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
Qumu Corp
(NQ:
QUMU
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 8, 2023
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 28, 2021
4.850
5.051
4.620
4.690
41,765
-0.08(-1.68%)
May 27, 2021
4.670
4.905
4.670
4.770
43,894
+0.16(+3.47%)
May 26, 2021
4.760
4.904
4.610
4.610
41,520
-0.15(-3.15%)
May 25, 2021
4.970
4.980
4.680
4.760
92,590
-0.13(-2.66%)
May 24, 2021
5.110
5.220
4.790
4.890
55,637
-0.19(-3.74%)
May 21, 2021
5.100
5.240
5.010
5.080
11,746
+0.01(+0.20%)
May 20, 2021
5.360
5.420
5.070
5.070
36,594
-0.24(-4.52%)
May 19, 2021
5.410
5.500
5.040
5.310
259,527
-0.14(-2.57%)
May 18, 2021
4.650
5.530
4.530
5.450
111,857
+0.80(+17.20%)
May 17, 2021
4.880
4.880
4.550
4.650
105,206
-0.26(-5.30%)
May 14, 2021
4.770
5.010
4.640
4.910
101,078
+0.16(+3.37%)
May 13, 2021
5.000
5.150
4.650
4.750
99,649
-0.27(-5.38%)
May 12, 2021
5.180
5.190
4.919
5.020
66,594
-0.13(-2.52%)
May 11, 2021
5.110
5.285
5.110
5.150
48,755
-0.10(-1.90%)
May 10, 2021
5.350
5.390
5.180
5.250
76,731
-0.15(-2.78%)
May 07, 2021
5.360
5.450
5.210
5.400
112,101
+0.06(+1.03%)
May 06, 2021
5.410
5.450
5.155
5.345
94,028
-0.10(-1.75%)
May 05, 2021
5.470
5.580
5.410
5.440
66,002
-0.01(-0.18%)
May 04, 2021
5.500
5.630
5.420
5.450
41,238
-0.11(-1.98%)
May 03, 2021
5.500
5.680
5.300
5.560
93,543
+0.06(+1.09%)
Apr 30, 2021
5.550
5.935
5.470
5.500
164,600
-0.50(-8.33%)
Apr 29, 2021
6.000
6.280
5.820
6.000
61,771
+0.00(+0.00%)
Apr 28, 2021
5.740
6.170
5.640
6.000
15,867
+0.25(+4.35%)
Apr 27, 2021
6.040
6.090
5.750
5.750
49,041
-0.39(-6.35%)
Apr 26, 2021
5.940
6.360
5.940
6.140
38,303
+0.29(+4.96%)
Apr 23, 2021
5.930
6.080
5.750
5.850
36,100
-0.08(-1.35%)
Apr 22, 2021
5.700
6.010
5.700
5.930
40,221
+0.18(+3.13%)
Apr 21, 2021
5.810
5.920
5.750
5.750
23,145
-0.03(-0.52%)
Apr 20, 2021
5.720
6.010
5.700
5.780
48,995
+0.05(+0.87%)
Apr 19, 2021
5.810
5.810
5.600
5.730
25,796
-0.17(-2.88%)
Apr 16, 2021
5.800
5.930
5.500
5.900
82,200
+0.19(+3.33%)
Apr 15, 2021
5.880
5.960
5.620
5.710
61,973
-0.22(-3.71%)
Apr 14, 2021
6.010
6.050
5.870
5.930
33,242
-0.12(-1.98%)
Apr 13, 2021
6.150
6.395
5.950
6.050
37,519
-0.10(-1.63%)
Apr 12, 2021
5.900
6.150
5.890
6.150
88,380
+0.25(+4.24%)
Apr 09, 2021
6.100
6.170
5.900
5.900
119,700
-0.25(-4.07%)
Apr 08, 2021
6.280
6.280
6.000
6.150
55,572
-0.15(-2.38%)
Apr 07, 2021
6.550
6.550
6.210
6.300
42,547
-0.25(-3.82%)
Apr 06, 2021
6.790
6.790
6.500
6.550
25,832
-0.26(-3.82%)
Apr 05, 2021
7.010
7.010
6.610
