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
Silvercrest Metals Inc
(NY:
SILV
)
8.190
-0.050 (-0.61%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 12, 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, 2023
6.380
6.610
6.350
6.580
950,659
+0.23(+3.62%)
May 30, 2023
6.490
6.490
6.300
6.350
781,879
+0.03(+0.47%)
May 26, 2023
6.460
6.460
6.260
6.320
875,158
-0.05(-0.78%)
May 25, 2023
6.450
6.490
6.335
6.370
728,008
-0.13(-2.00%)
May 24, 2023
6.690
6.700
6.470
6.500
559,656
-0.19(-2.84%)
May 23, 2023
6.720
6.770
6.660
6.690
638,679
-0.06(-0.89%)
May 22, 2023
6.760
6.840
6.730
6.750
493,750
-0.01(-0.15%)
May 19, 2023
6.850
6.970
6.730
6.760
778,410
-0.02(-0.29%)
May 18, 2023
6.760
6.810
6.570
6.780
1,273,942
-0.12(-1.74%)
May 17, 2023
6.910
6.970
6.775
6.900
822,621
+0.00(+0.00%)
May 16, 2023
7.050
7.080
6.860
6.900
925,796
-0.14(-1.99%)
May 15, 2023
7.140
7.270
6.960
7.040
1,150,790
-0.03(-0.42%)
May 12, 2023
6.920
7.560
6.850
7.070
2,375,119
+0.42(+6.32%)
May 11, 2023
6.820
6.850
6.600
6.650
929,285
-0.27(-3.90%)
May 10, 2023
7.120
7.120
6.815
6.920
618,945
-0.20(-2.81%)
May 09, 2023
6.960
7.170
6.945
7.120
941,629
+0.13(+1.86%)
May 08, 2023
6.950
7.055
6.900
6.990
486,131
+0.06(+0.87%)
May 05, 2023
6.630
6.940
6.550
6.930
970,375
+0.11(+1.61%)
May 04, 2023
6.820
7.030
6.790
6.820
936,621
+0.01(+0.15%)
May 03, 2023
6.690
6.900
6.585
6.810
1,008,942
+0.16(+2.41%)
May 02, 2023
6.460
6.685
6.410
6.650
928,502
+0.14(+2.15%)
May 01, 2023
6.670
6.775
6.505
6.510
569,755
-0.03(-0.46%)
Apr 28, 2023
6.600
6.600
6.480
6.540
632,705
-0.07(-1.06%)
Apr 27, 2023
6.510
6.610
6.390
6.610
558,327
+0.05(+0.76%)
Apr 26, 2023
6.790
6.796
6.515
6.560
913,028
-0.09(-1.35%)
Apr 25, 2023
6.640
6.685
6.415
6.650
788,149
+0.00(+0.00%)
Apr 24, 2023
6.610
6.680
6.550
6.650
771,626
+0.01(+0.15%)
Apr 21, 2023
6.620
6.705
6.540
6.640
806,715
-0.06(-0.90%)
Apr 20, 2023
6.820
6.865
6.665
6.700
905,888
-0.04(-0.59%)
Apr 19, 2023
6.690
6.860
6.650
6.740
810,794
-0.11(-1.61%)
Apr 18, 2023
6.840
7.030
6.780
6.850
911,295
+0.06(+0.88%)
Apr 17, 2023
6.960
7.030
6.755
6.790
1,088,705
-0.25(-3.55%)
Apr 14, 2023
7.200
7.230
6.900
7.040
1,009,314
-0.23(-3.16%)
Apr 13, 2023
7.400
7.500
7.250
7.270
1,549,998
+0.06(+0.83%)
Apr 12, 2023
7.330
7.360
7.030
7.210
899,134
+0.03(+0.42%)
Apr 11, 2023
7.030
7.300
7.025
7.180
1,158,738
+0.28(+4.06%)
Apr 10, 2023
7.010
7.020
6.780
6.900
1,019,552
-0.19(-2.68%)
Apr 06, 2023
7.050
7.190
6.980
7.090
1,235,023
-0.01(-0.14%)
Apr 05, 2023
7.300
7.350
7.070
7.100
1,121,954
-0.17(-2.34%)
