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
Uphealth Inc
(NY:
UPH
)
0.3000
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 11, 2023
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 08, 2023
1.850
1.930
1.770
1.910
6,332
+0.07(+3.80%)
May 05, 2023
1.800
1.865
1.730
1.840
13,380
+0.07(+3.95%)
May 04, 2023
1.780
1.850
1.730
1.770
4,568
+0.02(+1.14%)
May 03, 2023
1.800
1.800
1.730
1.750
13,662
-0.03(-1.69%)
May 02, 2023
1.870
1.870
1.780
1.780
13,907
-0.09(-4.81%)
May 01, 2023
1.660
1.940
1.660
1.870
51,921
+0.14(+8.09%)
Apr 28, 2023
1.710
1.746
1.620
1.730
13,195
+0.02(+1.17%)
Apr 27, 2023
1.680
1.720
1.652
1.710
23,001
+0.07(+4.59%)
Apr 26, 2023
1.650
1.660
1.620
1.635
4,783
-0.00(-0.30%)
Apr 25, 2023
1.656
1.670
1.635
1.640
8,093
-0.02(-1.20%)
Apr 24, 2023
1.650
1.696
1.650
1.660
3,961
-0.03(-1.78%)
Apr 21, 2023
1.780
1.880
1.690
1.690
38,097
-0.05(-2.87%)
Apr 20, 2023
1.750
1.940
1.690
1.740
47,122
-0.07(-3.87%)
Apr 19, 2023
1.820
1.840
1.800
1.810
10,028
+0.00(+0.00%)
Apr 18, 2023
1.820
1.855
1.786
1.810
17,921
+0.02(+1.12%)
Apr 17, 2023
1.650
1.810
1.650
1.790
14,362
+0.11(+6.55%)
Apr 14, 2023
1.770
1.810
1.670
1.680
21,922
-0.09(-5.08%)
Apr 13, 2023
1.540
1.770
1.540
1.770
53,888
+0.21(+13.46%)
Apr 12, 2023
1.450
1.580
1.450
1.560
18,914
+0.07(+4.70%)
Apr 11, 2023
1.490
1.510
1.456
1.490
21,687
+0.03(+2.05%)
Apr 10, 2023
1.350
1.470
1.350
1.460
15,386
+0.16(+12.31%)
Apr 06, 2023
1.430
1.430
1.270
1.300
18,798
-0.09(-6.47%)
Apr 05, 2023
1.420
1.458
1.380
1.390
14,870
-0.03(-2.11%)
Apr 04, 2023
1.390
1.420
1.390
1.420
15,007
+0.00(+0.00%)
Apr 03, 2023
1.510
1.510
1.390
1.420
47,415
-0.07(-4.70%)
Mar 31, 2023
1.490
1.490
1.420
1.490
18,009
+0.07(+4.93%)
Mar 30, 2023
1.500
1.500
1.400
1.420
35,793
-0.06(-4.05%)
Mar 29, 2023
1.480
1.500
1.470
1.480
13,591
+0.00(+0.00%)
Mar 28, 2023
1.390
1.490
1.390
1.480
10,842
+0.09(+6.47%)
Mar 27, 2023
1.510
1.569
1.385
1.390
52,997
-0.13(-8.55%)
Mar 24, 2023
1.530
1.560
1.510
1.520
17,611
-0.02(-1.30%)
Mar 23, 2023
1.560
1.610
1.530
1.540
15,517
-0.02(-1.28%)
Mar 22, 2023
1.600
1.630
1.555
1.560
12,314
-0.01(-0.64%)
Mar 21, 2023
1.560
1.630
1.540
1.570
49,525
-0.03(-1.88%)
Mar 20, 2023
1.710
1.710
1.560
1.600
49,093
-0.10(-5.88%)
Mar 17, 2023
1.740
1.760
1.671
1.700
18,475
-0.02(-1.16%)
Mar 16, 2023
1.710
