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
Viomi Technology Ltd ADR
(NQ:
VIOT
)
0.7990
+0.0090 (+1.14%)
Streaming Delayed Price
Updated: 12:38 PM EDT, Jun 3, 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 28, 2021
7.860
8.240
7.800
8.150
342,143
+0.34(+4.35%)
May 27, 2021
8.650
9.190
7.710
7.810
1,281,734
-0.35(-4.29%)
May 26, 2021
7.900
8.350
7.900
8.160
475,918
+0.44(+5.70%)
May 25, 2021
7.520
7.900
7.510
7.720
185,867
+0.42(+5.75%)
May 24, 2021
7.670
7.670
7.260
7.300
171,515
-0.32(-4.20%)
May 21, 2021
7.700
7.965
7.580
7.620
251,782
-0.07(-0.91%)
May 20, 2021
7.680
7.790
7.510
7.690
112,485
+0.05(+0.65%)
May 19, 2021
7.560
7.730
7.330
7.640
233,418
+0.00(+0.00%)
May 18, 2021
7.420
7.800
7.320
7.640
225,173
+0.26(+3.52%)
May 17, 2021
7.200
7.440
7.110
7.380
202,372
+0.18(+2.50%)
May 14, 2021
7.110
7.300
7.030
7.200
148,593
+0.30(+4.35%)
May 13, 2021
7.040
7.170
6.640
6.900
415,739
-0.13(-1.85%)
May 12, 2021
7.100
7.280
6.920
7.030
221,430
-0.19(-2.63%)
May 11, 2021
6.550
7.280
6.540
7.220
335,704
+0.31(+4.49%)
May 10, 2021
7.070
7.250
6.620
6.910
536,863
-0.20(-2.81%)
May 07, 2021
7.280
7.440
7.070
7.110
275,280
-0.21(-2.87%)
May 06, 2021
7.340
7.340
6.990
7.320
297,775
+0.02(+0.27%)
May 05, 2021
7.550
7.660
7.240
7.300
203,320
-0.23(-3.05%)
May 04, 2021
7.530
7.530
7.000
7.530
356,998
+0.00(+0.00%)
May 03, 2021
7.890
7.890
7.460
7.530
532,049
-0.26(-3.34%)
Apr 30, 2021
7.680
8.010
7.640
7.790
192,700
+0.04(+0.52%)
Apr 29, 2021
8.240
8.240
7.650
7.750
285,532
-0.42(-5.14%)
Apr 28, 2021
8.140
8.170
7.920
8.170
292,948
+0.10(+1.24%)
Apr 27, 2021
8.220
8.270
7.990
8.070
179,580
-0.11(-1.34%)
Apr 26, 2021
8.180
8.320
7.910
8.180
435,303
+0.04(+0.49%)
Apr 23, 2021
7.710
8.190
7.710
8.140
612,300
+0.53(+6.96%)
Apr 22, 2021
7.720
7.920
7.500
7.610
389,896
-0.05(-0.65%)
Apr 21, 2021
7.410
7.790
7.230
7.660
376,920
+0.26(+3.51%)
Apr 20, 2021
7.820
7.890
7.300
7.400
755,069
-0.42(-5.37%)
Apr 19, 2021
7.920
8.290
7.650
7.820
781,027
-0.03(-0.38%)
Apr 16, 2021
8.010
8.300
7.440
7.850
1,424,200
-0.14(-1.75%)
Apr 15, 2021
8.960
8.970
7.400
7.990
2,229,610
-0.85(-9.62%)
Apr 14, 2021
9.550
9.780
8.810
8.840
633,783
-0.66(-6.95%)
Apr 13, 2021
9.190
9.540
9.000
9.500
526,404
+0.25(+2.70%)
Apr 12, 2021
9.610
9.610
8.990
9.250
756,595
-0.36(-3.75%)
Apr 09, 2021
9.500
9.610
9.050
9.610
498,500
+0.03(+0.31%)
Apr 08, 2021
9.170
9.870
9.110
9.580
341,476
+0.33(+3.57%)
Apr 07, 2021
9.300
9.380
9.020
9.250
458,083
-0.05(-0.54%)
Apr 06, 2021
9.200
9.700
9.150
9.300
410,083