Apr 04, 2023
7.130
7.381
7.070
7.270
1,174,849
+0.09(+1.25%)
Apr 03, 2023
7.140
7.500
7.030
7.180
1,677,593
+0.04(+0.56%)
Mar 31, 2023
7.380
7.390
7.105
7.140
1,032,273
-0.13(-1.79%)
Mar 30, 2023
7.040
7.270
6.910
7.270
1,580,888
+0.34(+4.91%)
Mar 29, 2023
7.030
7.050
6.890
6.930
827,705
-0.14(-1.98%)
Mar 28, 2023
6.920
7.090
6.860
7.070
1,291,630
+0.19(+2.76%)
Mar 27, 2023
6.630
6.890
6.480
6.880
1,029,297
+0.17(+2.53%)
Mar 24, 2023
6.810
6.930
6.645
6.710
1,219,994
-0.06(-0.89%)
Mar 23, 2023
6.700
6.890
6.630
6.770
1,058,940
+0.15(+2.27%)
Mar 22, 2023
6.370
6.820
6.350
6.620
1,600,567
+0.28(+4.42%)
Mar 21, 2023
6.410
6.480
6.190
6.340
1,054,799
-0.22(-3.35%)
Mar 20, 2023
6.570
6.620
6.370
6.560
1,180,372
+0.03(+0.46%)
Mar 17, 2023
6.100
6.600
6.080
6.530
4,227,562
+0.53(+8.83%)
Mar 16, 2023
6.240
6.250
5.935
6.000
1,468,106
-0.17(-2.76%)
Mar 15, 2023
6.390
6.490
5.985
6.170
1,870,308
-0.05(-0.80%)
Mar 14, 2023
6.050
6.250
5.870
6.220
1,551,363
+0.17(+2.81%)
Mar 13, 2023
5.840
6.175
5.830
6.050
2,942,996
+0.53(+9.60%)
Mar 10, 2023
5.400
5.700
5.380
5.520
1,583,475
+0.23(+4.35%)
Mar 09, 2023
5.250
5.380
5.230
5.290
915,212
+0.08(+1.54%)
Mar 08, 2023
5.320
5.340
5.165
5.210
1,052,007
+0.04(+0.77%)
Mar 07, 2023
5.360
5.400
5.160
5.170
970,628
-0.24(-4.44%)
Mar 06, 2023
5.630
5.630
5.365
5.410
860,851
-0.21(-3.74%)
Mar 03, 2023
5.600
5.680
5.532
5.620
746,666
+0.13(+2.37%)
Mar 02, 2023
5.450
5.490
5.400
5.490
761,186
-0.07(-1.26%)
Mar 01, 2023
5.500
5.635
5.470
5.560
988,551
+0.09(+1.65%)
Feb 28, 2023
5.350
5.499
5.250
5.470
748,762
+0.15(+2.82%)
Feb 27, 2023
5.240
5.455
5.240
5.320
974,171
+0.11(+2.11%)
Feb 24, 2023
5.310
5.310
5.160
5.210
890,031
-0.17(-3.16%)
Feb 23, 2023
5.350
5.385
5.300
5.380
570,560
+0.06(+1.13%)
Feb 22, 2023
5.420
5.420
5.270
5.320
713,838
-0.12(-2.21%)
Feb 21, 2023
5.550
5.680
5.320
5.440
1,230,968
-0.14(-2.51%)
Feb 17, 2023
5.470
5.595
5.382
5.580
995,512
+0.04(+0.72%)
Feb 16, 2023
5.350
5.605
5.332
5.540
908,843
+0.09(+1.65%)
Feb 15, 2023
5.420
5.465
5.285
5.450
1,193,678
-0.10(-1.80%)
Feb 14, 2023
5.450
5.581
5.365
5.550
1,377,874
+0.05(+0.91%)
Feb 13, 2023
5.330
5.570
5.280
5.500
1,427,317
+0.16(+3.00%)
Feb 10, 2023
5.410
5.480
5.300
5.340
1,557,306
-0.04(-0.74%)
Feb 09, 2023
5.530
5.600
5.340
5.380
2,235,987
-0.10(-1.82%)
Feb 08, 2023
5.710
5.735
5.455
5.480
1,506,443
-0.22(-3.86%)
Feb 07, 2023
5.690
5.830
5.590
5.700
1,862,199
-0.01(-0.18%)
Feb 06, 2023
5.970
5.970
5.670
5.710
1,895,768
-0.26(-4.36%)
Feb 03, 2023
6.460
6.500
5.920
5.970
3,412,406
-0.76(-11.29%)
Feb 02, 2023