1.720
1.690
1.720
8,529
+0.01(+0.58%)
Mar 15, 2023
1.670
1.710
1.620
1.710
50,539
+0.05(+3.01%)
Mar 14, 2023
1.690
1.690
1.660
1.660
12,617
+0.02(+1.22%)
Mar 13, 2023
1.760
1.780
1.600
1.640
79,606
-0.18(-9.89%)
Mar 10, 2023
1.850
1.850
1.800
1.820
12,720
+0.01(+0.55%)
Mar 09, 2023
2.010
2.010
1.780
1.810
107,441
-0.24(-11.71%)
Mar 08, 2023
2.030
2.060
1.950
2.050
21,742
+0.03(+1.49%)
Mar 07, 2023
1.980
2.099
1.980
2.020
16,384
-0.01(-0.49%)
Mar 06, 2023
1.940
2.060
1.940
2.030
26,718
+0.08(+4.10%)
Mar 03, 2023
2.250
2.320
1.940
1.950
164,245
-0.20(-9.30%)
Mar 02, 2023
2.050
2.296
2.050
2.150
71,185
+0.07(+3.37%)
Mar 01, 2023
2.000
2.190
2.000
2.080
66,465
+0.04(+1.96%)
Feb 28, 2023
2.130
2.183
2.000
2.040
73,138
-0.14(-6.42%)
Feb 27, 2023
2.130
2.290
1.910
2.180
1,120,028
+0.22(+11.22%)
Feb 24, 2023
1.880
1.990
1.850
1.960
23,274
+0.06(+3.16%)
Feb 23, 2023
2.140
2.150
1.850
1.900
77,846
-0.21(-9.95%)
Feb 22, 2023
2.260
2.260
2.110
2.110
47,652
-0.11(-4.95%)
Feb 21, 2023
2.480
2.480
2.200
2.220
76,138
-0.14(-5.93%)
Feb 17, 2023
2.460
2.460
2.360
2.360
9,493
-0.10(-4.07%)
Feb 16, 2023
2.360
2.657
2.360
2.460
34,471
+0.00(+0.00%)
Feb 15, 2023
2.360
2.480
2.350
2.460
28,078
+0.10(+4.24%)
Feb 14, 2023
2.460
2.460
2.350
2.360
11,892
-0.02(-0.84%)
Feb 13, 2023
2.400
2.438
2.360
2.380
8,147
-0.02(-0.83%)
Feb 10, 2023
2.500
2.500
2.380
2.400
31,328
-0.10(-4.00%)
Feb 09, 2023
2.760
2.800
2.480
2.500
28,801
-0.25(-9.09%)
Feb 08, 2023
2.920
2.920
2.750
2.750
15,187
-0.06(-2.14%)
Feb 07, 2023
2.950
2.950
2.790
2.810
34,301
-0.17(-5.55%)
Feb 06, 2023
2.900
3.080
2.900
2.975
35,071
+0.06(+2.23%)
Feb 03, 2023
2.880
2.940
2.750
2.910
24,021
+0.11(+3.93%)
Feb 02, 2023
2.680
2.990
2.680
2.800
69,111
+0.15(+5.66%)
Feb 01, 2023
2.640
2.680
2.510
2.650
10,201
+0.04(+1.53%)
Jan 31, 2023
2.620
2.650
2.550
2.610
9,115
+0.02(+0.77%)
Jan 30, 2023
2.570
2.669
2.550
2.590
11,609
+0.06(+2.37%)
Jan 27, 2023
2.400
2.590
2.400
2.530
19,639
+0.11(+4.55%)
Jan 26, 2023
2.440
2.490
2.410
2.420
20,567
-0.02(-0.82%)
Jan 25, 2023
2.600
2.640
2.410
2.440
32,675
-0.20(-7.58%)
Jan 24, 2023
2.580
2.670
2.580
2.640
7,996
+0.05(+1.93%)
Jan 23, 2023
2.580
2.670
2.550
2.590
22,062
-0.04(-1.52%)
Jan 20, 2023
2.800
2.800
2.550
2.630
44,089
-0.14(-5.05%)
Jan 19, 2023
2.790
2.790
2.760
2.770
19,069
-0.06(-2.12%)
