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
Mind C.T.I. Ltd
(NQ:
MNDO
)
1.900
+0.050 (+2.70%)
Streaming Delayed Price
Updated: 4:00 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 08, 2023
1.714
1.732
1.706
1.732
18,310
+0.03(+1.57%)
May 05, 2023
1.723
1.732
1.705
1.705
9,819
-0.02(-1.04%)
May 04, 2023
1.768
1.768
1.705
1.723
30,162
-0.03(-1.53%)
May 03, 2023
1.759
1.759
1.714
1.750
16,282
+0.04(+2.08%)
May 02, 2023
1.723
1.733
1.706
1.714
32,002
-0.01(-0.52%)
May 01, 2023
1.759
1.759
1.714
1.723
50,957
-0.04(-2.03%)
Apr 28, 2023
1.741
1.768
1.707
1.759
41,423
+0.01(+0.51%)
Apr 27, 2023
1.759
1.759
1.719
1.750
24,418
+0.04(+2.62%)
Apr 26, 2023
1.723
1.741
1.705
1.705
16,727
-0.01(-0.63%)
Apr 25, 2023
1.696
1.723
1.688
1.716
53,428
+0.00(+0.11%)
Apr 24, 2023
1.723
1.741
1.696
1.714
67,689
+0.00(+0.00%)
Apr 21, 2023
1.777
1.777
1.714
1.714
75,015
-0.04(-2.04%)
Apr 20, 2023
1.768
1.777
1.732
1.750
16,903
-0.01(-0.51%)
Apr 19, 2023
1.750
1.768
1.750
1.759
12,443
-0.01(-0.51%)
Apr 18, 2023
1.768
1.786
1.714
1.768
18,714
+0.01(+0.51%)
Apr 17, 2023
1.732
1.777
1.724
1.759
21,564
+0.02(+1.03%)
Apr 14, 2023
1.759
1.777
1.715
1.741
121,543
+0.02(+1.04%)
Apr 13, 2023
1.750
1.804
1.714
1.723
85,283
-0.01(-0.52%)
Apr 12, 2023
1.777
1.777
1.723
1.732
36,541
-0.03(-1.77%)
Apr 11, 2023
1.839
1.839
1.759
1.763
40,045
-0.04(-2.47%)
Apr 10, 2023
1.741
1.884
1.741
1.808
137,172
+0.09(+5.47%)
Apr 06, 2023
1.696
1.732
1.696
1.714
136,638
+0.01(+0.52%)
Apr 05, 2023
1.723
1.732
1.696
1.705
58,346
-0.04(-2.05%)
Apr 04, 2023
1.768
1.786
1.741
1.741
45,109
-0.04(-2.01%)
Apr 03, 2023
1.768
1.804
1.768
1.777
37,197
+0.01(+0.51%)
Mar 31, 2023
1.786
1.786
1.741
1.768
69,709
+0.00(+0.00%)
Mar 30, 2023
1.786
1.786
1.768
1.768
23,358
-0.01(-0.50%)
Mar 29, 2023
1.768
1.786
1.768
1.777
10,435
+0.02(+1.02%)
Mar 28, 2023
1.741
1.759
1.732
1.759
29,388
+0.03(+1.55%)
Mar 27, 2023
1.759
1.777
1.705
1.732
72,676
-0.03(-1.52%)
Mar 24, 2023
1.759
1.786
1.750
1.759
44,197
-0.01(-0.51%)
Mar 23, 2023
1.759
1.812
1.750
1.768
64,993
+0.00(+0.00%)
Mar 22, 2023
1.786
1.830
1.759
1.768
228,688
-0.03(-1.49%)
Mar 21, 2023
1.812
1.875
1.786
1.795
189,812
-0.04(-2.43%)
Mar 20, 2023
1.879
1.887
1.823
1.839
208,914
-0.02(-0.86%)
Mar 17, 2023
1.815
1.935
1.807
1.855
150,502
+0.05(+2.65%)
Mar 16, 2023
