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
Gh Research Plc
(NQ:
GHRS
)
11.69
+0.01 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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
10.77
11.26
10.77
10.96
62,220
+0.21(+1.95%)
Apr 29, 2024
10.57
10.87
10.57
10.75
12,665
+0.24(+2.28%)
Apr 26, 2024
10.47
10.96
10.40
10.51
19,952
+0.01(+0.10%)
Apr 25, 2024
10.83
10.98
10.30
10.50
32,083
-0.58(-5.23%)
Apr 24, 2024
11.37
11.37
10.85
11.08
45,263
-0.22(-1.95%)
Apr 23, 2024
11.87
12.26
11.25
11.30
42,063
-0.42(-3.58%)
Apr 22, 2024
11.17
11.93
10.89
11.72
67,381
+0.69(+6.26%)
Apr 19, 2024
11.23
11.23
10.89
11.03
63,385
-0.16(-1.43%)
Apr 18, 2024
11.13
11.31
10.78
11.19
250,663
+0.20(+1.82%)
Apr 17, 2024
10.91
11.03
10.54
10.99
77,616
+0.00(+0.00%)
Apr 16, 2024
11.72
11.92
10.94
10.99
36,562
-0.73(-6.23%)
Apr 15, 2024
11.25
11.76
11.03
11.72
89,121
+0.53(+4.74%)
Apr 12, 2024
11.00
11.19
10.89
11.19
166,575
+0.19(+1.73%)
Apr 11, 2024
11.02
11.61
10.92
11.00
80,609
-0.05(-0.45%)
Apr 10, 2024
11.03
11.11
10.90
11.05
143,042
-0.04(-0.36%)
Apr 09, 2024
11.08
11.16
10.93
11.09
23,427
+0.03(+0.27%)
Apr 08, 2024
11.23
11.38
11.05
11.06
12,841
-0.08(-0.72%)
Apr 05, 2024
11.05
11.47
10.74
11.14
51,974
+0.12(+1.09%)
Apr 04, 2024
11.03
11.48
10.84
11.02
123,412
+0.03(+0.27%)
Apr 03, 2024
11.03
11.08
10.80
10.99
204,753
-0.05(-0.45%)
Apr 02, 2024
11.16
11.22
10.78
11.04
191,259
-0.04(-0.36%)
Apr 01, 2024
10.56
11.23
10.56
11.08
210,738
+0.42(+3.94%)
Mar 28, 2024
10.71
10.87
10.59
10.66
46,334
-0.05(-0.47%)
Mar 27, 2024
11.18
11.47
10.71
10.71
40,781
-0.38(-3.43%)
Mar 26, 2024
10.54
11.33
10.47
11.09
176,176
+0.54(+5.12%)
Mar 25, 2024
10.71
10.81
10.26
10.55
95,294
-0.22(-2.04%)
Mar 22, 2024
10.44
10.89
10.44
10.77
138,283
+0.18(+1.70%)
Mar 21, 2024
11.07
11.34
10.13
10.59
221,754
-0.41(-3.73%)
Mar 20, 2024
10.80
11.61
10.65
11.00
377,018
+0.11(+1.01%)
Mar 19, 2024
10.88
11.19
10.62
10.89
231,836
+0.08(+0.74%)
Mar 18, 2024
11.07
11.31
10.68
10.81
223,325
-0.09(-0.83%)
Mar 15, 2024
10.09
11.58
10.09
10.90
97,919
+0.73(+7.18%)
Mar 14, 2024
10.55
10.58
9.250
10.17
93,730
-0.13(-1.26%)
Mar 13, 2024
9.250
10.87
9.250
10.30
131,213
+1.05(+11.35%)
Mar 12, 2024
8.480
9.390
8.050
9.250
343,015
+0.89(+10.65%)
Mar 11, 2024
8.220
8.380
7.955
8.360
47,926
+0.25(+3.08%)
Mar 08, 2024
8.280
8.330
7.810
8.110
22,914
-0.07(-0.86%)
Mar 07, 2024
8.360
8.480
7.910
8.180
27,923
-0.28(-3.31%)
Mar 06, 2024
8.480
8.495
7.680
8.460
86,962
-0.04(-0.47%)
Mar 05, 2024
