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
)
3.560
-0.040 (-1.11%)
Streaming Delayed Price
Updated: 4:00 PM 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 31, 2022
5.780
5.900
5.640
5.850
180,948
+0.06(+1.04%)
May 27, 2022
5.570
5.840
5.515
5.790
141,212
+0.30(+5.46%)
May 26, 2022
5.220
5.580
5.210
5.490
145,158
+0.27(+5.17%)
May 25, 2022
5.110
5.310
5.095
5.220
129,732
+0.08(+1.56%)
May 24, 2022
5.090
5.200
4.970
5.140
165,399
-0.02(-0.39%)
May 23, 2022
5.210
5.300
5.120
5.160
131,813
-0.04(-0.77%)
May 20, 2022
5.380
5.440
5.013
5.200
171,012
-0.05(-0.95%)
May 19, 2022
5.250
5.420
5.220
5.250
204,993
-0.01(-0.19%)
May 18, 2022
5.420
5.560
5.220
5.260
163,276
-0.25(-4.54%)
May 17, 2022
5.430
5.595
5.410
5.510
139,517
+0.19(+3.57%)
May 16, 2022
5.400
5.470
5.300
5.320
145,991
-0.15(-2.74%)
May 13, 2022
5.290
5.620
5.240
5.470
217,029
+0.29(+5.60%)
May 12, 2022
5.210
5.380
5.000
5.180
289,261
-0.13(-2.45%)
May 11, 2022
5.450
5.685
5.270
5.310
164,435
-0.16(-2.93%)
May 10, 2022
5.520
5.540
5.230
5.470
184,746
+0.04(+0.74%)
May 09, 2022
5.630
5.694
5.400
5.430
191,895
-0.30(-5.24%)
May 06, 2022
5.810
5.870
5.650
5.730
90,932
-0.14(-2.39%)
May 05, 2022
6.030
6.030
5.730
5.870
97,160
-0.29(-4.71%)
May 04, 2022
6.090
6.192
5.780
6.160
112,399
+0.12(+1.99%)
May 03, 2022
5.850
6.150
5.780
6.040
151,817
+0.12(+2.03%)
May 02, 2022
5.950
6.110
5.810
5.920
207,963
+0.02(+0.34%)
Apr 29, 2022
6.300
6.467
5.800
5.900
229,286
-0.05(-0.84%)
Apr 28, 2022
5.810
6.030
5.710
5.950
119,135
+0.19(+3.30%)
Apr 27, 2022
5.680
5.850
5.680
5.760
146,556
-0.01(-0.17%)
Apr 26, 2022
6.040
6.040
5.730
5.770
124,143
-0.34(-5.56%)
Apr 25, 2022
6.100
6.210
6.020
6.110
154,099
+0.00(+0.00%)
Apr 22, 2022
6.090
6.260
6.090
6.110
93,612
-0.02(-0.33%)
Apr 21, 2022
6.350
6.440
6.090
6.130
140,089
-0.18(-2.85%)
Apr 20, 2022
6.450
6.540
6.290
6.310
119,289
-0.14(-2.17%)
Apr 19, 2022
6.390
6.530
6.325
6.450
86,397
+0.06(+0.94%)
Apr 18, 2022
6.290
6.470
6.210
6.390
96,566
+0.05(+0.79%)
Apr 14, 2022
6.500
6.600
6.290
6.340
102,592
-0.12(-1.86%)
Apr 13, 2022
6.460
6.610
6.440
6.460
99,757
+0.03(+0.47%)
Apr 12, 2022
6.370
6.475
6.290
6.430
215,171
+0.19(+3.04%)
Apr 11, 2022
6.250
6.350
6.070
6.240
91,343
-0.09(-1.42%)
Apr 08, 2022
6.500
6.500
6.310
6.330
112,210
-0.18(-2.76%)
Apr 07, 2022
6.620
6.700
6.440
6.510
77,816
-0.09(-1.36%)
Apr 06, 2022
6.730
6.750
6.410
6.600
244,810
-0.18(-2.65%)
Apr 05, 2022
7.040
7.040
6.650
6.780
149,593
-0.26(-3.69%)
Apr 04, 2022
6.890
7.080
6.840
7.040