1.815
1.823
1.799
1.807
45,710
+0.02(+0.89%)
Mar 15, 2023
1.799
1.839
1.791
1.791
56,208
-0.02(-1.32%)
Mar 14, 2023
1.831
1.831
1.791
1.815
85,121
+0.02(+0.89%)
Mar 13, 2023
1.799
1.823
1.784
1.799
80,793
-0.02(-1.32%)
Mar 10, 2023
1.855
1.871
1.823
1.823
46,721
-0.01(-0.44%)
Mar 09, 2023
1.831
1.855
1.827
1.831
85,293
+0.00(+0.00%)
Mar 08, 2023
1.831
1.879
1.807
1.831
87,587
-0.03(-1.51%)
Mar 07, 2023
1.855
1.871
1.839
1.859
19,883
+0.00(+0.22%)
Mar 06, 2023
1.871
1.871
1.839
1.855
21,480
-0.02(-1.19%)
Mar 03, 2023
1.839
1.895
1.799
1.878
48,598
+0.04(+2.09%)
Mar 02, 2023
1.871
1.871
1.839
1.839
16,845
-0.02(-1.29%)
Mar 01, 2023
1.871
1.903
1.863
1.863
11,897
-0.02(-1.27%)
Feb 28, 2023
1.855
1.887
1.839
1.887
63,473
+0.03(+1.80%)
Feb 27, 2023
1.847
1.871
1.847
1.854
25,477
-0.02(-0.93%)
Feb 24, 2023
1.879
1.879
1.863
1.871
11,652
-0.01(-0.43%)
Feb 23, 2023
1.879
1.879
1.863
1.879
25,609
+0.02(+0.86%)
Feb 22, 2023
1.847
1.887
1.847
1.863
7,979
+0.02(+0.87%)
Feb 21, 2023
1.839
1.855
1.839
1.847
27,081
-0.01(-0.43%)
Feb 17, 2023
1.839
1.879
1.839
1.855
37,990
-0.02(-1.28%)
Feb 16, 2023
1.911
1.911
1.879
1.879
16,201
-0.03(-1.68%)
Feb 15, 2023
1.887
1.919
1.875
1.911
16,615
+0.02(+1.28%)
Feb 14, 2023
1.895
1.895
1.875
1.887
14,476
+0.02(+0.86%)
Feb 13, 2023
1.895
1.903
1.871
1.871
11,441
+0.00(+0.00%)
Feb 10, 2023
1.863
1.899
1.851
1.871
61,218
-0.03(-1.68%)
Feb 09, 2023
1.943
1.958
1.900
1.903
44,293
-0.01(-0.42%)
Feb 08, 2023
1.967
1.967
1.911
1.911
36,994
-0.01(-0.42%)
Feb 07, 2023
1.943
1.943
1.875
1.919
16,946
-0.01(-0.42%)
Feb 06, 2023
1.943
1.959
1.914
1.927
16,896
+0.01(+0.47%)
Feb 03, 2023
1.887
1.919
1.863
1.918
37,890
+0.05(+2.51%)
Feb 02, 2023
1.839
1.879
1.839
1.871
49,347
+0.02(+1.30%)
Feb 01, 2023
1.855
1.871
1.815
1.847
40,278
+0.01(+0.43%)
Jan 31, 2023
1.807
1.855
1.807
1.839
17,955
+0.02(+0.88%)
Jan 30, 2023
1.815
1.862
1.815
1.823
19,212
-0.01(-0.44%)
Jan 27, 2023
1.823
1.855
1.823
1.831
12,691
-0.02(-0.99%)
Jan 26, 2023
1.855
1.887
1.847
1.850
781,199
+0.00(+0.13%)
Jan 25, 2023
1.847
1.895
1.835
1.847
18,104
-0.01(-0.31%)
Jan 24, 2023
1.863
1.871
1.816
1.853
11,219
+0.02(+1.19%)
Jan 23, 2023
1.879
1.907
1.823
1.831
18,723
-0.04(-2.14%)
Jan 20, 2023
1.887
1.941
1.823
1.871
17,310
+0.02(+0.86%)
Jan 19, 2023
1.951
1.951
1.823
1.855
49,067
-0.07(-3.73%)