7.030
7.090
6.650
6.730
1,573,052
-0.05(-0.74%)
Feb 01, 2023
6.560
6.860
6.350
6.780
1,541,572
+0.25(+3.83%)
Jan 31, 2023
6.580
6.670
6.480
6.530
1,054,480
+0.03(+0.46%)
Jan 30, 2023
6.830
6.850
6.500
6.500
1,031,851
-0.31(-4.55%)
Jan 27, 2023
6.860
6.920
6.705
6.810
1,310,575
-0.15(-2.16%)
Jan 26, 2023
7.230
7.270
6.880
6.960
1,333,666
-0.27(-3.73%)
Jan 25, 2023
6.570
7.360
6.550
7.230
2,334,912
+0.54(+8.07%)
Jan 24, 2023
6.390
6.750
6.330
6.690
1,396,457
+0.29(+4.53%)
Jan 23, 2023
6.380
6.410
6.190
6.400
927,447
-0.07(-1.08%)
Jan 20, 2023
6.450
6.535
6.380
6.470
994,753
+0.06(+0.94%)
Jan 19, 2023
6.390
6.490
6.270
6.410
650,473
+0.06(+0.94%)
Jan 18, 2023
6.650
6.720
6.310
6.350
736,871
-0.15(-2.31%)
Jan 17, 2023
6.740
6.740
6.430
6.500
1,464,188
-0.18(-2.69%)
Jan 13, 2023
6.480
6.720
6.450
6.680
919,294
+0.18(+2.77%)
Jan 12, 2023
6.520
6.650
6.330
6.500
797,065
+0.05(+0.78%)
Jan 11, 2023
6.460
6.615
6.390
6.450
1,383,639
+0.04(+0.62%)
Jan 10, 2023
6.310
6.435
6.260
6.410
865,079
+0.12(+1.91%)
Jan 09, 2023
6.590
6.590
6.245
6.290
785,193
-0.16(-2.48%)
Jan 06, 2023
6.320
6.520
6.190
6.450
900,505
+0.23(+3.70%)
Jan 05, 2023
6.220
6.220
6.020
6.220
855,940
-0.11(-1.74%)
Jan 04, 2023
6.070
6.330
6.070
6.330
1,168,289
+0.30(+4.98%)
Jan 03, 2023
6.130
6.255
5.940
6.030
1,540,108
+0.03(+0.50%)
Dec 30, 2022
6.090
6.100
5.920
6.000
823,644
-0.05(-0.83%)
Dec 29, 2022
6.150
6.205
6.030
6.050
847,110
-0.03(-0.49%)
Dec 28, 2022
6.310
6.340
6.010
6.080
927,101
-0.30(-4.70%)
Dec 27, 2022
6.090
6.470
6.010
6.380
1,045,303
+0.29(+4.76%)
Dec 23, 2022
6.130
6.230
5.870
6.090
1,239,604
+0.01(+0.16%)
Dec 22, 2022
6.000
6.090
5.770
6.080
1,168,098
+0.00(+0.00%)
Dec 21, 2022
6.120
6.225
6.020
6.080
925,705
+0.02(+0.33%)
Dec 20, 2022
6.010
6.160
5.950
6.060
2,121,938
+0.24(+4.12%)
Dec 19, 2022
6.180
6.280
5.810
5.820
1,911,027
-0.50(-7.91%)
Dec 16, 2022
6.210
6.430
6.140
6.320
10,814,749
+0.11(+1.77%)
Dec 15, 2022
6.320
6.430
6.210
6.210
2,991,077
-0.22(-3.42%)
Dec 14, 2022
6.600
6.670
6.350
6.430
1,557,057
-0.15(-2.28%)
Dec 13, 2022
6.900
6.930
6.510
6.580
2,401,444
+0.05(+0.77%)
Dec 12, 2022
6.720
6.940
6.525
6.530
4,495,749
-0.20(-2.97%)
Dec 09, 2022
6.940
6.999
6.715
6.730
1,434,325
-0.10(-1.46%)
Dec 08, 2022
6.880
6.930
6.575
6.830
1,845,147
+0.07(+1.04%)
Dec 07, 2022
6.650
6.880
6.600
6.760
1,125,045
+0.16(+2.42%)
Dec 06, 2022
6.630
6.700
6.430
6.600
786,017
+0.05(+0.76%)
Dec 05, 2022
6.940
6.940
6.480
6.550
761,622
-0.41(-5.89%)
Dec 02, 2022
6.590
7.040
6.520
6.960
1,198,788
+0.19(+2.81%)
Dec 01, 2022
6.800
