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
Independence Contract Drilling Inc
(NY:
ICD
)
1.450
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024
1.400
1.470
1.400
1.450
20,505
+0.00(+0.00%)
May 30, 2024
1.400
1.470
1.395
1.450
18,577
+0.02(+1.40%)
May 29, 2024
1.450
1.472
1.430
1.430
30,620
+0.01(+0.70%)
May 28, 2024
1.450
1.490
1.402
1.420
42,911
+0.00(+0.00%)
May 24, 2024
1.430
1.520
1.380
1.420
39,508
-0.05(-3.40%)
May 23, 2024
1.560
1.560
1.470
1.470
20,309
-0.07(-4.55%)
May 22, 2024
1.550
1.560
1.520
1.540
23,823
+0.01(+0.65%)
May 21, 2024
1.580
1.580
1.520
1.530
35,235
-0.06(-3.77%)
May 20, 2024
1.530
1.600
1.510
1.590
28,417
+0.04(+2.58%)
May 17, 2024
1.430
1.620
1.430
1.550
77,859
+0.13(+9.15%)
May 16, 2024
1.420
1.470
1.400
1.420
116,784
+0.00(+0.00%)
May 15, 2024
1.360
1.530
1.360
1.420
131,125
-0.04(-2.74%)
May 14, 2024
1.540
1.580
1.287
1.460
118,201
-0.09(-5.81%)
May 13, 2024
1.680
1.689
1.550
1.550
80,631
-0.05(-3.13%)
May 10, 2024
1.660
1.710
1.580
1.600
78,851
-0.04(-2.44%)
May 09, 2024
1.660
1.680
1.640
1.640
41,029
-0.02(-1.20%)
May 08, 2024
1.710
1.730
1.660
1.660
15,295
-0.03(-1.78%)
May 07, 2024
1.730
1.770
1.690
1.690
20,757
-0.01(-0.59%)
May 06, 2024
1.770
1.770
1.700
1.700
17,051
-0.06(-3.41%)
May 03, 2024
1.850
1.850
1.740
1.760
22,433
-0.05(-2.76%)
May 02, 2024
1.830
1.870
1.810
1.810
18,119
-0.04(-2.16%)
May 01, 2024
1.850
1.876
1.810
1.850
56,266
-0.02(-1.07%)
Apr 30, 2024
1.860
1.870
1.830
1.870
18,987
+0.00(+0.00%)
Apr 29, 2024
1.870
1.880
1.860
1.870
3,668
+0.01(+0.54%)
Apr 26, 2024
1.920
1.930
1.850
1.860
20,790
-0.08(-4.12%)
Apr 25, 2024
1.860
1.960
1.850
1.940
47,940
+0.09(+4.86%)
Apr 24, 2024
1.880
1.910
1.840
1.850
28,694
-0.07(-3.65%)
Apr 23, 2024
1.980
1.980
1.900
1.920
9,211
+0.01(+0.52%)
Apr 22, 2024
1.940
1.970
1.900
1.910
14,550
+0.00(+0.00%)
Apr 19, 2024
1.930
1.970
1.900
1.910
31,747
+0.00(+0.00%)
Apr 18, 2024
1.880
1.920
1.830
1.910
24,332
+0.01(+0.53%)
Apr 17, 2024
1.900
1.960
1.870
1.900
25,381
+0.01(+0.53%)
Apr 16, 2024
2.030
2.030
1.860
1.890
68,873
-0.09(-4.55%)
Apr 15, 2024
2.000
2.070
1.970
1.980
148,402
+0.00(+0.00%)
Apr 12, 2024
1.920
2.150
1.920
1.980
289,028
+0.04(+2.06%)
Apr 11, 2024
2.030
2.040
1.890
1.940
8,984
-0.01(-0.51%)
Apr 10, 2024
1.940
1.990
1.900
1.950
18,949
+0.04(+2.09%)
Apr 09, 2024
1.920
1.950
1.890
1.910
12,132
+0.00(+0.00%)
Apr 08, 2024
1.920
1.940
1.900
1.910
65,907
+0.00(+0.00%)
Apr 05, 2024
1.920
1.920
1.870
1.910
22,041
-0.02(-1.04%)
