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
Paysign Inc
(NQ:
PAYS
)
4.820
+0.080 (+1.69%)
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
4.750
4.840
4.740
4.820
158,212
+0.08(+1.58%)
May 23, 2024
4.970
4.970
4.710
4.745
241,948
-0.21(-4.33%)
May 22, 2024
4.930
4.960
4.850
4.960
194,680
+0.07(+1.43%)
May 21, 2024
5.000
5.010
4.840
4.890
143,188
-0.13(-2.59%)
May 20, 2024
4.940
5.090
4.870
5.020
242,117
+0.11(+2.24%)
May 17, 2024
4.970
5.000
4.900
4.910
100,644
-0.03(-0.61%)
May 16, 2024
4.920
4.968
4.830
4.940
114,279
+0.08(+1.54%)
May 15, 2024
4.840
4.890
4.772
4.865
140,452
+0.07(+1.35%)
May 14, 2024
4.810
4.830
4.710
4.800
124,012
+0.06(+1.27%)
May 13, 2024
4.910
4.910
4.690
4.740
174,391
-0.10(-2.07%)
May 10, 2024
4.900
4.980
4.780
4.840
193,652
-0.08(-1.63%)
May 09, 2024
4.600
4.920
4.560
4.920
318,280
+0.35(+7.66%)
May 08, 2024
4.550
4.770
4.420
4.570
393,063
-0.10(-2.14%)
May 07, 2024
4.560
4.680
4.511
4.670
220,492
+0.08(+1.74%)
May 06, 2024
4.780
4.799
4.520
4.590
303,586
-0.14(-2.96%)
May 03, 2024
4.680
4.740
4.640
4.730
175,774
+0.12(+2.60%)
May 02, 2024
4.700
4.750
4.530
4.610
188,980
-0.06(-1.28%)
May 01, 2024
4.580
4.700
4.450
4.670
281,595
+0.07(+1.52%)
Apr 30, 2024
4.700
4.707
4.480
4.600
199,971
-0.09(-1.92%)
Apr 29, 2024
4.420
4.750
4.420
4.690
484,722
+0.28(+6.35%)
Apr 26, 2024
4.370
4.445
4.350
4.410
120,404
+0.03(+0.68%)
Apr 25, 2024
4.500
4.500
4.334
4.380
120,298
-0.12(-2.67%)
Apr 24, 2024
4.460
4.548
4.400
4.500
169,422
+0.03(+0.67%)
Apr 23, 2024
4.300
4.500
4.281
4.470
233,609
+0.19(+4.44%)
Apr 22, 2024
4.420
4.700
4.250
4.280
463,685
-0.07(-1.61%)
Apr 19, 2024
4.270
4.378
4.221
4.350
529,227
+0.08(+1.87%)
Apr 18, 2024
4.280
4.385
4.205
4.270
264,630
+0.03(+0.71%)
Apr 17, 2024
4.370
4.370
4.200
4.240
171,976
-0.08(-1.85%)
Apr 16, 2024
4.030
4.340
3.970
4.320
645,463
+0.26(+6.40%)
Apr 15, 2024
4.380
4.410
3.920
4.060
300,949
-0.30(-6.88%)
Apr 12, 2024
4.420
4.460
4.250
4.360
253,392
-0.10(-2.24%)
Apr 11, 2024
4.200
4.470
4.160
4.460
209,457
+0.26(+6.19%)
Apr 10, 2024
4.270
4.280
4.110
4.200
248,242
-0.13(-3.00%)
Apr 09, 2024
4.210
4.390
4.200
4.330
280,452
+0.13(+3.10%)
Apr 08, 2024
4.360
4.360
4.060
4.200
352,883
-0.14(-3.34%)
Apr 05, 2024
4.520
4.600
4.290
4.345
301,847
-0.19(-4.08%)
Apr 04, 2024
4.470
4.700
4.300
4.530
652,089
+0.06(+1.34%)
Apr 03, 2024
4.210
4.500
4.171
4.470
584,569
+0.22(+5.18%)
Apr 02, 2024
4.050
4.430
4.010
4.250
707,059
+0.14(+3.41%)
Apr 01, 2024
3.740
4.280
3.710
4.110
1,299,243
+0.45(+12.30%)
Mar 28, 2024
4.050
3.572
3.570
3.660
1,486,384
-0.34(-8.50%)
Mar 27, 2024
3.810
4.530
3.770
4.000
13,256,596
+0.62(+18.34%)
Mar 26, 2024
3.330
3.470
3.330
3.380
306,596
+0.06(+1.81%)
Mar 25, 2024
3.350
3.390
3.300
3.320
122,441
+0.03(+0.91%)
Mar 22, 2024
3.250
3.340
3.160
3.290
75,485
+0.04(+1.23%)
Mar 21, 2024
3.370
3.390
3.230
3.250
126,325
-0.12(-3.56%)
Mar 20, 2024
3.260
3.370
3.210
3.370
223,627
+0.12(+3.69%)
Mar 19, 2024
3.100
3.290
3.100
3.250
126,641
+0.17(+5.52%)
Mar 18, 2024
3.120
3.150
3.050
3.080
112,683
-0.02(-0.65%)
Mar 15, 2024