+0.08(+0.87%)
Apr 05, 2021
9.520
9.760
8.920
9.220
623,656
-0.05(-0.54%)
Apr 01, 2021
9.470
10.41
9.240
9.270
1,102,600
+0.27(+3.00%)
Mar 31, 2021
9.300
9.570
8.960
9.000
929,760
-0.27(-2.91%)
Mar 30, 2021
9.150
9.490
8.710
9.270
1,098,249
+0.28(+3.11%)
Mar 29, 2021
10.38
10.38
8.920
8.990
1,538,240
-1.41(-13.56%)
Mar 26, 2021
10.55
10.64
9.850
10.40
804,400
-0.10(-0.95%)
Mar 25, 2021
10.00
11.50
9.920
10.50
974,427
-0.03(-0.28%)
Mar 24, 2021
12.41
12.70
10.53
10.53
916,540
-1.77(-14.39%)
Mar 23, 2021
12.58
12.90
12.16
12.30
716,707
-0.48(-3.76%)
Mar 22, 2021
13.28
13.49
12.50
12.78
464,644
-0.33(-2.52%)
Mar 19, 2021
13.36
13.55
12.94
13.11
492,000
-0.47(-3.46%)
Mar 18, 2021
13.42
14.39
13.23
13.58
642,446
+0.02(+0.15%)
Mar 17, 2021
13.77
14.12
12.93
13.56
1,451,234
-0.82(-5.70%)
Mar 16, 2021
12.80
14.92
12.76
14.38
1,664,951
+1.67(+13.14%)
Mar 15, 2021
13.90
13.90
12.41
12.71
701,039
-0.79(-5.85%)
Mar 12, 2021
12.30
14.29
11.88
13.50
1,457,500
+0.21(+1.58%)
Mar 11, 2021
11.10
13.43
10.77
13.29
1,661,587
+2.47(+22.83%)
Mar 10, 2021
10.82
11.11
10.08
10.82
1,003,596
+0.27(+2.56%)
Mar 09, 2021
9.990
10.79
9.940
10.55
637,388
+0.77(+7.87%)
Mar 08, 2021
9.300
10.70
9.010
9.780
1,119,988
+0.05(+0.51%)
Mar 05, 2021
10.31
10.46
8.710
9.730
1,301,700
-0.10(-1.02%)
Mar 04, 2021
10.98
11.09
9.330
9.830
1,493,700
-1.32(-11.84%)
Mar 03, 2021
11.61
11.98
11.08
11.15
722,220
-0.18(-1.59%)
Mar 02, 2021
12.90
13.34
11.31
11.33
1,710,128
-1.43(-11.21%)
Mar 01, 2021
10.93
13.38
10.68
12.76
2,377,179
+2.38(+22.93%)
Feb 26, 2021
10.86
11.17
10.15
10.38
1,111,700
-0.86(-7.65%)
Feb 25, 2021
12.21
12.51
10.78
11.24
1,690,197
-1.01(-8.24%)
Feb 24, 2021
14.16
14.94
12.00
12.25
2,905,537
-1.68(-12.06%)
Feb 23, 2021
13.79
14.78
11.50
13.93
4,011,419
-0.37(-2.59%)
Feb 22, 2021
18.81
18.99
13.91
14.30
9,101,062
-1.58(-9.95%)
Feb 19, 2021
12.71
18.49
12.67
15.88
27,964,200
+5.25(+49.39%)
Feb 18, 2021
8.990
12.10
8.880
10.63
5,473,139
+1.92(+22.04%)
Feb 17, 2021
9.770
9.900
8.660
8.710
538,112
-0.38(-4.18%)
Feb 16, 2021
9.100
9.780
8.710
9.090
1,094,672
+0.19(+2.13%)
Feb 12, 2021
8.850
9.020
8.510
8.900
564,100
-0.04(-0.45%)
Feb 11, 2021
9.210
9.210
8.700
8.940
533,545
-0.06(-0.67%)
Feb 10, 2021
8.550
9.110
8.380
9.000
465,216
+0.42(+4.90%)
Feb 09, 2021
8.580
8.850
8.300
8.580
730,966
+0.17(+2.02%)
Feb 08, 2021
7.550
8.560
7.500
8.410
888,396
+0.91(+12.13%)
Feb 05, 2021
7.500
7.600
7.190
7.500
142,600
+0.01(+0.13%)
Feb 04, 2021
7.290
7.500
7.020
7.490
276,690
+0.25(+3.45%)
Feb 03, 2021
7.400
7.560