Apr 04, 2024
1.960
1.970
1.910
1.930
22,075
+0.03(+1.58%)
Apr 03, 2024
1.870
1.950
1.860
1.900
19,237
+0.06(+3.26%)
Apr 02, 2024
1.830
1.903
1.810
1.840
27,289
-0.01(-0.54%)
Apr 01, 2024
1.890
1.930
1.830
1.850
31,013
-0.01(-0.54%)
Mar 28, 2024
1.890
2.040
1.800
1.860
73,564
-0.06(-3.12%)
Mar 27, 2024
2.000
2.140
1.880
1.920
258,855
-0.04(-2.04%)
Mar 26, 2024
1.880
2.000
1.860
1.960
51,134
+0.11(+5.95%)
Mar 25, 2024
1.670
1.890
1.670
1.850
130,195
+0.15(+8.82%)
Mar 22, 2024
1.660
1.710
1.645
1.700
95,097
+0.03(+1.80%)
Mar 21, 2024
1.720
1.780
1.660
1.670
127,383
-0.02(-1.18%)
Mar 20, 2024
1.710
1.730
1.680
1.690
30,740
-0.01(-0.59%)
Mar 19, 2024
1.710
1.730
1.700
1.700
88,878
-0.02(-1.16%)
Mar 18, 2024
1.700
1.730
1.670
1.720
58,213
+0.01(+0.58%)
Mar 15, 2024
1.710
1.780
1.690
1.710
25,378
-0.03(-1.72%)
Mar 14, 2024
1.760
1.790
1.740
1.740
24,397
+0.00(+0.00%)
Mar 13, 2024
1.700
1.745
1.700
1.740
31,232
+0.04(+2.35%)
Mar 12, 2024
1.840
1.840
1.690
1.700
50,873
-0.12(-6.59%)
Mar 11, 2024
1.610
1.850
1.610
1.820
375,382
+0.19(+11.66%)
Mar 08, 2024
1.640
1.710
1.620
1.630
66,553
-0.02(-1.21%)
Mar 07, 2024
1.670
1.670
1.620
1.650
186,055
+0.00(+0.00%)
Mar 06, 2024
1.690
1.710
1.650
1.650
224,508
-0.02(-1.20%)
Mar 05, 2024
1.750
1.756
1.660
1.670
94,534
-0.10(-5.65%)
Mar 04, 2024
1.810
1.840
1.765
1.770
137,663
-0.04(-2.21%)
Mar 01, 2024
1.810
1.850
1.810
1.810
43,808
+0.03(+1.69%)
Feb 29, 2024
1.780
1.850
1.760
1.780
33,713
-0.01(-0.56%)
Feb 28, 2024
1.650
1.850
1.650
1.790
100,892
-0.09(-4.79%)
Feb 27, 2024
1.890
1.920
1.840
1.880
112,307
+0.05(+2.73%)
Feb 26, 2024
1.850
1.920
1.800
1.830
87,556
-0.08(-4.19%)
Feb 23, 2024
1.990
1.990
1.900
1.910
45,608
-0.08(-4.02%)
Feb 22, 2024
2.020
2.050
1.954
1.990
82,989
-0.01(-0.50%)
Feb 21, 2024
1.930
2.020
1.930
2.000
35,347
+0.05(+2.56%)
Feb 20, 2024
1.900
1.960
1.895
1.950
57,983
+0.04(+2.09%)
Feb 16, 2024
1.950
1.980
1.880
1.910
56,539
-0.03(-1.55%)
Feb 15, 2024
1.880
1.960
1.850
1.940
67,995
+0.06(+3.19%)
Feb 14, 2024
2.000
2.000
1.860
1.880
92,249
-0.09(-4.57%)
Feb 13, 2024
2.010
2.010
1.940
1.970
11,289
-0.01(-0.51%)
Feb 12, 2024
2.020
2.020
1.960
1.980
59,015
-0.02(-1.00%)
Feb 09, 2024
1.980
2.020
1.980
2.000
47,247
+0.00(+0.00%)
Feb 08, 2024
2.030
2.030
1.980
2.000
26,406
+0.01(+0.50%)
Feb 07, 2024
2.060
2.060
1.980
1.990
44,455
-0.04(-1.97%)
Feb 06, 2024
2.000
2.070
1.980
2.030
61,470
+0.03(+1.50%)
Feb 05, 2024
2.070
2.110
1.980
2.000
60,901
-0.06(-2.91%)
Feb 02, 2024
