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
Acacia Res-Acacia
(NQ:
ACTG
)
5.490
-0.030 (-0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
4.750
4.890
4.710
4.780
646,778
+0.05(+1.06%)
May 27, 2022
4.690
4.818
4.690
4.730
962,091
+0.08(+1.72%)
May 26, 2022
4.470
4.735
4.470
4.650
573,901
+0.20(+4.49%)
May 25, 2022
4.290
4.515
4.270
4.450
476,891
+0.12(+2.77%)
May 24, 2022
4.330
4.500
4.250
4.330
510,457
-0.06(-1.37%)
May 23, 2022
4.350
4.485
4.255
4.390
439,822
+0.07(+1.62%)
May 20, 2022
4.380
4.410
4.220
4.320
399,592
-0.01(-0.23%)
May 19, 2022
4.360
4.455
4.310
4.330
423,943
-0.04(-0.92%)
May 18, 2022
4.510
4.600
4.350
4.370
653,460
-0.22(-4.79%)
May 17, 2022
4.550
4.690
4.520
4.590
491,191
+0.12(+2.68%)
May 16, 2022
4.450
4.665
4.420
4.470
575,674
+0.00(+0.00%)
May 13, 2022
4.580
4.730
4.440
4.470
502,853
-0.05(-1.11%)
May 12, 2022
4.310
4.790
4.300
4.520
474,603
-0.13(-2.80%)
May 11, 2022
4.650
4.840
4.470
4.650
790,062
-0.02(-0.43%)
May 10, 2022
4.640
4.925
4.560
4.670
654,645
+0.09(+1.97%)
May 09, 2022
4.430
4.705
4.430
4.580
549,539
+0.05(+1.10%)
May 06, 2022
4.570
4.600
4.450
4.530
361,150
-0.04(-0.88%)
May 05, 2022
4.790
4.790
4.500
4.570
440,546
-0.25(-5.19%)
May 04, 2022
4.840
4.910
4.630
4.820
560,671
-0.04(-0.82%)
May 03, 2022
4.790
4.920
4.731
4.860
409,781
+0.05(+1.04%)
May 02, 2022
4.640
4.910
4.610
4.810
511,507
+0.12(+2.56%)
Apr 29, 2022
4.850
5.040
4.650
4.690
495,419
-0.23(-4.67%)
Apr 28, 2022
4.410
5.060
4.390
4.920
1,014,416
+0.57(+13.10%)
Apr 27, 2022
4.390
4.495
4.290
4.350
452,722
-0.04(-0.91%)
Apr 26, 2022
4.390
4.460
4.330
4.390
343,075
-0.04(-0.90%)
Apr 25, 2022
4.400
4.450
4.330
4.430
317,727
+0.03(+0.68%)
Apr 22, 2022
4.360
4.495
4.330
4.400
283,251
+0.00(+0.00%)
Apr 21, 2022
4.520
4.590
4.360
4.400
362,968
-0.07(-1.57%)
Apr 20, 2022
4.590
4.605
4.460
4.470
256,713
-0.07(-1.54%)
Apr 19, 2022
4.350
4.619
4.350
4.540
306,591
+0.16(+3.65%)
Apr 18, 2022
4.420
4.420
4.335
4.380
280,718
-0.02(-0.45%)
Apr 14, 2022
4.500
4.509
4.360
4.400
234,627
-0.07(-1.57%)
Apr 13, 2022
4.430
4.560
4.430
4.470
236,592
+0.04(+0.90%)
Apr 12, 2022
4.570
4.570
4.405
4.430
277,418
-0.10(-2.21%)
Apr 11, 2022
4.530
4.560
4.420
4.530
203,349
-0.05(-1.09%)
Apr 08, 2022
4.530
4.620
4.410
4.580
215,969
+0.03(+0.66%)
Apr 07, 2022
4.650
4.810
4.530
4.550
242,001
-0.08(-1.73%)
Apr 06, 2022
4.500
4.670
4.410
4.630
379,155
+0.10(+2.21%)
Apr 05, 2022
4.650
4.690
4.490
4.530
241,961
-0.11(-2.37%)
Apr 04, 2022
4.690
4.710
4.450
4.640
516,214
-0.05(-1.07%)
