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
ETFMG U.S. Alternative Harvest ETF
(NY:
MJUS
)
1.770
+0.020 (+1.14%)
Official Closing Price
Updated: 8:00 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
1.770
1.770
1.730
1.770
14,828
+0.02(+1.14%)
May 30, 2024
1.700
1.760
1.700
1.750
68,091
+0.05(+2.94%)
May 29, 2024
1.740
1.750
1.695
1.700
56,061
-0.05(-2.71%)
May 28, 2024
1.790
1.790
1.730
1.747
80,086
-0.05(-2.92%)
May 24, 2024
1.790
1.850
1.780
1.800
41,261
+0.02(+1.12%)
May 23, 2024
1.960
1.960
1.775
1.780
128,657
-0.17(-8.72%)
May 22, 2024
1.990
2.000
1.945
1.950
62,628
-0.03(-1.52%)
May 21, 2024
1.980
2.010
1.940
1.980
77,049
+0.05(+2.59%)
May 20, 2024
2.110
2.110
1.930
1.930
2,871,810
-0.22(-10.23%)
May 17, 2024
2.160
2.165
2.070
2.150
12,526,521
+0.01(+0.47%)
May 16, 2024
2.110
2.250
2.100
2.140
176,704
+0.04(+1.90%)
May 15, 2024
2.140
2.140
2.060
2.100
38,558
-0.01(-0.47%)
May 14, 2024
2.040
2.130
2.030
2.110
21,504
+0.06(+2.93%)
May 13, 2024
2.020
2.050
1.980
2.050
49,574
+0.02(+0.92%)
May 10, 2024
2.020
2.031
1.960
2.031
22,249
-0.01(-0.43%)
May 09, 2024
2.010
2.050
2.000
2.040
19,508
+0.08(+4.08%)
May 08, 2024
1.950
1.990
1.921
1.960
32,941
-0.01(-0.51%)
May 07, 2024
2.110
2.110
1.940
1.970
71,440
-0.08(-3.90%)
May 06, 2024
2.130
2.140
2.050
2.050
32,760
-0.06(-2.84%)
May 03, 2024
2.160
2.160
2.070
2.110
34,572
+0.00(+0.23%)
May 02, 2024
2.120
2.170
2.090
2.105
29,152
+0.02(+0.72%)
May 01, 2024
2.400
2.400
2.065
2.090
223,653
-0.31(-13.10%)
Apr 30, 2024
1.960
2.410
1.900
2.405
885,602
+0.43(+22.08%)
Apr 29, 2024
1.940
1.970
1.850
1.970
24,720
+0.04(+2.07%)
Apr 26, 2024
1.850
1.930
1.850
1.930
21,708
+0.07(+3.76%)
Apr 25, 2024
1.910
1.920
1.860
1.860
41,332
-0.10(-5.10%)
Apr 24, 2024
1.890
1.960
1.890
1.960
8,817
+0.03(+1.55%)
Apr 23, 2024
1.900
1.939
1.890
1.930
12,289
+0.04(+2.31%)
Apr 22, 2024
1.950
1.950
1.879
1.886
19,087
-0.04(-2.04%)
Apr 19, 2024
2.000
2.010
1.924
1.926
36,217
-0.07(-3.58%)
Apr 18, 2024
2.010
2.050
1.990
1.997
9,865
-0.05(-2.59%)
Apr 17, 2024
1.970
2.070
1.930
2.050
21,036
+0.13(+6.77%)
Apr 16, 2024
1.940
1.940
1.880
1.920
22,900
-0.02(-1.03%)
Apr 15, 2024
1.950
1.970
1.900
1.940
9,670
+0.01(+0.45%)
Apr 12, 2024
2.120
2.120
1.909
1.931
21,545
-0.19(-8.90%)
Apr 11, 2024
2.090
2.140
2.030
2.120
19,899
+0.02(+0.95%)
Apr 10, 2024
2.120
2.160
2.100
2.100
11,795
-0.07(-3.37%)
Apr 09, 2024