6.810
22,112
+0.00(+0.00%)
Apr 01, 2021
6.760
7.029
6.720
6.810
42,100
+0.05(+0.74%)
Mar 31, 2021
6.660
6.980
6.660
6.760
45,993
+0.02(+0.30%)
Mar 30, 2021
6.350
6.740
6.280
6.740
35,327
+0.35(+5.48%)
Mar 29, 2021
6.740
6.880
6.280
6.390
59,695
-0.26(-3.91%)
Mar 26, 2021
6.480
6.890
6.301
6.650
31,500
+0.21(+3.26%)
Mar 25, 2021
6.360
6.570
6.150
6.440
146,123
-0.06(-0.92%)
Mar 24, 2021
6.960
7.010
6.421
6.500
74,678
-0.28(-4.13%)
Mar 23, 2021
7.140
7.140
6.570
6.780
95,643
-0.36(-5.04%)
Mar 22, 2021
7.510
7.760
7.020
7.140
63,013
-0.24(-3.25%)
Mar 19, 2021
7.370
8.380
7.240
7.380
142,300
+0.01(+0.14%)
Mar 18, 2021
7.800
7.800
7.280
7.370
64,607
-0.44(-5.63%)
Mar 17, 2021
7.990
8.140
7.670
7.810
56,016
-0.22(-2.74%)
Mar 16, 2021
7.940
8.300
7.900
8.030
47,420
+0.04(+0.50%)
Mar 15, 2021
8.190
8.190
7.850
7.990
49,041
-0.20(-2.44%)
Mar 12, 2021
8.190
8.400
8.000
8.190
44,300
-0.07(-0.85%)
Mar 11, 2021
7.790
8.330
7.774
8.260
46,295
+0.48(+6.17%)
Mar 10, 2021
7.740
8.030
7.530
7.780
288,827
-0.14(-1.77%)
Mar 09, 2021
7.850
8.520
7.620
7.920
149,753
+0.16(+2.06%)
Mar 08, 2021
8.050
8.255
7.610
7.760
119,986
-0.31(-3.84%)
Mar 05, 2021
7.680
8.410
7.060
8.070
104,300
+0.20(+2.54%)
Mar 04, 2021
8.350
8.650
7.746
7.870
98,460
-0.50(-5.97%)
Mar 03, 2021
8.880
8.880
8.260
8.370
65,289
-0.52(-5.85%)
Mar 02, 2021
9.180
9.495
8.755
8.890
89,927
-0.32(-3.47%)
Mar 01, 2021
8.790
9.310
8.790
9.210
45,952
+0.24(+2.68%)
Feb 26, 2021
8.930
9.440
8.800
8.970
94,300
-0.02(-0.22%)
Feb 25, 2021
8.970
9.210
8.755
8.990
89,257
-0.03(-0.33%)
Feb 24, 2021
9.150
9.530
8.855
9.020
33,270
-0.17(-1.85%)
Feb 23, 2021
9.190
9.300
8.060
9.190
200,156
-0.10(-1.08%)
Feb 22, 2021
9.700
9.750
9.100
9.290
114,552
-0.42(-4.33%)
Feb 19, 2021
9.230
9.790
9.190
9.710
125,700
+0.67(+7.41%)
Feb 18, 2021
9.420
9.670
8.800
9.040
122,787
-0.58(-6.03%)
Feb 17, 2021
9.350
9.750
9.110
9.620
61,088
-0.06(-0.62%)
Feb 16, 2021
9.989
10.39
9.600
9.680
172,458
-0.40(-3.97%)
Feb 12, 2021
9.230
10.47
9.230
10.08
92,400
+0.70(+7.46%)
Feb 11, 2021
10.12
10.43
9.360
9.380
177,370
-0.77(-7.59%)
Feb 10, 2021
10.25
10.35
9.930
10.15
124,991
-0.18(-1.74%)
Feb 09, 2021
10.32
10.50
10.21
10.33
244,996
+0.02(+0.19%)
Feb 08, 2021
9.320
10.45
9.320
10.31
367,468
+1.11(+12.07%)
Feb 05, 2021
9.340
9.390
9.100
9.200
92,200
-0.04(-0.43%)
Feb 04, 2021
9.000
9.490
8.925
9.240
117,874
+0.33(+3.70%)
Feb 03, 2021
8.850
9.590
8.800
8.910
499,958
+0.27(+3.12%)
Feb 02, 2021
8.130
8.700
8.080
8.640
187,797
+0.62(+7.73%)