Jan 18, 2023
3.101
3.140
2.780
2.830
36,466
-0.26(-8.41%)
Jan 17, 2023
3.190
3.190
3.030
3.090
25,410
-0.04(-1.28%)
Jan 13, 2023
2.940
3.190
2.783
3.130
55,421
+0.20(+6.83%)
Jan 12, 2023
2.520
3.144
2.500
2.930
154,838
+0.41(+16.27%)
Jan 11, 2023
2.370
2.560
2.320
2.520
34,199
+0.16(+6.78%)
Jan 10, 2023
2.410
2.490
2.190
2.360
139,159
-0.11(-4.45%)
Jan 09, 2023
2.500
2.510
2.340
2.470
62,010
-0.02(-0.80%)
Jan 06, 2023
2.450
2.520
2.370
2.490
54,821
-0.01(-0.40%)
Jan 05, 2023
1.910
2.550
1.910
2.500
123,713
+0.53(+26.90%)
Jan 04, 2023
1.750
1.990
1.750
1.970
57,392
+0.18(+10.06%)
Jan 03, 2023
1.650
1.790
1.590
1.790
82,649
+0.16(+9.82%)
Dec 30, 2022
1.710
1.750
1.610
1.630
175,086
-0.11(-6.32%)
Dec 29, 2022
1.730
1.770
1.730
1.740
45,501
+0.00(+0.00%)
Dec 28, 2022
1.760
1.820
1.740
1.740
57,066
-0.03(-1.69%)
Dec 27, 2022
1.850
1.880
1.770
1.770
78,321
-0.08(-4.32%)
Dec 23, 2022
1.900
1.900
1.840
1.850
23,787
-0.01(-0.54%)
Dec 22, 2022
2.010
2.095
1.830
1.860
87,849
-0.17(-8.37%)
Dec 21, 2022
2.160
2.202
2.030
2.030
66,893
-0.12(-5.58%)
Dec 20, 2022
2.190
2.283
2.150
2.150
48,003
-0.06(-2.71%)
Dec 19, 2022
2.200
2.320
2.140
2.210
70,756
+0.03(+1.38%)
Dec 16, 2022
2.070
2.230
1.980
2.180
117,683
+0.09(+4.31%)
Dec 15, 2022
2.170
2.200
2.090
2.090
37,661
-0.11(-5.00%)
Dec 14, 2022
2.440
2.480
2.170
2.200
99,783
-0.22(-9.09%)
Dec 13, 2022
2.200
2.425
2.170
2.420
150,041
+0.25(+11.52%)
Dec 12, 2022
2.440
2.440
2.030
2.170
227,840
-0.28(-11.43%)
Dec 09, 2022
2.330
4.560
2.280
2.450
1,363,308
+0.08(+3.46%)
Dec 08, 2022
2.458
2.575
2.279
2.368
68,931
+0.01(+0.38%)
Dec 07, 2022
2.499
2.700
2.301
2.359
86,106
+0.02(+0.77%)
Dec 06, 2022
3.100
3.100
2.341
2.341
105,018
-0.95(-28.84%)
Dec 05, 2022
3.499
3.500
3.290
3.290
19,261
-0.07(-2.08%)
Dec 02, 2022
3.500
3.500
3.271
3.360
25,049
-0.12(-3.56%)
Dec 01, 2022
3.499
3.500
3.326
3.484
22,729
+0.03(+0.84%)
Nov 30, 2022
3.499
3.499
3.220
3.455
21,860
-0.03(-0.83%)
Nov 29, 2022
3.599
3.750
3.360
3.484
22,782
-0.02(-0.54%)
Nov 28, 2022
3.800
3.800
3.500
3.503
28,256
-0.11(-2.99%)
Nov 25, 2022
3.734
3.800
3.434
3.611
8,885
-0.05(-1.34%)
Nov 23, 2022
3.350
3.730
3.350
3.660
13,827
+0.06(+1.64%)
Nov 22, 2022
3.500
3.700
3.500
3.601
10,491
+0.00(+0.14%)
Nov 21, 2022
3.799
3.909
3.475
3.596
34,434
-0.15(-4.11%)
Nov 18, 2022
3.808
3.923
3.600