2.160
2.173
2.112
2.173
18,521
-0.02(-0.76%)
Apr 08, 2024
2.210
2.210
2.140
2.190
11,435
+0.00(+0.02%)
Apr 05, 2024
2.109
2.190
2.080
2.190
46,356
+0.15(+7.54%)
Apr 04, 2024
2.270
2.340
2.030
2.036
61,573
-0.22(-9.91%)
Apr 03, 2024
2.210
2.260
2.159
2.260
30,870
+0.06(+2.73%)
Apr 02, 2024
2.210
2.220
2.190
2.200
13,487
-0.04(-1.79%)
Apr 01, 2024
2.190
2.240
2.140
2.240
135,660
+0.05(+2.28%)
Mar 28, 2024
2.230
2.230
2.140
2.190
56,590
-0.04(-1.79%)
Mar 27, 2024
2.070
2.230
2.030
2.230
22,454
+0.16(+7.73%)
Mar 26, 2024
2.010
2.070
2.000
2.070
48,370
+0.05(+2.64%)
Mar 25, 2024
2.076
2.125
1.997
2.017
33,870
-0.10(-4.62%)
Mar 22, 2024
2.115
2.134
2.066
2.115
42,272
+0.03(+1.40%)
Mar 21, 2024
1.958
2.114
1.929
2.085
42,510
+0.12(+5.98%)
Mar 20, 2024
2.007
2.007
1.958
1.968
35,715
-0.04(-1.96%)
Mar 19, 2024
2.066
2.066
1.987
2.007
21,178
-0.05(-2.38%)
Mar 18, 2024
1.958
2.056
1.958
2.056
71,849
+0.14(+7.14%)
Mar 15, 2024
1.704
1.938
1.704
1.919
46,392
+0.22(+13.24%)
Mar 14, 2024
1.684
1.713
1.669
1.695
13,183
-0.01(-0.47%)
Mar 13, 2024
1.635
1.703
1.635
1.703
9,675
+0.05(+2.90%)
Mar 12, 2024
1.664
1.676
1.640
1.655
18,456
-0.01(-0.44%)
Mar 11, 2024
1.772
1.772
1.662
1.662
38,675
-0.13(-7.25%)
Mar 08, 2024
1.743
1.792
1.743
1.792
22,642
+0.07(+4.00%)
Mar 07, 2024
1.762
1.772
1.694
1.723
24,084
-0.03(-1.70%)
Mar 06, 2024
1.880
1.880
1.752
1.752
59,679
-0.12(-6.63%)
Mar 05, 2024
1.890
1.929
1.831
1.877
19,861
-0.02(-1.18%)
Mar 04, 2024
1.968
1.968
1.890
1.899
36,536
-0.07(-3.48%)
Mar 01, 2024
1.919
1.968
1.890
1.968
45,125
+0.08(+4.15%)
Feb 29, 2024
1.978
2.007
1.890
1.890
22,576
-0.05(-2.53%)
Feb 28, 2024
1.948
1.987
1.938
1.938
66,553
-0.02(-1.00%)
Feb 27, 2024
2.022
2.035
1.958
1.958
79,620
-0.05(-2.49%)
Feb 26, 2024
2.144
2.144
1.997
2.008
20,409
-0.10(-4.60%)
Feb 23, 2024
2.036
2.105
2.007
2.105
247,072
+0.07(+3.37%)
Feb 22, 2024
1.948
2.036
1.948
2.036
33,245
+0.06(+2.97%)
Feb 21, 2024
1.987
1.987
1.938
1.978
16,981
-0.01(-0.49%)
Feb 20, 2024
2.056
2.056
1.958
1.987
62,225
+0.00(+0.00%)
Feb 16, 2024
2.036
2.056
1.948
1.987
3,465,953
-0.05(-2.39%)
Feb 15, 2024
1.929
2.061
1.929
2.036
3,108,599
+0.09(+4.79%)
Feb 14, 2024
1.978
1.978
1.880
1.943
2,588,989
+0.00(+0.13%)
Feb 13, 2024
2.017
2.017
1.929
1.940
1,585,760
-0.08(-3.79%)
Feb 12, 2024
2.173
2.183
1.997
2.017
1,082,232
-0.16(-7.42%)
Feb 09, 2024
2.291
2.291
2.173
2.178
32,717