2.070
2.110
2.060
2.060
26,974
-0.04(-1.90%)
Feb 01, 2024
2.140
2.230
2.060
2.100
15,317
-0.02(-0.94%)
Jan 31, 2024
2.230
2.270
2.120
2.120
34,477
-0.08(-3.64%)
Jan 30, 2024
2.170
2.280
2.130
2.200
65,041
+0.07(+3.29%)
Jan 29, 2024
2.070
2.170
2.070
2.130
29,512
+0.07(+3.40%)
Jan 26, 2024
2.070
2.140
2.050
2.060
59,013
-0.03(-1.44%)
Jan 25, 2024
2.130
2.130
2.070
2.090
32,478
+0.00(+0.00%)
Jan 24, 2024
2.140
2.150
2.070
2.090
43,984
+0.00(+0.00%)
Jan 23, 2024
2.060
2.160
2.060
2.090
22,332
+0.03(+1.46%)
Jan 22, 2024
2.060
2.140
2.060
2.060
15,967
-0.03(-1.44%)
Jan 19, 2024
2.080
2.210
2.070
2.090
82,168
+0.00(+0.00%)
Jan 18, 2024
2.100
2.190
2.070
2.090
26,858
+0.04(+1.95%)
Jan 17, 2024
2.060
2.125
2.050
2.050
17,915
+0.00(+0.00%)
Jan 16, 2024
2.060
2.240
2.050
2.050
66,038
-0.04(-1.91%)
Jan 12, 2024
2.100
2.160
2.063
2.090
32,425
+0.02(+0.97%)
Jan 11, 2024
2.220
2.220
2.070
2.070
84,405
-0.08(-3.72%)
Jan 10, 2024
2.210
2.260
2.146
2.150
65,032
-0.02(-0.92%)
Jan 09, 2024
2.330
2.350
2.150
2.170
130,373
-0.16(-6.87%)
Jan 08, 2024
2.420
2.420
2.330
2.330
22,341
-0.06(-2.51%)
Jan 05, 2024
2.350
2.430
2.345
2.390
24,496
+0.04(+1.70%)
Jan 04, 2024
2.500
2.500
2.330
2.350
26,592
-0.10(-4.08%)
Jan 03, 2024
2.400
2.480
2.385
2.450
30,751
+0.04(+1.66%)
Jan 02, 2024
2.450
2.510
2.410
2.410
8,205
-0.04(-1.63%)
Dec 29, 2023
2.450
2.518
2.410
2.450
70,078
+0.03(+1.24%)
Dec 28, 2023
2.470
2.530
2.420
2.420
68,795
-0.03(-1.22%)
Dec 27, 2023
2.410
2.560
2.410
2.450
51,175
+0.01(+0.41%)
Dec 26, 2023
2.570
2.650
2.419
2.440
66,390
-0.11(-4.31%)
Dec 22, 2023
2.580
2.580
2.510
2.550
34,275
+0.04(+1.59%)
Dec 21, 2023
2.480
2.589
2.480
2.510
73,932
+0.00(+0.00%)
Dec 20, 2023
2.450
2.540
2.410
2.510
27,721
+0.09(+3.72%)
Dec 19, 2023
2.430
2.470
2.380
2.420
23,827
+0.02(+0.83%)
Dec 18, 2023
2.400
2.490
2.400
2.400
18,157
+0.00(+0.00%)
Dec 15, 2023
2.400
2.420
2.350
2.400
26,407
+0.03(+1.27%)
Dec 14, 2023
2.360
2.470
2.320
2.370
56,302
+0.04(+1.72%)
Dec 13, 2023
2.270
2.350
2.270
2.330
68,109
+0.03(+1.30%)
Dec 12, 2023
2.320
2.410
2.300
2.300
66,039
-0.04(-1.71%)
Dec 11, 2023
2.410
2.490
2.310
2.340
52,214
-0.04(-1.68%)
Dec 08, 2023
2.380
2.510
2.380
2.380
23,729
-0.01(-0.42%)
Dec 07, 2023
2.430
2.450
2.360
2.390
22,535
+0.01(+0.42%)
Dec 06, 2023
2.420
2.520
2.380
2.380
54,622
-0.07(-2.86%)
Dec 05, 2023
2.570
2.570
2.410
2.450
19,681
-0.09(-3.54%)
Dec 04, 2023
2.490
2.590
2.380
2.540
28,011
+0.07(+2.83%)
Dec 01, 2023
2.350
2.570
2.350
2.470
51,682