3.750
29,059
-0.01(-0.32%)
Nov 17, 2022
4.167
4.300
3.630
3.762
44,062
-0.40(-9.57%)
Nov 16, 2022
4.400
4.439
4.150
4.160
12,841
-0.07(-1.63%)
Nov 15, 2022
4.700
4.850
4.102
4.229
52,557
-0.38(-8.17%)
Nov 14, 2022
4.600
4.800
4.569
4.605
6,126
-0.09(-2.02%)
Nov 11, 2022
4.500
4.900
4.500
4.700
34,997
+0.20(+4.42%)
Nov 10, 2022
4.279
4.700
4.220
4.501
22,902
+0.24(+5.66%)
Nov 09, 2022
4.600
4.791
4.100
4.260
33,624
-0.39(-8.39%)
Nov 08, 2022
4.658
4.956
4.647
4.650
20,941
-0.09(-1.92%)
Nov 07, 2022
5.000
5.014
4.550
4.741
39,197
-0.33(-6.51%)
Nov 04, 2022
5.199
5.199
4.800
5.071
14,713
+0.11(+2.18%)
Nov 03, 2022
5.194
5.494
4.900
4.963
9,388
-0.28(-5.41%)
Nov 02, 2022
5.100
5.420
4.700
5.247
13,954
-0.00(-0.08%)
Nov 01, 2022
5.583
5.583
5.200
5.251
9,491
-0.10(-1.81%)
Oct 31, 2022
5.585
5.700
5.284
5.348
9,924
-0.15(-2.73%)
Oct 28, 2022
5.899
5.899
5.300
5.498
14,494
-0.24(-4.25%)
Oct 27, 2022
5.000
5.779
5.000
5.742
9,262
+0.59(+11.45%)
Oct 26, 2022
4.787
5.300
4.694
5.152
15,771
+0.49(+10.53%)
Oct 25, 2022
4.800
4.787
4.452
4.661
45,705
+0.00(+0.02%)
Oct 24, 2022
4.794
4.969
4.601
4.660
18,862
-0.01(-0.21%)
Oct 21, 2022
4.995
5.100
4.610
4.670
25,566
-0.29(-5.88%)
Oct 20, 2022
5.050
5.167
4.706
4.962
9,974
-0.10(-1.94%)
Oct 19, 2022
5.327
5.327
5.050
5.060
8,234
-0.22(-4.09%)
Oct 18, 2022
5.100
5.450
5.100
5.276
7,451
+0.21(+4.25%)
Oct 17, 2022
5.000
5.390
4.900
5.061
29,141
+0.06(+1.26%)
Oct 14, 2022
5.199
5.300
4.950
4.998
9,046
-0.00(-0.04%)
Oct 13, 2022
5.199
5.375
4.901
5.000
9,610
-0.14(-2.76%)
Oct 12, 2022
5.300
5.600
5.095
5.142
9,487
-0.06(-1.17%)
Oct 11, 2022
5.201
5.382
5.163
5.203
5,522
-0.04(-0.71%)
Oct 10, 2022
5.499
5.600
5.200
5.240
10,632
-0.06(-1.13%)
Oct 07, 2022
5.500
5.600
5.300
5.300
11,180
-0.25(-4.50%)
Oct 06, 2022
5.499
5.550
5.350
5.550
8,811
+0.10(+1.89%)
Oct 05, 2022
5.439
5.568
5.300
5.447
3,755
+0.09(+1.68%)
Oct 04, 2022
5.489
5.500
5.300
5.357
12,346
-0.04(-0.80%)
Oct 03, 2022
5.543
5.543
5.300
5.400
15,715
+0.08(+1.50%)
Sep 30, 2022
5.300
5.604
5.300
5.320
12,329
-0.15(-2.72%)
Sep 29, 2022
5.452
5.700
5.301
5.469
5,685
-0.15(-2.62%)
Sep 28, 2022
5.200
5.700
5.200
5.616
21,931
+0.41(+7.96%)
Sep 27, 2022
5.025
5.500
5.025
5.202
13,892
+0.10(+2.00%)
Sep 26, 2022
5.224
5.300
5.100
5.100
32,172
-0.20(-3.77%)
Sep 23, 2022
5.500
5.650
5.300
