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
Simplify Tail Risk Strategy ETF
(NY:
CYA
)
0.5093
UNCHANGED
Last Price
Updated: 8:00 PM EST, Mar 7, 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 (%)
Mar 07, 2024
0.5093
0
+0.01(+1.72%)
Mar 06, 2024
0.4000
0.5272
0.4000
0.5007
505,264
+0.11(+27.40%)
Mar 05, 2024
0.3580
0.4179
0.3500
0.3930
223,638
+0.01(+3.83%)
Mar 04, 2024
0.3903
0.3903
0.3600
0.3785
80,292
-0.02(-4.80%)
Mar 01, 2024
0.3811
0.3976
0.3785
0.3976
163,676
-0.01(-1.83%)
Feb 29, 2024
0.4388
0.4388
0.3911
0.4050
90,182
-0.03(-7.87%)
Feb 28, 2024
0.4400
0.4500
0.4244
0.4396
57,482
+0.00(+0.14%)
Feb 27, 2024
0.4600
0.4610
0.4079
0.4390
171,380
-0.00(-0.43%)
Feb 26, 2024
0.4760
0.4764
0.4200
0.4409
701,605
-0.03(-6.55%)
Feb 23, 2024
0.5000
0.5001
0.4600
0.4718
158,700
-0.05(-9.86%)
Feb 22, 2024
0.5540
0.5581
0.5000
0.5234
229,718
-0.08(-12.80%)
Feb 21, 2024
0.5800
0.6129
0.5800
0.6002
132,991
-0.04(-5.82%)
Feb 20, 2024
0.6200
0.6400
0.6096
0.6373
441,202
+0.01(+1.16%)
Feb 16, 2024
0.7000
0.7001
0.6056
0.6300
458,620
-0.09(-12.38%)
Feb 15, 2024
0.7700
0.7951
0.6687
0.7190
412,220
-0.12(-14.66%)
Feb 14, 2024
0.9600
0.9606
0.7461
0.8425
919,809
-0.06(-6.40%)
Feb 13, 2024
0.7100
1.270
0.6550
0.9001
504,505
+0.21(+30.64%)
Feb 12, 2024
0.8400
0.8400
0.6300
0.6890
1,153,330
+0.65(+1626.82%)
Feb 09, 2024
0.0477
0.0477
0.0397
0.0399
3,124,649
-0.00(-8.06%)
Feb 08, 2024
0.0530
0.0530
0.0415
0.0434
3,491,676
-0.01(-16.70%)
Feb 07, 2024
0.0609
0.0609
0.0517
0.0521
2,870,617
-0.01(-11.39%)
Feb 06, 2024
0.0600
0.0647
0.0584
0.0588
1,662,564
-0.00(-0.34%)
Feb 05, 2024
0.0757
0.0757
0.0551
0.0590
3,501,188
-0.01(-19.29%)
Feb 02, 2024
0.0778
0.0778
0.0720
0.0731
545,840
-0.01(-10.85%)
Feb 01, 2024
0.0765
0.0825
0.0740
0.0820
1,117,470
+0.00(+4.73%)
Jan 31, 2024
0.0690
0.0783
0.0589
0.0783
2,666,878
+0.01(+11.86%)
Jan 30, 2024
0.0744
0.0744
0.0685
0.0700
852,655
+0.00(+2.94%)
Jan 29, 2024
0.0771
0.0771
0.0651
0.0680
1,575,678
-0.01(-9.33%)
Jan 26, 2024
0.0800
0.0800
0.0729
0.0750
793,460
-0.01(-11.76%)
Jan 25, 2024
0.0800
0.0850
0.0748
0.0850
802,204
+0.01(+11.11%)
Jan 24, 2024
0.0850
0.0850
0.0700
0.0765
2,334,601
-0.01(-10.11%)
Jan 23, 2024
0.0925
0.0925