8.070
8.590
7.710
8.500
99,719
+0.37(+4.55%)
Mar 04, 2024
8.420
8.755
6.820
8.130
49,593
-0.37(-4.35%)
Mar 01, 2024
8.870
9.085
8.330
8.500
48,717
-0.38(-4.28%)
Feb 29, 2024
8.480
8.900
8.250
8.880
138,398
+0.65(+7.90%)
Feb 28, 2024
8.720
8.730
8.020
8.230
18,557
-0.49(-5.62%)
Feb 27, 2024
8.050
8.960
7.824
8.720
54,083
+0.69(+8.59%)
Feb 26, 2024
7.500
8.070
7.500
8.030
57,946
+0.53(+7.07%)
Feb 23, 2024
7.440
7.710
7.350
7.500
59,431
+0.06(+0.81%)
Feb 22, 2024
7.770
7.770
7.310
7.440
85,611
-0.27(-3.50%)
Feb 21, 2024
7.910
8.000
7.590
7.710
55,021
-0.27(-3.38%)
Feb 20, 2024
8.050
8.181
7.885
7.980
20,574
-0.02(-0.25%)
Feb 16, 2024
7.940
8.240
7.267
8.000
39,601
+0.00(+0.00%)
Feb 15, 2024
8.130
8.150
7.930
8.000
111,054
+0.00(+0.00%)
Feb 14, 2024
8.100
8.300
7.870
8.000
1,104,582
-0.03(-0.37%)
Feb 13, 2024
8.330
8.490
8.000
8.030
32,762
-0.46(-5.42%)
Feb 12, 2024
8.200
8.980
7.975
8.490
367,522
+0.44(+5.47%)
Feb 09, 2024
8.000
8.192
7.605
8.050
223,427
+0.05(+0.63%)
Feb 08, 2024
7.940
8.280
7.785
8.000
58,068
-0.04(-0.50%)
Feb 07, 2024
7.630
8.350
7.450
8.040
67,491
+0.41(+5.37%)
Feb 06, 2024
7.550
7.890
7.260
7.630
244,878
+0.05(+0.66%)
Feb 05, 2024
7.600
7.600
6.900
7.580
107,837
-0.07(-0.92%)
Feb 02, 2024
7.800
8.053
7.360
7.650
102,869
+0.02(+0.26%)
Feb 01, 2024
7.520
8.212
7.010
7.630
76,763
+0.04(+0.53%)
Jan 31, 2024
7.700
8.250
6.730
7.590
125,904
-0.13(-1.68%)
Jan 30, 2024
7.330
7.810
7.330
7.720
34,867
+0.31(+4.18%)
Jan 29, 2024
7.330
7.580
6.920
7.410
69,882
+0.16(+2.21%)
Jan 26, 2024
7.000
7.801
6.640
7.250
154,710
+0.37(+5.38%)
Jan 25, 2024
6.390
7.610
6.310
6.880
312,990
+0.58(+9.21%)
Jan 24, 2024
6.110
6.390
6.000
6.300
49,975
+0.19(+3.11%)
Jan 23, 2024
6.070
6.250
5.917
6.110
11,009
+0.05(+0.83%)
Jan 22, 2024
5.800
6.380
5.670
6.060
22,854
+0.21(+3.59%)
Jan 19, 2024
5.560
6.060
5.500
5.850
214,681
+0.22(+3.91%)
Jan 18, 2024
5.660
5.935
5.520
5.630
30,965
-0.11(-1.92%)
Jan 17, 2024
5.850
6.340
5.667
5.740
118,458
-0.11(-1.88%)
Jan 16, 2024
5.910
6.740
5.830
5.850
70,206
-0.18(-2.99%)
Jan 12, 2024
5.700
6.500
5.700
6.030
99,454
+0.33(+5.79%)
Jan 11, 2024
6.130
6.200
5.590
5.700
47,833
-0.40(-6.56%)
Jan 10, 2024
5.930
6.195
5.750
6.100
94,908
+0.28(+4.81%)
Jan 09, 2024
5.340
5.820
5.240
5.820
52,268
+0.48(+8.99%)
Jan 08, 2024
5.330
5.465
5.190
5.340
32,626
-0.03(-0.56%)
Jan 05, 2024
5.600
5.610
5.314
5.370
37,311
-0.09(-1.65%)
Jan 04, 2024
5.400
5.570
5.333
5.460
108,360
+0.01(+0.18%)
Jan 03, 2024
5.380
5.685
5.260
