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
Genocea Biosciences
(NQ:
GNCA
)
0.0510
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 2, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
3.110
3.130
2.630
2.760
603,600
-0.24(-8.00%)
May 28, 2020
3.010
3.200
2.900
3.000
427,822
+0.08(+2.74%)
May 27, 2020
3.090
3.180
2.630
2.920
658,520
-0.14(-4.58%)
May 26, 2020
2.860
3.400
2.800
3.060
2,306,527
+0.25(+8.90%)
May 22, 2020
2.630
2.850
2.500
2.810
445,800
+0.23(+8.91%)
May 21, 2020
2.490
2.700
2.490
2.580
579,219
+0.07(+2.79%)
May 20, 2020
2.420
2.550
2.420
2.510
323,292
+0.10(+4.15%)
May 19, 2020
2.550
2.550
2.380
2.410
498,153
-0.04(-1.63%)
May 18, 2020
2.570
2.640
2.400
2.450
445,067
-0.08(-3.16%)
May 15, 2020
2.540
2.780
2.500
2.530
374,800
-0.01(-0.39%)
May 14, 2020
2.750
2.790
2.360
2.540
576,358
-0.11(-4.15%)
May 13, 2020
2.920
2.950
2.400
2.650
1,038,667
-0.05(-1.85%)
May 12, 2020
2.500
2.720
2.320
2.700
479,331
+0.26(+10.66%)
May 11, 2020
2.230
2.540
2.200
2.440
392,424
+0.24(+10.91%)
May 08, 2020
2.360
2.375
2.100
2.200
207,700
-0.16(-6.78%)
May 07, 2020
2.290
2.510
2.260
2.360
588,897
+0.12(+5.36%)
May 06, 2020
2.390
2.390
2.220
2.240
100,248
-0.06(-2.61%)
May 05, 2020
2.370
2.440
2.270
2.300
192,795
-0.03(-1.29%)
May 04, 2020
2.200
2.380
2.180
2.330
173,633
+0.09(+4.02%)
May 01, 2020
2.340
2.357
2.200
2.240
106,000
-0.04(-1.75%)
Apr 30, 2020
2.400
2.400
2.010
2.280
316,093
+0.03(+1.33%)
Apr 29, 2020
2.310
2.410
2.210
2.250
209,727
+0.02(+0.90%)
Apr 28, 2020
2.400
2.420
2.200
2.230
256,196
-0.08(-3.46%)
Apr 27, 2020
2.110
2.390
2.110
2.310
280,379
+0.21(+10.00%)
Apr 24, 2020
2.020
2.159
1.967
2.100
212,300
+0.12(+6.06%)
Apr 23, 2020
2.000
2.010
1.930
1.980
141,571
+0.03(+1.54%)
Apr 22, 2020
1.950
2.080
1.950
1.950
130,655
+0.04(+2.09%)
Apr 21, 2020
2.040
2.040
1.910
1.910
74,981
-0.13(-6.37%)
Apr 20, 2020
2.070
2.090
1.850
2.040
164,531
+0.00(+0.00%)
Apr 17, 2020
2.140
2.150
1.770
2.040
171,200
+0.00(+0.00%)
Apr 16, 2020
2.050
2.190
2.000
2.040
202,865
+0.01(+0.49%)
Apr 15, 2020
1.870
2.050
1.680
2.030
185,332
+0.12(+6.28%)
Apr 14, 2020
1.810
1.980
1.720
1.910
192,292
+0.09(+4.95%)
Apr 13, 2020
1.770
1.820
1.655
1.820
102,439
+0.00(+0.00%)
Apr 09, 2020
1.820
1.850
1.740
1.820
142,400
+0.00(+0.00%)
Apr 08, 2020
1.760
1.830
1.720
1.820
91,651
+0.06(+3.41%)
Apr 07, 2020
1.750
1.800
1.650
1.760
141,244
+0.06(+3.53%)
Apr 06, 2020
1.700
1.770
1.640
1.700
113,340
+0.04(+2.41%)
Apr 03, 2020
1.700
1.750
1.570
1.660
122,500
+0.00(+0.00%)