0.0850
0.0851
1,126,888
-0.01(-10.42%)
Jan 22, 2024
0.1210
0.1210
0.0880
0.0950
2,878,544
-0.02(-15.18%)
Jan 19, 2024
0.1180
0.1180
0.1099
0.1120
659,583
-0.01(-5.08%)
Jan 18, 2024
0.1240
0.1250
0.1057
0.1180
1,855,764
-0.00(-3.36%)
Jan 17, 2024
0.1165
0.1265
0.1165
0.1221
843,053
+0.01(+7.77%)
Jan 16, 2024
0.1333
0.1333
0.1088
0.1133
956,421
-0.01(-10.79%)
Jan 12, 2024
0.1290
0.1300
0.1269
0.1270
340,866
+0.00(+0.87%)
Jan 11, 2024
0.1391
0.1400
0.1200
0.1259
1,096,262
-0.01(-9.75%)
Jan 10, 2024
0.1580
0.1580
0.1394
0.1395
649,984
-0.00(-3.06%)
Jan 09, 2024
0.1939
0.1939
0.1428
0.1439
2,107,203
-0.04(-21.06%)
Jan 08, 2024
0.2141
0.2141
0.1800
0.1823
694,570
-0.01(-4.05%)
Jan 05, 2024
0.1800
0.2073
0.1797
0.1900
848,743
+0.02(+8.94%)
Jan 04, 2024
0.1890
0.1890
0.1743
0.1744
724,248
+0.00(+0.46%)
Jan 03, 2024
0.2260
0.2260
0.1621
0.1736
1,487,100
-0.04(-18.88%)
Jan 02, 2024
0.2300
0.2295
0.2139
0.2140
601,995
+0.01(+5.37%)
Dec 29, 2023
0.2247
0.2323
0.2015
0.2031
748,329
-0.02(-9.61%)
Dec 28, 2023
0.2400
0.2440
0.2209
0.2247
451,358
-0.01(-4.38%)
Dec 27, 2023
0.2500
0.2575
0.2300
0.2350
327,916
-0.01(-3.05%)
Dec 26, 2023
0.2800
0.2780
0.2300
0.2424
883,756
-0.01(-5.15%)
Dec 22, 2023
0.2545
0.2823
0.2488
0.2555
352,735
+0.00(+1.14%)
Dec 21, 2023
0.2680
0.2680
0.2444
0.2527
997,594
-0.00(-0.38%)
Dec 20, 2023
0.2201
0.2707
0.2201
0.2536
2,419,027
-0.03(-9.96%)
Dec 19, 2023
0.3063
0.3060
0.2500
0.2817
7,682,164
-0.01(-4.45%)
Dec 18, 2023
0.3142
0.3142
0.2891
0.2948
446,023
+0.01(+1.85%)
Dec 15, 2023
0.3446
0.3446
0.2665
0.2894
1,529,618
-0.03(-9.89%)
Dec 14, 2023
0.3158
0.3388
0.3158
0.3212
399,281
+0.01(+2.32%)
Dec 13, 2023
0.3063
0.3259
0.2946
0.3139
648,489
-0.00(-0.79%)
Dec 12, 2023
0.3618
0.3618
0.3001
0.3164
864,815
-0.04(-10.31%)
Dec 11, 2023
0.3924
0.3925
0.3385
0.3528
327,592
-0.02(-4.11%)
Dec 08, 2023
0.4319
0.4319
0.3585
0.3679
460,792
-0.06(-14.58%)
Dec 07, 2023
0.4498
0.4498
0.4229
0.4307
217,316
-0.02(-5.26%)
Dec 06, 2023
0.4594
0.4594
0.4271
0.4546
276,186
-0.00(-0.06%)
Dec 05, 2023
0.4977
0.4977
0.4269
0.4549
433,429
-0.05(-9.35%)
Dec 04, 2023
0.5264
0.5389
0.4599
0.5018
386,211
-0.01(-1.11%)
Dec 01, 2023
0.5363
0.5372
0.4690
0.5075
443,850
+0.00(+0.13%)