5.450
1,163,923
+0.10(+1.87%)
Jan 02, 2024
5.870
5.880
5.120
5.350
164,243
-0.45(-7.76%)
Dec 29, 2023
5.510
5.827
5.243
5.800
94,557
+0.26(+4.69%)
Dec 28, 2023
5.400
5.723
5.177
5.540
138,759
+0.04(+0.73%)
Dec 27, 2023
6.010
6.010
5.205
5.500
77,348
+0.00(+0.00%)
Dec 26, 2023
5.710
6.040
5.360
5.500
44,846
+0.01(+0.18%)
Dec 22, 2023
5.660
5.930
5.080
5.490
76,882
+0.21(+3.98%)
Dec 21, 2023
5.455
5.634
5.130
5.280
39,669
-0.04(-0.75%)
Dec 20, 2023
5.760
6.229
5.310
5.320
61,496
-0.42(-7.32%)
Dec 19, 2023
5.220
6.378
5.160
5.740
120,390
+0.48(+9.13%)
Dec 18, 2023
5.560
5.880
5.050
5.260
99,299
-0.33(-5.90%)
Dec 15, 2023
5.850
6.190
5.480
5.590
103,027
-0.27(-4.61%)
Dec 14, 2023
6.100
6.230
5.720
5.860
52,923
-0.20(-3.30%)
Dec 13, 2023
5.910
6.060
5.780
6.060
40,931
+0.12(+2.02%)
Dec 12, 2023
5.940
6.020
5.830
5.940
27,266
+0.11(+1.89%)
Dec 11, 2023
6.040
6.040
5.750
5.830
58,165
-0.15(-2.51%)
Dec 08, 2023
6.005
6.090
5.914
5.980
17,019
-0.02(-0.33%)
Dec 07, 2023
5.900
6.175
5.900
6.000
37,850
+0.00(+0.00%)
Dec 06, 2023
6.250
6.463
5.913
6.000
51,289
-0.19(-3.07%)
Dec 05, 2023
6.210
6.500
6.100
6.190
37,759
-0.05(-0.80%)
Dec 04, 2023
6.400
6.655
6.180
6.240
57,781
-0.16(-2.50%)
Dec 01, 2023
6.290
6.590
6.170
6.400
71,416
+0.16(+2.56%)
Nov 30, 2023
6.200
6.700
6.000
6.240
32,824
+0.05(+0.81%)
Nov 29, 2023
6.480
6.810
6.120
6.190
67,693
-0.38(-5.78%)
Nov 28, 2023
6.700
6.981
6.399
6.570
63,344
-0.13(-1.94%)
Nov 27, 2023
6.970
6.970
6.070
6.700
77,898
-0.23(-3.32%)
Nov 24, 2023
7.260
7.798
6.560
6.930
56,417
+0.02(+0.29%)
Nov 22, 2023
6.000
7.100
6.000
6.910
43,184
+1.06(+18.12%)
Nov 21, 2023
6.240
6.466
5.780
5.850
40,234
-0.33(-5.34%)
Nov 20, 2023
6.400
6.774
6.102
6.180
38,088
-0.28(-4.33%)
Nov 17, 2023
7.280
7.853
6.460
6.460
93,816
-0.86(-11.75%)
Nov 16, 2023
7.720
8.110
7.320
7.320
31,192
-0.55(-6.99%)
Nov 15, 2023
7.610
7.880
7.360
7.870
54,446
+0.27(+3.55%)
Nov 14, 2023
7.650
7.890
7.495
7.600
66,624
+0.10(+1.33%)
Nov 13, 2023
8.220
8.500
7.200
7.500
82,031
-0.71(-8.65%)
Nov 10, 2023
7.870
8.790
7.700
8.210
73,973
+0.26(+3.27%)
Nov 09, 2023
8.250
8.280
7.230
7.950
55,967
-0.10(-1.24%)
Nov 08, 2023
8.250
8.300
7.954
8.050
12,911
-0.20(-2.42%)
Nov 07, 2023
8.010
8.810
8.010
8.250
13,096
+0.12(+1.48%)
Nov 06, 2023
8.220
9.459
7.295
8.130
108,292
-0.13(-1.57%)
Nov 03, 2023
7.520
8.490
7.155
8.260
1,226,905
+1.20(+17.00%)
Nov 02, 2023
7.300
7.300
7.000
7.060
16,874
+0.00(+0.00%)
Nov 01, 2023
7.150
7.340
6.890
7.060
24,565
-0.25(-3.42%)
