(+0.91%)
Jul 29, 2021
7.820
7.820
7.610
7.700
132,030
-0.11(-1.41%)
Jul 28, 2021
7.930
8.080
7.650
7.810
313,632
-0.19(-2.38%)
Jul 27, 2021
7.810
8.060
7.510
8.000
426,381
+0.19(+2.43%)
Jul 26, 2021
7.700
8.080
7.310
7.810
360,732
+0.20(+2.63%)
Jul 23, 2021
7.660
7.750
7.270
7.610
219,361
+0.03(+0.40%)
Jul 22, 2021
7.440
8.080
7.200
7.580
390,340
+0.29(+3.98%)
Jul 21, 2021
6.920
7.440
6.700
7.290
265,823
+0.33(+4.74%)
Jul 20, 2021
6.500
7.080
6.460
6.960
333,807
+0.47(+7.24%)
Jul 19, 2021
6.700
6.715
6.350
6.490
171,969
-0.15(-2.26%)
Jul 16, 2021
6.790
6.900
6.370
6.640
313,198
-0.09(-1.34%)
Jul 15, 2021
6.800
6.840
6.460
6.730
270,092
-0.13(-1.90%)
Jul 14, 2021
6.850
7.040
6.690
6.860
166,383
+0.06(+0.88%)
Jul 13, 2021
6.880
6.939
6.630
6.800
268,754
-0.07(-1.02%)
Jul 12, 2021
6.960
6.980
6.750
6.870
146,191
-0.14(-2.00%)
Jul 09, 2021
7.200
7.320
6.980
7.010
136,916
-0.22(-3.04%)
Jul 08, 2021
6.910
7.230
6.840
7.230
168,464
+0.23(+3.29%)
Jul 07, 2021
7.140
7.140
6.800
7.000
128,542
-0.08(-1.13%)
Jul 06, 2021
7.220
7.370
6.820
7.080
182,774
-0.17(-2.34%)
Jul 02, 2021
7.060
7.340
6.750
7.250
294,487
+0.34(+4.92%)
Jul 01, 2021
6.750
7.015
6.720
6.910
361,126
+0.18(+2.67%)
Jun 30, 2021
6.930
7.180
6.610
6.730
655,328
-0.24(-3.44%)
Jun 29, 2021
7.050
7.250
6.970
6.970
171,199
-0.05(-0.71%)
Jun 28, 2021
7.250
7.350
6.870
7.020
286,329
-0.23(-3.17%)
Jun 25, 2021
7.270
7.365
7.190
7.250
210,675
-0.06(-0.82%)
Jun 24, 2021
7.440
7.500
7.140
7.310
750,820
-0.05(-0.68%)
Jun 23, 2021
7.460
7.510
7.180
7.360
306,229
-0.04(-0.54%)
Jun 22, 2021
7.740
7.780
7.310
7.400
271,633
-0.32(-4.15%)
Jun 21, 2021
7.840
7.840
7.560
7.720
201,989
-0.13(-1.66%)
Jun 18, 2021
7.770
7.860
7.595
7.850
934,162
+0.00(+0.00%)
Jun 17, 2021
7.640
7.870
7.470
7.850
205,069
+0.18(+2.35%)
Jun 16, 2021
7.420
7.850
7.360
7.670
254,053
+0.18(+2.40%)
Jun 15, 2021
7.750
7.860
7.450
7.490
267,058
-0.26(-3.35%)
Jun 14, 2021
7.750
7.870
7.680
7.750
189,277
+0.07(+0.91%)
Jun 11, 2021
8.000
8.075
7.640
7.680
325,806
-0.34(-4.24%)
Jun 10, 2021
8.070
8.150
7.960
8.020
198,633
-0.01(-0.12%)
Jun 09, 2021
8.060
8.150
8.030
8.030
140,579
+0.06(+0.75%)
Jun 08, 2021
8.120
8.140
7.900
7.970
164,517
-0.15(-1.85%)
Jun 07, 2021
7.880
8.130
7.830
8.120
161,098
+0.29(+3.70%)
Jun 04, 2021
7.950
7.950
7.750
7.830
134,217
-0.08(-1.01%)
Jun 03, 2021
8.080
8.120
7.850
7.910
139,131
-0.06(-0.75%)
Jun 02, 2021
7.890
8.130
7.790
7.970
259,271
+0.04(+0.50%)
Jun 01, 2021
7.680
8.400
7.650
7.930
432,747
+0.24(+3.12%)
May 28, 2021
7.850
8.045
7.620
7.690
59,267
-0.16(-2.04%)
May 27, 2021
7.520
7.950
7.515
7.850
178,144
+0.34(+4.53%)
May 26, 2021
7.670
7.830
7.470
7.510
110,319
-0.06(-0.79%)
May 25, 2021
7.670
7.870
7.350
7.570
268,910
-0.11(-1.43%)
May 24, 2021
7.900
8.190
7.680
7.680
162,000
-0.24(-3.03%)
May 21, 2021
8.100
8.300
7.900
7.920
145,185
-0.19(-2.34%)
May 20, 2021
7.900
8.170
7.660
8.110
389,671
+0.26(+3.31%)
May 19, 2021
7.250
7.980
7.250
7.850
334,720
+0.50(+6.80%)
May 18, 2021
7.230
7.469
7.120
7.350
303,214
+0.12(+1.66%)
May 17, 2021
7.570
7.670
7.120
7.230
279,021
-0.44(-5.74%)
May 14, 2021
8.020
8.030
7.420
7.670
350,030
-0.31(-3.88%)
May 13, 2021
8.220
8.330
7.450
7.980
853,995
-0.25(-3.04%)
May 12, 2021
8.200
8.570
8.110
8.230
346,848
-0.03(-0.36%)
May 11, 2021
8.000
8.523
8.000
8.260
365,606
+0.18(+2.23%)
May 10, 2021
8.230
8.390
7.780
8.080
285,340
-0.09(-1.10%)
May 07, 2021
7.910
8.250
7.819
8.170
251,121
+0.29(+3.68%)
May 06, 2021
7.650
7.880
7.550
7.880
199,479
+0.22(+2.87%)
May 05, 2021
7.440
7.690
7.440
7.660
225,233
+0.20(+2.68%)
May 04, 2021
7.350
7.650
7.130
7.460
267,056
+0.04(+0.54%)
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.