-0.07(-3.26%)
Feb 08, 2024
2.330
2.330
2.164
2.252
68,149
-0.05(-2.13%)
Feb 07, 2024
2.311
2.369
2.291
2.301
54,246
-0.06(-2.37%)
Feb 06, 2024
2.311
2.389
2.257
2.357
48,809
+0.08(+3.31%)
Feb 05, 2024
2.359
2.359
2.223
2.281
75,336
-0.09(-3.72%)
Feb 02, 2024
2.301
2.399
2.222
2.369
83,538
+0.08(+3.42%)
Feb 01, 2024
2.066
2.291
2.066
2.291
50,060
+0.20(+9.35%)
Jan 31, 2024
2.105
2.154
2.066
2.095
33,863
-0.06(-2.73%)
Jan 30, 2024
2.125
2.164
2.066
2.154
44,999
+0.05(+2.33%)
Jan 29, 2024
2.036
2.110
2.017
2.105
31,236
+0.08(+3.86%)
Jan 26, 2024
2.046
2.085
2.027
2.027
26,287
-0.05(-2.36%)
Jan 25, 2024
2.046
2.076
1.987
2.076
23,886
+0.05(+2.27%)
Jan 24, 2024
1.929
2.036
1.929
2.029
28,871
+0.13(+6.75%)
Jan 23, 2024
1.968
1.968
1.881
1.901
24,730
-0.05(-2.42%)
Jan 22, 2024
1.909
1.948
1.871
1.948
26,347
+0.05(+2.58%)
Jan 19, 2024
1.831
1.909
1.751
1.899
33,607
+0.11(+6.00%)
Jan 18, 2024
1.909
1.909
1.792
1.792
30,946
-0.12(-6.14%)
Jan 17, 2024
1.997
1.997
1.880
1.909
30,479
-0.06(-2.99%)
Jan 16, 2024
1.890
2.017
1.890
1.968
55,712
+0.14(+7.74%)
Jan 12, 2024
1.743
1.841
1.715
1.826
18,533
+0.15(+8.78%)
Jan 11, 2024
1.664
1.694
1.645
1.679
9,956
+0.04(+2.53%)
Jan 10, 2024
1.733
1.733
1.638
1.638
32,803
-0.08(-4.49%)
Jan 09, 2024
1.772
1.782
1.684
1.715
24,421
-0.04(-2.16%)
Jan 08, 2024
1.782
1.792
1.743
1.752
30,117
-0.01(-0.80%)
Jan 05, 2024
1.684
1.792
1.645
1.767
33,743
+0.08(+4.91%)
Jan 04, 2024
1.625
1.693
1.625
1.684
19,617
+0.07(+4.24%)
Jan 03, 2024
1.518
1.645
1.508
1.615
43,690
+0.06(+3.77%)
Jan 02, 2024
1.586
1.586
1.531
1.557
7,739
-0.03(-1.77%)
Dec 29, 2023
1.586
1.586
1.537
1.585
24,837
+0.02(+1.17%)
Dec 28, 2023
1.547
1.606
1.547
1.566
45,278
-0.00(-0.26%)
Dec 27, 2023
1.635
1.635
1.557
1.570
20,156
-0.04(-2.78%)
Dec 26, 2023
1.488
1.645
1.488
1.615
249,383
+0.12(+8.35%)
Dec 22, 2023
1.425
1.498
1.410
1.491
57,404
+0.09(+6.24%)
Dec 21, 2023
1.449
1.459
1.403
1.403
1,605,683
-0.02(-1.15%)
Dec 20, 2023
1.449
1.449
1.420
1.420
7,149
-0.03(-2.05%)
Dec 19, 2023
1.478
1.488
1.449
1.449
11,354
-0.02(-1.34%)
Dec 18, 2023
1.527
1.527
1.469
1.469
10,756
-0.05(-3.19%)
Dec 15, 2023
1.478
1.527
1.478
1.518
6,293
+0.02(+1.31%)
Dec 14, 2023
1.518
1.518
1.449
1.498
43,430
+0.01(+0.66%)
Dec 13, 2023
1.429
1.488
1.390
1.488
69,630
+0.05(+3.37%)
Dec 12, 2023
1.625
1.625
1.429
1.440
24,318
-0.19(-11.42%)
Dec 11, 2023
1.694
1.694
1.620
1.625
81,602