6.995
6.585
6.770
1,225,099
+0.19(+2.89%)
Nov 30, 2022
6.220
6.660
6.220
6.580
1,266,655
+0.45(+7.34%)
Nov 29, 2022
5.990
6.188
5.990
6.130
587,088
+0.16(+2.68%)
Nov 28, 2022
6.460
6.460
5.930
5.970
736,939
-0.47(-7.30%)
Nov 25, 2022
6.490
6.490
6.350
6.440
311,106
-0.08(-1.23%)
Nov 23, 2022
6.300
6.540
6.240
6.520
748,367
+0.23(+3.66%)
Nov 22, 2022
6.160
6.400
6.100
6.290
921,152
+0.20(+3.28%)
Nov 21, 2022
6.040
6.190
5.730
6.090
1,687,137
-0.20(-3.18%)
Nov 18, 2022
6.320
6.325
6.140
6.290
626,283
+0.01(+0.16%)
Nov 17, 2022
6.250
6.358
6.140
6.280
587,928
-0.18(-2.79%)
Nov 16, 2022
6.250
6.487
6.245
6.460
690,414
+0.17(+2.70%)
Nov 15, 2022
6.880
6.880
6.190
6.290
1,669,899
-0.41(-6.12%)
Nov 14, 2022
6.700
6.900
6.635
6.700
1,365,629
+0.05(+0.75%)
Nov 11, 2022
6.580
6.735
6.342
6.650
1,041,854
+0.13(+1.99%)
Nov 10, 2022
6.450
6.615
6.225
6.520
1,443,541
+0.52(+8.67%)
Nov 09, 2022
6.070
6.380
5.960
6.000
2,167,833
-0.17(-2.76%)
Nov 08, 2022
6.020
6.460
5.990
6.170
1,433,191
+0.12(+1.98%)
Nov 07, 2022
5.470
6.060
5.470
6.050
1,778,982
+0.65(+12.04%)
Nov 04, 2022
5.060
5.405
5.060
5.400
1,394,957
+0.53(+10.88%)
Nov 03, 2022
4.800
5.010
4.750
4.870
994,243
+0.01(+0.21%)
Nov 02, 2022
5.260
4.850
4.860
1,023,671
-0.32(-6.18%)
Nov 01, 2022
5.240
5.330
5.170
5.180
916,541
+0.16(+3.19%)
Oct 31, 2022
5.070
5.130
4.990
5.020
1,215,515
-0.12(-2.33%)
Oct 28, 2022
5.100
5.170
5.010
5.140
1,488,230
-0.03(-0.58%)
Oct 27, 2022
5.490
5.549
5.150
5.170
1,099,243
-0.29(-5.31%)
Oct 26, 2022
5.250
5.590
5.250
5.460
1,324,741
+0.15(+2.82%)
Oct 25, 2022
5.210
5.375
5.210
5.310
715,647
+0.13(+2.51%)
Oct 24, 2022
5.270
5.350
5.050
5.180
810,561
-0.13(-2.45%)
Oct 21, 2022
5.010
5.355
4.950
5.310
1,153,512
+0.33(+6.63%)
Oct 20, 2022
5.040
5.180
4.941
4.980
1,326,575
-0.06(-1.19%)
Oct 19, 2022
5.270
5.300
4.992
5.040
660,735
-0.33(-6.15%)
Oct 18, 2022
5.450
5.520
5.290
5.370
535,511
+0.03(+0.56%)
Oct 17, 2022
5.450
5.495
5.328
5.340
543,330
+0.14(+2.69%)
Oct 14, 2022
5.560
5.560
5.160
5.200
697,021
-0.35(-6.31%)
Oct 13, 2022
5.380
5.590
5.150
5.550
902,094
-0.09(-1.60%)
Oct 12, 2022
5.370
5.660
5.320
5.640
565,873
+0.22(+4.06%)
Oct 11, 2022
5.470
5.650
5.330
5.420
696,819
-0.05(-0.91%)
Oct 10, 2022
5.400
5.620
5.370
5.470
453,645
-0.07(-1.26%)
Oct 07, 2022
5.790
5.930
5.520
5.540
977,747
-0.49(-8.13%)
Oct 06, 2022
5.960
6.100
5.740
6.030
989,136
+0.04(+0.67%)
Oct 05, 2022
5.830
5.995
5.710
5.990
1,283,999
-0.09(-1.48%)
Oct 04, 2022
6.200
6.220
5.980
6.080
1,413,744
+0.12(+2.01%)
Oct 03, 2022
5.720
6.060
5.695
5.960
1,705,046