+0.08(+3.35%)
Nov 30, 2023
2.400
2.481
2.360
2.390
110,641
+0.00(+0.00%)
Nov 29, 2023
2.360
2.475
2.330
2.390
129,268
+0.01(+0.42%)
Nov 28, 2023
2.400
2.400
2.317
2.380
15,120
-0.02(-0.83%)
Nov 27, 2023
2.430
2.460
2.382
2.400
46,518
-0.10(-4.00%)
Nov 24, 2023
2.330
2.550
2.330
2.500
29,051
+0.12(+5.04%)
Nov 22, 2023
2.390
2.430
2.280
2.380
64,994
+0.03(+1.28%)
Nov 21, 2023
2.300
2.355
2.245
2.350
70,538
+0.07(+3.07%)
Nov 20, 2023
2.440
2.440
2.270
2.280
36,960
-0.09(-3.80%)
Nov 17, 2023
2.230
2.380
2.230
2.370
44,473
+0.12(+5.33%)
Nov 16, 2023
2.230
2.310
2.210
2.250
83,647
-0.02(-0.88%)
Nov 15, 2023
2.220
2.348
2.220
2.270
81,475
+0.02(+0.89%)
Nov 14, 2023
2.320
2.350
2.220
2.250
174,596
-0.03(-1.32%)
Nov 13, 2023
2.370
2.450
2.271
2.280
47,075
-0.09(-3.80%)
Nov 10, 2023
2.340
2.430
2.340
2.370
38,295
+0.03(+1.28%)
Nov 09, 2023
2.420
2.490
2.340
2.340
34,648
-0.08(-3.31%)
Nov 08, 2023
2.420
2.440
2.330
2.420
70,755
+0.01(+0.41%)
Nov 07, 2023
2.520
2.590
2.390
2.410
74,370
-0.14(-5.49%)
Nov 06, 2023
2.660
2.710
2.550
2.550
20,601
-0.15(-5.56%)
Nov 03, 2023
2.590
2.720
2.590
2.700
29,414
+0.09(+3.45%)
Nov 02, 2023
2.630
2.640
2.590
2.610
63,155
+0.06(+2.35%)
Nov 01, 2023
2.650
2.650
2.480
2.550
265,760
-0.12(-4.49%)
Oct 31, 2023
2.740
2.770
2.650
2.670
79,802
-0.05(-1.84%)
Oct 30, 2023
2.820
2.870
2.710
2.720
85,682
-0.07(-2.51%)
Oct 27, 2023
2.860
2.860
2.760
2.790
29,139
-0.04(-1.41%)
Oct 26, 2023
2.810
2.870
2.800
2.830
14,691
+0.01(+0.35%)
Oct 25, 2023
2.860
2.940
2.760
2.820
134,511
-0.01(-0.35%)
Oct 24, 2023
2.900
2.920
2.810
2.830
29,625
-0.05(-1.74%)
Oct 23, 2023
2.950
2.950
2.870
2.880
28,036
-0.08(-2.70%)
Oct 20, 2023
2.890
3.030
2.850
2.960
79,372
+0.07(+2.42%)
Oct 19, 2023
2.950
2.980
2.880
2.890
34,606
-0.04(-1.37%)
Oct 18, 2023
2.930
2.980
2.905
2.930
38,825
+0.00(+0.00%)
Oct 17, 2023
2.950
2.990
2.910
2.930
31,946
+0.00(+0.00%)
Oct 16, 2023
2.890
2.970
2.882
2.930
18,387
+0.00(+0.00%)
Oct 13, 2023
2.870
2.950
2.860
2.930
38,140
+0.00(+0.00%)
Oct 12, 2023
2.960
2.970
2.910
2.930
22,092
-0.02(-0.68%)
Oct 11, 2023
2.900
2.960
2.870
2.950
14,129
+0.01(+0.34%)
Oct 10, 2023
2.960
2.960
2.885
2.940
11,910
+0.01(+0.34%)
Oct 09, 2023
2.920
2.990
2.877
2.930
70,091
-0.02(-0.68%)
Oct 06, 2023
2.930
3.000
2.830
2.950
81,618
+0.06(+2.08%)
Oct 05, 2023
2.830
3.000
2.782
2.890
31,934
+0.14(+5.09%)
Oct 04, 2023
2.880
2.940
2.725
2.750
102,209
-0.13(-4.51%)
Oct 03, 2023
2.950
2.970
2.851
2.880
62,222
-0.01(-0.35%)
Oct 02, 2023