-0.05(-2.92%)
Dec 08, 2023
1.694
1.704
1.674
1.674
3,973
-0.04(-2.29%)
Dec 07, 2023
1.713
1.713
1.688
1.713
12,222
+0.00(+0.29%)
Dec 06, 2023
1.635
1.708
1.636
1.708
23,215
+0.06(+3.87%)
Dec 05, 2023
1.625
1.658
1.625
1.645
20,337
-0.00(-0.30%)
Dec 04, 2023
1.566
1.684
1.566
1.650
53,774
+0.06(+3.73%)
Dec 01, 2023
1.557
1.592
1.557
1.590
4,839
+0.04(+2.47%)
Nov 30, 2023
1.547
1.566
1.537
1.552
12,239
+0.00(+0.20%)
Nov 29, 2023
1.596
1.596
1.547
1.549
25,852
-0.03(-1.89%)
Nov 28, 2023
1.547
1.606
1.542
1.579
31,495
+0.01(+0.72%)
Nov 27, 2023
1.552
1.568
1.547
1.568
6,321
-0.01(-0.55%)
Nov 24, 2023
1.596
1.596
1.566
1.576
3,637
-0.01(-0.90%)
Nov 22, 2023
1.586
1.591
1.547
1.591
34,267
+0.00(+0.28%)
Nov 21, 2023
1.566
1.586
1.498
1.586
14,460
+0.03(+1.89%)
Nov 20, 2023
1.606
1.606
1.527
1.557
16,052
-0.06(-3.64%)
Nov 17, 2023
1.518
1.625
1.508
1.615
39,044
+0.13(+8.55%)
Nov 16, 2023
1.547
1.547
1.488
1.488
95,902
-0.08(-4.96%)
Nov 15, 2023
1.606
1.615
1.537
1.566
15,995
-0.01(-0.66%)
Nov 14, 2023
1.615
1.615
1.557
1.576
17,191
-0.01(-0.62%)
Nov 13, 2023
1.527
1.586
1.510
1.586
7,840
+0.06(+3.86%)
Nov 10, 2023
1.469
1.527
1.468
1.527
2,756
+0.06(+3.99%)
Nov 09, 2023
1.485
1.485
1.439
1.469
3,477
-0.00(-0.33%)
Nov 08, 2023
1.469
1.508
1.449
1.473
13,877
+0.02(+1.69%)
Nov 07, 2023
1.439
1.449
1.439
1.449
612
+0.01(+0.68%)
Nov 06, 2023
1.469
1.469
1.433
1.439
2,555
-0.02(-1.23%)
Nov 03, 2023
1.444
1.478
1.420
1.457
4,258
+0.04(+2.84%)
Nov 02, 2023
1.420
1.429
1.400
1.417
7,044
+0.09(+6.41%)
Nov 01, 2023
1.351
1.371
1.331
1.331
2,178
-0.04(-2.86%)
Oct 31, 2023
1.312
1.371
1.312
1.371
9,511
+0.07(+5.26%)
Oct 30, 2023
1.312
1.313
1.263
1.302
19,961
+0.01(+0.85%)
Oct 27, 2023
1.380
1.380
1.291
1.291
2,583,928
-0.07(-5.12%)
Oct 26, 2023
1.410
1.410
1.361
1.361
55,332
-0.06(-4.14%)
Oct 25, 2023
1.469
1.478
1.420
1.420
4,195
-0.08(-5.23%)
Oct 24, 2023
1.508
1.546
1.478
1.498
5,269
-0.03(-1.92%)
Oct 23, 2023
1.557
1.566
1.527
1.527
4,252
-0.03(-1.89%)
Oct 20, 2023
1.596
1.596
1.547
1.557
28,736
-0.04(-2.45%)
Oct 19, 2023
1.576
1.615
1.576
1.596
4,043
+0.01(+0.61%)
Oct 18, 2023
1.713
1.713
1.576
1.586
9,310
-0.11(-6.62%)
Oct 17, 2023
1.645
1.713
1.635
1.699
4,667
+0.05(+3.27%)
Oct 16, 2023
1.635
1.674
1.626
1.645
6,749
-0.01(-0.59%)
Oct 13, 2023
1.645
1.684
1.625
1.655
15,203
+0.03(+1.78%)
Oct 12, 2023
1.643
1.662
1.615
1.626
5,502
-0.02(-1.21%)
