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
Gsi Technology Inc
(NQ:
GSIT
)
2.790
+0.070 (+2.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
2.760
2.830
2.750
2.790
64,617
+0.07(+2.57%)
May 23, 2024
2.830
2.871
2.690
2.720
176,679
-0.11(-3.89%)
May 22, 2024
2.810
2.840
2.750
2.830
143,386
+0.03(+1.07%)
May 21, 2024
2.830
2.850
2.710
2.800
140,018
-0.03(-1.06%)
May 20, 2024
2.950
2.950
2.810
2.830
193,203
-0.11(-3.74%)
May 17, 2024
3.060
3.100
2.900
2.940
172,109
-0.09(-2.97%)
May 16, 2024
3.190
3.248
3.030
3.030
137,999
-0.17(-5.31%)
May 15, 2024
3.080
3.207
3.080
3.200
114,908
+0.06(+1.91%)
May 14, 2024
2.960
3.150
2.950
3.140
200,867
+0.19(+6.44%)
May 13, 2024
3.000
3.120
2.930
2.950
168,531
-0.06(-1.99%)
May 10, 2024
3.090
3.180
3.010
3.010
107,171
-0.08(-2.59%)
May 09, 2024
2.980
3.200
2.980
3.090
145,239
-0.01(-0.32%)
May 08, 2024
3.100
3.185
3.030
3.100
134,890
-0.02(-0.64%)
May 07, 2024
3.130
3.200
3.042
3.120
227,175
+0.02(+0.65%)
May 06, 2024
3.020
3.130
2.929
3.100
292,240
+0.14(+4.73%)
May 03, 2024
3.100
3.420
2.850
2.960
786,259
-0.73(-19.78%)
May 02, 2024
4.000
4.030
3.660
3.690
205,571
-0.24(-6.11%)
May 01, 2024
3.950
4.069
3.720
3.930
169,027
+0.00(+0.00%)
Apr 30, 2024
4.120
4.160
3.880
3.930
282,502
-0.15(-3.68%)
Apr 29, 2024
3.850
4.180
3.717
4.080
224,495
+0.29(+7.65%)
Apr 26, 2024
3.610
3.830
3.550
3.790
131,862
+0.25(+7.06%)
Apr 25, 2024
3.700
3.745
3.510
3.540
189,875
-0.20(-5.35%)
Apr 24, 2024
3.780
3.890
3.670
3.740
111,145
+0.02(+0.54%)
Apr 23, 2024
3.560
3.840
3.560
3.720
149,104
+0.19(+5.38%)
Apr 22, 2024
3.490
3.589
3.400
3.530
141,293
+0.11(+3.22%)
Apr 19, 2024
3.510
3.600
3.400
3.420
241,674
-0.14(-3.93%)
Apr 18, 2024
3.610
3.714
3.520
3.560
155,326
-0.05(-1.39%)
Apr 17, 2024
3.890
3.930
3.580
3.610
293,973
-0.29(-7.44%)
Apr 16, 2024
3.700
3.930
3.690
3.900
308,432
+0.19(+5.12%)
Apr 15, 2024
4.040
4.040
3.665
3.710
322,123
-0.28(-7.02%)
Apr 12, 2024
3.940
4.160
3.830
3.990
315,241
+0.10(+2.57%)
Apr 11, 2024
3.920
3.995
3.668
3.890
559,198
-0.08(-2.02%)
Apr 10, 2024
4.020
4.420
3.830
3.970
603,142
-0.21(-5.02%)
Apr 09, 2024
5.150
5.160
4.090
4.180
974,938
-1.00(-19.31%)
Apr 08, 2024
5.290
5.410
5.000
5.180
399,593
-0.01(-0.19%)
Apr 05, 2024
5.520
5.600
4.740
5.190
855,169
-0.21(-3.89%)
Apr 04, 2024
5.210
6.020
5.100
5.400
2,140,726
+0.34(+6.72%)
Apr 03, 2024
4.500
5.380
4.330
5.060
