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
Axt Inc
(NQ:
AXTI
)
3.611
+0.011 (+0.31%)
Streaming Delayed Price
Updated: 10:16 AM EDT, Jun 7, 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 29, 2020
5.230
5.360
5.060
5.290
302,100
+0.08(+1.54%)
May 28, 2020
5.510
5.580
5.150
5.210
461,474
-0.29(-5.27%)
May 27, 2020
5.270
5.510
5.010
5.500
433,933
+0.28(+5.36%)
May 26, 2020
5.460
5.460
5.160
5.220
352,850
-0.08(-1.51%)
May 22, 2020
5.500
5.500
5.210
5.300
227,500
-0.20(-3.64%)
May 21, 2020
5.500
5.600
5.300
5.500
399,900
+0.00(+0.00%)
May 20, 2020
5.380
5.520
5.310
5.500
392,953
+0.30(+5.77%)
May 19, 2020
5.350
5.470
5.160
5.200
296,778
-0.13(-2.44%)
May 18, 2020
5.200
5.400
5.080
5.330
372,046
+0.31(+6.18%)
May 15, 2020
4.940
5.070
4.810
5.020
184,000
-0.02(-0.40%)
May 14, 2020
4.970
5.050
4.630
5.040
379,685
-0.04(-0.79%)
May 13, 2020
5.270
5.270
4.900
5.080
298,665
-0.21(-3.97%)
May 12, 2020
5.540
5.540
5.270
5.290
310,086
-0.27(-4.86%)
May 11, 2020
5.580
5.640
5.370
5.560
304,191
+0.05(+0.91%)
May 08, 2020
5.660
5.660
5.430
5.510
326,900
-0.09(-1.61%)
May 07, 2020
5.400
5.700
5.240
5.600
284,328
+0.21(+3.90%)
May 06, 2020
5.200
5.780
5.040
5.390
440,678
+0.17(+3.26%)
May 05, 2020
5.700
5.910
5.160
5.220
576,373
-0.44(-7.77%)
May 04, 2020
5.770
5.810
5.430
5.660
558,287
-0.02(-0.35%)
May 01, 2020
5.460
5.805
5.440
5.680
839,900
+0.15(+2.71%)
Apr 30, 2020
5.150
5.830
5.140
5.530
2,262,020
+0.29(+5.53%)
Apr 29, 2020
5.250
5.410
5.150
5.240
724,636
+0.09(+1.75%)
Apr 28, 2020
4.780
5.180
4.680
5.150
537,609
+0.46(+9.81%)
Apr 27, 2020
4.370
4.800
4.290
4.690
1,084,816
+0.44(+10.35%)
Apr 24, 2020
4.050
4.360
4.030
4.250
327,100
+0.23(+5.72%)
Apr 23, 2020
4.200
4.450
4.000
4.020
428,792
+0.02(+0.50%)
Apr 22, 2020
3.920
4.000
3.770
4.000
177,157
+0.27(+7.24%)
Apr 21, 2020
3.620
3.790
3.410
3.730
172,270
-0.01(-0.27%)
Apr 20, 2020
3.610
3.940
3.570
3.740
218,525
+0.05(+1.36%)
Apr 17, 2020
3.740
3.745
3.520
3.690
219,800
+0.07(+1.93%)
Apr 16, 2020
3.700
3.810
3.520
3.620
199,113
-0.07(-1.90%)
Apr 15, 2020
3.510
3.780
3.420
3.690
250,102
+0.04(+1.10%)
Apr 14, 2020
3.700
3.820
3.550
3.650
268,047
+0.04(+1.11%)
Apr 13, 2020
3.580
3.640
3.490
3.610
165,022
+0.00(+0.00%)
Apr 09, 2020
3.300
3.640
3.230
3.610
309,600
+0.40(+12.46%)
Apr 08, 2020
3.190
3.250
3.120
3.210
151,129
+0.08(+2.56%)
Apr 07, 2020
3.210
3.252
3.030
3.130
464,024
+0.05(+1.62%)
Apr 06, 2020
2.980
3.100
2.910
3.080
182,670
+0.24(+8.45%)
Apr 03, 2020
2.930
2.940
2.810
2.840
240,000
-0.13(-4.38%)