2.948
2.954
2.860
2.890
45,167
-0.11(-3.67%)
Sep 29, 2023
2.990
3.009
2.920
3.000
17,683
-0.01(-0.33%)
Sep 28, 2023
3.020
3.063
2.990
3.010
38,959
+0.00(+0.00%)
Sep 27, 2023
2.910
3.060
2.909
3.010
74,515
+0.10(+3.44%)
Sep 26, 2023
2.940
2.950
2.900
2.910
14,749
+0.02(+0.69%)
Sep 25, 2023
2.910
2.935
2.880
2.890
59,363
-0.01(-0.34%)
Sep 22, 2023
2.950
2.950
2.880
2.900
23,986
+0.03(+1.05%)
Sep 21, 2023
2.940
2.950
2.870
2.870
54,749
-0.09(-3.04%)
Sep 20, 2023
3.050
3.060
2.960
2.960
39,388
-0.03(-1.00%)
Sep 19, 2023
3.090
3.090
2.980
2.990
27,375
-0.05(-1.64%)
Sep 18, 2023
3.100
3.100
2.950
3.040
57,792
-0.07(-2.25%)
Sep 15, 2023
3.100
3.140
3.030
3.110
66,816
-0.02(-0.64%)
Sep 14, 2023
3.140
3.200
3.020
3.130
54,559
-0.01(-0.32%)
Sep 13, 2023
3.030
3.240
3.030
3.140
117,528
+0.08(+2.61%)
Sep 12, 2023
2.900
3.060
2.900
3.060
104,496
+0.17(+5.88%)
Sep 11, 2023
3.000
3.020
2.870
2.890
68,204
-0.03(-1.03%)
Sep 08, 2023
2.930
2.971
2.890
2.920
110,097
-0.01(-0.34%)
Sep 07, 2023
2.990
3.010
2.900
2.930
52,754
-0.08(-2.66%)
Sep 06, 2023
3.100
3.150
2.995
3.010
42,709
-0.06(-1.95%)
Sep 05, 2023
3.180
3.180
3.000
3.070
84,786
-0.08(-2.54%)
Sep 01, 2023
2.930
3.290
2.930
3.150
155,620
+0.29(+10.14%)
Aug 31, 2023
2.900
2.905
2.830
2.860
67,747
-0.02(-0.69%)
Aug 30, 2023
2.910
2.960
2.860
2.880
19,549
+0.00(+0.00%)
Aug 29, 2023
2.910
2.936
2.850
2.880
27,650
-0.02(-0.69%)
Aug 28, 2023
2.930
2.930
2.840
2.900
15,703
+0.00(+0.00%)
Aug 25, 2023
3.020
3.035
2.891
2.900
77,149
-0.10(-3.33%)
Aug 24, 2023
3.160
3.210
3.000
3.000
33,948
-0.17(-5.36%)
Aug 23, 2023
3.130
3.230
3.130
3.170
45,966
-0.03(-0.94%)
Aug 22, 2023
3.360
3.400
3.190
3.200
140,465
-0.22(-6.43%)
Aug 21, 2023
3.030
3.450
3.025
3.420
251,981
+0.42(+14.00%)
Aug 18, 2023
2.920
3.060
2.900
3.000
158,850
+0.04(+1.35%)
Aug 17, 2023
2.960
2.965
2.820
2.960
60,250
-0.01(-0.34%)
Aug 16, 2023
2.890
2.980
2.800
2.970
1,583,861
+0.08(+2.77%)
Aug 15, 2023
2.940
2.990
2.852
2.890
30,389
-0.05(-1.70%)
Aug 14, 2023
2.920
3.008
2.860
2.940
53,709
+0.01(+0.34%)
Aug 11, 2023
2.920
2.960
2.860
2.930
45,608
+0.02(+0.69%)
Aug 10, 2023
2.880
2.960
2.840
2.910
34,381
+0.05(+1.75%)
Aug 09, 2023
2.950
3.030
2.820
2.860
52,473
-0.06(-2.05%)
Aug 08, 2023
2.940
2.950
2.810
2.920
31,042
-0.03(-1.02%)
Aug 07, 2023
2.990
2.990
2.946
2.950
8,316
-0.01(-0.34%)
Aug 04, 2023
3.060
3.090
2.950
2.960
20,375
-0.09(-2.95%)
Aug 03, 2023
3.000
3.070
2.840
3.050
44,387
+0.22(+7.77%)
Aug 02, 2023
3.090
3.085
2.820