1,859,399
+0.44(+9.52%)
Apr 02, 2024
3.400
5.190
3.350
4.620
7,156,158
+1.20(+35.09%)
Apr 01, 2024
3.480
3.570
3.344
3.420
154,243
+0.02(+0.59%)
Mar 28, 2024
3.540
3.650
3.350
3.400
163,856
-0.17(-4.76%)
Mar 27, 2024
3.480
3.615
3.403
3.570
114,721
+0.17(+5.00%)
Mar 26, 2024
3.680
3.700
3.370
3.400
203,137
-0.25(-6.85%)
Mar 25, 2024
3.800
3.870
3.570
3.650
159,131
-0.16(-4.20%)
Mar 22, 2024
3.940
3.960
3.760
3.810
148,369
-0.10(-2.56%)
Mar 21, 2024
3.750
4.010
3.740
3.910
246,897
+0.24(+6.54%)
Mar 20, 2024
3.500
3.790
3.490
3.670
219,741
+0.18(+5.16%)
Mar 19, 2024
3.490
3.590
3.150
3.490
316,261
+0.00(+0.00%)
Mar 18, 2024
3.920
3.970
3.440
3.490
466,766
-0.38(-9.82%)
Mar 15, 2024
3.750
4.070
3.740
3.870
175,393
+0.09(+2.38%)
Mar 14, 2024
4.250
4.250
3.650
3.780
384,243
-0.43(-10.21%)
Mar 13, 2024
4.120
4.250
4.030
4.210
209,140
+0.15(+3.69%)
Mar 12, 2024
4.650
4.650
3.800
4.060
983,841
-0.37(-8.35%)
Mar 11, 2024
4.460
4.800
4.400
4.430
435,461
+0.00(+0.00%)
Mar 08, 2024
4.720
5.100
4.300
4.430
852,653
-0.16(-3.49%)
Mar 07, 2024
4.200
5.210
4.200
4.590
1,659,196
+0.45(+10.87%)
Mar 06, 2024
3.700
4.250
3.592
4.140
649,323
+0.57(+15.97%)
Mar 05, 2024
3.860
3.860
3.460
3.570
308,135
-0.27(-7.03%)
Mar 04, 2024
3.610
3.930
3.260
3.840
621,081
+0.24(+6.67%)
Mar 01, 2024
4.260
4.325
3.190
3.600
1,148,653
-0.56(-13.46%)
Feb 29, 2024
3.650
5.400
3.627
4.160
3,299,731
+0.54(+14.92%)
Feb 28, 2024
3.620
3.830
3.324
3.620
939,220
+0.20(+5.85%)
Feb 27, 2024
2.670
3.550
2.670
3.420
1,407,819
+0.74(+27.61%)
Feb 26, 2024
2.450
2.700
2.430
2.680
281,218
+0.26(+10.74%)
Feb 23, 2024
2.500
2.510
2.281
2.420
188,190
-0.08(-3.39%)
Feb 22, 2024
2.550
2.640
2.490
2.505
173,346
-0.06(-2.53%)
Feb 21, 2024
2.590
2.600
2.488
2.570
102,410
-0.04(-1.53%)
Feb 20, 2024
2.620
2.640
2.450
2.610
199,994
+0.07(+2.76%)
Feb 16, 2024
2.540
2.645
2.470
2.540
196,908
-0.03(-1.17%)
Feb 15, 2024
2.680
2.680
2.450
2.570
202,665
-0.03(-1.15%)
Feb 14, 2024
2.520
2.680
2.460
2.600
201,075
+0.18(+7.44%)
Feb 13, 2024
2.500
2.570
2.328
2.420
372,309
-0.13(-5.10%)
Feb 12, 2024
2.350
2.650
2.340
2.550
632,142
+0.21(+8.97%)
Feb 09, 2024
2.250
2.380
2.200
2.340
306,256
+0.12(+5.41%)
Feb 08, 2024
2.200
2.270
2.141
2.220
134,328
-0.02(-0.89%)
Feb 07, 2024
2.170
2.260
2.110
2.240
301,829
+0.13(+6.16%)
Feb 06, 2024
2.100
2.130
2.040
2.110
144,560
-0.01(-0.47%)
Feb 05, 2024
2.130
2.170