5.300
23,967
-0.35(-6.19%)
Sep 22, 2022
5.900
5.900
5.411
5.650
9,347
-0.25(-4.24%)
Sep 21, 2022
5.700
6.072
5.700
5.900
8,592
-0.10(-1.67%)
Sep 20, 2022
6.199
6.250
5.761
6.000
19,104
+0.04(+0.72%)
Sep 19, 2022
6.000
6.015
5.500
5.957
24,224
+0.16(+2.71%)
Sep 16, 2022
5.993
5.993
5.401
5.800
52,340
-0.10(-1.69%)
Sep 15, 2022
5.800
6.091
5.795
5.900
11,726
-0.07(-1.24%)
Sep 14, 2022
6.000
6.297
5.817
5.974
12,610
+0.02(+0.27%)
Sep 13, 2022
6.000
6.100
5.714
5.958
13,041
-0.09(-1.55%)
Sep 12, 2022
6.099
6.200
5.870
6.052
19,175
+0.19(+3.22%)
Sep 09, 2022
5.380
6.153
5.300
5.863
52,253
+0.43(+7.95%)
Sep 08, 2022
5.500
5.700
5.300
5.431
12,900
-0.05(-0.86%)
Sep 07, 2022
5.399
5.700
5.263
5.478
21,055
+0.21(+4.09%)
Sep 06, 2022
5.626
5.833
5.217
5.263
38,384
-0.54(-9.26%)
Sep 02, 2022
6.100
6.100
5.700
5.800
11,999
+0.13(+2.27%)
Sep 01, 2022
6.000
6.300
5.630
5.671
18,649
-0.44(-7.15%)
Aug 31, 2022
6.300
6.329
6.000
6.108
20,371
-0.09(-1.50%)
Aug 30, 2022
6.258
6.300
6.001
6.201
21,703
+0.05(+0.85%)
Aug 29, 2022
6.599
6.600
6.015
6.149
29,948
-0.43(-6.55%)
Aug 26, 2022
5.836
6.969
5.802
6.580
56,429
+0.73(+12.44%)
Aug 25, 2022
5.300
5.905
5.300
5.852
28,754
+0.42(+7.75%)
Aug 24, 2022
5.100
5.700
4.400
5.431
177,083
-0.15(-2.64%)
Aug 23, 2022
5.952
6.075
5.395
5.578
60,177
-0.18(-3.18%)
Aug 22, 2022
6.199
6.493
5.761
5.761
109,715
-0.00(-0.02%)
Aug 19, 2022
6.200
6.275
5.762
5.762
19,805
-0.44(-7.06%)
Aug 18, 2022
6.802
6.802
6.163
6.200
33,517
-0.63(-9.21%)
Aug 17, 2022
6.910
7.109
6.806
6.829
16,092
-0.37(-5.15%)
Aug 16, 2022
8.000
7.999
6.800
7.200
60,815
-0.70(-8.86%)
Aug 15, 2022
9.000
9.000
7.600
7.900
62,945
-0.80(-9.20%)
Aug 12, 2022
9.500
9.500
8.320
8.700
75,420
-0.20(-2.25%)
Aug 11, 2022
6.900
9.100
6.801
8.900
176,198
+1.99(+28.82%)
Aug 10, 2022
7.199
7.199
6.800
6.909
35,891
-0.10(-1.44%)
Aug 09, 2022
7.000
7.200
6.950
7.010
25,275
+0.00(+0.01%)
Aug 08, 2022
6.999
7.100
6.900
7.009
52,166
+0.24(+3.58%)
Aug 05, 2022
6.500
6.800
6.476
6.767
42,473
+0.24(+3.69%)
Aug 04, 2022
6.499
6.700
6.400
6.526
30,321
+0.10(+1.59%)
Aug 03, 2022
6.499
6.600
6.205
6.424
26,515
+0.01(+0.12%)
Aug 02, 2022
6.400
6.500
6.192
6.416
20,995
-0.09(-1.34%)
Aug 01, 2022
6.665
6.665
6.126
6.503
37,034
+0.20(+3.22%)
Jul 29, 2022
6.200
6.600
5.700
6.300
51,644
+0.60(+10.53%)
Jul 28, 2022