Oct 31, 2023
7.270
7.520
7.160
7.310
9,922
-0.14(-1.88%)
Oct 30, 2023
7.005
7.520
6.851
7.450
17,368
+0.54(+7.81%)
Oct 27, 2023
7.600
7.689
6.521
6.910
18,379
-0.58(-7.74%)
Oct 26, 2023
7.000
7.630
6.518
7.490
49,451
+0.64(+9.34%)
Oct 25, 2023
6.900
7.690
6.520
6.850
84,407
-0.06(-0.87%)
Oct 24, 2023
7.130
7.249
6.725
6.910
112,412
+0.00(+0.00%)
Oct 23, 2023
7.230
7.500
6.820
6.910
41,641
-0.37(-5.08%)
Oct 20, 2023
7.520
7.660
7.210
7.280
40,091
-0.17(-2.28%)
Oct 19, 2023
7.690
7.895
7.250
7.450
153,930
-0.15(-1.97%)
Oct 18, 2023
7.890
7.990
7.470
7.600
52,211
-0.35(-4.40%)
Oct 17, 2023
8.230
8.230
7.790
7.950
67,683
-0.09(-1.12%)
Oct 16, 2023
7.920
8.530
7.550
8.040
27,396
-0.04(-0.50%)
Oct 13, 2023
8.060
8.289
7.700
8.080
40,588
+0.02(+0.25%)
Oct 12, 2023
8.080
8.535
7.650
8.060
36,806
-0.17(-2.07%)
Oct 11, 2023
8.530
8.825
8.010
8.230
54,046
-0.27(-3.18%)
Oct 10, 2023
8.340
8.973
8.340
8.500
71,511
+0.12(+1.43%)
Oct 09, 2023
8.510
8.995
8.029
8.380
34,821
-0.32(-3.73%)
Oct 06, 2023
8.980
9.239
8.240
8.705
48,840
-0.31(-3.49%)
Oct 05, 2023
9.490
9.615
8.540
9.020
79,830
-0.52(-5.45%)
Oct 04, 2023
11.16
11.41
9.505
9.540
136,727
-1.50(-13.59%)
Oct 03, 2023
10.22
11.14
9.712
11.04
39,451
+0.73(+7.08%)
Oct 02, 2023
9.650
10.53
9.500
10.31
80,790
+0.26(+2.59%)
Sep 29, 2023
10.44
10.46
9.801
10.05
798,051
-0.47(-4.47%)
Sep 28, 2023
10.18
10.60
10.17
10.52
15,857
+0.48(+4.78%)
Sep 27, 2023
10.35
10.45
9.933
10.04
95,397
-0.06(-0.59%)
Sep 26, 2023
9.650
10.34
9.650
10.10
87,646
+0.30(+3.06%)
Sep 25, 2023
10.30
9.990
9.755
9.800
41,875
-0.36(-3.54%)
Sep 22, 2023
10.15
10.69
9.640
10.16
22,470
+0.01(+0.10%)
Sep 21, 2023
10.18
10.61
9.845
10.15
24,056
-0.54(-5.05%)
Sep 20, 2023
10.22
10.70
10.22
10.69
13,951
+0.32(+3.09%)
Sep 19, 2023
10.56
10.56
10.00
10.37
79,426
-0.13(-1.24%)
Sep 18, 2023
10.80
10.80
10.30
10.50
46,883
+0.00(+0.00%)
Sep 15, 2023
10.77
10.94
9.910
10.50
112,228
+0.08(+0.77%)
Sep 14, 2023
10.13
10.74
9.750
10.42
47,190
+0.42(+4.20%)
Sep 13, 2023
10.16
10.16
9.525
10.00
31,999
-0.26(-2.53%)
Sep 12, 2023
10.13
10.29
10.01
10.26
10,305
+0.26(+2.60%)
Sep 11, 2023
10.40
10.40
10.00
10.00
9,742
+0.00(+0.00%)
Sep 08, 2023
10.12
10.35
9.900
10.00
27,479
-0.08(-0.79%)
Sep 07, 2023
10.47
10.58
9.800
10.08
28,791
-0.54(-5.08%)
Sep 06, 2023
10.30
10.62
10.06
10.62
19,600
+0.36(+3.51%)
Sep 05, 2023
10.50
10.60
10.00
10.26
44,414
-0.16(-1.54%)
Sep 01, 2023
10.69
10.69
10.11
10.42
21,573
-0.21(-1.98%)
Aug 31, 2023
10.67
11.32
10.02
10.63