Apr 02, 2020
2.770
2.990
2.760
2.970
216,521
+0.17(+6.07%)
Apr 01, 2020
3.100
3.134
2.800
2.800
235,799
-0.41(-12.77%)
Mar 31, 2020
2.970
3.215
2.950
3.210
377,870
+0.29(+9.93%)
Mar 30, 2020
2.780
2.960
2.660
2.920
225,988
+0.14(+5.04%)
Mar 27, 2020
2.840
2.970
2.690
2.780
693,100
-0.22(-7.33%)
Mar 26, 2020
2.710
3.000
2.690
3.000
300,840
+0.31(+11.52%)
Mar 25, 2020
2.740
2.780
2.600
2.690
230,303
-0.06(-2.18%)
Mar 24, 2020
2.550
2.772
2.550
2.750
600,599
+0.28(+11.34%)
Mar 23, 2020
2.570
2.730
2.370
2.470
710,828
-0.03(-1.20%)
Mar 20, 2020
2.300
2.500
2.250
2.500
463,700
+0.25(+11.11%)
Mar 19, 2020
1.940
2.250
1.910
2.250
1,013,966
+0.36(+19.05%)
Mar 18, 2020
1.910
2.040
1.870
1.890
452,359
-0.18(-8.70%)
Mar 17, 2020
1.980
2.190
1.860
2.070
526,275
+0.17(+8.95%)
Mar 16, 2020
2.210
2.280
1.850
1.900
420,547
-0.44(-18.80%)
Mar 13, 2020
2.550
2.640
2.290
2.340
371,500
-0.09(-3.70%)
Mar 12, 2020
2.710
2.790
2.310
2.430
283,301
-0.47(-16.21%)
Mar 11, 2020
2.980
3.019
2.807
2.900
284,598
-0.21(-6.75%)
Mar 10, 2020
3.130
3.190
2.950
3.110
180,959
+0.08(+2.64%)
Mar 09, 2020
3.110
3.170
2.970
3.030
177,496
-0.27(-8.18%)
Mar 06, 2020
3.330
3.430
3.200
3.300
185,900
-0.20(-5.71%)
Mar 05, 2020
3.550
3.623
3.440
3.500
217,312
-0.17(-4.63%)
Mar 04, 2020
3.470
3.700
3.380
3.670
158,901
+0.25(+7.31%)
Mar 03, 2020
3.450
3.520
3.370
3.420
130,361
-0.01(-0.29%)
Mar 02, 2020
3.490
3.500
3.310
3.430
153,257
-0.05(-1.44%)
Feb 28, 2020
3.250
3.490
3.250
3.480
177,100
+0.09(+2.65%)
Feb 27, 2020
3.360
3.560
3.350
3.390
157,828
-0.10(-2.87%)
Feb 26, 2020
3.510
3.560
3.420
3.490
77,174
+0.02(+0.58%)
Feb 25, 2020
3.610
3.620
3.460
3.470
209,497
-0.12(-3.34%)
Feb 24, 2020
3.550
3.650
3.430
3.590
284,234
-0.18(-4.77%)
Feb 21, 2020
4.030
4.050
3.750
3.770
286,000
-0.23(-5.75%)
Feb 20, 2020
4.150
4.200
3.935
4.000
429,679
-0.06(-1.48%)
Feb 19, 2020
3.880
4.090
3.830
4.060
230,267
+0.20(+5.18%)
Feb 18, 2020
4.040
4.120
3.850
3.860
273,609
-0.20(-4.93%)
Feb 14, 2020
4.100
4.170
4.000
4.060
84,900
-0.03(-0.73%)
Feb 13, 2020
4.190
4.230
4.060
4.090
116,883
-0.19(-4.44%)
Feb 12, 2020
4.140
4.310
4.140
4.280
141,583
+0.12(+3.01%)
Feb 11, 2020
4.110
4.220
4.100
4.155
154,351
+0.06(+1.34%)
Feb 10, 2020
4.030
4.160
3.970
4.100
96,346
+0.05(+1.23%)
Feb 07, 2020
4.080
4.120
3.950
4.050
106,900
-0.06(-1.46%)
Feb 06, 2020
4.200
4.200
4.075
4.110
97,335
-0.06(-1.44%)
Feb 05, 2020
4.080
4.190
4.050
4.170
183,816
+0.17(+4.25%)
Feb 04, 2020
4.010
4.160
3.920
4.000
158,687
+0.09(+2.30%)
Feb 03, 2020