2.020
2.120
156,992
+0.00(+0.00%)
Feb 02, 2024
2.100
2.120
2.030
2.120
150,329
+0.03(+1.44%)
Feb 01, 2024
2.030
2.110
1.995
2.090
156,261
+0.11(+5.56%)
Jan 31, 2024
1.960
2.160
1.950
1.980
179,918
+0.00(+0.00%)
Jan 30, 2024
1.920
1.980
1.880
1.980
225,893
+0.06(+3.13%)
Jan 29, 2024
1.960
1.960
1.880
1.920
326,597
+0.04(+2.13%)
Jan 26, 2024
2.050
2.062
1.880
1.880
551,454
-0.33(-14.93%)
Jan 25, 2024
2.280
2.290
2.070
2.210
297,230
-0.06(-2.64%)
Jan 24, 2024
2.420
2.420
2.200
2.270
270,080
-0.05(-2.16%)
Jan 23, 2024
2.440
2.510
2.280
2.320
496,618
-0.06(-2.52%)
Jan 22, 2024
2.250
2.380
2.170
2.380
255,249
+0.18(+8.18%)
Jan 19, 2024
2.030
2.230
2.030
2.200
211,239
+0.15(+7.32%)
Jan 18, 2024
2.050
2.170
2.040
2.050
161,033
+0.00(+0.00%)
Jan 17, 2024
2.140
2.170
2.020
2.050
223,387
-0.09(-4.21%)
Jan 16, 2024
2.240
2.250
2.110
2.140
195,321
-0.11(-4.89%)
Jan 12, 2024
2.280
2.330
2.230
2.250
184,797
-0.02(-0.88%)
Jan 11, 2024
2.380
2.400
2.212
2.270
183,432
-0.08(-3.40%)
Jan 10, 2024
2.470
2.470
2.290
2.350
179,261
-0.10(-4.08%)
Jan 09, 2024
2.550
2.560
2.430
2.450
148,935
-0.12(-4.67%)
Jan 08, 2024
2.520
2.630
2.515
2.570
429,943
+0.10(+4.05%)
Jan 05, 2024
2.500
2.500
2.350
2.470
168,417
-0.01(-0.40%)
Jan 04, 2024
2.600
2.600
2.460
2.480
413,450
-0.07(-2.75%)
Jan 03, 2024
2.630
2.650
2.500
2.550
429,777
-0.11(-4.14%)
Jan 02, 2024
2.640
2.730
2.590
2.660
261,889
+0.02(+0.76%)
Dec 29, 2023
2.620
2.680
2.560
2.640
259,043
-0.01(-0.38%)
Dec 28, 2023
2.700
2.720
2.550
2.650
353,017
-0.05(-1.85%)
Dec 27, 2023
2.730
2.800
2.660
2.700
282,246
-0.02(-0.74%)
Dec 26, 2023
2.820
2.900
2.680
2.720
258,332
-0.01(-0.37%)
Dec 22, 2023
3.000
3.320
2.630
2.730
933,468
-0.26(-8.70%)
Dec 21, 2023
2.850
3.045
2.610
2.990
820,825
+0.29(+10.74%)
Dec 20, 2023
2.630
2.900
2.590
2.700
244,617
+0.02(+0.75%)
Dec 19, 2023
2.750
2.750
2.660
2.680
112,800
+0.00(+0.00%)
Dec 18, 2023
2.700
2.780
2.590
2.680
169,937
-0.05(-1.83%)
Dec 15, 2023
2.900
2.900
2.660
2.730
191,652
-0.17(-5.86%)
Dec 14, 2023
2.900
2.980
2.780
2.900
230,450
+0.06(+2.11%)
Dec 13, 2023
2.810
2.860
2.610
2.840
211,869
+0.09(+3.27%)
Dec 12, 2023
2.970
2.970
2.700
2.750
233,780
-0.23(-7.72%)
Dec 11, 2023
3.000
3.090
2.880
2.980
299,723
+0.03(+1.02%)
Dec 08, 2023
3.010
3.300
2.730
2.950
940,768
-0.15(-4.84%)
Dec 07, 2023
2.370
3.190
2.370
3.100
2,157,219
+0.67(+27.57%)
Dec 06, 2023
2.480
2.520
2.321