Apr 02, 2020
1.640
1.740
1.566
1.660
59,597
+0.00(+0.00%)
Apr 01, 2020
1.680
1.800
1.620
1.660
91,213
-0.06(-3.49%)
Mar 31, 2020
1.740
1.810
1.700
1.720
60,371
-0.05(-2.82%)
Mar 30, 2020
1.660
1.830
1.623
1.770
257,279
+0.11(+6.63%)
Mar 27, 2020
1.550
1.670
1.530
1.660
59,800
+0.10(+6.41%)
Mar 26, 2020
1.540
1.580
1.505
1.560
145,730
+0.03(+1.96%)
Mar 25, 2020
1.540
1.590
1.450
1.530
83,318
+0.00(+0.00%)
Mar 24, 2020
1.400
1.550
1.350
1.530
146,908
+0.09(+6.25%)
Mar 23, 2020
1.490
1.540
1.430
1.440
103,659
-0.02(-1.37%)
Mar 20, 2020
1.500
1.580
1.420
1.460
176,400
+0.00(+0.00%)
Mar 19, 2020
1.310
1.590
1.310
1.460
157,252
+0.20(+15.87%)
Mar 18, 2020
1.510
1.560
1.100
1.260
366,933
-0.29(-18.71%)
Mar 17, 2020
1.480
1.640
1.420
1.550
231,671
+0.07(+4.73%)
Mar 16, 2020
1.560
1.680
1.380
1.480
346,029
-0.26(-14.94%)
Mar 13, 2020
1.850
1.860
1.674
1.740
183,300
+0.09(+5.45%)
Mar 12, 2020
1.700
1.820
1.630
1.650
293,378
-0.18(-9.84%)
Mar 11, 2020
1.980
1.980
1.800
1.830
383,329
-0.19(-9.41%)
Mar 10, 2020
2.100
2.150
2.000
2.020
251,479
+0.02(+1.00%)
Mar 09, 2020
2.100
2.280
1.990
2.000
568,040
-0.41(-17.01%)
Mar 06, 2020
2.040
2.590
1.910
2.410
1,923,500
+0.36(+17.56%)
Mar 05, 2020
1.950
2.170
1.900
2.050
451,578
+0.11(+5.67%)
Mar 04, 2020
1.880
2.020
1.830
1.940
540,464
+0.12(+6.59%)
Mar 03, 2020
1.940
1.976
1.800
1.820
308,223
-0.12(-6.19%)
Mar 02, 2020
1.790
2.120
1.710
1.940
1,167,735
+0.19(+10.86%)
Feb 28, 2020
1.750
1.890
1.690
1.750
348,900
-0.04(-2.23%)
Feb 27, 2020
1.930
1.940
1.710
1.790
477,562
-0.14(-7.25%)
Feb 26, 2020
2.000
2.030
1.860
1.930
494,833
-0.10(-4.93%)
Feb 25, 2020
2.100
2.370
2.010
2.030
1,506,582
-0.08(-3.79%)
Feb 24, 2020
2.190
2.200
2.070
2.110
113,252
-0.03(-1.40%)
Feb 21, 2020
2.150
2.180
2.080
2.140
154,400
+0.00(+0.00%)
Feb 20, 2020
2.210
2.210
2.100
2.140
88,321
-0.03(-1.38%)
Feb 19, 2020
2.130
2.235
2.130
2.170
234,685
+0.05(+2.36%)
Feb 18, 2020
2.080
2.150
2.080
2.120
221,502
+0.02(+0.95%)
Feb 14, 2020
2.170
2.200
2.070
2.100
313,400
-0.07(-3.45%)
Feb 13, 2020
2.250
2.280
2.150
2.175
211,643
-0.08(-3.33%)
Feb 12, 2020
2.180
2.280
2.130
2.250
547,454
+0.09(+4.17%)
Feb 11, 2020
2.140
2.218
2.120
2.160
115,105
+0.05(+2.37%)
Feb 10, 2020
2.120
2.250
2.070
2.110
126,169
-0.01(-0.47%)
Feb 07, 2020
2.150
2.220
2.100
2.120
86,300
-0.08(-3.64%)
Feb 06, 2020
2.240
2.240
2.150
2.200
87,102
+0.00(+0.00%)
Feb 05, 2020
2.150
2.238
2.150
2.200
84,892
+0.09(+4.27%)
Feb 04, 2020
2.070
2.150
2.050
2.110
77,004
+0.05(+2.43%)
Feb 03, 2020