Jan 18, 2023
1.959
1.999
1.911
1.927
25,623
-0.02(-1.23%)
Jan 17, 2023
1.823
1.958
1.807
1.951
39,824
+0.13(+7.02%)
Jan 13, 2023
1.799
1.831
1.783
1.823
16,795
-0.01(-0.44%)
Jan 12, 2023
1.767
1.831
1.767
1.831
18,373
+0.06(+3.11%)
Jan 11, 2023
1.775
1.788
1.735
1.776
14,939
+0.01(+0.50%)
Jan 10, 2023
1.791
1.791
1.759
1.767
26,246
-0.01(-0.45%)
Jan 09, 2023
1.735
1.775
1.731
1.775
41,707
+0.05(+2.78%)
Jan 06, 2023
1.711
1.727
1.703
1.727
16,487
+0.02(+1.41%)
Jan 05, 2023
1.687
1.703
1.679
1.703
18,542
+0.01(+0.71%)
Jan 04, 2023
1.695
1.695
1.687
1.691
27,004
+0.00(+0.24%)
Jan 03, 2023
1.695
1.703
1.671
1.687
48,558
+0.01(+0.48%)
Dec 30, 2022
1.679
1.688
1.671
1.679
72,792
-0.00(-0.01%)
Dec 29, 2022
1.703
1.703
1.671
1.680
96,701
-0.02(-1.40%)
Dec 28, 2022
1.735
1.743
1.703
1.703
29,272
+0.00(+0.00%)
Dec 27, 2022
1.703
1.735
1.703
1.703
16,999
-0.01(-0.47%)
Dec 23, 2022
1.679
1.735
1.679
1.711
38,028
+0.02(+0.94%)
Dec 22, 2022
1.735
1.735
1.695
1.695
6,486
-0.04(-2.30%)
Dec 21, 2022
1.687
1.735
1.687
1.735
8,637
+0.01(+0.46%)
Dec 20, 2022
1.719
1.743
1.719
1.727
20,006
+0.01(+0.47%)
Dec 19, 2022
1.759
1.759
1.679
1.719
40,569
+0.02(+1.42%)
Dec 16, 2022
1.679
1.719
1.679
1.695
63,938
-0.01(-0.47%)
Dec 15, 2022
1.695
1.719
1.695
1.703
15,255
+0.00(+0.00%)
Dec 14, 2022
1.703
1.743
1.695
1.703
21,289
+0.00(+0.00%)
Dec 13, 2022
1.751
1.751
1.695
1.703
28,064
+0.00(+0.00%)
Dec 12, 2022
1.703
1.711
1.703
1.703
7,743
+0.00(+0.00%)
Dec 09, 2022
1.703
1.721
1.695
1.703
18,072
+0.00(+0.00%)
Dec 08, 2022
1.703
1.751
1.695
1.703
22,048
-0.02(-1.35%)
Dec 07, 2022
1.703
1.735
1.695
1.727
17,525
-0.00(-0.27%)
Dec 06, 2022
1.719
1.767
1.719
1.731
16,136
-0.00(-0.23%)
Dec 05, 2022
1.751
1.767
1.735
1.735
27,782
-0.01(-0.69%)
Dec 02, 2022
1.743
1.759
1.743
1.747
3,994
-0.01(-0.68%)
Dec 01, 2022
1.735
1.759
1.727
1.759
33,659
+0.01(+0.46%)
Nov 30, 2022
1.695
1.767
1.695
1.751
15,901
-0.01(-0.78%)
Nov 29, 2022
1.767
1.767
1.736
1.765
10,757
-0.00(-0.13%)
Nov 28, 2022
1.719
1.791
1.719
1.767
90,954
+0.05(+2.79%)
Nov 25, 2022
1.727
1.759
1.711
1.719
12,153
+0.01(+0.47%)
Nov 23, 2022
1.751
1.751
1.695
1.711
9,745
-0.02(-1.38%)
Nov 22, 2022
1.695
1.751
1.695
1.735
43,500
+0.00(+0.00%)
Nov 21, 2022
1.743
1.743
1.719
1.735
6,883
-0.02(-1.10%)
Nov 18, 2022
1.735
1.807
1.695
1.755
12,246