Nov 30, 2023
0.5408
0.5408
0.4977
0.5068
251,790
-0.03(-4.77%)
Nov 29, 2023
0.4919
0.5322
0.4919
0.5322
249,425
+0.01(+2.56%)
Nov 28, 2023
0.5542
0.5542
0.4841
0.5189
359,063
-0.02(-3.27%)
Nov 27, 2023
0.6604
0.6625
0.5168
0.5364
495,330
-0.06(-9.61%)
Nov 24, 2023
0.6317
0.6317
0.5551
0.5934
119,427
+0.00(+0.81%)
Nov 22, 2023
0.5799
0.6043
0.5647
0.5886
167,275
-0.01(-1.30%)
Nov 21, 2023
0.6508
0.6508
0.5836
0.5964
195,099
-0.02(-3.84%)
Nov 20, 2023
0.6943
0.6951
0.5834
0.6202
372,589
-0.05(-7.43%)
Nov 17, 2023
0.7370
0.7466
0.6313
0.6700
230,630
+0.00(+0.73%)
Nov 16, 2023
0.7446
0.7446
0.6422
0.6651
6,062,490
-0.04(-5.71%)
Nov 15, 2023
0.7460
0.7657
0.6764
0.7054
268,101
-0.01(-1.59%)
Nov 14, 2023
0.6700
0.7390
0.6318
0.7168
285,024
+0.01(+1.31%)
Nov 13, 2023
0.7379
0.7379
0.6700
0.7075
250,980
-0.01(-0.90%)
Nov 10, 2023
0.7370
0.7641
0.6796
0.7139
229,949
-0.01(-1.86%)
Nov 09, 2023
0.7351
0.7640
0.7073
0.7274
267,037
+0.01(+0.92%)
Nov 08, 2023
0.7753
0.7895
0.7017
0.7208
240,420
-0.04(-5.40%)
Nov 07, 2023
0.8135
0.8518
0.7083
0.7620
444,279
-0.03(-4.08%)
Nov 06, 2023
0.8614
0.8997
0.7781
0.7944
1,588,343
-0.06(-7.47%)
Nov 03, 2023
0.8805
0.9096
0.8328
0.8585
1,477,969
-0.13(-12.91%)
Nov 02, 2023
1.924
1.924
0.8614
0.9858
1,253,377
-1.00(-50.24%)
Nov 01, 2023
2.986
3.058
1.933
1.981
2,120,264
-0.99(-33.23%)
Oct 31, 2023
3.350
3.465
2.900
2.967
402,731
-0.38(-11.43%)
Oct 30, 2023
5.168
5.168
3.216
3.350
716,153
-1.85(-35.54%)
Oct 27, 2023
4.757
5.456
4.221
5.197
423,825
+0.08(+1.50%)
Oct 26, 2023
4.422
5.666
4.144
5.121
486,285
+0.86(+20.22%)
Oct 25, 2023
3.752
4.527
3.350
4.259
523,976
+0.51(+13.52%)
Oct 24, 2023
4.211
4.307
3.513
3.752
259,656
-1.07(-22.22%)
Oct 23, 2023
5.264
5.647
4.174
4.824
544,468
-0.09(-1.75%)
Oct 20, 2023
4.575
5.181
3.924
4.910
487,365
+0.70(+16.59%)
Oct 19, 2023
3.608
4.403
3.072
4.211
382,515
+0.63(+17.49%)
Oct 18, 2023
2.938
3.828
2.871
3.584
438,640
+0.63(+21.20%)
Oct 17, 2023
3.015
3.237
2.642
2.957
241,117
+0.06(+1.98%)
Oct 16, 2023
3.474
3.484
2.871
2.900
280,060
-0.74(-20.26%)
Oct 13, 2023
3.599
3.991
3.245
3.637
3,155,607
+0.20(+5.85%)
Oct 12, 2023
3.398
3.733
3.168
3.436
551,352
+0.03(+0.84%)
Oct 11, 2023
3.608
3.647
3.374