2.120
2.150
2.050
2.060
48,992
-0.01(-0.48%)
Jan 31, 2020
2.080
2.190
2.030
2.070
96,700
-0.01(-0.48%)
Jan 30, 2020
2.130
2.230
2.050
2.080
193,713
-0.04(-1.89%)
Jan 29, 2020
2.190
2.220
2.100
2.120
141,719
+0.00(+0.00%)
Jan 28, 2020
2.190
2.240
2.110
2.120
72,163
+0.02(+0.95%)
Jan 27, 2020
2.120
2.185
2.080
2.100
210,177
-0.10(-4.55%)
Jan 24, 2020
2.280
2.379
2.160
2.200
181,200
-0.06(-2.65%)
Jan 23, 2020
2.270
2.300
2.200
2.260
161,392
-0.02(-0.88%)
Jan 22, 2020
2.370
2.410
2.250
2.280
243,859
-0.08(-3.39%)
Jan 21, 2020
2.560
2.560
2.330
2.360
375,613
-0.22(-8.53%)
Jan 17, 2020
2.780
2.780
2.500
2.580
290,100
-0.15(-5.49%)
Jan 16, 2020
2.410
2.740
2.360
2.730
612,661
+0.41(+17.67%)
Jan 15, 2020
2.390
2.420
2.290
2.320
83,164
-0.05(-2.11%)
Jan 14, 2020
2.230
2.430
2.210
2.370
142,038
+0.17(+7.73%)
Jan 13, 2020
2.270
2.289
2.150
2.200
85,920
-0.02(-0.90%)
Jan 10, 2020
2.280
2.370
2.160
2.220
189,700
-0.04(-1.77%)
Jan 09, 2020
2.420
2.430
2.230
2.260
138,754
-0.15(-6.22%)
Jan 08, 2020
2.490
2.490
2.330
2.410
108,723
-0.05(-2.03%)
Jan 07, 2020
2.330
2.500
2.300
2.460
285,349
+0.16(+6.96%)
Jan 06, 2020
2.180
2.350
2.110
2.300
220,966
+0.14(+6.48%)
Jan 03, 2020
2.160
2.190
2.110
2.160
59,000
-0.03(-1.37%)
Jan 02, 2020
2.080
2.210
2.060
2.190
149,444
+0.12(+5.80%)
Dec 31, 2019
2.050
2.124
2.030
2.070
258,700
-0.04(-1.90%)
Dec 30, 2019
2.100
2.150
2.030
2.110
253,371
-0.02(-0.94%)
Dec 27, 2019
2.190
2.210
2.100
2.130
99,000
-0.05(-2.29%)
Dec 26, 2019
2.250
2.300
2.130
2.180
168,355
-0.09(-3.96%)
Dec 24, 2019
2.200
2.291
2.160
2.270
95,000
+0.05(+2.25%)
Dec 23, 2019
2.040
2.250
2.030
2.220
256,504
+0.16(+7.77%)
Dec 20, 2019
2.070
2.087
2.030
2.060
110,000
-0.03(-1.44%)
Dec 19, 2019
2.140
2.144
2.060
2.090
102,474
-0.02(-0.95%)
Dec 18, 2019
2.110
2.130
2.060
2.110
90,635
-0.03(-1.40%)
Dec 17, 2019
2.180
2.240
2.100
2.140
117,150
-0.04(-1.83%)
Dec 16, 2019
2.170
2.185
2.100
2.180
145,300
-0.01(-0.46%)
Dec 13, 2019
2.200
2.250
2.150
2.190
83,500
-0.02(-0.90%)
Dec 12, 2019
2.260
2.320
2.200
2.210
87,007
-0.06(-2.64%)
Dec 11, 2019
2.150
2.270
2.100
2.270
191,619
+0.16(+7.58%)
Dec 10, 2019
2.140
2.200
2.100
2.110
121,473
-0.04(-1.86%)
Dec 09, 2019
2.160
2.240
2.110
2.150
118,326
+0.00(+0.00%)
Dec 06, 2019
2.180
2.249
2.110
2.150
130,000
-0.01(-0.46%)
Dec 05, 2019
2.270
2.310
2.160
2.160
78,311
-0.09(-4.00%)
Dec 04, 2019
2.270
2.290
2.210
2.250
78,853
-0.04(-1.75%)
Dec 03, 2019
2.450
2.450
2.250
2.290
96,119
-0.13(-5.37%)
Dec 02, 2019
2.540
2.560
2.300
2.420