7.170
7.240
267,275
-0.23(-3.08%)
Feb 02, 2021
7.210
7.500
6.990
7.470
161,907
+0.29(+4.04%)
Feb 01, 2021
7.500
7.590
7.000
7.180
233,106
-0.30(-4.01%)
Jan 29, 2021
7.580
7.830
7.340
7.480
413,800
-0.18(-2.35%)
Jan 28, 2021
7.940
7.980
7.640
7.660
301,951
-0.35(-4.37%)
Jan 27, 2021
7.850
8.150
7.850
8.010
585,259
-0.15(-1.84%)
Jan 26, 2021
7.800
8.250
7.670
8.160
442,880
+0.36(+4.62%)
Jan 25, 2021
7.500
7.930
7.220
7.800
806,346
+0.40(+5.41%)
Jan 22, 2021
7.450
7.660
7.060
7.400
460,400
-0.06(-0.80%)
Jan 21, 2021
7.220
7.550
6.921
7.460
709,263
+0.30(+4.19%)
Jan 20, 2021
7.000
7.250
6.810
7.160
956,583
+0.28(+4.07%)
Jan 19, 2021
6.380
7.040
6.250
6.880
773,460
+0.50(+7.84%)
Jan 15, 2021
5.640
6.430
5.560
6.380
645,600
+0.71(+12.52%)
Jan 14, 2021
5.750
5.800
5.620
5.670
115,357
-0.04(-0.70%)
Jan 13, 2021
5.590
5.750
5.530
5.710
100,984
+0.08(+1.42%)
Jan 12, 2021
5.560
5.640
5.520
5.630
81,181
+0.10(+1.81%)
Jan 11, 2021
5.600
5.720
5.500
5.530
66,878
-0.04(-0.72%)
Jan 08, 2021
5.520
5.600
5.513
5.570
51,200
+0.05(+0.91%)
Jan 07, 2021
5.550
5.590
5.450
5.520
44,361
+0.00(+0.00%)
Jan 06, 2021
5.560
5.750
5.464
5.520
127,523
-0.02(-0.36%)
Jan 05, 2021
5.250
5.540
5.250
5.540
73,242
+0.30(+5.73%)
Jan 04, 2021
5.290
5.290
5.180
5.240
75,978
+0.09(+1.75%)
Dec 31, 2020
5.150
5.150
5.150
84,317
-0.03(-0.58%)
Dec 30, 2020
5.250
5.305
5.120
5.180
84,317
+0.01(+0.19%)
Dec 29, 2020
5.120
5.320
5.110
5.170
94,600
+0.12(+2.38%)
Dec 28, 2020
5.420
5.490
5.040
5.050
183,253
-0.35(-6.48%)
Dec 24, 2020
5.530
5.560
5.360
5.400
121,900
-0.10(-1.82%)
Dec 23, 2020
5.550
5.580
5.480
5.500
122,916
+0.00(+0.00%)
Dec 22, 2020
5.610
5.700
5.460
5.500
174,747
-0.09(-1.61%)
Dec 21, 2020
5.650
5.743
5.530
5.590
236,585
-0.11(-1.93%)
Dec 18, 2020
5.600
5.750
5.500
5.700
216,200
+0.13(+2.33%)
Dec 17, 2020
5.550
5.730
5.540
5.570
156,043
+0.03(+0.54%)
Dec 16, 2020
5.540
5.610
5.540
5.540
91,360
-0.03(-0.54%)
Dec 15, 2020
5.640
5.650
5.550
5.570
104,301
-0.05(-0.89%)
Dec 14, 2020
5.530
5.700
5.530
5.620
184,890
+0.11(+2.00%)
Dec 11, 2020
5.510
5.590
5.460
5.510
141,100
-0.01(-0.18%)
Dec 10, 2020
5.490
5.580
5.460
5.520
121,421
+0.03(+0.55%)
Dec 09, 2020
5.540
5.650
5.480
5.490
138,608
-0.01(-0.18%)
Dec 08, 2020
5.440
5.610
5.416
5.500
210,211
+0.00(+0.00%)
Dec 07, 2020
5.480
5.622
5.400
5.500
147,843
-0.01(-0.18%)
Dec 04, 2020
5.240
5.555
5.240
5.510
197,100
+0.21(+3.96%)
Dec 03, 2020
5.340
5.360
5.195
5.300
185,948
+0.02(+0.38%)
Dec 02, 2020
5.420
5.440
5.200
5.280
251,968
-0.16(-2.94%)
Dec 01, 2020