Feb 01, 2021
7.690
8.150
7.670
8.020
65,258
+0.29(+3.75%)
Jan 29, 2021
7.550
7.935
7.550
7.730
81,200
+0.16(+2.11%)
Jan 28, 2021
7.430
7.714
7.350
7.570
201,823
+0.08(+1.07%)
Jan 27, 2021
7.430
8.020
7.350
7.490
901,971
+0.03(+0.40%)
Jan 26, 2021
8.010
8.280
7.300
7.460
190,476
-0.64(-7.90%)
Jan 25, 2021
8.530
8.780
8.012
8.100
51,139
-0.43(-5.04%)
Jan 22, 2021
8.570
8.623
8.430
8.530
20,300
-0.11(-1.27%)
Jan 21, 2021
8.653
8.805
8.351
8.640
109,682
+0.05(+0.58%)
Jan 20, 2021
8.620
8.757
8.180
8.590
117,654
+0.05(+0.59%)
Jan 19, 2021
8.420
8.630
8.403
8.540
34,755
+0.16(+1.91%)
Jan 15, 2021
8.440
8.550
7.970
8.380
67,700
-0.04(-0.48%)
Jan 14, 2021
8.100
8.560
8.060
8.420
104,110
+0.32(+3.95%)
Jan 13, 2021
8.330
8.460
7.910
8.100
65,005
-0.23(-2.76%)
Jan 12, 2021
8.330
8.520
8.100
8.330
138,709
-0.01(-0.12%)
Jan 11, 2021
8.260
8.430
8.200
8.340
108,359
+0.04(+0.48%)
Jan 08, 2021
8.280
8.390
8.120
8.300
45,600
+0.07(+0.85%)
Jan 07, 2021
8.220
8.400
8.130
8.230
149,594
+0.15(+1.86%)
Jan 06, 2021
8.170
8.540
7.980
8.080
198,854
-0.07(-0.92%)
Jan 05, 2021
8.130
8.490
7.840
8.155
113,125
+0.07(+0.93%)
Jan 04, 2021
8.070
8.170
7.590
8.080
245,596
+0.09(+1.13%)
Dec 31, 2020
7.990
7.990
7.990
101,219
+0.21(+2.70%)
Dec 30, 2020
7.820
7.930
7.379
7.780
101,219
+0.04(+0.52%)
Dec 29, 2020
7.540
7.800
7.420
7.740
81,109
+0.20(+2.65%)
Dec 28, 2020
7.620
7.680
7.200
7.540
128,088
+0.00(+0.00%)
Dec 24, 2020
7.400
7.570
7.370
7.540
147,200
+0.09(+1.21%)
Dec 23, 2020
7.080
7.600
7.080
7.450
165,975
+0.40(+5.67%)
Dec 22, 2020
7.010
7.060
6.660
7.050
221,355
+0.09(+1.29%)
Dec 21, 2020
6.350
7.030
6.350
6.960
208,541
+0.58(+9.09%)
Dec 18, 2020
6.130
6.460
5.960
6.380
221,400
+0.27(+4.42%)
Dec 17, 2020
6.030
6.150
5.895
6.110
142,935
+0.12(+2.00%)
Dec 16, 2020
6.000
6.110
5.570
5.990
124,310
+0.00(+0.00%)
Dec 15, 2020
6.000
6.030
5.850
5.990
153,100
-0.01(-0.17%)
Dec 14, 2020
5.850
6.040
5.773
6.000
337,925
+0.26(+4.53%)
Dec 11, 2020
5.355
5.880
5.355
5.740
192,700
+0.18(+3.24%)
Dec 10, 2020
5.500
5.740
5.450
5.560
410,385
+0.06(+1.09%)
Dec 09, 2020
5.220
5.500
5.170
5.500
305,235
+0.30(+5.77%)
Dec 08, 2020
5.000
5.280
4.953
5.200
408,670
+0.12(+2.36%)
Dec 07, 2020
4.930
5.100
4.830
5.080
607,174
+0.09(+1.80%)
Dec 04, 2020
4.970
5.000
4.570
4.990
362,900
-0.01(-0.20%)
Dec 03, 2020
5.000
5.020
4.780
5.000
217,532
-0.04(-0.79%)
Dec 02, 2020
4.750
5.050
4.582
5.040
170,831
+0.31(+6.55%)
Dec 01, 2020
4.940
5.050
4.710
4.730
473,590
-0.12(-2.47%)
Nov 30, 2020
5.000