150,885
-0.08(-3.20%)
Nov 29, 2019
2.320
2.550
2.297
2.500
337,000
+0.18(+7.76%)
Nov 27, 2019
2.220
2.330
2.180
2.320
347,600
+0.14(+6.42%)
Nov 26, 2019
2.200
2.200
2.100
2.180
154,410
-0.02(-0.91%)
Nov 25, 2019
2.200
2.300
2.180
2.200
129,653
+0.01(+0.46%)
Nov 22, 2019
2.190
2.200
2.100
2.190
88,300
-0.03(-1.35%)
Nov 21, 2019
2.210
2.248
2.130
2.220
115,075
+0.01(+0.45%)
Nov 20, 2019
2.210
2.300
2.210
2.210
92,506
-0.02(-0.90%)
Nov 19, 2019
2.250
2.290
2.210
2.230
81,231
+0.00(+0.00%)
Nov 18, 2019
2.280
2.290
2.210
2.230
81,703
-0.02(-0.89%)
Nov 15, 2019
2.300
2.350
2.180
2.250
241,400
+0.01(+0.45%)
Nov 14, 2019
2.010
2.310
2.010
2.240
138,553
+0.19(+9.27%)
Nov 13, 2019
2.090
2.230
1.990
2.050
270,096
-0.11(-5.09%)
Nov 12, 2019
2.280
2.370
2.030
2.160
172,321
-0.12(-5.26%)
Nov 11, 2019
2.360
2.500
2.280
2.280
158,692
-0.02(-0.87%)
Nov 08, 2019
2.350
2.350
2.280
2.300
72,900
-0.06(-2.54%)
Nov 07, 2019
2.450
2.466
2.280
2.360
128,666
-0.06(-2.48%)
Nov 06, 2019
2.550
2.555
2.418
2.420
71,923
-0.12(-4.72%)
Nov 05, 2019
2.690
2.702
2.510
2.540
141,837
-0.10(-3.79%)
Nov 04, 2019
2.560
2.640
2.520
2.640
106,579
+0.08(+3.13%)
Nov 01, 2019
2.500
2.580
2.430
2.560
99,200
+0.08(+3.23%)
Oct 31, 2019
2.530
2.580
2.450
2.480
73,072
-0.07(-2.75%)
Oct 30, 2019
2.590
2.620
2.530
2.550
43,592
-0.02(-0.78%)
Oct 29, 2019
2.570
2.650
2.520
2.570
115,102
+0.03(+1.18%)
Oct 28, 2019
2.440
2.620
2.440
2.540
93,098
+0.06(+2.42%)
Oct 25, 2019
2.450
2.570
2.420
2.480
107,600
+0.03(+1.22%)
Oct 24, 2019
2.640
2.740
2.420
2.450
560,094
-0.17(-6.49%)
Oct 23, 2019
2.600
2.640
2.570
2.620
49,400
+0.01(+0.38%)
Oct 22, 2019
2.610
2.630
2.570
2.610
37,541
+0.01(+0.38%)
Oct 21, 2019
2.640
2.680
2.600
2.600
19,099
-0.01(-0.38%)
Oct 18, 2019
2.690
2.690
2.563
2.610
41,800
-0.03(-1.14%)
Oct 17, 2019
2.620
2.747
2.570
2.640
40,811
-0.05(-1.86%)
Oct 16, 2019
2.680
2.720
2.610
2.690
46,084
+0.01(+0.37%)
Oct 15, 2019
2.600
2.787
2.556
2.680
58,142
+0.07(+2.68%)
Oct 14, 2019
2.630
2.690
2.570
2.610
16,942
-0.01(-0.38%)
Oct 11, 2019
2.440
2.690
2.430
2.620
169,900
+0.20(+8.26%)
Oct 10, 2019
2.510
2.529
2.380
2.420
106,057
-0.11(-4.35%)
Oct 09, 2019
2.590
2.640
2.520
2.530
46,143
-0.04(-1.56%)
Oct 08, 2019
2.640
2.699
2.514
2.570
79,930
-0.06(-2.28%)
Oct 07, 2019
2.750
2.780
2.630
2.630
60,243
-0.10(-3.66%)
Oct 04, 2019
2.830
2.900
2.580
2.730
71,500
-0.09(-3.19%)
Oct 03, 2019
2.800
2.910
2.760
2.820
53,670
+0.03(+1.08%)
Oct 02, 2019
2.710
2.940
2.590
2.790
95,280
+0.05(+1.82%)
Oct 01, 2019
2.790