119,045
+0.14(+2.03%)
Apr 01, 2022
7.020
7.100
6.800
6.900
130,625
-0.12(-1.71%)
Mar 31, 2022
7.230
7.230
6.975
7.020
122,072
-0.22(-3.04%)
Mar 30, 2022
7.430
7.500
7.190
7.240
109,820
-0.22(-2.95%)
Mar 29, 2022
7.390
7.510
7.320
7.460
197,929
+0.15(+2.05%)
Mar 28, 2022
7.250
7.310
6.960
7.310
94,057
+0.09(+1.25%)
Mar 25, 2022
7.320
7.350
7.210
7.220
86,853
-0.12(-1.63%)
Mar 24, 2022
7.200
7.350
7.050
7.340
75,727
+0.14(+1.94%)
Mar 23, 2022
7.100
7.450
7.000
7.200
102,100
-0.14(-1.91%)
Mar 22, 2022
7.180
7.370
7.170
7.340
81,014
+0.19(+2.66%)
Mar 21, 2022
7.190
7.254
7.030
7.150
98,146
-0.10(-1.38%)
Mar 18, 2022
7.070
7.320
6.980
7.250
230,001
+0.15(+2.11%)
Mar 17, 2022
7.020
7.190
6.930
7.100
103,932
+0.04(+0.57%)
Mar 16, 2022
6.670
7.080
6.600
7.060
169,120
+0.55(+8.45%)
Mar 15, 2022
6.380
6.520
6.200
6.510
216,582
+0.13(+2.04%)
Mar 14, 2022
6.840
6.840
6.330
6.380
153,497
-0.46(-6.73%)
Mar 11, 2022
7.320
7.340
6.820
6.840
148,237
-0.44(-6.04%)
Mar 10, 2022
7.210
7.300
7.050
7.280
102,353
-0.01(-0.14%)
Mar 09, 2022
7.150
7.330
7.130
7.290
145,172
+0.37(+5.35%)
Mar 08, 2022
6.790
7.200
6.700
6.920
159,858
+0.17(+2.52%)
Mar 07, 2022
7.000
7.139
6.740
6.750
131,900
-0.22(-3.16%)
Mar 04, 2022
7.100
7.250
6.800
6.970
199,120
-0.28(-3.86%)
Mar 03, 2022
7.440
7.572
7.160
7.250
96,035
-0.26(-3.46%)
Mar 02, 2022
7.260
7.550
7.245
7.510
111,968
+0.34(+4.74%)
Mar 01, 2022
7.450
7.560
7.070
7.170
161,973
-0.28(-3.76%)
Feb 28, 2022
7.250
7.610
7.250
7.450
152,906
+0.11(+1.50%)
Feb 25, 2022
7.300
7.350
7.130
7.340
178,307
+0.09(+1.24%)
Feb 24, 2022
6.510
7.280
6.390
7.250
250,960
+0.38(+5.53%)
Feb 23, 2022
7.320
7.370
6.820
6.870
156,431
-0.35(-4.85%)
Feb 22, 2022
7.240
7.420
7.200
7.220
184,599
-0.23(-3.09%)
Feb 18, 2022
7.450
0
-0.16(-2.10%)
Feb 17, 2022
7.900
7.945
7.360
7.610
293,209
-0.32(-4.04%)
Feb 16, 2022
7.760
7.970
7.520
7.930
138,889
+0.10(+1.28%)
Feb 15, 2022
7.410
7.950
7.400
7.830
167,589
+0.55(+7.55%)
Feb 14, 2022
7.280
7.490
7.200
7.280
91,343
-0.03(-0.41%)
Feb 11, 2022
7.610
7.690
7.170
7.310
153,811
-0.29(-3.82%)
Feb 10, 2022
7.520
7.920
7.520
7.600
193,661
-0.12(-1.55%)
Feb 09, 2022
7.620
7.780
7.520
7.720
161,973
+0.20(+2.66%)
Feb 08, 2022
7.320
7.530
7.320
7.520
118,804
+0.16(+2.17%)
Feb 07, 2022
7.090
7.530
7.090
7.360
229,464
+0.31(+4.40%)
Feb 04, 2022
7.100
7.140
6.930
7.050
131,500
-0.05(-0.70%)
Feb 03, 2022
7.190
7.080
7.100
224,350
-0.29(-3.92%)
Feb 02, 2022
7.600
7.600
7.310
7.390
165,722
-0.08(-1.07%)
Feb 01, 2022
7.480
7.696
7.360
7.470