+0.03(+1.58%)
Nov 17, 2022
1.695
1.727
1.671
1.727
18,993
+0.02(+1.41%)
Nov 16, 2022
1.679
1.703
1.679
1.703
21,069
+0.01(+0.47%)
Nov 15, 2022
1.727
1.736
1.671
1.695
35,026
-0.07(-4.07%)
Nov 14, 2022
1.663
1.767
1.663
1.767
63,991
+0.11(+6.76%)
Nov 11, 2022
1.695
1.713
1.655
1.655
26,616
-0.04(-2.28%)
Nov 10, 2022
1.703
1.703
1.675
1.694
25,970
+0.01(+0.87%)
Nov 09, 2022
1.663
1.703
1.655
1.679
36,881
-0.03(-1.87%)
Nov 08, 2022
1.703
1.719
1.695
1.711
39,951
+0.03(+1.90%)
Nov 07, 2022
1.655
1.719
1.655
1.679
36,131
+0.02(+1.45%)
Nov 04, 2022
1.623
1.671
1.623
1.655
11,808
+0.01(+0.49%)
Nov 03, 2022
1.647
1.655
1.639
1.647
12,917
+0.00(+0.00%)
Nov 02, 2022
1.671
1.686
1.623
1.647
45,131
-0.04(-2.24%)
Nov 01, 2022
1.695
1.695
1.647
1.685
24,584
-0.01(-0.60%)
Oct 31, 2022
1.687
1.697
1.671
1.695
43,399
-0.00(-0.19%)
Oct 28, 2022
1.711
1.711
1.687
1.699
23,469
-0.01(-0.74%)
Oct 27, 2022
1.703
1.711
1.687
1.711
37,687
+0.01(+0.46%)
Oct 26, 2022
1.703
1.711
1.687
1.703
21,710
+0.00(+0.00%)
Oct 25, 2022
1.711
1.711
1.695
1.703
8,734
+0.00(+0.00%)
Oct 24, 2022
1.687
1.711
1.687
1.703
20,185
+0.00(+0.00%)
Oct 21, 2022
1.679
1.719
1.679
1.703
22,419
+0.02(+1.19%)
Oct 20, 2022
1.679
1.695
1.679
1.683
15,732
-0.00(-0.24%)
Oct 19, 2022
1.679
1.698
1.679
1.687
19,992
-0.01(-0.47%)
Oct 18, 2022
1.703
1.708
1.679
1.695
7,933
+0.01(+0.47%)
Oct 17, 2022
1.703
1.711
1.679
1.687
20,421
-0.01(-0.47%)
Oct 14, 2022
1.711
1.711
1.687
1.695
32,169
+0.01(+0.47%)
Oct 13, 2022
1.695
1.695
1.679
1.687
25,697
-0.01(-0.47%)
Oct 12, 2022
1.687
1.711
1.679
1.695
20,810
+0.01(+0.71%)
Oct 11, 2022
1.679
1.695
1.679
1.683
16,880
+0.00(+0.24%)
Oct 10, 2022
1.687
1.703
1.679
1.679
19,278
-0.02(-1.41%)
Oct 07, 2022
1.679
1.703
1.679
1.703
36,322
+0.03(+1.91%)
Oct 06, 2022
1.679
1.683
1.656
1.671
15,782
+0.00(+0.00%)
Oct 05, 2022
1.695
1.695
1.647
1.671
23,610
-0.00(-0.24%)
Oct 04, 2022
1.679
1.711
1.675
1.675
52,189
+0.00(+0.24%)
Oct 03, 2022
1.663
1.678
1.639
1.671
100,068
-0.01(-0.45%)
Sep 30, 2022
1.711
1.711
1.663
1.679
97,471
-0.06(-3.25%)
Sep 29, 2022
1.759
1.759
1.711
1.735
46,610
-0.03(-1.81%)
Sep 28, 2022
1.775
1.775
1.759
1.767
13,200
+0.00(+0.00%)
Sep 27, 2022
1.759
1.783
1.743
1.767
43,978
+0.01(+0.33%)
Sep 26, 2022
1.791
1.815
1.759
1.761
33,926
-0.03(-1.88%)
Sep 23, 2022
1.839
1.839