2.830
48,022
-0.31(-9.87%)
Aug 01, 2023
3.150
3.160
3.020
3.140
68,991
-0.02(-0.63%)
Jul 31, 2023
3.090
3.210
3.028
3.160
71,546
+0.12(+3.95%)
Jul 28, 2023
2.950
3.080
2.930
3.040
126,247
+0.12(+4.11%)
Jul 27, 2023
2.950
2.970
2.880
2.920
31,984
+0.02(+0.69%)
Jul 26, 2023
2.860
2.925
2.860
2.900
24,505
+0.03(+1.05%)
Jul 25, 2023
2.820
2.920
2.810
2.870
44,298
+0.05(+1.77%)
Jul 24, 2023
2.760
2.840
2.710
2.820
35,325
+0.06(+2.17%)
Jul 21, 2023
2.790
2.800
2.750
2.760
26,836
-0.03(-1.08%)
Jul 20, 2023
2.790
2.810
2.760
2.790
18,808
+0.01(+0.36%)
Jul 19, 2023
2.860
2.867
2.760
2.780
26,153
-0.08(-2.80%)
Jul 18, 2023
2.820
2.960
2.820
2.860
26,978
+0.02(+0.70%)
Jul 17, 2023
2.780
2.891
2.750
2.840
69,024
+0.06(+2.16%)
Jul 14, 2023
2.870
2.890
2.760
2.780
37,727
-0.07(-2.46%)
Jul 13, 2023
2.840
2.870
2.805
2.850
104,482
+0.03(+1.06%)
Jul 12, 2023
2.790
2.880
2.790
2.820
62,986
+0.05(+1.81%)
Jul 11, 2023
2.630
2.800
2.630
2.770
79,092
+0.10(+3.75%)
Jul 10, 2023
2.700
2.740
2.670
2.670
29,755
-0.02(-0.74%)
Jul 07, 2023
2.560
2.700
2.550
2.690
104,293
+0.14(+5.49%)
Jul 06, 2023
2.580
2.675
2.500
2.550
87,335
-0.05(-1.92%)
Jul 05, 2023
2.690
2.690
2.540
2.600
64,000
-0.10(-3.70%)
Jul 03, 2023
2.730
2.770
2.700
2.700
38,388
-0.03(-1.10%)
Jun 30, 2023
2.750
2.780
2.690
2.730
36,426
+0.00(+0.00%)
Jun 29, 2023
2.570
2.740
2.550
2.730
37,887
+0.14(+5.41%)
Jun 28, 2023
2.620
2.650
2.510
2.590
71,450
-0.02(-0.77%)
Jun 27, 2023
2.640
2.653
2.600
2.610
39,056
-0.04(-1.51%)
Jun 26, 2023
2.520
2.660
2.520
2.650
29,781
+0.11(+4.33%)
Jun 23, 2023
2.610
2.610
2.490
2.540
117,508
-0.09(-3.42%)
Jun 22, 2023
2.650
2.670
2.610
2.630
124,668
-0.04(-1.50%)
Jun 21, 2023
2.670
2.720
2.650
2.670
94,205
-0.03(-1.11%)
Jun 20, 2023
2.660
2.730
2.650
2.700
40,595
+0.01(+0.37%)
Jun 16, 2023
2.750
2.760
2.681
2.690
72,598
-0.06(-2.18%)
Jun 15, 2023
2.670
2.750
2.670
2.750
52,943
+0.08(+3.00%)
Jun 14, 2023
2.710
2.745
2.620
2.670
66,950
+0.00(+0.00%)
Jun 13, 2023
2.790
2.840
2.670
2.670
73,476
-0.02(-0.74%)
Jun 12, 2023
2.750
2.805
2.610
2.690
117,558
-0.08(-2.89%)
Jun 09, 2023
2.810
2.820
2.710
2.770
54,563
-0.04(-1.42%)
Jun 08, 2023
2.850
2.937
2.700
2.810
184,115
-0.13(-4.42%)
Jun 07, 2023
3.020
3.078
2.890
2.940
45,138
-0.05(-1.67%)
Jun 06, 2023
2.850
3.000
2.820
2.990
51,792
+0.17(+6.03%)
Jun 05, 2023
2.860
2.950
2.760
2.820
33,263
-0.07(-2.42%)
Jun 02, 2023
2.860
2.930
2.810
2.890
59,735
+0.12(+4.33%)
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.