193,886
-0.02(-0.27%)
Jan 31, 2022
7.080
7.500
7.490
184,467
+0.43(+6.09%)
Jan 28, 2022
6.710
7.070
6.470
7.060
302,019
+0.30(+4.44%)
Jan 27, 2022
7.220
7.250
6.740
6.760
244,141
-0.35(-4.92%)
Jan 26, 2022
7.350
7.515
7.050
7.110
164,481
-0.09(-1.25%)
Jan 25, 2022
7.260
7.310
7.090
7.200
211,099
-0.25(-3.36%)
Jan 24, 2022
7.350
7.470
6.930
7.450
280,823
-0.09(-1.19%)
Jan 21, 2022
7.550
7.920
7.460
7.540
194,928
-0.13(-1.69%)
Jan 20, 2022
7.860
8.140
7.660
7.670
176,838
-0.14(-1.79%)
Jan 19, 2022
8.190
8.270
7.806
7.810
163,844
-0.32(-3.94%)
Jan 18, 2022
8.370
8.450
8.080
8.130
171,928
-0.41(-4.80%)
Jan 14, 2022
8.540
0
+0.09(+1.07%)
Jan 13, 2022
9.020
9.110
8.430
8.450
274,614
-0.44(-4.95%)
Jan 12, 2022
8.960
9.140
8.730
8.890
206,181
+0.05(+0.57%)
Jan 11, 2022
8.850
9.040
8.720
8.840
203,653
-0.03(-0.34%)
Jan 10, 2022
8.460
8.890
8.130
8.870
408,851
+0.46(+5.47%)
Jan 07, 2022
8.630
8.675
8.350
8.410
165,227
-0.19(-2.21%)
Jan 06, 2022
8.720
9.090
8.510
8.600
163,600
-0.07(-0.81%)
Jan 05, 2022
9.130
9.300
8.630
8.670
187,327
-0.48(-5.25%)
Jan 04, 2022
9.130
9.240
8.800
9.150
373,760
+0.10(+1.10%)
Jan 03, 2022
8.940
9.130
8.860
9.050
145,547
+0.24(+2.72%)
Dec 31, 2021
8.620
9.100
8.610
8.810
458,697
+0.17(+1.97%)
Dec 30, 2021
8.560
8.810
8.560
8.640
143,215
+0.08(+0.93%)
Dec 29, 2021
8.560
8.700
8.480
8.560
149,967
-0.03(-0.35%)
Dec 28, 2021
8.770
8.770
8.560
8.590
128,627
-0.18(-2.05%)
Dec 27, 2021
8.810
8.890
8.640
8.770
150,828
-0.03(-0.34%)
Dec 23, 2021
8.530
8.949
8.530
8.800
253,242
+0.26(+3.04%)
Dec 22, 2021
8.630
8.630
8.330
8.540
205,946
-0.09(-1.04%)
Dec 21, 2021
8.290
8.650
8.260
8.630
295,640
+0.55(+6.81%)
Dec 20, 2021
8.130
8.160
7.830
8.080
228,317
-0.12(-1.46%)
Dec 17, 2021
7.890
8.300
7.830
8.200
315,709
+0.37(+4.73%)
Dec 16, 2021
8.280
8.450
7.750
7.830
201,406
-0.36(-4.40%)
Dec 15, 2021
7.890
8.260
7.640
8.190
305,060
+0.33(+4.20%)
Dec 14, 2021
7.830
7.970
7.750
7.860
259,222
-0.10(-1.26%)
Dec 13, 2021
8.210
8.250
7.930
7.960
147,270
-0.33(-3.98%)
Dec 10, 2021
8.650
8.790
8.140
8.290
156,483
-0.25(-2.93%)
Dec 09, 2021
8.530
8.672
8.440
8.540
277,697
-0.01(-0.12%)
Dec 08, 2021
8.470
8.630
8.290
8.550
77,743
+0.06(+0.71%)
Dec 07, 2021
8.160
8.665
8.150
8.490
208,264
+0.54(+6.79%)
Dec 06, 2021
7.850
8.070
7.591
7.950
187,217
+0.09(+1.15%)
Dec 03, 2021
8.140
8.150
7.770
7.860
184,015
-0.23(-2.84%)
Dec 02, 2021
7.960
8.180
7.850
8.090
290,393
+0.06(+0.75%)
Dec 01, 2021
8.430
8.715
7.990
8.030
292,381
-0.19(-2.31%)
Nov 30, 2021
8.160
8.400
7.913
8.220