Apr 01, 2022
4.490
4.900
4.490
4.690
470,357
+0.18(+3.99%)
Mar 31, 2022
4.720
4.830
4.410
4.510
801,067
+0.33(+8.02%)
Mar 30, 2022
4.050
4.219
4.025
4.175
324,249
+0.10(+2.58%)
Mar 29, 2022
3.940
4.100
3.920
4.070
388,717
+0.19(+4.90%)
Mar 28, 2022
3.870
3.940
3.790
3.880
248,106
-0.04(-1.02%)
Mar 25, 2022
3.910
3.940
3.755
3.920
523,768
+0.01(+0.26%)
Mar 24, 2022
4.030
4.030
3.860
3.910
210,369
-0.08(-2.01%)
Mar 23, 2022
3.830
4.300
3.750
3.990
526,895
+0.05(+1.27%)
Mar 22, 2022
3.800
4.080
3.690
3.940
361,743
+0.18(+4.79%)
Mar 21, 2022
3.820
3.870
3.630
3.760
361,903
-0.04(-1.05%)
Mar 18, 2022
3.740
3.860
3.725
3.800
294,215
+0.01(+0.26%)
Mar 17, 2022
3.720
3.870
3.660
3.790
146,620
+0.04(+1.07%)
Mar 16, 2022
3.740
3.929
3.690
3.750
460,888
+0.05(+1.35%)
Mar 15, 2022
3.400
3.740
3.350
3.700
283,048
+0.35(+10.45%)
Mar 14, 2022
3.530
3.530
3.300
3.350
244,183
-0.18(-5.10%)
Mar 11, 2022
3.740
3.777
3.500
3.530
252,803
-0.20(-5.36%)
Mar 10, 2022
3.700
3.750
3.640
3.730
152,707
-0.02(-0.53%)
Mar 09, 2022
3.630
3.780
3.550
3.750
200,183
+0.17(+4.75%)
Mar 08, 2022
3.580
3.700
3.500
3.580
221,962
+0.02(+0.56%)
Mar 07, 2022
3.690
3.710
3.530
3.560
254,465
-0.10(-2.73%)
Mar 04, 2022
3.610
3.705
3.600
3.660
192,926
-0.01(-0.41%)
Mar 03, 2022
3.910
3.910
3.660
3.675
153,172
-0.23(-5.77%)
Mar 02, 2022
3.800
3.960
3.780
3.900
160,356
+0.15(+4.00%)
Mar 01, 2022
3.790
3.860
3.670
3.750
160,428
-0.08(-2.09%)
Feb 28, 2022
3.860
3.900
3.760
3.830
237,480
-0.07(-1.79%)
Feb 25, 2022
3.990
3.950
3.890
3.900
161,863
-0.06(-1.52%)
Feb 24, 2022
3.600
4.020
3.580
3.960
341,224
+0.23(+6.17%)
Feb 23, 2022
3.790
3.800
3.700
3.730
231,067
-0.05(-1.32%)
Feb 22, 2022
3.890
3.945
3.765
3.780
320,630
-0.16(-4.06%)
Feb 18, 2022
3.940
0
-0.11(-2.72%)
Feb 17, 2022
4.280
4.290
4.040
4.050
299,931
-0.27(-6.25%)
Feb 16, 2022
4.300
4.330
4.250
4.320
88,238
-0.01(-0.23%)
Feb 15, 2022
4.310
4.400
4.295
4.330
177,386
+0.08(+1.88%)
Feb 14, 2022
4.150
4.270
4.131
4.250
214,461
+0.10(+2.41%)
Feb 11, 2022
4.330
4.330
4.100
4.150
434,912
-0.15(-3.49%)
Feb 10, 2022
4.330
4.430
4.275
4.300
244,128
-0.11(-2.49%)
Feb 09, 2022
4.470
4.510
4.380
4.410
287,605
-0.01(-0.23%)
Feb 08, 2022
4.250
4.490
4.420
563,082
+0.17(+4.00%)
Feb 07, 2022
4.250
4.300
4.180
4.250
294,666
-0.01(-0.23%)
Feb 04, 2022
4.160
4.340
4.130
4.260
255,064
+0.06(+1.43%)
Feb 03, 2022
4.390
4.200
4.200
397,215
-0.26(-5.83%)
Feb 02, 2022
4.510
4.520
4.360
4.460
249,267
-0.04(-0.89%)
Feb 01, 2022
4.460
4.560
4.440
4.500
334,351