5.500
5.800
5.200
5.700
35,485
+0.32(+5.99%)
Jul 27, 2022
5.200
5.400
5.151
5.378
14,720
+0.08(+1.43%)
Jul 26, 2022
5.328
5.400
5.101
5.302
31,068
+0.02(+0.42%)
Jul 25, 2022
5.899
5.899
5.100
5.280
35,100
-0.11(-2.13%)
Jul 22, 2022
5.499
5.600
5.300
5.395
28,574
-0.01(-0.09%)
Jul 21, 2022
5.387
5.489
5.258
5.400
24,975
+0.10(+1.81%)
Jul 20, 2022
5.300
5.393
5.200
5.304
32,746
+0.08(+1.53%)
Jul 19, 2022
5.400
5.433
5.200
5.224
22,900
-0.13(-2.36%)
Jul 18, 2022
4.900
5.400
4.820
5.350
24,397
+0.33(+6.57%)
Jul 15, 2022
4.500
5.149
4.500
5.020
36,842
+0.12(+2.45%)
Jul 14, 2022
5.500
5.700
4.700
4.900
101,663
-0.67(-11.97%)
Jul 13, 2022
5.400
5.900
5.400
5.566
33,309
-0.23(-4.03%)
Jul 12, 2022
5.837
6.000
5.701
5.800
33,857
-0.00(-0.02%)
Jul 11, 2022
5.900
5.900
5.628
5.801
10,253
-0.10(-1.68%)
Jul 08, 2022
5.899
5.900
5.861
5.900
6,803
+0.04(+0.67%)
Jul 07, 2022
5.884
5.900
5.755
5.861
11,724
-0.02(-0.27%)
Jul 06, 2022
5.845
6.000
5.750
5.877
14,822
-0.05(-0.84%)
Jul 05, 2022
5.700
6.133
5.655
5.927
31,174
+0.14(+2.38%)
Jul 01, 2022
5.830
5.960
5.702
5.789
5,896
-0.14(-2.30%)
Jun 30, 2022
5.989
6.000
5.680
5.925
25,015
+0.02(+0.42%)
Jun 29, 2022
5.823
6.000
5.728
5.900
28,214
+0.15(+2.54%)
Jun 28, 2022
5.806
6.200
5.550
5.754
50,185
+0.09(+1.68%)
Jun 27, 2022
5.950
5.951
5.625
5.659
8,863
-0.24(-4.08%)
Jun 24, 2022
5.900
6.100
5.675
5.900
31,355
+0.26(+4.61%)
Jun 23, 2022
5.418
5.800
5.418
5.640
10,688
+0.18(+3.35%)
Jun 22, 2022
5.100
5.699
5.100
5.457
32,055
+0.16(+2.96%)
Jun 21, 2022
5.524
5.700
5.297
5.300
20,038
+0.10(+1.92%)
Jun 17, 2022
5.100
5.562
5.100
5.200
59,797
-0.03(-0.50%)
Jun 16, 2022
5.700
5.750
5.226
5.226
21,783
-0.58(-9.96%)
Jun 15, 2022
5.700
6.200
5.700
5.804
28,442
+0.05(+0.94%)
Jun 14, 2022
6.018
6.100
5.730
5.750
34,647
-0.27(-4.45%)
Jun 13, 2022
6.400
6.509
5.852
6.018
32,152
-0.43(-6.67%)
Jun 10, 2022
6.800
6.800
6.300
6.448
31,541
-0.20(-2.96%)
Jun 09, 2022
6.909
7.027
6.600
6.645
27,347
-0.11(-1.56%)
Jun 08, 2022
6.600
7.500
6.600
6.750
33,561
-0.12(-1.72%)
Jun 07, 2022
7.499
7.499
6.800
6.868
21,241
-0.02(-0.25%)
Jun 06, 2022
6.900
6.990
6.650
6.885
35,594
-0.06(-0.89%)
Jun 03, 2022
6.919
7.009
6.600
6.947
56,178
-0.23(-3.15%)
Jun 02, 2022
7.000
7.200
6.925
7.173
19,689
+0.17(+2.47%)
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.