1.791
1.795
35,319
-0.03(-1.75%)
Sep 22, 2022
1.831
1.854
1.823
1.827
79,101
-0.01(-0.65%)
Sep 21, 2022
1.871
1.879
1.823
1.839
46,988
-0.02(-0.86%)
Sep 20, 2022
1.847
1.863
1.839
1.855
32,022
+0.00(+0.00%)
Sep 19, 2022
1.871
1.875
1.855
1.855
11,797
-0.01(-0.43%)
Sep 16, 2022
1.855
1.879
1.855
1.863
36,811
-0.01(-0.43%)
Sep 15, 2022
1.871
1.879
1.855
1.871
24,813
+0.01(+0.43%)
Sep 14, 2022
1.871
1.887
1.863
1.863
8,061
-0.01(-0.43%)
Sep 13, 2022
1.903
1.911
1.871
1.871
10,371
-0.02(-1.27%)
Sep 12, 2022
1.887
1.903
1.871
1.895
20,895
+0.03(+1.86%)
Sep 09, 2022
1.855
1.871
1.855
1.861
8,617
+0.01(+0.28%)
Sep 08, 2022
1.895
1.895
1.839
1.855
63,928
-0.03(-1.48%)
Sep 07, 2022
1.847
1.895
1.847
1.883
16,944
-0.00(-0.18%)
Sep 06, 2022
1.879
1.887
1.871
1.887
23,654
+0.00(+0.18%)
Sep 02, 2022
1.887
1.887
1.871
1.883
11,757
-0.01(-0.63%)
Sep 01, 2022
1.879
1.903
1.879
1.895
12,864
-0.01(-0.42%)
Aug 31, 2022
1.903
1.935
1.903
1.903
25,087
+0.00(+0.21%)
Aug 30, 2022
1.871
1.911
1.871
1.899
15,450
+0.00(+0.21%)
Aug 29, 2022
1.911
1.919
1.879
1.895
22,713
-0.02(-0.84%)
Aug 26, 2022
1.911
1.938
1.903
1.911
21,362
-0.00(-0.21%)
Aug 25, 2022
1.919
1.919
1.903
1.915
8,070
-0.01(-0.42%)
Aug 24, 2022
1.935
1.937
1.919
1.923
5,673
+0.02(+1.05%)
Aug 23, 2022
1.895
1.931
1.895
1.903
34,673
+0.01(+0.30%)
Aug 22, 2022
1.887
1.918
1.887
1.897
31,495
+0.01(+0.76%)
Aug 19, 2022
1.879
1.887
1.879
1.883
48,972
+0.00(+0.21%)
Aug 18, 2022
1.887
1.887
1.879
1.879
12,313
-0.01(-0.42%)
Aug 17, 2022
1.895
1.895
1.879
1.887
23,239
-0.01(-0.42%)
Aug 16, 2022
1.887
1.895
1.863
1.895
39,166
+0.01(+0.63%)
Aug 15, 2022
1.871
1.887
1.871
1.883
182,215
+0.00(+0.26%)
Aug 12, 2022
1.871
1.879
1.863
1.878
26,750
-0.00(-0.05%)
Aug 11, 2022
1.903
1.919
1.871
1.879
290,436
-0.03(-1.67%)
Aug 10, 2022
1.879
1.952
1.879
1.911
45,582
+0.01(+0.65%)
Aug 09, 2022
1.927
1.943
1.892
1.899
8,770
-0.01(-0.64%)
Aug 08, 2022
1.879
1.991
1.879
1.911
29,476
+0.02(+1.27%)
Aug 05, 2022
1.975
2.015
1.879
1.887
63,827
-0.04(-2.07%)
Aug 04, 2022
1.911
1.943
1.911
1.927
6,006
+0.02(+0.84%)
Aug 03, 2022
1.927
1.991
1.911
1.911
40,448
+0.00(+0.00%)
Aug 02, 2022
1.911
1.927
1.903
1.911
6,848
+0.02(+1.27%)
Aug 01, 2022
1.935
1.947
1.847
1.887
43,614
-0.07(-3.67%)
Jul 29, 2022
1.999
1.999
1.951
1.959
5,230
-0.03(-1.61%)
Jul 28, 2022