+0.00(+0.00%)
Jan 31, 2022
4.150
4.500
4.500
346,951
+0.34(+8.17%)
Jan 28, 2022
4.220
4.280
4.010
4.160
382,162
-0.06(-1.42%)
Jan 27, 2022
4.380
4.590
4.160
4.220
475,269
-0.11(-2.54%)
Jan 26, 2022
4.340
4.510
4.260
4.330
518,856
+0.06(+1.41%)
Jan 25, 2022
4.240
4.335
4.195
4.270
280,140
-0.06(-1.39%)
Jan 24, 2022
4.260
4.355
4.055
4.330
764,994
-0.01(-0.23%)
Jan 21, 2022
4.300
4.501
4.300
4.340
362,976
-0.03(-0.69%)
Jan 20, 2022
4.490
4.510
4.360
4.370
414,030
-0.13(-2.89%)
Jan 19, 2022
4.600
4.630
4.450
4.500
315,675
-0.08(-1.75%)
Jan 18, 2022
4.740
4.820
4.565
4.580
324,664
-0.21(-4.38%)
Jan 14, 2022
4.790
0
-0.05(-1.03%)
Jan 13, 2022
4.870
4.940
4.810
4.840
185,386
-0.03(-0.62%)
Jan 12, 2022
4.960
5.010
4.810
4.870
261,929
-0.06(-1.22%)
Jan 11, 2022
4.970
5.070
4.920
4.930
251,232
-0.06(-1.20%)
Jan 10, 2022
5.030
5.030
4.890
4.990
261,832
-0.08(-1.58%)
Jan 07, 2022
5.030
5.110
4.950
5.070
241,335
+0.02(+0.30%)
Jan 06, 2022
5.270
5.270
4.980
5.055
300,980
-0.02(-0.30%)
Jan 05, 2022
5.200
5.350
5.060
5.070
298,420
-0.14(-2.69%)
Jan 04, 2022
5.350
5.355
5.190
5.210
217,593
-0.13(-2.43%)
Jan 03, 2022
5.180
5.395
5.180
5.340
260,395
+0.21(+4.09%)
Dec 31, 2021
5.190
5.310
5.110
5.130
613,734
-0.08(-1.54%)
Dec 30, 2021
5.160
5.410
5.160
5.210
339,791
+0.05(+0.97%)
Dec 29, 2021
5.220
5.290
5.130
5.160
277,002
-0.10(-1.90%)
Dec 28, 2021
5.260
5.350
5.210
5.260
264,103
-0.02(-0.38%)
Dec 27, 2021
5.230
5.340
5.120
5.280
299,760
+0.05(+0.96%)
Dec 23, 2021
5.220
5.320
5.180
5.230
187,003
+0.01(+0.19%)
Dec 22, 2021
5.120
5.240
4.990
5.220
495,146
+0.26(+5.24%)
Dec 21, 2021
4.750
4.990
4.750
4.960
293,773
+0.21(+4.42%)
Dec 20, 2021
4.880
4.900
4.660
4.750
320,831
-0.24(-4.81%)
Dec 17, 2021
4.830
5.120
4.750
4.990
431,846
+0.08(+1.63%)
Dec 16, 2021
4.940
5.080
4.880
4.910
301,179
-0.04(-0.81%)
Dec 15, 2021
4.810
5.000
4.760
4.950
370,203
+0.15(+3.13%)
Dec 14, 2021
4.950
5.080
4.720
4.800
379,818
-0.28(-5.51%)
Dec 13, 2021
5.090
5.215
5.002
5.080
305,970
-0.08(-1.55%)
Dec 10, 2021
5.100
5.190
5.040
5.160
273,437
+0.01(+0.19%)
Dec 09, 2021
5.060
5.200
5.030
5.150
257,162
+0.04(+0.78%)
Dec 08, 2021
4.800
5.180
4.780
5.110
244,661
+0.35(+7.35%)
Dec 07, 2021
4.610
4.830
4.610
4.760
346,150
+0.16(+3.48%)
Dec 06, 2021
4.870
4.870
4.582
4.600
296,896
-0.22(-4.56%)
Dec 03, 2021
4.980
4.980
4.660
4.820
356,112
-0.16(-3.21%)
Dec 02, 2021
4.760
5.090
4.740
4.980
423,228
+0.26(+5.51%)
Dec 01, 2021
5.070
5.100
4.670
4.720
478,592
-0.18(-3.67%)
Nov 30, 2021
4.990
5.100
4.840
4.900