222,390
-0.05(-0.60%)
Nov 29, 2021
8.370
8.490
8.212
8.270
129,595
+0.12(+1.47%)
Nov 26, 2021
8.380
8.490
8.040
8.150
225,309
-0.53(-6.11%)
Nov 24, 2021
8.550
8.750
8.400
8.680
131,473
-0.01(-0.12%)
Nov 23, 2021
8.620
8.880
8.490
8.690
160,467
+0.02(+0.23%)
Nov 22, 2021
8.900
9.150
8.670
8.670
265,184
-0.14(-1.59%)
Nov 19, 2021
8.690
8.900
8.690
8.810
131,526
+0.05(+0.57%)
Nov 18, 2021
8.890
8.770
8.700
8.760
392,547
-0.03(-0.34%)
Nov 17, 2021
9.020
9.050
8.720
8.790
179,778
-0.20(-2.22%)
Nov 16, 2021
9.080
9.140
8.960
8.990
204,380
-0.18(-1.96%)
Nov 15, 2021
9.230
9.330
9.000
9.170
232,308
+0.06(+0.66%)
Nov 12, 2021
9.080
9.176
9.010
9.110
155,296
+0.07(+0.77%)
Nov 11, 2021
8.810
9.130
8.800
9.040
173,225
+0.31(+3.55%)
Nov 10, 2021
8.960
8.730
245,405
-0.40(-4.38%)
Nov 09, 2021
9.340
9.400
8.900
9.130
197,774
-0.19(-2.04%)
Nov 08, 2021
9.300
9.449
9.250
9.320
183,699
+0.10(+1.08%)
Nov 05, 2021
9.270
9.600
9.070
9.220
310,106
+0.05(+0.55%)
Nov 04, 2021
8.920
9.300
8.870
9.170
532,522
+0.42(+4.80%)
Nov 03, 2021
8.490
8.815
8.400
8.750
174,344
+0.20(+2.34%)
Nov 02, 2021
8.430
8.630
8.320
8.550
186,069
+0.04(+0.47%)
Nov 01, 2021
8.170
8.700
8.170
8.510
275,854
+0.34(+4.16%)
Oct 29, 2021
7.830
8.250
7.670
8.170
498,108
+0.29(+3.68%)
Oct 28, 2021
8.014
8.080
7.030
7.880
1,111,837
-0.70(-8.16%)
Oct 27, 2021
8.500
8.860
8.530
8.580
210,002
+0.03(+0.35%)
Oct 26, 2021
8.800
8.550
213,179
-0.13(-1.50%)
Oct 25, 2021
8.530
8.791
8.530
8.680
249,215
+0.14(+1.64%)
Oct 22, 2021
8.600
8.713
8.460
8.540
202,246
-0.12(-1.39%)
Oct 21, 2021
8.490
8.750
8.440
8.660
215,877
+0.09(+1.05%)
Oct 20, 2021
8.430
8.660
8.380
8.570
129,255
+0.07(+0.82%)
Oct 19, 2021
8.450
8.540
8.280
8.500
105,792
+0.12(+1.43%)
Oct 18, 2021
8.055
8.440
8.002
8.380
252,888
+0.21(+2.57%)
Oct 15, 2021
8.390
8.390
8.170
8.170
207,298
-0.08(-0.97%)
Oct 14, 2021
8.290
8.340
8.150
8.250
167,787
+0.13(+1.60%)
Oct 13, 2021
8.090
8.280
8.050
8.120
146,681
+0.07(+0.87%)
Oct 12, 2021
8.040
8.120
7.930
8.050
118,210
+0.05(+0.63%)
Oct 11, 2021
8.030
8.183
7.980
8.000
199,148
-0.06(-0.74%)
Oct 08, 2021
8.080
8.150
8.010
8.060
138,279
+0.03(+0.37%)
Oct 07, 2021
7.990
8.240
7.975
8.030
148,823
+0.17(+2.16%)
Oct 06, 2021
7.770
7.990
7.770
7.860
165,071
-0.05(-0.63%)
Oct 05, 2021
7.980
8.120
7.820
7.910
402,910
-0.02(-0.25%)
Oct 04, 2021
8.220
8.300
7.810
7.930
373,042
-0.35(-4.23%)
Oct 01, 2021
8.380
8.410
8.070
8.280
209,045
-0.05(-0.60%)
Sep 30, 2021
7.980
8.385
7.920
8.330
656,675
+0.41(+5.18%)
Sep 29, 2021
8.330