5.050
4.760
4.850
71,264
-0.15(-3.00%)
Nov 27, 2020
4.960
5.010
4.850
5.000
22,900
+0.03(+0.60%)
Nov 25, 2020
4.730
5.020
4.690
4.970
203,500
+0.25(+5.30%)
Nov 24, 2020
4.980
5.080
4.610
4.720
95,307
-0.29(-5.79%)
Nov 23, 2020
5.200
5.220
4.990
5.010
126,759
-0.21(-4.02%)
Nov 20, 2020
5.070
5.250
4.880
5.220
50,900
+0.19(+3.78%)
Nov 19, 2020
4.970
5.100
4.935
5.030
35,743
+0.07(+1.41%)
Nov 18, 2020
4.900
5.120
4.900
4.960
118,277
+0.03(+0.61%)
Nov 17, 2020
4.790
5.000
4.790
4.930
50,897
+0.12(+2.49%)
Nov 16, 2020
4.900
4.925
4.750
4.810
54,620
-0.09(-1.84%)
Nov 13, 2020
4.920
5.150
4.900
4.900
65,900
+0.00(+0.00%)
Nov 12, 2020
4.930
4.990
4.830
4.900
54,169
+0.00(+0.00%)
Nov 11, 2020
4.940
5.040
4.900
4.900
102,124
+0.00(+0.00%)
Nov 10, 2020
4.890
5.270
4.800
4.900
95,836
-0.02(-0.41%)
Nov 09, 2020
5.260
5.390
4.870
4.920
193,600
-0.29(-5.57%)
Nov 06, 2020
4.972
5.250
4.950
5.210
58,100
+0.22(+4.41%)
Nov 05, 2020
4.970
5.000
4.870
4.990
74,714
+0.03(+0.60%)
Nov 04, 2020
4.900
5.000
4.830
4.960
38,037
+0.11(+2.27%)
Nov 03, 2020
4.680
4.950
4.680
4.850
59,771
+0.15(+3.19%)
Nov 02, 2020
4.740
4.800
4.510
4.700
52,542
+0.15(+3.30%)
Oct 30, 2020
4.530
4.630
4.400
4.550
84,900
+0.05(+1.11%)
Oct 29, 2020
4.360
4.510
4.340
4.500
92,362
+0.01(+0.22%)
Oct 28, 2020
4.510
4.662
4.300
4.490
139,867
-0.37(-7.61%)
Oct 27, 2020
4.700
4.950
4.660
4.860
57,814
+0.09(+1.89%)
Oct 26, 2020
4.980
4.980
4.770
4.770
31,266
-0.19(-3.83%)
Oct 23, 2020
4.800
5.000
4.700
4.960
57,700
+0.16(+3.33%)
Oct 22, 2020
4.710
4.880
4.647
4.800
104,565
+0.10(+2.13%)
Oct 21, 2020
4.528
4.930
4.528
4.700
16,569
+0.11(+2.40%)
Oct 20, 2020
4.510
4.600
4.340
4.590
33,960
+0.08(+1.77%)
Oct 19, 2020
4.300
4.510
4.300
4.510
29,821
+0.17(+3.92%)
Oct 16, 2020
4.410
4.530
4.220
4.340
58,400
-0.05(-1.14%)
Oct 15, 2020
4.500
4.577
4.320
4.390
49,849
-0.11(-2.44%)
Oct 14, 2020
4.475
4.813
4.300
4.500
43,794
+0.10(+2.27%)
Oct 13, 2020
4.422
4.590
4.400
4.400
19,064
-0.05(-1.12%)
Oct 12, 2020
4.570
4.650
4.445
4.450
14,326
-0.13(-2.84%)
Oct 09, 2020
4.520
4.610
4.520
4.580
16,500
+0.06(+1.33%)
Oct 08, 2020
4.530
4.560
4.430
4.520
19,893
+0.02(+0.44%)
Oct 07, 2020
4.430
4.560
4.300
4.500
49,269
+0.20(+4.65%)
Oct 06, 2020
4.700
4.800
4.280
4.300
60,709
-0.40(-8.51%)
Oct 05, 2020
4.830
4.855
4.700
4.700
24,155
-0.02(-0.42%)
Oct 02, 2020
4.900
4.900
4.610
4.720
42,200
-0.10(-2.07%)
Oct 01, 2020
4.610
4.900
4.610
4.820
35,124
+0.21(+4.56%)
Sep 30, 2020
4.880
4.900
4.530
4.610
56,521
-0.18(-3.76%)