58,930
-0.07(-0.65%)
Aug 30, 2023
11.71
12.20
10.50
10.70
36,027
-0.85(-7.36%)
Aug 29, 2023
10.90
11.73
10.51
11.55
17,903
+0.72(+6.65%)
Aug 28, 2023
10.05
10.99
9.440
10.83
12,913
+0.79(+7.87%)
Aug 25, 2023
10.22
10.22
9.430
10.04
54,332
-0.04(-0.40%)
Aug 24, 2023
10.57
10.57
9.600
10.08
51,640
-0.42(-4.00%)
Aug 23, 2023
10.65
10.94
10.50
10.50
18,735
-0.20(-1.87%)
Aug 22, 2023
10.92
11.00
10.40
10.70
39,680
-0.13(-1.20%)
Aug 21, 2023
10.96
11.00
10.68
10.83
36,927
-0.07(-0.64%)
Aug 18, 2023
10.26
10.91
10.04
10.90
74,519
+0.52(+5.01%)
Aug 17, 2023
10.85
11.35
9.700
10.38
47,688
-0.61(-5.55%)
Aug 16, 2023
11.00
11.49
10.50
10.99
117,800
+0.19(+1.76%)
Aug 15, 2023
11.11
11.55
10.46
10.80
65,997
-0.40(-3.57%)
Aug 14, 2023
11.80
12.13
11.02
11.20
62,585
-0.69(-5.80%)
Aug 11, 2023
12.34
12.85
11.76
11.89
19,400
-0.51(-4.11%)
Aug 10, 2023
12.60
12.75
12.27
12.40
35,548
+0.07(+0.57%)
Aug 09, 2023
13.26
13.62
12.16
12.33
312,078
-1.08(-8.05%)
Aug 08, 2023
12.39
13.42
12.31
13.41
427,364
+0.81(+6.43%)
Aug 07, 2023
12.63
13.00
12.14
12.60
46,780
-0.09(-0.71%)
Aug 04, 2023
13.50
13.52
12.29
12.69
87,381
-0.61(-4.59%)
Aug 03, 2023
13.16
13.62
12.92
13.30
38,261
-0.06(-0.45%)
Aug 02, 2023
13.92
14.14
13.03
13.36
54,842
-0.79(-5.58%)
Aug 01, 2023
13.28
14.17
13.15
14.15
33,862
+1.00(+7.60%)
Jul 31, 2023
14.26
14.64
13.01
13.15
51,518
-0.92(-6.54%)
Jul 28, 2023
13.29
14.31
13.29
14.07
60,464
+0.81(+6.11%)
Jul 27, 2023
12.75
13.50
12.44
13.26
748,345
+0.66(+5.24%)
Jul 26, 2023
12.72
12.75
12.00
12.60
53,483
-0.09(-0.71%)
Jul 25, 2023
12.69
12.98
12.39
12.69
43,321
+0.14(+1.12%)
Jul 24, 2023
13.14
13.21
12.47
12.55
97,454
-0.55(-4.20%)
Jul 21, 2023
12.41
13.10
12.30
13.10
9,796
+0.83(+6.76%)
Jul 20, 2023
12.55
12.55
11.66
12.27
61,896
-0.18(-1.45%)
Jul 19, 2023
13.03
13.27
12.37
12.45
27,620
-0.65(-4.96%)
Jul 18, 2023
13.09
13.33
12.88
13.10
32,541
-0.06(-0.46%)
Jul 17, 2023
13.00
13.50
12.99
13.16
39,996
+0.16(+1.23%)
Jul 14, 2023
12.99
13.15
12.77
13.00
16,573
+0.14(+1.09%)
Jul 13, 2023
12.88
13.37
12.67
12.86
22,926
+0.04(+0.31%)
Jul 12, 2023
12.78
14.44
12.40
12.82
49,892
+0.27(+2.15%)
Jul 11, 2023
12.55
12.95
12.32
12.55
63,513
+0.10(+0.80%)
Jul 10, 2023
12.86
12.86
12.40
12.45
42,801
-0.25(-1.97%)
Jul 07, 2023
12.86
12.92
12.10
12.70
55,827
+0.11(+0.87%)
Jul 06, 2023
12.63
13.00
11.98
12.59
57,484
+0.09(+0.72%)
Jul 05, 2023
13.05
14.36
12.42
12.50
51,394
-0.39(-3.03%)
Jul 03, 2023
12.00
12.99
11.73
12.89
32,160
+1.03(+8.64%)
Jun 30, 2023
12.86