3.407
418,309
-0.26(-7.05%)
Oct 10, 2023
3.838
3.891
3.541
3.666
1,581,126
-0.37(-9.24%)
Oct 09, 2023
3.972
4.173
3.915
4.039
285,544
+0.03(+0.72%)
Oct 06, 2023
4.546
4.738
3.848
4.010
2,105,493
-0.26(-6.05%)
Oct 05, 2023
5.264
5.503
4.211
4.269
902,788
-1.06(-19.93%)
Oct 04, 2023
5.972
6.020
5.264
5.331
2,458,648
-0.37(-6.54%)
Oct 03, 2023
5.159
6.164
4.929
5.704
314,123
+0.56(+10.99%)
Oct 02, 2023
5.312
5.355
4.843
5.140
393,775
+0.07(+1.32%)
Sep 29, 2023
5.570
5.570
4.651
5.073
913,295
-0.37(-6.85%)
Sep 28, 2023
6.011
6.394
5.168
5.446
193,548
-0.59(-9.83%)
Sep 27, 2023
5.886
7.255
5.743
6.039
146,828
-0.22(-3.52%)
Sep 26, 2023
5.570
7.035
5.570
6.260
226,596
+1.03(+19.78%)
Sep 25, 2023
6.556
6.212
5.226
5.226
168,903
-1.01(-16.26%)
Sep 22, 2023
6.499
6.499
5.799
6.240
3,463,206
+0.05(+0.77%)
Sep 21, 2023
4.623
6.221
4.594
6.193
158,731
+1.76(+39.74%)
Sep 20, 2023
4.136
4.431
4.088
4.431
39,020
+0.26(+6.12%)
Sep 19, 2023
4.345
4.355
4.116
4.176
17,295
-0.07(-1.65%)
Sep 18, 2023
4.240
4.364
4.144
4.246
34,925
+0.10(+2.45%)
Sep 15, 2023
3.991
4.604
3.991
4.144
79,790
+0.15(+3.63%)
Sep 14, 2023
4.106
4.202
3.934
3.999
80,743
-0.17(-4.17%)
Sep 13, 2023
4.250
4.364
4.106
4.173
27,290
-0.19(-4.29%)
Sep 12, 2023
4.269
4.422
4.173
4.360
1,001,641
+0.16(+3.91%)
Sep 11, 2023
4.355
4.355
4.125
4.196
17,951
-0.26(-5.92%)
Sep 08, 2023
4.353
4.517
4.274
4.460
34,355
-0.11(-2.39%)
Sep 07, 2023
4.364
4.786
4.364
4.569
21,887
+0.18(+4.01%)
Sep 06, 2023
4.221
4.594
4.221
4.393
39,064
+0.18(+4.24%)
Sep 05, 2023
4.163
4.288
4.138
4.215
21,442
+0.05(+1.17%)
Sep 01, 2023
4.135
4.269
4.068
4.166
37,407
+0.03(+0.75%)
Aug 31, 2023
4.154
4.297
4.096
4.135
32,346
-0.09(-2.04%)
Aug 30, 2023
4.211
4.384
4.202
4.221
19,671
-0.11(-2.65%)
Aug 29, 2023
4.757
4.766
4.336
4.336
58,680
-0.34(-7.36%)
Aug 28, 2023
4.996
4.996
4.680
4.680
30,797
-0.36(-7.21%)
Aug 25, 2023
5.446
5.637
4.977
5.044
30,310
-0.35(-6.44%)
Aug 24, 2023
4.931
5.408
4.872
5.391
211,982
+0.44(+8.95%)
Aug 23, 2023
5.216
5.221
4.920
4.948
61,265
-0.41(-7.60%)
Aug 22, 2023
5.283
5.417
5.274
5.355
12,826
-0.01(-0.17%)
Aug 21, 2023
5.685
5.685
5.283
5.365
28,954
-0.32(-5.64%)
Aug 18, 2023
5.934
5.972
5.618
5.685
65,115
-0.08(-1.35%)