3.900
3.950
3.840
3.910
171,766
+0.01(+0.26%)
Jan 31, 2020
4.240
4.240
3.850
3.900
471,000
-0.39(-9.09%)
Jan 30, 2020
4.380
4.420
4.240
4.290
238,194
-0.12(-2.72%)
Jan 29, 2020
4.370
4.440
4.340
4.410
277,153
+0.03(+0.68%)
Jan 28, 2020
4.450
4.460
4.350
4.380
142,462
+0.01(+0.23%)
Jan 27, 2020
4.380
4.470
4.290
4.370
537,651
-0.16(-3.53%)
Jan 24, 2020
4.570
4.690
4.480
4.530
127,300
-0.01(-0.22%)
Jan 23, 2020
4.560
4.580
4.460
4.540
177,967
-0.02(-0.44%)
Jan 22, 2020
4.510
4.620
4.490
4.560
185,404
+0.07(+1.56%)
Jan 21, 2020
4.900
4.900
4.480
4.490
314,601
-0.41(-8.37%)
Jan 17, 2020
4.720
4.920
4.715
4.900
441,500
+0.20(+4.26%)
Jan 16, 2020
4.450
4.740
4.390
4.700
363,262
+0.37(+8.55%)
Jan 15, 2020
4.300
4.390
4.250
4.330
236,277
+0.02(+0.46%)
Jan 14, 2020
4.260
4.380
4.260
4.310
89,587
+0.04(+0.94%)
Jan 13, 2020
4.230
4.320
4.230
4.270
145,426
+0.02(+0.47%)
Jan 10, 2020
4.220
4.300
4.220
4.250
112,400
+0.01(+0.24%)
Jan 09, 2020
4.340
4.380
4.240
4.240
143,184
-0.08(-1.85%)
Jan 08, 2020
4.420
4.550
4.240
4.320
228,826
-0.14(-3.14%)
Jan 07, 2020
4.630
4.760
4.450
4.460
328,835
-0.15(-3.25%)
Jan 06, 2020
4.480
4.630
4.400
4.610
203,591
+0.11(+2.44%)
Jan 03, 2020
4.400
4.540
4.310
4.500
429,300
+0.07(+1.58%)
Jan 02, 2020
4.360
4.450
4.290
4.430
314,143
+0.08(+1.84%)
Dec 31, 2019
4.140
4.400
4.140
4.350
307,600
+0.21(+5.07%)
Dec 30, 2019
4.050
4.170
4.020
4.140
207,647
+0.10(+2.48%)
Dec 27, 2019
4.050
4.100
3.970
4.040
279,800
+0.01(+0.25%)
Dec 26, 2019
4.000
4.040
3.890
4.030
335,740
+0.00(+0.00%)
Dec 24, 2019
4.000
4.050
3.960
4.030
124,600
+0.04(+1.00%)
Dec 23, 2019
3.970
4.008
3.790
3.990
241,930
+0.08(+2.05%)
Dec 20, 2019
3.710
4.200
3.710
3.910
526,400
+0.17(+4.55%)
Dec 19, 2019
3.600
3.740
3.554
3.740
290,639
+0.17(+4.76%)
Dec 18, 2019
3.560
3.600
3.470
3.570
163,686
+0.03(+0.85%)
Dec 17, 2019
3.410
3.570
3.320
3.540
743,615
+0.13(+3.81%)
Dec 16, 2019
3.490
3.520
3.350
3.410
138,514
-0.06(-1.73%)
Dec 13, 2019
3.550
3.560
3.340
3.470
180,700
-0.07(-1.98%)
Dec 12, 2019
3.340
3.570
3.340
3.540
275,494
+0.20(+5.99%)
Dec 11, 2019
3.200
3.380
3.200
3.340
207,461
+0.13(+4.05%)
Dec 10, 2019
3.200
3.240
3.180
3.210
139,377
+0.00(+0.00%)
Dec 09, 2019
3.240
3.250
3.190
3.210
338,335
+0.01(+0.31%)
Dec 06, 2019
3.130
3.240
3.130
3.200
132,500
+0.09(+2.89%)
Dec 05, 2019
3.040
3.120
3.010
3.110
226,554
+0.08(+2.64%)
Dec 04, 2019
3.050
3.095
2.980
3.030
149,383
+0.00(+0.00%)
Dec 03, 2019
3.020
3.080
2.990
3.030
93,399
-0.08(-2.57%)
Dec 02, 2019
3.160
3.230
3.050
3.110