333,438
-0.18(-3.54%)
Nov 29, 2021
5.290
5.290
4.950
5.080
493,167
-0.11(-2.12%)
Nov 26, 2021
5.010
5.280
5.000
5.190
265,303
-0.14(-2.63%)
Nov 24, 2021
5.240
5.378
5.150
5.330
184,719
+0.05(+0.95%)
Nov 23, 2021
5.240
5.330
5.056
5.280
465,127
+0.04(+0.76%)
Nov 22, 2021
5.360
5.490
5.230
5.240
755,806
-0.10(-1.87%)
Nov 19, 2021
5.480
5.570
5.330
5.340
199,023
-0.18(-3.26%)
Nov 18, 2021
5.660
5.530
5.450
5.520
548,719
-0.15(-2.65%)
Nov 17, 2021
5.750
5.800
5.620
5.670
278,605
-0.13(-2.24%)
Nov 16, 2021
5.560
5.825
5.410
5.800
443,605
+0.28(+5.07%)
Nov 15, 2021
5.540
5.600
5.420
5.520
273,732
+0.01(+0.18%)
Nov 12, 2021
5.420
5.530
5.380
5.510
150,487
+0.09(+1.66%)
Nov 11, 2021
5.510
5.600
5.400
5.420
186,458
-0.08(-1.45%)
Nov 10, 2021
5.630
5.500
397,646
-0.21(-3.68%)
Nov 09, 2021
5.500
6.160
5.450
5.710
920,176
+0.20(+3.63%)
Nov 08, 2021
5.560
5.610
5.500
5.510
155,690
+0.00(+0.00%)
Nov 05, 2021
5.450
5.590
5.410
5.510
373,344
+0.10(+1.85%)
Nov 04, 2021
5.510
5.570
5.350
5.410
288,210
-0.10(-1.81%)
Nov 03, 2021
5.530
5.600
5.480
5.510
244,801
-0.02(-0.36%)
Nov 02, 2021
5.900
5.950
5.520
5.530
288,700
-0.33(-5.63%)
Nov 01, 2021
5.780
5.990
5.840
5.860
224,960
+0.13(+2.27%)
Oct 29, 2021
5.630
5.770
5.620
5.730
224,679
+0.12(+2.14%)
Oct 28, 2021
5.390
5.650
5.380
5.610
247,510
+0.21(+3.89%)
Oct 27, 2021
5.400
5.500
5.370
5.400
130,741
-0.04(-0.74%)
Oct 26, 2021
5.500
5.440
189,812
-0.05(-0.91%)
Oct 25, 2021
5.450
5.600
5.430
5.490
220,140
-0.04(-0.72%)
Oct 22, 2021
5.630
5.460
5.530
305,092
-0.15(-2.64%)
Oct 21, 2021
5.780
5.910
5.630
5.680
210,549
-0.12(-2.07%)
Oct 20, 2021
5.720
5.820
5.660
5.800
169,771
+0.09(+1.58%)
Oct 19, 2021
5.520
5.740
5.420
5.710
322,743
+0.21(+3.82%)
Oct 18, 2021
5.510
5.526
5.330
5.500
474,590
+0.01(+0.18%)
Oct 15, 2021
5.630
5.720
5.485
5.490
296,367
-0.03(-0.54%)
Oct 14, 2021
5.660
5.730
5.470
5.520
336,091
-0.10(-1.78%)
Oct 13, 2021
5.540
5.670
5.420
5.620
304,640
+0.09(+1.63%)
Oct 12, 2021
5.740
5.760
5.440
5.530
697,672
-0.22(-3.83%)
Oct 11, 2021
5.900
6.060
5.720
5.750
267,725
-0.09(-1.54%)
Oct 08, 2021
5.950
5.980
5.770
5.840
463,711
-0.19(-3.15%)
Oct 07, 2021
6.030
6.065
5.830
6.030
358,046
+0.11(+1.86%)
Oct 06, 2021
5.960
5.990
5.790
5.920
587,993
-0.15(-2.47%)
Oct 05, 2021
6.280
6.300
5.810
6.070
1,092,383
-0.20(-3.19%)
Oct 04, 2021
6.830
6.890
6.210
6.270
878,830
-0.61(-8.87%)
Oct 01, 2021
6.950
7.050
6.770
6.880
748,935
+0.09(+1.33%)
Sep 30, 2021
7.200
7.320
6.760
6.790
2,101,991
-0.21(-3.00%)
Sep 29, 2021
6.820
7.190