+0.43(+7.78%)
Sep 30, 2022
5.250
5.690
5.200
5.530
1,211,724
+0.27(+5.13%)
Sep 29, 2022
4.970
5.270
4.915
5.260
861,939
+0.16(+3.14%)
Sep 28, 2022
4.690
5.170
4.690
5.100
1,696,817
+0.48(+10.39%)
Sep 27, 2022
4.780
4.825
4.580
4.620
1,013,754
-0.03(-0.65%)
Sep 26, 2022
4.900
4.960
4.610
4.650
1,044,871
-0.27(-5.49%)
Sep 23, 2022
5.280
5.280
4.850
4.920
1,364,228
-0.41(-7.69%)
Sep 22, 2022
5.540
5.610
5.295
5.330
831,132
-0.15(-2.74%)
Sep 21, 2022
5.510
5.670
5.320
5.480
746,905
+0.06(+1.11%)
Sep 20, 2022
5.510
5.510
5.330
5.420
551,709
-0.17(-3.04%)
Sep 19, 2022
5.460
5.640
5.440
5.590
592,522
+0.01(+0.18%)
Sep 16, 2022
5.370
5.610
5.300
5.580
1,329,501
+0.12(+2.20%)
Sep 15, 2022
5.610
5.660
5.400
5.460
1,040,932
-0.19(-3.36%)
Sep 14, 2022
5.930
5.950
5.640
5.650
1,028,934
-0.20(-3.42%)
Sep 13, 2022
5.940
6.100
5.810
5.850
1,110,133
-0.30(-4.88%)
Sep 12, 2022
6.220
6.280
6.100
6.150
1,236,005
+0.19(+3.19%)
Sep 09, 2022
5.840
6.000
5.790
5.960
736,005
+0.24(+4.20%)
Sep 08, 2022
5.570
5.720
5.510
5.720
608,164
+0.04(+0.70%)
Sep 07, 2022
5.330
5.690
5.250
5.680
809,285
+0.38(+7.17%)
Sep 06, 2022
5.370
5.535
5.300
5.300
663,041
-0.06(-1.12%)
Sep 02, 2022
5.180
5.560
5.140
5.360
1,650,586
+0.25(+4.89%)
Sep 01, 2022
5.370
5.380
5.040
5.110
1,327,185
-0.35(-6.41%)
Aug 31, 2022
5.530
5.610
5.400
5.460
780,984
-0.08(-1.44%)
Aug 30, 2022
5.870
5.890
5.435
5.540
1,133,066
-0.32(-5.46%)
Aug 29, 2022
5.830
6.020
5.800
5.860
658,764
-0.11(-1.84%)
Aug 26, 2022
6.170
6.220
5.880
5.970
1,035,911
-0.18(-2.93%)
Aug 25, 2022
6.230
6.290
6.070
6.150
340,853
-0.04(-0.65%)
Aug 24, 2022
6.010
6.200
5.935
6.190
458,703
+0.17(+2.82%)
Aug 23, 2022
5.960
6.160
5.930
6.020
811,125
+0.09(+1.52%)
Aug 22, 2022
5.850
5.950
5.775
5.930
841,538
-0.03(-0.50%)
Aug 19, 2022
6.140
6.150
5.931
5.960
566,758
-0.28(-4.49%)
Aug 18, 2022
6.240
6.325
6.112
6.240
679,442
-0.02(-0.32%)
Aug 17, 2022
6.790
6.790
6.220
6.260
1,133,204
-0.59(-8.61%)
Aug 16, 2022
6.870
6.960
6.770
6.850
374,435
-0.09(-1.30%)
Aug 15, 2022
6.900
7.010
6.820
6.940
664,948
-0.16(-2.25%)
Aug 12, 2022
6.990
7.150
6.900
7.100
717,737
+0.34(+5.03%)
Aug 11, 2022
6.890
6.990
6.730
6.760
494,334
-0.09(-1.31%)
Aug 10, 2022
6.930
7.100
6.785
6.850
917,033
+0.03(+0.44%)
Aug 09, 2022
6.950
7.030
6.690
6.820
514,067
-0.13(-1.87%)
Aug 08, 2022
6.960
7.080
6.870
6.950
1,105,320
+0.15(+2.21%)
Aug 05, 2022
6.670
6.820
6.540
6.800
708,409
-0.18(-2.58%)
Aug 04, 2022
6.580
7.100
6.580
6.980
777,272
+0.44(+6.73%)
Aug 03, 2022
6.750
6.790
6.440
6.540
760,576
-0.11(-1.65%)
Aug 02, 2022