5.700
5.700
5.370
5.440
340,774
-0.23(-4.06%)
Nov 30, 2020
5.720
5.730
5.370
5.670
418,985
+0.03(+0.53%)
Nov 27, 2020
5.920
5.920
5.500
5.640
522,400
-0.09(-1.57%)
Nov 25, 2020
6.210
6.260
5.720
5.730
470,900
-0.55(-8.76%)
Nov 24, 2020
6.270
6.300
6.000
6.280
305,225
+0.15(+2.45%)
Nov 23, 2020
6.740
6.810
6.060
6.130
715,187
+0.00(+0.00%)
Nov 20, 2020
6.370
6.500
6.090
6.130
398,600
-0.29(-4.52%)
Nov 19, 2020
6.050
6.440
6.000
6.420
201,869
+0.37(+6.12%)
Nov 18, 2020
6.330
6.400
5.990
6.050
539,358
-0.11(-1.79%)
Nov 17, 2020
6.350
6.500
6.010
6.160
665,581
-0.14(-2.22%)
Nov 16, 2020
6.360
6.400
6.150
6.300
303,748
+0.00(+0.00%)
Nov 13, 2020
6.150
6.600
6.100
6.300
148,600
+0.19(+3.11%)
Nov 12, 2020
6.000
6.200
5.950
6.110
109,198
+0.15(+2.52%)
Nov 11, 2020
6.120
6.380
5.860
5.960
734,766
-0.18(-2.93%)
Nov 10, 2020
6.240
6.240
6.080
6.140
189,666
-0.11(-1.76%)
Nov 09, 2020
6.260
6.300
6.000
6.250
253,562
+0.16(+2.63%)
Nov 06, 2020
6.110
6.210
6.080
6.090
216,200
+0.02(+0.33%)
Nov 05, 2020
6.000
6.070
5.950
6.070
77,284
+0.11(+1.85%)
Nov 04, 2020
5.960
6.000
5.920
5.960
63,212
+0.04(+0.68%)
Nov 03, 2020
5.800
5.980
5.800
5.920
50,334
+0.16(+2.78%)
Nov 02, 2020
5.750
6.000
5.680
5.760
206,468
+0.05(+0.88%)
Oct 30, 2020
5.510
5.760
5.510
5.710
45,500
+0.25(+4.58%)
Oct 29, 2020
5.500
5.550
5.450
5.460
25,401
+0.04(+0.74%)
Oct 28, 2020
5.590
5.590
5.320
5.420
86,356
-0.16(-2.87%)
Oct 27, 2020
5.640
5.790
5.560
5.580
66,922
-0.03(-0.53%)
Oct 26, 2020
5.770
5.870
5.500
5.610
126,049
-0.24(-4.10%)
Oct 23, 2020
5.800
5.850
5.770
5.850
20,800
+0.06(+1.04%)
Oct 22, 2020
5.900
5.920
5.680
5.790
44,073
-0.08(-1.36%)
Oct 21, 2020
5.820
5.970
5.640
5.870
56,423
+0.02(+0.34%)
Oct 20, 2020
5.870
5.950
5.810
5.850
113,049
+0.06(+1.04%)
Oct 19, 2020
6.140
6.140
5.760
5.790
189,605
-0.31(-5.08%)
Oct 16, 2020
6.120
6.140
6.060
6.100
26,600
+0.02(+0.33%)
Oct 15, 2020
5.900
6.090
5.900
6.080
27,709
+0.13(+2.18%)
Oct 14, 2020
5.990
6.060
5.950
5.950
18,786
-0.05(-0.83%)
Oct 13, 2020
5.990
6.070
5.930
6.000
45,655
-0.02(-0.33%)
Oct 12, 2020
6.080
6.140
5.980
6.020
66,094
-0.01(-0.17%)
Oct 09, 2020
6.040
6.085
6.000
6.030
88,500
+0.04(+0.67%)
Oct 08, 2020
5.930
6.020
5.930
5.990
54,408
+0.06(+1.01%)
Oct 07, 2020
6.000
6.020
5.930
5.930
69,051
-0.07(-1.17%)
Oct 06, 2020
6.060
6.090
5.850
6.000
96,965
-0.10(-1.64%)
Oct 05, 2020
6.000
6.140
5.850
6.100
77,280
+0.08(+1.33%)
Oct 02, 2020
5.850
6.050
5.800
6.020
53,900
+0.10(+1.69%)
Oct 01, 2020
6.060
6.060
5.920
5.920
20,856
-0.13(-2.15%)
Sep 30, 2020