Oct 11, 2023
1.689
1.689
1.621
1.646
2,802
-0.04(-2.57%)
Oct 10, 2023
1.664
1.691
1.664
1.689
2,226
+0.03(+1.87%)
Oct 09, 2023
1.664
1.664
1.615
1.658
1,983
-0.01(-0.33%)
Oct 06, 2023
1.626
1.679
1.625
1.663
11,449
+0.03(+2.08%)
Oct 05, 2023
1.684
1.684
1.625
1.630
5,015
-0.03(-2.07%)
Oct 04, 2023
1.684
1.723
1.645
1.664
6,196
-0.06(-3.43%)
Oct 03, 2023
1.762
1.782
1.723
1.723
40,508
-0.08(-4.35%)
Oct 02, 2023
1.801
1.832
1.752
1.801
28,157
-0.01(-0.52%)
Sep 29, 2023
1.860
1.864
1.801
1.811
9,482
-0.01(-0.74%)
Sep 28, 2023
1.821
1.860
1.762
1.824
14,364
-0.01(-0.62%)
Sep 27, 2023
1.821
1.938
1.816
1.836
13,553
-0.02(-1.31%)
Sep 26, 2023
1.870
1.929
1.826
1.860
80,863
+0.02(+1.01%)
Sep 25, 2023
1.870
1.977
1.841
1.842
51,136
-0.01(-0.52%)
Sep 22, 2023
1.821
1.870
1.821
1.851
9,234
+0.03(+1.66%)
Sep 21, 2023
1.870
1.870
1.811
1.821
45,870
-0.12(-6.06%)
Sep 20, 2023
1.929
1.958
1.909
1.938
38,070
+0.02(+1.02%)
Sep 19, 2023
2.046
2.046
1.891
1.919
52,553
-0.12(-5.77%)
Sep 18, 2023
2.076
2.076
1.989
2.037
41,911
-0.07(-3.25%)
Sep 15, 2023
2.203
2.291
2.066
2.105
79,461
+0.03(+1.66%)
Sep 14, 2023
2.007
2.095
2.007
2.071
89,248
+0.10(+5.22%)
Sep 13, 2023
1.987
2.046
1.919
1.968
52,528
-0.03(-1.38%)
Sep 12, 2023
2.095
2.095
1.899
1.995
88,747
-0.08(-3.85%)
Sep 11, 2023
2.017
2.095
2.007
2.075
82,044
+0.10(+4.95%)
Sep 08, 2023
1.948
2.069
1.909
1.978
111,609
+0.05(+2.54%)
Sep 07, 2023
1.890
1.978
1.850
1.929
86,399
+0.03(+1.81%)
Sep 06, 2023
1.997
2.017
1.870
1.894
74,989
+0.01(+0.48%)
Sep 05, 2023
1.772
1.909
1.733
1.885
144,416
+0.15(+8.85%)
Sep 01, 2023
1.782
1.785
1.704
1.732
41,330
+0.01(+0.53%)
Aug 31, 2023
1.586
1.801
1.566
1.723
349,196
+0.20(+13.05%)
Aug 30, 2023
1.327
1.566
1.322
1.524
499,724
+0.19(+14.46%)
Aug 29, 2023
1.322
1.351
1.302
1.331
1,138
+0.03(+2.26%)
Aug 28, 2023
1.312
1.331
1.283
1.302
2,226,852
-0.01(-0.75%)
Aug 25, 2023
1.322
1.322
1.302
1.312
658,829
-0.00(-0.37%)
Aug 24, 2023
1.341
1.341
1.312
1.317
2,174
-0.02(-1.47%)
Aug 23, 2023
1.341
1.351
1.332
1.336
2,227
+0.00(+0.01%)
Aug 22, 2023
1.341
1.341
1.336
1.336
2,805
-0.00(-0.01%)
Aug 21, 2023
1.322
1.341
1.322
1.336
8,247
+0.01(+0.81%)
Aug 18, 2023
1.331
1.351
1.322
1.326
1,777,638
-0.02(-1.16%)
Aug 17, 2023
1.361
1.371
1.341
1.341
2,091,974
-0.00(-0.36%)
Aug 16, 2023
1.341
1.350
1.341
1.346
3,068,326
-0.01(-0.66%)
Aug 15, 2023
1.370
1.370
1.351
1.355
10,773