2.430
121,846
-0.09(-3.57%)
Dec 05, 2023
2.730
2.810
2.480
2.520
125,068
-0.19(-7.01%)
Dec 04, 2023
2.830
2.830
2.600
2.710
111,674
-0.06(-2.17%)
Dec 01, 2023
2.750
2.844
2.660
2.770
99,113
+0.00(+0.00%)
Nov 30, 2023
2.680
2.800
2.600
2.770
112,842
+0.07(+2.59%)
Nov 29, 2023
2.750
2.890
2.690
2.700
118,074
+0.02(+0.75%)
Nov 28, 2023
2.700
2.798
2.550
2.680
148,428
-0.07(-2.55%)
Nov 27, 2023
2.330
2.880
2.330
2.750
265,594
+0.45(+19.57%)
Nov 24, 2023
2.280
2.430
2.250
2.300
24,298
+0.01(+0.44%)
Nov 22, 2023
2.420
2.460
2.260
2.290
67,418
-0.15(-6.15%)
Nov 21, 2023
2.580
2.580
2.350
2.440
105,608
-0.12(-4.69%)
Nov 20, 2023
2.480
2.610
2.370
2.560
125,903
+0.02(+0.79%)
Nov 17, 2023
2.470
2.550
2.312
2.540
80,184
+0.15(+6.28%)
Nov 16, 2023
2.480
2.504
2.290
2.390
60,360
-0.13(-5.16%)
Nov 15, 2023
2.450
2.650
2.450
2.520
120,115
+0.10(+4.13%)
Nov 14, 2023
2.390
2.480
2.260
2.420
121,759
+0.22(+10.00%)
Nov 13, 2023
2.120
2.300
2.000
2.200
111,602
+0.05(+2.33%)
Nov 10, 2023
2.220
2.221
2.020
2.150
59,981
-0.03(-1.38%)
Nov 09, 2023
2.170
2.400
2.160
2.180
112,244
-0.02(-1.13%)
Nov 08, 2023
2.520
2.540
2.200
2.205
172,413
-0.31(-12.50%)
Nov 07, 2023
3.070
3.070
2.510
2.520
278,172
-0.53(-17.38%)
Nov 06, 2023
2.300
3.080
2.300
3.050
820,349
+0.75(+32.61%)
Nov 03, 2023
2.420
2.462
2.270
2.300
58,320
-0.03(-1.29%)
Nov 02, 2023
2.200
2.350
2.200
2.330
74,217
+0.20(+9.39%)
Nov 01, 2023
1.950
2.140
1.933
2.130
78,004
+0.16(+8.12%)
Oct 31, 2023
1.910
2.010
1.910
1.970
55,328
+0.06(+3.14%)
Oct 30, 2023
2.030
2.050
1.890
1.910
138,501
-0.06(-3.05%)
Oct 27, 2023
2.380
2.390
1.930
1.970
278,697
-0.44(-18.26%)
Oct 26, 2023
2.460
2.500
2.300
2.410
131,279
-0.05(-2.03%)
Oct 25, 2023
2.900
2.900
2.365
2.460
164,534
-0.26(-9.56%)
Oct 24, 2023
2.620
2.800
2.620
2.720
120,901
+0.14(+5.43%)
Oct 23, 2023
2.300
2.638
2.264
2.580
117,400
+0.32(+14.16%)
Oct 20, 2023
2.330
2.350
2.220
2.260
54,240
-0.07(-3.00%)
Oct 19, 2023
2.440
2.459
2.277
2.330
130,393
-0.11(-4.51%)
Oct 18, 2023
2.550
2.555
2.406
2.440
107,940
-0.04(-1.61%)
Oct 17, 2023
2.470
2.540
2.440
2.480
49,587
-0.01(-0.40%)
Oct 16, 2023
2.420
2.520
2.370
2.490
67,239
+0.17(+7.33%)
Oct 13, 2023
2.270
2.407
2.240
2.320
60,521
+0.03(+1.31%)
Oct 12, 2023
2.420
2.440
2.220
2.290
83,207
-0.12(-4.98%)
Oct 11, 2023
2.400
2.480
2.330
2.410
69,546
+0.06(+2.55%)
Oct 10, 2023
2.160
2.410
2.160
2.350
71,052