6.820
7.000
477,523
+0.22(+3.24%)
Sep 28, 2021
7.030
7.038
6.730
6.780
369,635
-0.29(-4.10%)
Sep 27, 2021
7.170
7.315
7.010
7.070
326,642
-0.07(-0.98%)
Sep 24, 2021
6.980
7.540
6.970
7.140
895,811
-0.01(-0.14%)
Sep 23, 2021
6.800
7.200
6.750
7.150
811,380
+0.51(+7.68%)
Sep 22, 2021
6.700
6.735
6.460
6.640
216,330
-0.06(-0.90%)
Sep 21, 2021
6.590
6.752
6.430
6.700
220,333
+0.16(+2.45%)
Sep 20, 2021
6.710
6.890
6.432
6.540
389,926
-0.41(-5.90%)
Sep 17, 2021
6.800
7.060
6.710
6.950
1,222,364
+0.24(+3.58%)
Sep 16, 2021
6.370
6.745
6.320
6.710
527,262
+0.40(+6.34%)
Sep 15, 2021
6.500
6.550
6.250
6.310
249,195
-0.24(-3.66%)
Sep 14, 2021
6.690
6.820
6.500
6.550
362,869
-0.15(-2.24%)
Sep 13, 2021
6.880
6.880
6.450
6.700
417,962
-0.21(-2.97%)
Sep 10, 2021
6.330
7.040
6.300
6.905
1,381,399
+0.61(+9.60%)
Sep 09, 2021
6.310
6.481
6.270
6.300
224,089
-0.06(-0.94%)
Sep 08, 2021
6.650
6.650
6.330
6.360
316,625
-0.37(-5.50%)
Sep 07, 2021
6.610
6.870
6.495
6.730
327,772
+0.14(+2.12%)
Sep 03, 2021
6.360
6.600
6.270
6.590
354,539
+0.20(+3.13%)
Sep 02, 2021
6.310
6.630
5.700
6.390
872,498
+0.07(+1.11%)
Sep 01, 2021
6.090
6.740
6.020
6.320
1,230,690
+0.23(+3.78%)
Aug 31, 2021
5.940
6.150
5.895
6.090
535,191
+0.20(+3.40%)
Aug 30, 2021
5.750
5.960
5.660
5.890
481,877
+0.17(+2.97%)
Aug 27, 2021
5.640
5.870
5.640
5.720
177,044
+0.07(+1.24%)
Aug 26, 2021
5.710
5.860
5.630
5.650
134,040
-0.08(-1.40%)
Aug 25, 2021
5.830
5.870
5.695
5.730
379,593
-0.12(-2.05%)
Aug 24, 2021
5.850
5.976
5.810
5.850
145,879
+0.01(+0.17%)
Aug 23, 2021
5.570
5.910
5.570
5.840
134,067
+0.34(+6.18%)
Aug 20, 2021
5.340
5.520
5.340
5.500
168,079
+0.11(+2.04%)
Aug 19, 2021
5.410
5.510
5.310
5.390
186,925
-0.06(-1.10%)
Aug 18, 2021
5.470
5.685
5.340
5.450
153,061
-0.02(-0.37%)
Aug 17, 2021
5.500
5.620
5.440
5.470
185,928
-0.08(-1.44%)
Aug 16, 2021
5.760
5.840
5.510
5.550
414,885
-0.20(-3.48%)
Aug 13, 2021
5.860
5.890
5.700
5.750
220,293
-0.08(-1.37%)
Aug 12, 2021
6.010
6.020
5.770
5.830
213,103
-0.19(-3.16%)
Aug 11, 2021
5.990
6.035
5.730
6.020
120,396
+0.07(+1.18%)
Aug 10, 2021
5.930
6.000
5.828
5.950
148,972
+0.02(+0.34%)
Aug 09, 2021
5.710
5.990
5.710
5.930
81,575
+0.01(+0.17%)
Aug 06, 2021
5.870
5.980
5.735
5.920
120,229
+0.11(+1.89%)
Aug 05, 2021
5.650
5.830
5.650
5.810
141,341
+0.18(+3.20%)
Aug 04, 2021
5.570
5.740
5.510
5.630
108,733
-0.01(-0.18%)
Aug 03, 2021
5.780
5.845
5.550
5.640
148,836
-0.11(-1.91%)
Aug 02, 2021
5.660
5.865
5.600
5.750
167,248
+0.11(+1.95%)
Jul 30, 2021
5.660
5.750
5.600
5.640