1,351,735
-0.05(-1.58%)
Nov 29, 2019
3.250
3.250
3.140
3.160
44,600
-0.09(-2.77%)
Nov 27, 2019
3.160
3.320
3.160
3.250
156,200
+0.08(+2.69%)
Nov 26, 2019
3.100
3.210
3.100
3.165
137,394
+0.06(+1.77%)
Nov 25, 2019
2.990
3.120
2.960
3.110
130,042
+0.15(+5.07%)
Nov 22, 2019
2.990
3.000
2.920
2.960
67,400
-0.01(-0.34%)
Nov 21, 2019
3.040
3.080
2.940
2.970
120,249
-0.07(-2.30%)
Nov 20, 2019
3.090
3.160
3.030
3.040
213,541
-0.08(-2.56%)
Nov 19, 2019
3.080
3.170
3.080
3.120
138,975
+0.05(+1.63%)
Nov 18, 2019
3.050
3.090
3.000
3.070
159,514
+0.00(+0.00%)
Nov 15, 2019
2.990
3.150
2.990
3.070
244,500
+0.09(+3.02%)
Nov 14, 2019
3.060
3.090
2.930
2.980
180,224
-0.08(-2.61%)
Nov 13, 2019
3.030
3.110
2.991
3.060
110,956
+0.01(+0.33%)
Nov 12, 2019
3.080
3.150
3.020
3.050
115,747
-0.03(-0.97%)
Nov 11, 2019
3.000
3.100
2.920
3.080
103,360
+0.07(+2.33%)
Nov 08, 2019
2.950
3.040
2.910
3.010
149,300
+0.06(+2.03%)
Nov 07, 2019
3.090
3.150
2.910
2.950
218,238
-0.11(-3.59%)
Nov 06, 2019
3.070
3.120
3.040
3.060
97,883
-0.04(-1.29%)
Nov 05, 2019
3.040
3.120
3.030
3.100
199,561
+0.06(+1.81%)
Nov 04, 2019
3.170
3.240
3.003
3.045
293,286
-0.14(-4.40%)
Nov 01, 2019
3.100
3.210
3.100
3.185
179,400
+0.06(+2.08%)
Oct 31, 2019
3.180
3.240
3.080
3.120
252,464
+0.02(+0.65%)
Oct 30, 2019
3.150
3.150
3.040
3.100
202,091
-0.05(-1.59%)
Oct 29, 2019
3.050
3.170
3.050
3.150
173,373
+0.11(+3.62%)
Oct 28, 2019
2.930
3.050
2.930
3.040
133,949
+0.11(+3.75%)
Oct 25, 2019
2.820
2.990
2.820
2.930
156,500
+0.13(+4.64%)
Oct 24, 2019
2.770
2.840
2.760
2.800
239,830
+0.08(+2.94%)
Oct 23, 2019
2.860
2.870
2.720
2.720
264,483
-0.15(-5.23%)
Oct 22, 2019
3.000
3.020
2.870
2.870
112,888
-0.12(-4.01%)
Oct 21, 2019
3.060
3.100
2.970
2.990
192,645
-0.04(-1.32%)
Oct 18, 2019
3.020
3.060
2.970
3.030
104,900
-0.02(-0.66%)
Oct 17, 2019
3.050
3.080
3.000
3.050
185,862
+0.01(+0.33%)
Oct 16, 2019
3.100
3.105
3.010
3.040
171,750
-0.05(-1.62%)
Oct 15, 2019
3.000
3.120
2.990
3.090
428,549
+0.10(+3.34%)
Oct 14, 2019
3.000
3.040
2.960
2.990
131,666
+0.00(+0.00%)
Oct 11, 2019
2.950
3.040
2.920
2.990
347,100
+0.08(+2.75%)
Oct 10, 2019
2.990
3.005
2.870
2.910
215,988
-0.08(-2.68%)
Oct 09, 2019
2.880
3.000
2.840
2.990
243,293
+0.13(+4.55%)
Oct 08, 2019
2.860
2.960
2.840
2.860
343,569
-0.01(-0.35%)
Oct 07, 2019
2.840
2.910
2.753
2.870
359,145
+0.07(+2.50%)
Oct 04, 2019
2.820
2.950
2.780
2.800
450,000
-0.07(-2.44%)
Oct 03, 2019
3.050
3.200
2.790
2.870
996,655
-0.58(-16.81%)
Oct 02, 2019
3.360
3.460
3.320
3.450
110,948
+0.05(+1.47%)