Aug 17, 2023
5.283
5.824
5.283
5.763
97,931
+0.29(+5.36%)
Aug 16, 2023
5.417
5.522
4.786
5.470
20,738
+0.13(+2.36%)
Aug 15, 2023
5.245
5.403
5.212
5.344
30,984
+0.21(+4.16%)
Aug 14, 2023
5.302
5.312
5.121
5.130
7,126
-0.11(-2.19%)
Aug 11, 2023
5.446
5.455
5.188
5.245
20,577
-0.08(-1.51%)
Aug 10, 2023
5.178
5.398
5.073
5.325
21,598
-0.03(-0.61%)
Aug 09, 2023
5.350
5.436
5.159
5.358
15,541
+0.12(+2.33%)
Aug 08, 2023
5.408
5.599
5.236
5.236
14,144
+0.01(+0.23%)
Aug 07, 2023
5.341
5.350
5.225
5.225
6,790
-0.24(-4.32%)
Aug 04, 2023
5.197
5.503
5.092
5.460
41,517
+0.16(+3.01%)
Aug 03, 2023
5.441
5.522
5.240
5.301
12,582
+0.03(+0.54%)
Aug 02, 2023
5.054
5.331
5.054
5.272
38,521
+0.36(+7.28%)
Aug 01, 2023
4.805
4.967
4.805
4.914
29,351
+0.02(+0.48%)
Jul 31, 2023
4.881
4.929
4.853
4.891
13,448
-0.02(-0.42%)
Jul 28, 2023
5.226
5.226
4.862
4.911
26,146
-0.25(-4.76%)
Jul 27, 2023
5.006
5.264
4.834
5.157
19,126
+0.26(+5.23%)
Jul 26, 2023
5.149
5.149
4.843
4.900
78,626
-0.10(-1.93%)
Jul 25, 2023
5.129
5.129
4.920
4.997
24,444
-0.14(-2.75%)
Jul 24, 2023
5.195
5.195
4.977
5.138
728,254
+0.05(+0.92%)
Jul 21, 2023
5.015
5.123
4.968
5.092
17,907
-0.05(-1.02%)
Jul 20, 2023
5.035
5.148
4.987
5.144
21,394
+0.16(+3.19%)
Jul 19, 2023
4.939
5.015
4.863
4.985
338,243
-0.02(-0.42%)
Jul 18, 2023
5.205
5.205
5.006
5.006
26,265
-0.11(-2.18%)
Jul 17, 2023
5.262
5.262
5.063
5.117
5,826
-0.07(-1.44%)
Jul 14, 2023
5.072
5.205
5.072
5.192
29,432
-0.05(-0.96%)
Jul 13, 2023
5.091
5.290
4.996
5.243
39,202
-0.21(-3.89%)
Jul 12, 2023
5.546
5.584
5.343
5.455
776,845
-0.08(-1.48%)
Jul 11, 2023
5.603
5.641
5.537
5.537
30,559
-0.19(-3.28%)
Jul 10, 2023
6.295
6.295
5.707
5.725
8,106
+0.01(+0.14%)
Jul 07, 2023
5.783
5.783
5.622
5.717
7,264
+0.00(+0.09%)
Jul 06, 2023
5.499
5.894
5.499
5.712
13,735
+0.18(+3.34%)
Jul 05, 2023
5.567
5.584
5.499
5.527
24,731
-0.00(-0.09%)
Jul 03, 2023
5.508
5.574
5.508
5.532
13,213
-0.01(-0.09%)
Jun 30, 2023
5.783
5.783
5.508
5.537
21,203
-0.24(-4.11%)
Jun 29, 2023
5.717
5.859
5.717
5.774
14,566
+0.06(+1.09%)
Jun 28, 2023
5.764
5.811
5.650
5.712
9,643
+0.02(+0.42%)
Jun 27, 2023
6.011
6.058
5.688
5.688
29,360
-0.46(-7.53%)
Jun 26, 2023
5.964
6.151
5.898
6.151
16,203
+0.19(+3.16%)