2.063
2.063
1.863
1.991
25,632
-0.03(-1.58%)
Jul 27, 2022
1.943
2.118
1.926
2.023
48,173
+0.10(+5.42%)
Jul 26, 2022
1.887
1.927
1.887
1.919
13,511
+0.01(+0.47%)
Jul 25, 2022
1.903
1.911
1.887
1.910
20,144
+0.01(+0.79%)
Jul 22, 2022
1.903
1.903
1.887
1.895
11,600
+0.00(+0.00%)
Jul 21, 2022
1.879
1.903
1.879
1.895
28,398
+0.02(+0.85%)
Jul 20, 2022
1.887
1.895
1.879
1.879
80,671
+0.00(+0.00%)
Jul 19, 2022
1.911
1.911
1.855
1.879
106,417
-0.02(-0.84%)
Jul 18, 2022
1.879
1.895
1.879
1.895
12,691
+0.02(+0.85%)
Jul 15, 2022
1.903
1.903
1.872
1.879
22,398
+0.00(+0.00%)
Jul 14, 2022
1.899
1.899
1.855
1.879
24,425
-0.03(-1.67%)
Jul 13, 2022
1.893
1.911
1.893
1.911
4,237
+0.02(+0.84%)
Jul 12, 2022
1.895
1.919
1.887
1.895
12,957
+0.00(+0.00%)
Jul 11, 2022
1.895
1.903
1.887
1.895
7,510
+0.00(+0.00%)
Jul 08, 2022
1.895
1.903
1.887
1.895
9,353
-0.01(-0.42%)
Jul 07, 2022
1.895
1.907
1.875
1.903
14,561
-0.01(-0.42%)
Jul 06, 2022
1.927
1.927
1.879
1.911
8,744
-0.01(-0.42%)
Jul 05, 2022
1.855
1.919
1.855
1.919
21,854
+0.04(+2.13%)
Jul 01, 2022
1.919
1.927
1.879
1.879
24,388
-0.02(-1.17%)
Jun 30, 2022
1.847
1.943
1.847
1.901
30,011
+0.02(+1.18%)
Jun 29, 2022
1.879
1.887
1.879
1.879
11,234
+0.00(+0.00%)
Jun 28, 2022
1.865
1.907
1.863
1.879
14,847
-0.03(-1.67%)
Jun 27, 2022
1.943
1.943
1.895
1.911
27,879
-0.03(-1.65%)
Jun 24, 2022
1.823
1.943
1.815
1.943
29,939
+0.13(+7.05%)
Jun 23, 2022
1.815
1.822
1.799
1.815
50,023
+0.01(+0.44%)
Jun 22, 2022
1.823
1.823
1.775
1.807
28,836
+0.02(+1.35%)
Jun 21, 2022
1.783
1.831
1.759
1.783
87,856
-0.02(-0.89%)
Jun 17, 2022
1.767
1.855
1.767
1.799
27,286
+0.01(+0.45%)
Jun 16, 2022
1.911
1.911
1.759
1.791
73,851
-0.10(-5.49%)
Jun 15, 2022
1.879
1.935
1.879
1.895
20,840
-0.02(-0.83%)
Jun 14, 2022
1.959
1.969
1.903
1.911
17,535
-0.05(-2.38%)
Jun 13, 2022
2.047
2.103
1.919
1.958
75,960
-0.08(-3.99%)
Jun 10, 2022
2.159
2.159
2.015
2.039
50,815
-0.10(-4.49%)
Jun 09, 2022
2.159
2.215
2.135
2.135
40,965
-0.06(-2.55%)
Jun 08, 2022
2.159
2.215
2.131
2.191
12,857
+0.02(+0.74%)
Jun 07, 2022
2.191
2.193
2.159
2.175
11,350
-0.04(-1.80%)
Jun 06, 2022
2.183
2.223
2.135
2.215
42,722
+0.08(+3.75%)
Jun 03, 2022
2.055
2.175
2.055
2.135
21,758
+0.08(+3.89%)
Jun 02, 2022
2.159
2.167
2.055
2.055
56,561
-0.12(-5.47%)
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.