2.900
2.710
2.740
131,840
-0.16(-5.52%)
Sep 30, 2019
3.130
3.130
2.800
2.900
244,597
-0.18(-5.84%)
Sep 27, 2019
3.240
3.283
3.030
3.080
214,600
-0.16(-4.94%)
Sep 26, 2019
3.250
3.390
3.110
3.240
57,357
-0.01(-0.31%)
Sep 25, 2019
3.350
3.370
3.040
3.250
108,479
-0.13(-3.85%)
Sep 24, 2019
3.480
3.490
3.255
3.380
107,340
-0.09(-2.59%)
Sep 23, 2019
3.480
3.500
3.360
3.470
68,653
-0.04(-1.14%)
Sep 20, 2019
3.440
3.510
3.373
3.510
99,900
+0.04(+1.15%)
Sep 19, 2019
3.560
3.580
3.400
3.470
76,701
-0.11(-3.07%)
Sep 18, 2019
3.530
3.583
3.470
3.580
113,283
+0.05(+1.42%)
Sep 17, 2019
3.610
3.610
3.520
3.530
133,873
-0.07(-1.94%)
Sep 16, 2019
3.600
3.630
3.500
3.600
111,058
+0.02(+0.56%)
Sep 13, 2019
3.440
3.620
3.440
3.580
200,700
+0.14(+4.07%)
Sep 12, 2019
3.610
3.620
3.370
3.440
137,476
-0.18(-4.97%)
Sep 11, 2019
3.450
3.750
3.400
3.620
572,961
+0.17(+4.93%)
Sep 10, 2019
3.270
3.520
3.270
3.450
99,148
+0.16(+4.86%)
Sep 09, 2019
3.440
3.450
3.180
3.290
107,126
-0.11(-3.24%)
Sep 06, 2019
3.450
3.483
3.320
3.400
94,900
+0.03(+0.89%)
Sep 05, 2019
3.480
3.550
3.370
3.370
153,594
-0.07(-2.03%)
Sep 04, 2019
3.240
3.580
3.150
3.440
412,509
+0.20(+6.17%)
Sep 03, 2019
3.130
3.260
3.100
3.240
80,887
+0.10(+3.18%)
Aug 30, 2019
3.160
3.230
3.130
3.140
62,800
-0.01(-0.32%)
Aug 29, 2019
3.100
3.170
3.071
3.150
42,612
+0.03(+0.96%)
Aug 28, 2019
3.070
3.180
3.000
3.120
43,125
+0.04(+1.30%)
Aug 27, 2019
3.090
3.170
2.999
3.080
95,559
+0.01(+0.33%)
Aug 26, 2019
3.060
3.170
3.020
3.070
44,680
+0.01(+0.33%)
Aug 23, 2019
3.250
3.290
2.980
3.060
95,600
-0.18(-5.56%)
Aug 22, 2019
3.270
3.300
3.190
3.240
35,939
-0.03(-0.92%)
Aug 21, 2019
3.170
3.373
3.170
3.270
147,108
+0.11(+3.48%)
Aug 20, 2019
3.080
3.200
3.020
3.160
77,493
+0.07(+2.27%)
Aug 19, 2019
3.150
3.190
2.960
3.090
147,338
-0.03(-0.96%)
Aug 16, 2019
3.110
3.126
2.990
3.120
107,300
+0.00(+0.00%)
Aug 15, 2019
3.070
3.200
2.960
3.120
71,436
+0.07(+2.30%)
Aug 14, 2019
3.090
3.090
2.940
3.050
98,781
-0.05(-1.61%)
Aug 13, 2019
3.090
3.130
3.020
3.100
62,235
+0.06(+1.97%)
Aug 12, 2019
3.170
3.300
3.000
3.040
121,376
-0.15(-4.70%)
Aug 09, 2019
3.150
3.210
3.055
3.190
88,000
+0.06(+1.92%)
Aug 08, 2019
3.250
3.250
3.030
3.130
117,249
-0.12(-3.69%)
Aug 07, 2019
3.130
3.250
3.000
3.250
148,736
+0.08(+2.52%)
Aug 06, 2019
3.030
3.170
2.910
3.170
69,928
+0.14(+4.62%)
Aug 05, 2019
3.170
3.170
2.920
3.030
219,801
-0.15(-4.72%)
Aug 02, 2019
3.300
3.410
3.100
3.180
246,500
-0.16(-4.79%)
Aug 01, 2019
3.370
3.510
3.261
3.340
117,065
-0.02(-0.60%)