Jun 23, 2023
5.880
6.059
5.858
5.963
15,520
+0.03(+0.46%)
Jun 22, 2023
5.908
6.049
5.861
5.936
10,523
-0.08(-1.26%)
Jun 21, 2023
5.945
6.068
5.908
6.011
11,934
+0.07(+1.25%)
Jun 20, 2023
5.936
6.115
5.880
5.937
12,239
+0.08(+1.30%)
Jun 16, 2023
5.983
6.266
5.823
5.861
28,158
-0.03(-0.48%)
Jun 15, 2023
5.945
6.011
5.842
5.889
14,354
-0.13(-2.22%)
Jun 14, 2023
6.059
6.068
6.021
6.022
4,877
-0.09(-1.52%)
Jun 13, 2023
6.106
6.162
6.087
6.115
16,391
-0.10(-1.54%)
Jun 12, 2023
6.228
6.294
6.190
6.211
58,065
-0.05(-0.82%)
Jun 09, 2023
6.143
6.341
6.143
6.262
25,097
-0.06(-0.88%)
Jun 08, 2023
6.304
6.417
6.275
6.318
29,934
-0.13(-2.05%)
Jun 07, 2023
6.313
6.459
6.313
6.450
12,407
+0.04(+0.66%)
Jun 06, 2023
6.596
6.596
6.369
6.407
13,246
-0.11(-1.73%)
Jun 05, 2023
6.501
6.530
6.360
6.520
61,569
-0.01(-0.09%)
Jun 02, 2023
6.605
6.605
6.483
6.526
399,884
-0.17(-2.48%)
Jun 01, 2023
6.605
6.803
6.558
6.692
10,573
-0.04(-0.65%)
May 31, 2023
6.869
6.878
6.699
6.736
13,578
+0.01(+0.11%)
May 30, 2023
6.530
6.775
6.530
6.729
8,314
+0.11(+1.73%)
May 26, 2023
7.095
7.095
6.614
6.614
21,195
-0.38(-5.37%)
May 25, 2023
7.331
7.331
6.944
6.990
21,689
-0.34(-4.65%)
May 24, 2023
6.965
7.518
6.965
7.331
15,959
+0.31(+4.44%)
May 23, 2023
7.256
7.256
6.965
7.019
40,670
-0.16(-2.25%)
May 22, 2023
7.124
7.181
7.059
7.181
8,816
+0.17(+2.41%)
May 19, 2023
6.993
7.237
6.993
7.012
19,456
-0.07(-1.06%)
May 18, 2023
6.984
7.115
6.974
7.087
11,985
+0.08(+1.18%)
May 17, 2023
6.918
7.096
6.918
7.004
13,099
+0.00(+0.05%)
May 16, 2023
7.066
7.068
6.881
7.000
33,451
-0.07(-1.04%)
May 15, 2023
7.096
7.106
7.031
7.074
7,721
+0.04(+0.62%)
May 12, 2023
7.481
7.481
7.031
7.031
26,353
-0.07(-0.92%)
May 11, 2023
7.312
7.312
7.049
7.096
14,162
-0.10(-1.37%)
May 10, 2023
7.293
7.293
7.181
7.195
6,500
-0.11(-1.48%)
May 09, 2023
7.312
7.312
7.293
7.302
7,113
-0.04(-0.51%)
May 08, 2023
7.396
7.396
7.340
7.340
5,900
-0.03(-0.43%)
May 05, 2023
7.556
7.574
7.372
7.372
9,053
-0.65(-8.16%)
May 04, 2023
7.893
8.249
7.893
8.027
32,401
+0.27(+3.49%)
May 03, 2023
7.527
7.780
7.527
7.756
4,988
+0.10(+1.37%)
May 02, 2023
7.602
7.977
7.415
7.651
342,824
+0.20(+2.66%)
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.