8.400
7.890
7.920
395,707
-0.37(-4.46%)
Sep 28, 2021
8.710
8.800
8.120
8.290
719,721
-0.51(-5.80%)
Sep 27, 2021
8.620
9.010
8.620
8.800
481,729
+0.20(+2.33%)
Sep 24, 2021
8.560
8.723
8.550
8.600
297,568
-0.10(-1.15%)
Sep 23, 2021
8.230
8.780
8.180
8.700
737,279
+0.54(+6.62%)
Sep 22, 2021
7.970
8.209
7.910
8.160
396,559
+0.31(+3.95%)
Sep 21, 2021
7.640
8.080
7.550
7.850
1,605,817
+0.35(+4.67%)
Sep 20, 2021
7.680
7.700
7.360
7.500
689,552
-0.42(-5.30%)
Sep 17, 2021
7.530
7.940
7.330
7.920
2,954,135
+0.40(+5.32%)
Sep 16, 2021
7.520
7.610
7.310
7.520
559,658
-0.14(-1.83%)
Sep 15, 2021
7.680
7.760
7.260
7.660
991,616
-0.11(-1.42%)
Sep 14, 2021
7.820
8.237
7.455
7.770
1,384,985
+0.09(+1.17%)
Sep 13, 2021
9.060
9.060
6.530
7.680
5,037,427
-1.55(-16.79%)
Sep 10, 2021
9.270
9.380
9.190
9.230
210,487
+0.06(+0.65%)
Sep 09, 2021
9.170
9.360
9.100
9.170
213,909
-0.07(-0.76%)
Sep 08, 2021
9.600
9.649
9.210
9.240
236,969
-0.41(-4.25%)
Sep 07, 2021
9.870
9.950
9.560
9.650
168,546
-0.16(-1.63%)
Sep 03, 2021
9.720
9.990
9.630
9.810
188,797
+0.09(+0.93%)
Sep 02, 2021
9.390
9.910
9.300
9.720
240,851
+0.42(+4.52%)
Sep 01, 2021
9.360
9.410
9.190
9.300
159,028
-0.01(-0.11%)
Aug 31, 2021
9.360
9.390
9.120
9.310
147,642
-0.05(-0.53%)
Aug 30, 2021
9.380
9.420
9.201
9.360
147,545
+0.03(+0.32%)
Aug 27, 2021
9.130
9.430
9.130
9.330
373,087
+0.20(+2.19%)
Aug 26, 2021
9.140
9.280
8.990
9.130
200,293
-0.04(-0.44%)
Aug 25, 2021
9.260
9.490
9.130
9.170
386,083
-0.10(-1.08%)
Aug 24, 2021
9.340
9.340
9.060
9.270
139,244
+0.17(+1.87%)
Aug 23, 2021
8.760
9.120
8.760
9.100
222,602
+0.49(+5.69%)
Aug 20, 2021
8.440
8.675
8.440
8.610
210,784
+0.11(+1.29%)
Aug 19, 2021
8.600
8.700
8.470
8.500
168,250
-0.25(-2.86%)
Aug 18, 2021
8.700
9.030
8.660
8.750
288,926
+0.06(+0.69%)
Aug 17, 2021
9.030
9.030
8.570
8.690
404,346
-0.49(-5.34%)
Aug 16, 2021
9.480
9.500
9.120
9.180
401,450
-0.41(-4.28%)
Aug 13, 2021
9.660
9.780
9.540
9.590
165,712
-0.17(-1.74%)
Aug 12, 2021
10.17
10.17
9.680
9.760
199,637
-0.49(-4.78%)
Aug 11, 2021
10.38
10.44
10.02
10.25
444,468
-0.10(-0.97%)
Aug 10, 2021
9.810
10.40
9.540
10.35
562,719
+0.55(+5.61%)
Aug 09, 2021
9.770
9.910
9.550
9.800
163,894
+0.02(+0.20%)
Aug 06, 2021
9.580
9.870
9.580
9.780
232,328
+0.16(+1.66%)
Aug 05, 2021
9.620
9.770
9.460
9.620
244,416
+0.04(+0.42%)
Aug 04, 2021
9.750
9.910
9.522
9.580
293,645
-0.27(-2.74%)
Aug 03, 2021
10.07
10.13
9.730
9.850
217,567
-0.20(-1.99%)
Aug 02, 2021
10.30
10.50
10.04
10.05
277,766
-0.15(-1.47%)
Jul 30, 2021
10.00
10.47
10.00
10.20