6.760
6.925
6.645
6.650
664,261
-0.08(-1.19%)
Aug 01, 2022
6.850
6.850
6.591
6.730
689,732
-0.07(-1.03%)
Jul 29, 2022
6.500
6.830
6.295
6.800
874,838
+0.32(+4.94%)
Jul 28, 2022
6.390
6.640
6.260
6.480
1,218,567
+0.38(+6.23%)
Jul 27, 2022
5.850
6.130
5.780
6.100
824,100
+0.25(+4.27%)
Jul 26, 2022
5.710
5.885
5.700
5.850
552,459
+0.16(+2.81%)
Jul 25, 2022
5.890
5.890
5.395
5.690
1,058,798
-0.22(-3.72%)
Jul 22, 2022
5.960
6.180
5.885
5.910
1,223,906
+0.02(+0.34%)
Jul 21, 2022
5.700
5.910
5.620
5.890
908,606
+0.25(+4.43%)
Jul 20, 2022
5.820
5.910
5.640
5.640
527,474
-0.19(-3.26%)
Jul 19, 2022
5.820
5.980
5.720
5.830
523,544
+0.13(+2.28%)
Jul 18, 2022
5.700
5.910
5.689
5.700
706,614
+0.08(+1.42%)
Jul 15, 2022
5.500
5.640
5.250
5.620
740,079
+0.13(+2.37%)
Jul 14, 2022
5.430
5.530
5.199
5.490
792,007
-0.17(-3.00%)
Jul 13, 2022
5.370
5.800
5.330
5.660
750,973
+0.24(+4.43%)
Jul 12, 2022
5.540
5.580
5.300
5.420
664,273
-0.11(-1.99%)
Jul 11, 2022
5.600
5.800
5.500
5.530
450,384
-0.14(-2.47%)
Jul 08, 2022
5.740
5.820
5.530
5.670
476,760
-0.03(-0.53%)
Jul 07, 2022
5.690
5.910
5.645
5.700
802,789
+0.02(+0.35%)
Jul 06, 2022
5.990
5.990
5.480
5.680
1,215,406
-0.31(-5.18%)
Jul 05, 2022
6.180
6.260
5.860
5.990
1,405,274
-0.44(-6.84%)
Jul 01, 2022
6.090
6.610
6.020
6.430
1,250,867
+0.32(+5.24%)
Jun 30, 2022
6.350
6.370
6.070
6.110
795,710
-0.31(-4.83%)
Jun 29, 2022
6.730
6.750
6.250
6.420
799,698
-0.27(-4.04%)
Jun 28, 2022
7.090
7.110
6.630
6.690
395,813
-0.35(-4.97%)
Jun 27, 2022
6.900
7.060
6.765
7.040
472,219
+0.14(+2.03%)
Jun 24, 2022
6.770
6.950
6.625
6.900
452,771
+0.22(+3.29%)
Jun 23, 2022
6.920
7.000
6.505
6.680
786,147
-0.24(-3.47%)
Jun 22, 2022
6.750
7.030
6.570
6.920
942,319
+0.12(+1.76%)
Jun 21, 2022
6.500
6.930
6.500
6.800
670,078
+0.32(+4.94%)
Jun 17, 2022
6.780
6.800
6.415
6.480
2,187,799
-0.31(-4.57%)
Jun 16, 2022
6.720
6.860
6.550
6.790
852,357
-0.10(-1.45%)
Jun 15, 2022
6.710
6.980
6.522
6.890
1,011,732
+0.25(+3.77%)
Jun 14, 2022
6.950
6.950
6.490
6.640
713,064
-0.26(-3.77%)
Jun 13, 2022
7.260
7.320
6.850
6.900
1,084,306
-0.77(-10.04%)
Jun 10, 2022
7.040
7.710
7.000
7.670
778,659
+0.45(+6.23%)
Jun 09, 2022
7.450
7.530
7.200
7.220
450,018
-0.31(-4.12%)
Jun 08, 2022
7.480
7.540
7.320
7.530
384,589
-0.04(-0.53%)
Jun 07, 2022
7.480
7.650
7.430
7.570
448,662
+0.00(+0.00%)
Jun 06, 2022
7.840
7.940
7.460
7.570
524,750
-0.13(-1.69%)
Jun 03, 2022
7.750
7.875
7.560
7.700
349,406
-0.18(-2.28%)
Jun 02, 2022
7.400
7.990
7.400
7.880
848,895
+0.58(+7.95%)
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.