5.970
6.100
5.910
6.050
138,581
+0.09(+1.51%)
Sep 29, 2020
5.940
5.990
5.820
5.960
110,608
+0.02(+0.34%)
Sep 28, 2020
5.910
5.950
5.780
5.940
163,849
+0.18(+3.13%)
Sep 25, 2020
5.530
5.830
5.530
5.760
75,600
+0.24(+4.35%)
Sep 24, 2020
5.600
5.710
5.360
5.520
97,030
-0.15(-2.65%)
Sep 23, 2020
5.350
5.720
5.340
5.670
72,921
+0.27(+5.00%)
Sep 22, 2020
5.530
5.590
5.400
5.400
70,875
-0.17(-3.05%)
Sep 21, 2020
5.640
5.700
5.480
5.570
147,552
-0.31(-5.27%)
Sep 18, 2020
5.920
5.920
5.805
5.880
39,900
-0.03(-0.51%)
Sep 17, 2020
5.920
6.000
5.870
5.910
154,047
-0.02(-0.34%)
Sep 16, 2020
5.940
6.000
5.870
5.930
271,886
+0.01(+0.17%)
Sep 15, 2020
5.790
5.950
5.790
5.920
134,723
+0.16(+2.78%)
Sep 14, 2020
5.880
5.980
5.760
5.760
179,196
-0.09(-1.54%)
Sep 11, 2020
5.830
5.900
5.830
5.850
56,600
+0.05(+0.86%)
Sep 10, 2020
5.900
5.900
5.800
5.800
83,297
-0.04(-0.68%)
Sep 09, 2020
5.840
5.900
5.710
5.840
90,858
+0.02(+0.34%)
Sep 08, 2020
5.860
5.900
5.780
5.820
139,705
-0.08(-1.36%)
Sep 04, 2020
5.840
5.900
5.750
5.900
177,100
+0.17(+2.97%)
Sep 03, 2020
5.860
6.020
5.700
5.730
121,118
-0.09(-1.55%)
Sep 02, 2020
6.020
6.020
5.750
5.820
120,822
-0.20(-3.32%)
Sep 01, 2020
6.180
6.220
5.890
6.020
139,241
-0.14(-2.27%)
Aug 31, 2020
6.210
6.250
6.080
6.160
85,416
-0.01(-0.16%)
Aug 28, 2020
6.180
6.320
6.070
6.170
225,400
-0.01(-0.16%)
Aug 27, 2020
6.180
6.240
5.980
6.180
190,970
+0.11(+1.81%)
Aug 26, 2020
5.600
6.230
5.510
6.070
350,646
+0.57(+10.36%)
Aug 25, 2020
5.680
5.730
5.500
5.500
121,247
-0.08(-1.43%)
Aug 24, 2020
6.300
6.300
5.500
5.580
338,562
-0.74(-11.71%)
Aug 21, 2020
6.200
6.400
6.110
6.320
177,600
+0.15(+2.43%)
Aug 20, 2020
6.010
6.270
6.010
6.170
70,404
+0.04(+0.65%)
Aug 19, 2020
6.290
6.290
6.117
6.130
82,494
-0.16(-2.54%)
Aug 18, 2020
6.360
6.410
6.252
6.290
99,339
-0.05(-0.79%)
Aug 17, 2020
6.300
6.530
6.300
6.340
198,265
+0.05(+0.79%)
Aug 14, 2020
6.270
6.330
6.230
6.290
39,400
-0.04(-0.63%)
Aug 13, 2020
6.230
6.410
6.230
6.330
68,841
+0.06(+0.96%)
Aug 12, 2020
6.330
6.410
6.250
6.270
57,368
-0.03(-0.48%)
Aug 11, 2020
6.260
6.400
6.260
6.300
103,054
+0.11(+1.78%)
Aug 10, 2020
6.180
6.290
6.110
6.190
463,319
-0.07(-1.12%)
Aug 07, 2020
6.200
6.510
5.920
6.260
291,800
-0.03(-0.48%)
Aug 06, 2020
6.510
6.510
6.210
6.290
67,529
-0.23(-3.53%)
Aug 05, 2020
6.570
6.700
6.450
6.520
99,970
-0.03(-0.46%)
Aug 04, 2020
6.340
6.820
6.320
6.550
142,333
+0.30(+4.80%)
Aug 03, 2020
6.600
6.600
6.170
6.250
138,805
-0.19(-2.95%)
Jul 31, 2020
6.420
6.590
6.310
6.440
102,500
+0.03(+0.47%)