+0.15(+6.82%)
Oct 09, 2023
2.330
2.380
2.190
2.200
112,533
-0.19(-7.95%)
Oct 06, 2023
2.350
2.439
2.280
2.390
51,018
+0.04(+1.70%)
Oct 05, 2023
2.500
2.610
2.320
2.350
171,640
-0.11(-4.47%)
Oct 04, 2023
2.250
2.500
2.250
2.460
131,778
+0.21(+9.33%)
Oct 03, 2023
2.580
2.610
2.250
2.250
192,869
-0.38(-14.45%)
Oct 02, 2023
2.790
2.820
2.590
2.630
109,432
-0.08(-2.95%)
Sep 29, 2023
2.630
2.770
2.630
2.710
29,035
+0.10(+3.83%)
Sep 28, 2023
2.590
2.660
2.540
2.610
73,010
-0.01(-0.38%)
Sep 27, 2023
2.680
2.700
2.560
2.620
159,412
-0.09(-3.32%)
Sep 26, 2023
2.720
2.750
2.670
2.710
90,957
-0.04(-1.45%)
Sep 25, 2023
2.730
2.775
2.710
2.750
27,975
-0.02(-0.72%)
Sep 22, 2023
2.770
2.830
2.710
2.770
71,950
+0.00(+0.00%)
Sep 21, 2023
2.890
2.890
2.750
2.770
122,357
-0.15(-5.14%)
Sep 20, 2023
3.030
3.130
2.910
2.920
128,138
+0.01(+0.34%)
Sep 19, 2023
2.800
3.000
2.800
2.910
134,318
+0.11(+3.93%)
Sep 18, 2023
2.810
2.900
2.700
2.800
140,893
-0.13(-4.44%)
Sep 15, 2023
2.940
3.050
2.900
2.930
178,274
-0.04(-1.35%)
Sep 14, 2023
2.630
3.040
2.610
2.970
667,978
+0.36(+13.79%)
Sep 13, 2023
2.500
2.680
2.460
2.610
152,866
+0.15(+6.10%)
Sep 12, 2023
2.640
2.670
2.440
2.460
98,040
-0.21(-7.69%)
Sep 11, 2023
2.620
2.720
2.605
2.665
61,506
+0.05(+1.91%)
Sep 08, 2023
2.720
2.760
2.589
2.615
82,007
-0.14(-5.25%)
Sep 07, 2023
2.800
2.850
2.640
2.760
107,306
-0.07(-2.47%)
Sep 06, 2023
2.850
2.940
2.750
2.830
93,200
-0.01(-0.35%)
Sep 05, 2023
3.090
3.090
2.770
2.840
331,360
-0.25(-8.09%)
Sep 01, 2023
3.110
3.150
3.000
3.090
109,487
-0.02(-0.64%)
Aug 31, 2023
3.010
3.213
3.010
3.110
163,185
+0.09(+2.98%)
Aug 30, 2023
3.210
3.230
3.000
3.020
168,461
-0.19(-5.92%)
Aug 29, 2023
3.140
3.280
3.100
3.210
111,252
+0.06(+1.90%)
Aug 28, 2023
3.360
3.360
3.110
3.150
160,723
-0.18(-5.41%)
Aug 25, 2023
3.360
3.405
3.230
3.330
148,504
-0.03(-0.89%)
Aug 24, 2023
3.500
3.530
3.350
3.360
279,172
-0.07(-2.04%)
Aug 23, 2023
3.450
3.500
3.360
3.430
151,021
+0.01(+0.29%)
Aug 22, 2023
3.670
3.680
3.340
3.420
248,599
-0.21(-5.79%)
Aug 21, 2023
3.550
3.730
3.420
3.630
380,086
+0.08(+2.25%)
Aug 18, 2023
3.380
3.590
3.300
3.550
109,936
+0.09(+2.60%)
Aug 17, 2023
3.400
3.540
3.290
3.460
194,249
+0.01(+0.29%)
Aug 16, 2023
3.480
3.590
3.440
3.450
146,637
-0.04(-1.15%)
Aug 15, 2023
3.550
3.670
3.420
3.490
255,400
-0.09(-2.51%)
Aug 14, 2023
3.260
3.670
3.250
3.580
433,394
+0.32(+9.82%)