Oct 01, 2019
3.560
3.650
3.390
3.400
133,429
-0.16(-4.49%)
Sep 30, 2019
3.630
3.670
3.550
3.560
187,567
-0.06(-1.66%)
Sep 27, 2019
3.660
3.700
3.556
3.620
111,600
-0.05(-1.36%)
Sep 26, 2019
3.720
3.730
3.660
3.670
161,882
-0.02(-0.54%)
Sep 25, 2019
3.670
3.745
3.580
3.690
208,151
+0.03(+0.82%)
Sep 24, 2019
3.720
3.750
3.630
3.660
146,480
-0.06(-1.61%)
Sep 23, 2019
3.700
3.770
3.610
3.720
122,354
+0.01(+0.27%)
Sep 20, 2019
3.850
3.850
3.690
3.710
315,000
-0.13(-3.39%)
Sep 19, 2019
3.860
3.930
3.820
3.840
72,388
-0.02(-0.52%)
Sep 18, 2019
3.970
3.990
3.840
3.860
99,848
-0.09(-2.28%)
Sep 17, 2019
4.070
4.070
3.930
3.950
116,775
-0.13(-3.19%)
Sep 16, 2019
3.960
4.120
3.900
4.080
126,941
+0.08(+2.00%)
Sep 13, 2019
3.990
4.030
3.949
4.000
113,700
+0.02(+0.50%)
Sep 12, 2019
3.970
4.010
3.820
3.980
133,453
+0.03(+0.76%)
Sep 11, 2019
3.900
3.990
3.880
3.950
115,129
+0.05(+1.28%)
Sep 10, 2019
3.800
3.910
3.770
3.900
105,562
+0.10(+2.63%)
Sep 09, 2019
3.610
3.800
3.605
3.800
151,342
+0.23(+6.44%)
Sep 06, 2019
3.580
3.610
3.530
3.570
99,200
+0.01(+0.28%)
Sep 05, 2019
3.500
3.600
3.490
3.560
120,691
+0.13(+3.79%)
Sep 04, 2019
3.400
3.510
3.400
3.430
115,051
+0.06(+1.78%)
Sep 03, 2019
3.330
3.390
3.260
3.370
195,364
-0.02(-0.59%)
Aug 30, 2019
3.400
3.440
3.330
3.390
125,700
-0.01(-0.29%)
Aug 29, 2019
3.380
3.440
3.260
3.400
79,919
+0.06(+1.80%)
Aug 28, 2019
3.280
3.390
3.240
3.340
121,718
+0.05(+1.52%)
Aug 27, 2019
3.400
3.400
3.240
3.290
178,248
-0.08(-2.37%)
Aug 26, 2019
3.470
3.490
3.360
3.370
161,140
-0.08(-2.32%)
Aug 23, 2019
3.600
3.620
3.240
3.450
207,100
-0.20(-5.48%)
Aug 22, 2019
3.570
3.700
3.570
3.650
206,126
+0.07(+1.96%)
Aug 21, 2019
3.690
3.710
3.580
3.580
163,788
-0.09(-2.45%)
Aug 20, 2019
3.690
3.705
3.610
3.670
158,798
-0.02(-0.54%)
Aug 19, 2019
3.760
3.780
3.675
3.690
237,736
+0.01(+0.27%)
Aug 16, 2019
3.580
3.690
3.550
3.680
181,300
+0.13(+3.66%)
Aug 15, 2019
3.720
3.720
3.500
3.550
158,565
-0.17(-4.57%)
Aug 14, 2019
3.860
3.890
3.600
3.720
234,471
-0.28(-7.00%)
Aug 13, 2019
3.800
4.000
3.800
4.000
302,537
+0.17(+4.44%)
Aug 12, 2019
3.830
3.880
3.790
3.830
84,181
-0.01(-0.26%)
Aug 09, 2019
4.000
4.000
3.795
3.840
182,100
-0.18(-4.48%)
Aug 08, 2019
3.880
4.070
3.860
4.020
112,833
+0.17(+4.42%)
Aug 07, 2019
3.750
3.870
3.750
3.850
81,736
+0.05(+1.32%)
Aug 06, 2019
3.850
3.950
3.720
3.800
134,078
-0.06(-1.55%)
Aug 05, 2019
4.020
4.020
3.810
3.860
163,576
-0.25(-6.08%)
Aug 02, 2019
4.130
4.160
4.010
4.110
106,200
-0.05(-1.20%)
Aug 01, 2019
4.250
4.470
4.150