Jul 31, 2019
3.590
3.590
3.250
3.360
269,077
-0.22(-6.15%)
Jul 30, 2019
3.580
3.600
3.472
3.580
84,478
+0.00(+0.00%)
Jul 29, 2019
3.560
3.630
3.450
3.580
177,264
+0.01(+0.28%)
Jul 26, 2019
3.480
3.670
3.480
3.570
191,000
+0.04(+1.28%)
Jul 25, 2019
3.700
3.790
3.439
3.525
421,784
-0.27(-7.24%)
Jul 24, 2019
3.650
3.860
3.500
3.800
360,715
+0.14(+3.83%)
Jul 23, 2019
3.550
3.680
3.410
3.660
125,725
+0.12(+3.39%)
Jul 22, 2019
3.630
3.650
3.410
3.540
262,839
-0.09(-2.48%)
Jul 19, 2019
3.620
3.811
3.600
3.630
152,600
-0.03(-0.82%)
Jul 18, 2019
3.620
3.750
3.560
3.660
132,169
+0.04(+1.10%)
Jul 17, 2019
3.720
3.890
3.600
3.620
191,303
-0.13(-3.47%)
Jul 16, 2019
3.760
3.820
3.730
3.750
147,423
-0.05(-1.32%)
Jul 15, 2019
3.550
3.859
3.550
3.800
263,986
+0.27(+7.65%)
Jul 12, 2019
3.660
3.710
3.520
3.530
269,000
-0.13(-3.55%)
Jul 11, 2019
3.840
3.940
3.650
3.660
477,222
-0.20(-5.18%)
Jul 10, 2019
3.850
3.930
3.820
3.860
118,286
-0.01(-0.26%)
Jul 09, 2019
3.840
3.920
3.820
3.870
161,748
+0.04(+1.04%)
Jul 08, 2019
3.930
4.030
3.810
3.830
317,073
+0.00(+0.00%)
Jul 05, 2019
3.820
3.980
3.770
3.830
176,600
+0.02(+0.52%)
Jul 03, 2019
3.950
3.950
3.800
3.810
149,300
-0.20(-4.99%)
Jul 02, 2019
4.030
4.030
3.820
4.010
249,146
-0.05(-1.23%)
Jul 01, 2019
3.950
4.070
3.760
4.060
737,814
+0.14(+3.57%)
Jun 28, 2019
4.000
4.181
3.890
3.920
661,100
-0.07(-1.75%)
Jun 27, 2019
4.020
4.130
3.720
3.990
783,058
-0.04(-0.99%)
Jun 26, 2019
3.630
4.180
3.550
4.030
2,862,096
+0.52(+14.81%)
Jun 25, 2019
3.610
3.740
3.480
3.510
431,457
-0.14(-3.84%)
Jun 24, 2019
3.490
3.880
3.430
3.650
774,353
+0.18(+5.19%)
Jun 21, 2019
3.570
3.570
3.300
3.470
392,500
-0.08(-2.25%)
Jun 20, 2019
3.680
3.700
3.400
3.550
3,298,061
-0.30(-7.79%)
Jun 19, 2019
4.750
4.750
3.760
3.850
2,086,989
-1.27(-24.80%)
Jun 18, 2019
5.320
5.470
5.120
5.120
203,083
-0.26(-4.83%)
Jun 17, 2019
5.250
5.480
5.140
5.380
151,275
+0.11(+2.09%)
Jun 14, 2019
5.220
5.400
5.050
5.270
156,100
+0.03(+0.57%)
Jun 13, 2019
5.400
5.580
5.150
5.240
177,271
-0.18(-3.32%)
Jun 12, 2019
5.300
5.820
5.150
5.420
341,122
+0.12(+2.26%)
Jun 11, 2019
5.490
5.600
5.250
5.300
240,003
-0.20(-3.64%)
Jun 10, 2019
5.000
6.190
4.870
5.500
991,634
+0.16(+3.00%)
Jun 07, 2019
5.910
5.980
5.000
5.340
653,600
-0.73(-12.03%)
Jun 06, 2019
6.640
6.730
5.950
6.070
766,211
-0.64(-9.54%)
Jun 05, 2019
5.710
7.210
5.520
6.710
2,845,193
+0.76(+12.77%)
Jun 04, 2019
6.120
6.300
5.700
5.950
1,770,103
-0.76(-11.33%)
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.