Aug 11, 2023
3.520
3.570
3.220
3.260
455,763
-0.32(-8.94%)
Aug 10, 2023
3.500
3.800
3.450
3.580
654,231
+0.07(+1.99%)
Aug 09, 2023
3.860
3.860
3.500
3.510
236,786
-0.22(-5.77%)
Aug 08, 2023
3.530
3.860
3.500
3.725
239,604
+0.10(+2.90%)
Aug 07, 2023
4.010
4.030
3.590
3.620
623,303
-0.42(-10.51%)
Aug 04, 2023
4.220
4.290
3.960
4.045
500,149
-0.17(-4.15%)
Aug 03, 2023
4.220
4.380
4.150
4.220
280,957
-0.07(-1.63%)
Aug 02, 2023
4.150
4.460
4.130
4.290
299,453
-0.10(-2.28%)
Aug 01, 2023
4.300
4.540
4.240
4.390
298,377
+0.00(+0.00%)
Jul 31, 2023
4.490
4.599
4.310
4.390
437,570
-0.12(-2.66%)
Jul 28, 2023
4.670
4.880
4.100
4.510
791,412
-0.45(-9.07%)
Jul 27, 2023
5.120
5.160
4.810
4.960
364,058
-0.01(-0.20%)
Jul 26, 2023
4.700
5.010
4.610
4.970
235,671
+0.26(+5.52%)
Jul 25, 2023
4.790
4.980
4.510
4.710
404,523
-0.10(-2.08%)
Jul 24, 2023
5.100
5.190
4.710
4.810
646,801
-0.38(-7.32%)
Jul 21, 2023
5.060
5.410
5.030
5.190
285,304
+0.15(+2.98%)
Jul 20, 2023
5.330
5.330
5.000
5.040
620,221
-0.31(-5.79%)
Jul 19, 2023
5.500
5.620
5.290
5.350
440,765
-0.21(-3.78%)
Jul 18, 2023
5.550
5.585
5.220
5.560
499,438
+0.11(+2.02%)
Jul 17, 2023
5.980
6.050
5.435
5.450
570,755
-0.51(-8.56%)
Jul 14, 2023
6.200
6.860
5.910
5.960
1,072,911
-0.17(-2.77%)
Jul 13, 2023
5.890
6.250
5.700
6.130
580,427
+0.43(+7.54%)
Jul 12, 2023
5.900
6.160
5.650
5.700
622,336
+0.04(+0.71%)
Jul 11, 2023
5.630
6.030
5.550
5.660
373,414
+0.03(+0.53%)
Jul 10, 2023
5.670
5.740
5.330
5.630
335,332
+0.02(+0.36%)
Jul 07, 2023
5.650
6.130
5.570
5.610
415,203
-0.07(-1.23%)
Jul 06, 2023
5.750
5.830
5.530
5.680
372,599
-0.34(-5.65%)
Jul 05, 2023
6.000
6.239
5.700
6.020
467,738
-0.11(-1.79%)
Jul 03, 2023
5.530
6.200
5.500
6.130
543,704
+0.60(+10.85%)
Jun 30, 2023
5.300
5.570
5.230
5.530
599,116
+0.31(+5.94%)
Jun 29, 2023
6.270
6.290
5.126
5.220
1,534,189
-1.18(-18.44%)
Jun 28, 2023
6.470
6.547
6.210
6.400
368,175
-0.13(-1.99%)
Jun 27, 2023
6.240
6.848
6.230
6.530
329,253
+0.27(+4.31%)
Jun 26, 2023
6.610
6.930
6.215
6.260
361,951
-0.33(-5.01%)
Jun 23, 2023
6.600
6.760
6.153
6.590
783,347
+0.03(+0.46%)
Jun 22, 2023
7.420
7.510
6.510
6.560
1,192,284
-0.93(-12.42%)
Jun 21, 2023
8.410
8.670
6.800
7.490
1,416,426
-0.92(-10.94%)
Jun 20, 2023
8.500
8.660
7.860
8.410
973,913
-0.14(-1.64%)
Jun 16, 2023
9.310
9.800
8.310
8.550
1,656,521
-0.63(-6.86%)
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.