175,496
-0.05(-0.88%)
Jul 29, 2021
5.760
5.840
5.660
5.690
209,895
-0.06(-1.04%)
Jul 28, 2021
5.730
5.820
5.650
5.750
172,728
+0.08(+1.41%)
Jul 27, 2021
5.780
5.793
5.580
5.670
227,600
-0.17(-2.91%)
Jul 26, 2021
5.850
5.970
5.780
5.840
140,736
-0.01(-0.17%)
Jul 23, 2021
5.970
5.975
5.780
5.850
195,274
-0.09(-1.52%)
Jul 22, 2021
6.414
6.414
5.890
5.940
130,182
-0.29(-4.65%)
Jul 21, 2021
6.050
6.340
6.050
6.230
211,138
+0.18(+2.98%)
Jul 20, 2021
5.770
6.200
5.720
6.050
397,873
+0.24(+4.13%)
Jul 19, 2021
5.430
5.970
5.430
5.810
370,416
+0.27(+4.87%)
Jul 16, 2021
6.170
6.170
5.500
5.540
372,417
-0.26(-4.48%)
Jul 15, 2021
5.880
5.940
5.770
5.800
131,102
-0.10(-1.69%)
Jul 14, 2021
6.070
6.150
5.870
5.900
186,731
-0.17(-2.80%)
Jul 13, 2021
6.060
6.190
6.050
6.070
155,367
-0.03(-0.49%)
Jul 12, 2021
6.070
6.180
5.950
6.100
105,309
-0.02(-0.33%)
Jul 09, 2021
5.910
6.170
5.860
6.120
202,526
+0.24(+4.08%)
Jul 08, 2021
5.650
6.010
5.200
5.880
438,954
-0.10(-1.67%)
Jul 07, 2021
6.210
6.215
5.970
5.980
208,628
-0.21(-3.39%)
Jul 06, 2021
6.440
6.440
6.090
6.190
256,367
-0.23(-3.58%)
Jul 02, 2021
6.480
6.490
6.270
6.420
182,207
-0.04(-0.62%)
Jul 01, 2021
6.800
6.870
6.355
6.460
341,919
-0.30(-4.44%)
Jun 30, 2021
6.340
6.770
6.310
6.760
514,797
+0.42(+6.62%)
Jun 29, 2021
6.450
6.450
6.200
6.340
198,241
-0.06(-0.94%)
Jun 28, 2021
6.520
6.570
6.330
6.400
242,522
-0.11(-1.69%)
Jun 25, 2021
6.500
6.660
6.450
6.510
793,817
+0.06(+0.93%)
Jun 24, 2021
6.290
6.460
6.240
6.450
238,941
+0.21(+3.37%)
Jun 23, 2021
6.140
6.355
6.110
6.240
318,642
+0.13(+2.13%)
Jun 22, 2021
6.090
6.140
6.020
6.110
198,674
-0.02(-0.33%)
Jun 21, 2021
6.140
6.210
6.080
6.130
223,514
+0.00(+0.00%)
Jun 18, 2021
6.150
6.290
6.000
6.130
355,423
-0.11(-1.76%)
Jun 17, 2021
6.120
6.280
6.060
6.240
339,744
+0.07(+1.13%)
Jun 16, 2021
6.070
6.230
6.020
6.170
300,439
+0.06(+0.98%)
Jun 15, 2021
6.030
6.130
5.970
6.110
317,435
+0.03(+0.49%)
Jun 14, 2021
6.490
6.530
6.040
6.080
374,445
-0.35(-5.44%)
Jun 11, 2021
6.300
6.490
6.185
6.430
204,397
+0.18(+2.88%)
Jun 10, 2021
6.550
6.600
6.160
6.250
521,803
-0.31(-4.73%)
Jun 09, 2021
6.530
6.980
6.480
6.560
1,038,249
+0.04(+0.61%)
Jun 08, 2021
5.770
6.930
5.670
6.520
2,444,560
+0.77(+13.39%)
Jun 07, 2021
5.310
5.790
5.280
5.750
515,138
+0.46(+8.70%)
Jun 04, 2021
5.430
5.456
5.260
5.290
443,238
-0.10(-1.86%)
Jun 03, 2021
5.350
5.420
5.250
5.390
364,098
+0.01(+0.19%)
Jun 02, 2021
5.500
5.500
5.350
5.380
322,834
-0.11(-2.00%)
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.