Jul 30, 2020
6.390
6.481
6.330
6.410
40,660
-0.14(-2.14%)
Jul 29, 2020
6.330
6.610
6.260
6.550
81,339
+0.31(+4.97%)
Jul 28, 2020
6.190
6.310
6.190
6.240
60,482
+0.02(+0.32%)
Jul 27, 2020
6.350
6.450
6.190
6.220
65,480
-0.11(-1.74%)
Jul 24, 2020
6.550
6.550
6.140
6.330
116,900
-0.28(-4.24%)
Jul 23, 2020
6.610
6.880
6.570
6.610
146,758
+0.00(+0.00%)
Jul 22, 2020
6.890
7.000
6.500
6.610
140,244
-0.36(-5.16%)
Jul 21, 2020
7.030
7.280
6.610
6.970
414,778
+0.23(+3.41%)
Jul 20, 2020
6.460
7.320
6.380
6.740
464,086
+0.33(+5.15%)
Jul 17, 2020
6.450
6.450
6.235
6.410
87,700
-0.05(-0.77%)
Jul 16, 2020
6.520
6.530
6.220
6.460
66,640
-0.10(-1.52%)
Jul 15, 2020
6.530
6.570
6.390
6.560
93,832
+0.12(+1.86%)
Jul 14, 2020
6.680
7.000
6.260
6.440
387,225
-0.24(-3.59%)
Jul 13, 2020
6.200
6.950
6.200
6.680
460,632
+0.53(+8.62%)
Jul 10, 2020
6.450
6.500
6.035
6.150
142,100
-0.22(-3.45%)
Jul 09, 2020
6.580
6.810
6.200
6.370
254,488
-0.12(-1.85%)
Jul 08, 2020
6.150
6.590
6.150
6.490
320,153
+0.45(+7.45%)
Jul 07, 2020
6.340
6.340
5.910
6.040
128,167
-0.31(-4.88%)
Jul 06, 2020
5.860
6.480
5.820
6.350
365,387
+0.66(+11.60%)
Jul 02, 2020
5.600
5.800
5.500
5.690
85,200
+0.22(+4.02%)
Jul 01, 2020
5.300
5.600
5.300
5.470
58,417
+0.17(+3.21%)
Jun 30, 2020
5.140
5.460
5.140
5.300
105,661
+0.14(+2.71%)
Jun 29, 2020
5.310
5.324
5.120
5.160
89,850
-0.18(-3.37%)
Jun 26, 2020
5.340
5.360
5.250
5.340
51,800
+0.00(+0.00%)
Jun 25, 2020
5.320
5.380
5.260
5.340
41,771
-0.01(-0.19%)
Jun 24, 2020
5.530
5.600
5.350
5.350
98,514
-0.25(-4.46%)
Jun 23, 2020
5.450
5.650
5.440
5.600
92,320
+0.20(+3.70%)
Jun 22, 2020
5.520
5.520
5.270
5.400
98,823
-0.05(-0.92%)
Jun 19, 2020
5.150
5.510
5.150
5.450
149,200
+0.31(+6.03%)
Jun 18, 2020
5.200
5.210
5.110
5.140
44,231
-0.11(-2.10%)
Jun 17, 2020
5.190
5.340
5.180
5.250
41,023
+0.06(+1.16%)
Jun 16, 2020
5.170
5.340
5.140
5.190
54,370
+0.07(+1.37%)
Jun 15, 2020
5.200
5.200
4.960
5.120
112,661
-0.13(-2.48%)
Jun 12, 2020
5.200
5.340
5.050
5.250
107,100
+0.23(+4.58%)
Jun 11, 2020
5.350
5.400
4.840
5.020
243,890
-0.40(-7.38%)
Jun 10, 2020
5.690
5.690
5.310
5.420
74,930
-0.15(-2.69%)
Jun 09, 2020
5.630
5.680
5.400
5.570
77,119
-0.08(-1.42%)
Jun 08, 2020
5.620
5.720
5.550
5.650
97,999
+0.10(+1.80%)
Jun 05, 2020
5.430
5.600
5.390
5.550
183,200
+0.19(+3.54%)
Jun 04, 2020
5.310
5.450
5.310
5.360
96,301
+0.05(+0.94%)
Jun 03, 2020
5.250
5.390
5.200
5.310
166,936
+0.09(+1.72%)
Jun 02, 2020
5.330
5.403
5.100
5.220
74,914
-0.07(-1.32%)
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.