308,899
+0.05(+0.49%)
Jul 29, 2021
10.10
10.37
9.960
10.15
353,883
+0.12(+1.20%)
Jul 28, 2021
9.960
10.47
9.800
10.03
481,887
+0.74(+7.97%)
Jul 27, 2021
9.430
9.690
9.030
9.290
342,640
-0.53(-5.40%)
Jul 26, 2021
9.820
10.07
9.790
9.820
273,402
+0.00(+0.00%)
Jul 23, 2021
9.820
9.850
9.590
9.820
209,393
-0.02(-0.20%)
Jul 22, 2021
10.15
10.31
9.790
9.840
234,641
-0.33(-3.24%)
Jul 21, 2021
9.620
10.22
9.610
10.17
291,956
+0.67(+7.05%)
Jul 20, 2021
9.190
9.660
8.990
9.500
273,802
+0.31(+3.37%)
Jul 19, 2021
9.160
9.330
8.930
9.190
234,886
-0.18(-1.92%)
Jul 16, 2021
9.760
9.845
9.330
9.370
216,242
-0.23(-2.40%)
Jul 15, 2021
9.780
9.920
9.450
9.600
251,134
-0.27(-2.74%)
Jul 14, 2021
10.36
10.42
9.820
9.870
291,688
-0.35(-3.42%)
Jul 13, 2021
10.40
10.49
10.19
10.22
163,141
-0.28(-2.67%)
Jul 12, 2021
10.45
10.54
10.26
10.50
193,116
+0.10(+0.96%)
Jul 09, 2021
10.21
10.47
10.04
10.40
189,811
+0.32(+3.17%)
Jul 08, 2021
9.880
10.20
9.760
10.08
298,066
-0.09(-0.88%)
Jul 07, 2021
10.56
10.68
10.11
10.17
291,184
-0.36(-3.42%)
Jul 06, 2021
10.72
10.73
10.35
10.53
294,097
-0.16(-1.50%)
Jul 02, 2021
10.84
10.87
10.65
10.69
192,768
-0.09(-0.83%)
Jul 01, 2021
11.00
11.00
10.68
10.78
249,057
-0.20(-1.82%)
Jun 30, 2021
11.10
11.13
10.88
10.98
400,159
-0.19(-1.70%)
Jun 29, 2021
11.21
11.25
11.02
11.17
171,961
-0.02(-0.18%)
Jun 28, 2021
11.00
11.25
10.96
11.19
273,919
+0.26(+2.38%)
Jun 25, 2021
11.44
11.53
10.88
10.93
643,317
-0.34(-3.02%)
Jun 24, 2021
10.82
11.30
10.81
11.27
238,236
+0.50(+4.64%)
Jun 23, 2021
10.68
10.92
10.65
10.77
409,461
+0.05(+0.47%)
Jun 22, 2021
10.70
10.80
10.56
10.72
242,458
-0.05(-0.46%)
Jun 21, 2021
11.11
11.15
10.68
10.77
358,902
-0.33(-2.97%)
Jun 18, 2021
11.50
11.70
11.08
11.10
1,703,396
-0.54(-4.64%)
Jun 17, 2021
11.61
12.19
11.50
11.64
444,949
-0.11(-0.94%)
Jun 16, 2021
11.70
11.86
11.41
11.75
456,348
+0.07(+0.60%)
Jun 15, 2021
12.00
12.19
11.60
11.68
701,299
-0.62(-5.04%)
Jun 14, 2021
10.27
12.35
10.23
12.30
2,790,913
+2.10(+20.59%)
Jun 11, 2021
10.28
10.36
10.11
10.20
259,624
+0.02(+0.20%)
Jun 10, 2021
10.31
10.42
10.13
10.18
238,929
-0.07(-0.68%)
Jun 09, 2021
10.64
10.79
10.23
10.25
327,045
-0.40(-3.76%)
Jun 08, 2021
10.60
10.70
10.28
10.65
206,826
+0.19(+1.82%)
Jun 07, 2021
10.58
10.70
10.30
10.46
386,877
-0.12(-1.13%)
Jun 04, 2021
10.25
10.58
10.14
10.58
200,044
+0.46(+4.55%)
Jun 03, 2021
10.40
10.42
10.08
10.12
248,625
-0.40(-3.80%)
Jun 02, 2021
10.40
11.00
10.30
10.52
812,289
+0.14(+1.35%)
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.