4.160
212,056
-0.11(-2.58%)
Jul 31, 2019
4.320
4.450
4.230
4.270
275,979
-0.05(-1.16%)
Jul 30, 2019
4.130
4.370
4.130
4.320
180,454
+0.12(+2.86%)
Jul 29, 2019
4.250
4.290
4.170
4.200
141,483
-0.07(-1.64%)
Jul 26, 2019
4.370
4.410
4.190
4.270
223,700
-0.08(-1.84%)
Jul 25, 2019
4.350
4.420
4.110
4.350
594,630
+0.18(+4.32%)
Jul 24, 2019
3.960
4.250
3.910
4.170
393,876
+0.20(+5.04%)
Jul 23, 2019
4.050
4.090
3.930
3.970
140,411
-0.08(-1.98%)
Jul 22, 2019
3.970
4.120
3.940
4.050
238,168
+0.10(+2.53%)
Jul 19, 2019
3.900
4.000
3.840
3.950
189,500
+0.04(+1.02%)
Jul 18, 2019
4.000
4.050
3.895
3.910
118,454
-0.09(-2.25%)
Jul 17, 2019
3.970
4.050
3.920
4.000
143,326
+0.05(+1.27%)
Jul 16, 2019
3.990
4.090
3.930
3.950
150,169
-0.08(-1.99%)
Jul 15, 2019
4.040
4.060
4.000
4.030
91,893
+0.03(+0.75%)
Jul 12, 2019
3.980
4.060
3.900
4.000
186,900
+0.01(+0.25%)
Jul 11, 2019
4.020
4.080
3.960
3.990
160,253
-0.02(-0.50%)
Jul 10, 2019
4.070
4.130
3.980
4.010
100,604
-0.02(-0.50%)
Jul 09, 2019
4.010
4.040
3.930
4.030
123,613
+0.02(+0.50%)
Jul 08, 2019
4.120
4.140
4.010
4.010
104,652
-0.11(-2.67%)
Jul 05, 2019
4.100
4.150
4.070
4.120
80,900
-0.05(-1.20%)
Jul 03, 2019
4.150
4.210
4.103
4.170
55,000
+0.01(+0.24%)
Jul 02, 2019
4.210
4.230
4.060
4.160
148,352
-0.06(-1.42%)
Jul 01, 2019
4.220
4.350
4.160
4.220
360,149
+0.26(+6.57%)
Jun 28, 2019
3.900
4.130
3.900
3.960
362,600
+0.07(+1.80%)
Jun 27, 2019
3.860
3.960
3.750
3.890
294,882
+0.03(+0.78%)
Jun 26, 2019
3.610
3.940
3.590
3.860
388,275
+0.29(+8.12%)
Jun 25, 2019
3.920
3.950
3.550
3.570
700,615
-0.36(-9.16%)
Jun 24, 2019
4.050
4.050
3.910
3.930
162,923
-0.13(-3.20%)
Jun 21, 2019
4.020
4.080
3.980
4.060
265,300
+0.02(+0.50%)
Jun 20, 2019
4.070
4.150
3.980
4.040
185,341
-0.08(-1.94%)
Jun 19, 2019
4.170
4.190
4.060
4.120
108,652
-0.01(-0.24%)
Jun 18, 2019
4.030
4.170
4.000
4.130
291,874
+0.17(+4.29%)
Jun 17, 2019
3.980
4.170
3.910
3.960
362,162
-0.12(-2.94%)
Jun 14, 2019
4.150
4.260
3.980
4.080
232,800
-0.15(-3.55%)
Jun 13, 2019
4.280
4.340
4.210
4.230
132,473
-0.03(-0.70%)
Jun 12, 2019
4.530
4.560
4.207
4.260
306,419
-0.21(-4.70%)
Jun 11, 2019
4.320
4.700
4.240
4.470
1,812,839
+0.21(+4.93%)
Jun 10, 2019
4.230
4.360
4.190
4.260
199,319
+0.07(+1.67%)
Jun 07, 2019
4.170
4.220
4.125
4.190
479,600
+0.03(+0.72%)
Jun 06, 2019
4.100
4.220
4.050
4.160
196,201
+0.07(+1.71%)
Jun 05, 2019
4.210
4.210
4.000
4.090
152,054
-0.08(-1.92%)
Jun 04, 2019
3.980
4.200
3.930
4.170
312,984
+0.25(+6.38%)
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.