13.00
11.57
11.87
305,275
-0.70(-5.53%)
Jun 29, 2023
12.34
12.78
12.17
12.56
42,250
+0.06(+0.48%)
Jun 28, 2023
12.48
12.67
11.93
12.50
35,975
+0.13(+1.05%)
Jun 27, 2023
12.13
12.49
12.13
12.37
7,715
+0.24(+1.98%)
Jun 26, 2023
11.82
12.20
11.12
12.13
146,493
+0.14(+1.17%)
Jun 23, 2023
12.02
12.51
11.42
11.99
105,066
-0.54(-4.35%)
Jun 22, 2023
11.77
12.98
11.00
12.54
45,695
+0.12(+0.93%)
Jun 21, 2023
12.73
12.78
12.06
12.42
37,336
-0.12(-0.96%)
Jun 20, 2023
11.58
12.54
11.51
12.54
36,941
+1.01(+8.76%)
Jun 16, 2023
11.90
12.00
11.02
11.53
82,908
-0.52(-4.32%)
Jun 15, 2023
11.75
12.22
11.44
12.05
20,356
+0.43(+3.70%)
Jun 14, 2023
12.11
12.25
10.86
11.62
45,557
-0.38(-3.17%)
Jun 13, 2023
12.31
12.40
12.00
12.00
30,905
-0.27(-2.20%)
Jun 12, 2023
12.46
12.73
12.20
12.27
13,508
+0.03(+0.25%)
Jun 09, 2023
12.50
12.63
11.93
12.24
37,017
-0.50(-3.92%)
Jun 08, 2023
12.44
12.82
12.10
12.74
28,722
+0.36(+2.91%)
Jun 07, 2023
12.23
12.50
12.07
12.38
12,233
+0.24(+1.98%)
Jun 06, 2023
12.01
12.71
12.01
12.14
24,500
-0.01(-0.08%)
Jun 05, 2023
12.11
12.42
11.76
12.15
29,645
+0.17(+1.42%)
Jun 02, 2023
12.07
12.24
11.73
11.98
13,318
+0.33(+2.83%)
Jun 01, 2023
11.25
12.19
10.92
11.65
46,332
+0.45(+4.02%)
May 31, 2023
10.90
11.28
10.62
11.20
92,766
+0.30(+2.75%)
May 30, 2023
11.22
11.22
10.32
10.90
141,250
-0.10(-0.91%)
May 26, 2023
11.28
11.28
10.77
11.00
51,994
-0.20(-1.79%)
May 25, 2023
11.20
11.43
10.90
11.20
88,340
+0.13(+1.17%)
May 24, 2023
11.16
11.33
10.74
11.07
111,008
-0.07(-0.63%)
May 23, 2023
11.03
11.38
10.72
11.14
53,938
+0.23(+2.11%)
May 22, 2023
11.09
11.55
10.73
10.91
33,882
-0.09(-0.82%)
May 19, 2023
11.19
11.28
10.45
11.00
38,140
+0.36(+3.38%)
May 18, 2023
11.00
11.72
10.19
10.64
39,554
-0.42(-3.80%)
May 17, 2023
10.31
11.14
10.06
11.06
13,565
+0.56(+5.33%)
May 16, 2023
10.69
11.00
10.02
10.50
67,101
-0.40(-3.67%)
May 15, 2023
10.81
11.12
10.58
10.90
34,371
+0.27(+2.54%)
May 12, 2023
10.81
11.98
10.25
10.63
62,988
+0.46(+4.52%)
May 11, 2023
9.810
10.60
9.710
10.17
21,774
+0.35(+3.56%)
May 10, 2023
9.130
9.820
8.851
9.820
58,171
+0.82(+9.11%)
May 09, 2023
8.850
9.160
8.810
9.000
126,142
+0.09(+1.01%)
May 08, 2023
9.050
9.250
8.890
8.910
15,866
-0.14(-1.55%)
May 05, 2023
8.660
9.240
8.660
9.050
25,819
+0.36(+4.14%)
May 04, 2023
8.430
8.770
8.380
8.690
30,589
+0.19(+2.24%)
May 03, 2023
8.970
9.240
8.310
8.500
47,240
-0.42(-4.71%)
May 02, 2023
8.900
9.434
8.701
8.920
43,543
-0.08(-0.89%)
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.