Sep 29, 2020
4.680
4.900
4.680
4.790
29,106
+0.03(+0.63%)
Sep 28, 2020
4.620
4.850
4.620
4.760
36,460
+0.18(+3.93%)
Sep 25, 2020
4.780
4.890
4.520
4.580
53,300
+0.04(+0.88%)
Sep 24, 2020
4.650
4.890
4.530
4.540
62,521
-0.10(-2.16%)
Sep 23, 2020
4.860
4.910
4.500
4.640
124,538
-0.27(-5.50%)
Sep 22, 2020
5.130
5.210
4.600
4.910
99,472
-0.19(-3.73%)
Sep 21, 2020
5.250
5.279
4.860
5.100
59,387
-0.23(-4.32%)
Sep 18, 2020
5.600
5.720
5.250
5.330
244,000
-0.32(-5.66%)
Sep 17, 2020
5.500
5.740
5.170
5.650
61,670
+0.05(+0.89%)
Sep 16, 2020
5.550
5.910
5.548
5.600
73,713
-0.03(-0.53%)
Sep 15, 2020
5.620
5.970
5.600
5.630
271,924
-0.03(-0.53%)
Sep 14, 2020
5.730
5.730
5.520
5.660
167,429
-0.05(-0.88%)
Sep 11, 2020
5.640
5.840
5.480
5.710
71,200
+0.15(+2.70%)
Sep 10, 2020
5.520
5.800
5.457
5.560
202,683
+0.03(+0.54%)
Sep 09, 2020
5.350
5.780
5.333
5.530
177,391
+0.23(+4.34%)
Sep 08, 2020
5.100
5.430
5.033
5.300
26,197
+0.08(+1.53%)
Sep 04, 2020
5.210
5.340
4.590
5.220
152,500
+0.00(+0.00%)
Sep 03, 2020
5.530
5.720
5.135
5.220
169,403
-0.34(-6.12%)
Sep 02, 2020
5.500
5.650
5.385
5.560
88,322
+0.00(+0.00%)
Sep 01, 2020
5.420
5.800
5.419
5.560
321,637
+0.23(+4.32%)
Aug 31, 2020
5.520
5.670
5.181
5.330
55,279
-0.23(-4.14%)
Aug 28, 2020
5.500
5.750
5.300
5.560
80,300
+0.06(+1.09%)
Aug 27, 2020
5.230
5.580
4.920
5.500
176,079
+0.16(+3.00%)
Aug 26, 2020
5.600
6.180
5.250
5.340
447,641
-0.26(-4.64%)
Aug 25, 2020
5.610
5.700
5.450
5.600
105,939
+0.00(+0.00%)
Aug 24, 2020
5.330
5.720
5.300
5.600
134,822
+0.01(+0.18%)
Aug 21, 2020
5.620
5.680
5.420
5.590
174,500
-0.06(-1.06%)
Aug 20, 2020
5.010
5.680
4.650
5.650
358,195
+0.46(+8.86%)
Aug 19, 2020
5.900
5.990
5.020
5.190
683,690
-0.82(-13.64%)
Aug 18, 2020
6.100
6.290
5.630
6.010
640,226
+0.13(+2.21%)
Aug 17, 2020
5.000
5.970
4.990
5.880
1,790,041
+0.96(+19.51%)
Aug 14, 2020
4.950
5.000
4.840
4.920
204,600
+0.01(+0.20%)
Aug 13, 2020
4.790
4.980
4.760
4.910
86,457
+0.02(+0.41%)
Aug 12, 2020
4.750
4.900
4.680
4.890
162,693
+0.27(+5.84%)
Aug 11, 2020
4.830
4.980
4.590
4.620
177,736
-0.27(-5.52%)
Aug 10, 2020
4.780
5.000
4.650
4.890
215,968
+0.12(+2.52%)
Aug 07, 2020
4.720
4.790
4.680
4.770
28,200
+0.02(+0.42%)
Aug 06, 2020
4.780
4.800
4.600
4.750
50,049
+0.01(+0.21%)
Aug 05, 2020
4.720
4.950
4.550
4.740
39,197
-0.01(-0.21%)
Aug 04, 2020
4.700
4.950
4.665
4.750
88,572
+0.00(+0.00%)
Aug 03, 2020
4.720
4.790
4.540
4.750
119,004
+0.08(+1.71%)
Jul 31, 2020
4.710
4.780
4.500
4.670
90,400
-0.01(-0.21%)
Jul 30, 2020
4.700
4.770