-0.02(-1.71%)
Aug 14, 2023
1.390
1.390
1.361
1.379
5,654
-0.01(-0.83%)
Aug 11, 2023
1.420
1.420
1.390
1.390
2,748
-0.03(-2.25%)
Aug 10, 2023
1.429
1.429
1.390
1.422
32,523
-0.00(-0.32%)
Aug 09, 2023
1.478
1.478
1.427
1.427
17,314
-0.06(-4.13%)
Aug 08, 2023
1.478
1.498
1.469
1.488
33,657
+0.00(+0.01%)
Aug 07, 2023
1.508
1.508
1.469
1.488
11,497
-0.01(-0.65%)
Aug 04, 2023
1.508
1.508
1.491
1.498
17,261
+0.00(+0.08%)
Aug 03, 2023
1.479
1.518
1.478
1.497
3,105
+0.00(+0.24%)
Aug 02, 2023
1.518
1.518
1.488
1.493
3,797
-0.03(-2.26%)
Aug 01, 2023
1.547
1.547
1.517
1.527
9,236
-0.02(-1.25%)
Jul 31, 2023
1.488
1.547
1.488
1.547
7,637
+0.07(+4.64%)
Jul 28, 2023
1.429
1.478
1.429
1.478
7,998
+0.04(+2.72%)
Jul 27, 2023
1.449
1.469
1.439
1.439
21,434
-0.03(-2.00%)
Jul 26, 2023
1.488
1.488
1.459
1.469
20,469
+0.01(+0.67%)
Jul 25, 2023
1.449
1.459
1.439
1.459
12,036
-0.01(-0.67%)
Jul 24, 2023
1.498
1.498
1.459
1.469
31,982
-0.01(-0.66%)
Jul 21, 2023
1.518
1.518
1.478
1.478
21,461
-0.04(-2.58%)
Jul 20, 2023
1.527
1.536
1.478
1.518
38,041
-0.02(-1.27%)
Jul 19, 2023
1.537
1.557
1.527
1.537
29,329
+0.01(+0.64%)
Jul 18, 2023
1.527
1.537
1.527
1.527
5,075
-0.01(-0.40%)
Jul 17, 2023
1.557
1.557
1.527
1.533
11,937
-0.03(-2.11%)
Jul 14, 2023
1.615
1.615
1.566
1.566
32,804
-0.03(-1.84%)
Jul 13, 2023
1.586
1.625
1.562
1.596
89,401
+0.03(+1.74%)
Jul 12, 2023
1.625
1.625
1.566
1.569
26,973
-0.03(-2.08%)
Jul 11, 2023
1.596
1.602
1.576
1.602
13,878
+0.01(+0.39%)
Jul 10, 2023
1.606
1.617
1.580
1.596
8,030
+0.00(+0.00%)
Jul 07, 2023
1.498
1.596
1.498
1.596
3,770
+0.10(+6.38%)
Jul 06, 2023
1.508
1.508
1.488
1.500
4,576
-0.02(-1.14%)
Jul 05, 2023
1.518
1.527
1.508
1.518
33,926
-0.01(-0.64%)
Jul 03, 2023
1.449
1.527
1.449
1.527
41,944
+0.08(+5.41%)
Jun 30, 2023
1.439
1.459
1.439
1.449
14,473
+0.00(+0.34%)
Jun 29, 2023
1.441
1.449
1.429
1.444
3,246
-0.00(-0.34%)
Jun 28, 2023
1.439
1.449
1.429
1.449
17,765
+0.01(+0.45%)
Jun 27, 2023
1.429
1.449
1.429
1.443
2,349
+0.01(+0.92%)
Jun 26, 2023
1.439
1.449
1.429
1.429
6,119
-0.00(-0.34%)
Jun 23, 2023
1.488
1.488
1.434
1.434
19,517
-0.04(-2.98%)
Jun 22, 2023
1.508
1.508
1.449
1.478
109,079
-0.01(-0.59%)
Jun 21, 2023
1.454
1.547
1.439
1.487
162,526
+0.05(+3.26%)
Jun 20, 2023
1.478
1.478
1.439
1.440
654,083
-0.03(-1.95%)
Jun 16, 2023
1.469
1.498
1.469
1.469
60,746
+0.01(+0.78%)
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.