4.510
4.680
54,472
-0.07(-1.47%)
Jul 29, 2020
4.750
4.850
4.620
4.750
98,526
+0.00(+0.00%)
Jul 28, 2020
4.710
4.940
4.580
4.750
49,907
+0.04(+0.85%)
Jul 27, 2020
4.980
5.000
4.660
4.710
33,304
-0.26(-5.23%)
Jul 24, 2020
4.980
4.980
4.890
4.970
8,800
+0.06(+1.22%)
Jul 23, 2020
4.840
5.000
4.800
4.910
59,596
+0.01(+0.20%)
Jul 22, 2020
5.120
5.120
4.780
4.900
76,360
-0.07(-1.41%)
Jul 21, 2020
4.800
5.040
4.736
4.970
123,080
+0.11(+2.26%)
Jul 20, 2020
5.040
5.050
4.680
4.860
148,573
-0.18(-3.57%)
Jul 17, 2020
4.600
5.350
4.600
5.040
312,500
+0.13(+2.65%)
Jul 16, 2020
4.470
5.120
4.450
4.910
169,974
+0.37(+8.15%)
Jul 15, 2020
5.000
5.000
3.790
4.540
842,701
-0.61(-11.84%)
Jul 14, 2020
5.170
5.210
4.910
5.150
227,727
-0.02(-0.39%)
Jul 13, 2020
5.340
5.500
4.930
5.170
363,758
-0.11(-2.08%)
Jul 10, 2020
4.300
5.340
4.300
5.280
722,700
+1.00(+23.36%)
Jul 09, 2020
4.490
4.560
4.250
4.280
56,304
-0.19(-4.25%)
Jul 08, 2020
4.310
4.500
4.250
4.470
151,130
+0.16(+3.71%)
Jul 07, 2020
4.510
4.540
4.240
4.310
205,133
-0.23(-5.07%)
Jul 06, 2020
4.590
4.700
4.270
4.540
404,669
+0.12(+2.71%)
Jul 02, 2020
4.090
4.500
4.090
4.420
478,000
+0.37(+9.14%)
Jul 01, 2020
3.530
4.240
3.530
4.050
776,293
+0.46(+12.81%)
Jun 30, 2020
3.000
3.750
3.000
3.590
1,536,546
+1.19(+49.58%)
Jun 29, 2020
2.490
2.550
2.390
2.400
40,678
-0.07(-2.83%)
Jun 26, 2020
2.410
2.550
2.360
2.470
79,900
-0.05(-1.98%)
Jun 25, 2020
2.347
2.520
2.347
2.520
76,672
+0.07(+2.86%)
Jun 24, 2020
2.500
2.525
2.350
2.450
70,913
+0.00(+0.00%)
Jun 23, 2020
2.260
2.450
2.260
2.450
26,571
+0.18(+7.93%)
Jun 22, 2020
2.150
2.270
2.150
2.270
16,297
+0.07(+3.18%)
Jun 19, 2020
2.352
2.352
2.095
2.200
100,600
-0.11(-4.76%)
Jun 18, 2020
2.300
2.365
2.265
2.310
36,512
-0.03(-1.28%)
Jun 17, 2020
2.240
2.350
2.240
2.340
13,774
+0.06(+2.86%)
Jun 16, 2020
2.200
2.324
2.200
2.275
32,235
+0.05(+2.48%)
Jun 15, 2020
2.250
2.250
2.120
2.220
37,850
+0.01(+0.45%)
Jun 12, 2020
2.170
2.270
2.150
2.210
10,900
+0.03(+1.38%)
Jun 11, 2020
2.160
2.231
2.150
2.180
46,668
-0.05(-2.24%)
Jun 10, 2020
2.300
2.320
2.160
2.230
42,782
-0.02(-0.89%)
Jun 09, 2020
2.280
2.340
2.250
2.250
3,470
-0.04(-1.75%)
Jun 08, 2020
2.340
2.344
2.280
2.290
56,270
-0.04(-1.72%)
Jun 05, 2020
2.150
2.330
2.150
2.330
30,400
+0.15(+6.88%)
Jun 04, 2020
2.250
2.250
2.040
2.180
82,259
-0.22(-9.17%)
Jun 03, 2020
2.270
2.400
2.110
2.400
63,317
+0.18(+8.11%)
Jun 02, 2020
2.485
2.515
2.220
2.220
24,517
-0.18(-7.50%)
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.