2.890
3.100
2.890
3.100
276,288
+0.21(+7.27%)
Mar 14, 2024
3.040
3.090
2.860
2.890
186,675
-0.15(-4.93%)
Mar 13, 2024
3.020
3.070
2.968
3.040
93,983
+0.02(+0.66%)
Mar 12, 2024
3.020
3.030
2.970
3.020
70,226
+0.00(+0.00%)
Mar 11, 2024
2.950
3.045
2.940
3.020
102,974
+0.07(+2.37%)
Mar 08, 2024
3.140
3.250
2.930
2.950
129,455
-0.10(-3.28%)
Mar 07, 2024
2.920
3.080
2.910
3.050
169,041
+0.12(+4.10%)
Mar 06, 2024
2.880
2.930
2.830
2.930
100,025
+0.07(+2.45%)
Mar 05, 2024
2.770
2.950
2.700
2.860
102,663
+0.08(+2.88%)
Mar 04, 2024
2.930
2.930
2.730
2.780
152,361
-0.10(-3.47%)
Mar 01, 2024
3.060
3.060
2.865
2.880
161,463
-0.18(-5.88%)
Feb 29, 2024
3.110
3.150
3.020
3.060
89,753
+0.01(+0.33%)
Feb 28, 2024
3.280
3.280
3.020
3.050
72,267
-0.27(-8.13%)
Feb 27, 2024
3.300
3.340
3.290
3.320
75,154
+0.01(+0.30%)
Feb 26, 2024
3.250
3.340
3.240
3.310
148,432
+0.06(+1.85%)
Feb 23, 2024
3.240
3.270
3.202
3.250
145,323
+0.02(+0.62%)
Feb 22, 2024
3.100
3.250
3.100
3.230
262,255
+0.15(+4.87%)
Feb 21, 2024
3.010
3.110
3.010
3.080
90,797
+0.06(+1.99%)
Feb 20, 2024
3.040
3.050
2.980
3.020
113,712
-0.02(-0.66%)
Feb 16, 2024
3.090
3.090
2.950
3.040
119,017
-0.05(-1.62%)
Feb 15, 2024
2.900
3.100
2.900
3.090
86,899
+0.11(+3.69%)
Feb 14, 2024
3.010
3.025
2.910
2.980
81,114
-0.02(-0.67%)
Feb 13, 2024
3.090
3.100
2.970
3.000
146,423
-0.17(-5.36%)
Feb 12, 2024
3.110
3.210
3.110
3.170
111,203
+0.03(+0.96%)
Feb 09, 2024
3.160
3.160
3.070
3.140
113,673
-0.01(-0.32%)
Feb 08, 2024
3.240
3.260
3.150
3.150
130,141
-0.08(-2.48%)
Feb 07, 2024
3.130
3.260
3.020
3.230
303,740
+0.13(+4.19%)
Feb 06, 2024
2.900
3.120
2.900
3.100
111,973
+0.19(+6.53%)
Feb 05, 2024
2.950
2.950
2.870
2.910
130,730
-0.09(-3.00%)
Feb 02, 2024
3.060
3.109
2.830
3.000
239,144
-0.13(-4.15%)
Feb 01, 2024
3.120
3.190
3.040
3.130
191,675
+0.06(+1.95%)
Jan 31, 2024
3.100
3.130
2.980
3.070
219,510
+0.01(+0.33%)
Jan 30, 2024
3.000
3.120
2.950
3.060
118,793
+0.09(+3.03%)
Jan 29, 2024
3.150
3.150
2.800
2.970
209,812
-0.14(-4.50%)
Jan 26, 2024
2.910
3.350
2.910
3.110
751,211
+0.25(+8.74%)
Jan 25, 2024
2.840
2.870
2.790
2.860
76,869
+0.02(+0.70%)
Jan 24, 2024
2.790
2.850
2.760
2.840
130,654
+0.09(+3.27%)
Jan 23, 2024
2.720
2.799
2.650
2.750
107,239
+0.11(+4.17%)
Jan 22, 2024
2.540
2.670
2.510
2.640
72,177
+0.14(+5.60%)
Jan 19, 2024
2.580
2.590
2.484
2.500
52,340
-0.06(-2.34%)
Jan 18, 2024
2.570
2.590
2.515
2.560
57,678
-0.01(-0.39%)
Jan 17, 2024
2.540
2.575
2.502
2.570
117,660
+0.01(+0.39%)
Jan 16, 2024
2.560
2.590
2.530
2.560
74,633
+0.00(+0.00%)
Jan 12, 2024
2.650
2.680
2.550
2.560
68,596
-0.06(-2.29%)
Jan 11, 2024
2.620
2.630
2.550
2.620
109,492
-0.01(-0.38%)
Jan 10, 2024
2.550
2.630
2.550
2.630
51,712
+0.07(+2.73%)
Jan 09, 2024
2.470
2.590
2.400
2.560
107,123
-0.09(-3.40%)
Jan 08, 2024
2.550
2.660
2.550
2.650
79,782
+0.08(+3.11%)
Jan 05, 2024
2.560
2.630
2.540
2.570
190,338
+0.00(+0.00%)
Jan 04, 2024
2.670
2.680
2.530
2.570
78,437
-0.06(-2.28%)
Jan 03, 2024
2.700
2.750
2.630
2.630
92,861
-0.04(-1.50%)
Jan 02, 2024
2.790
2.790
2.600
2.670
88,153
-0.13(-4.64%)
Dec 29, 2023
2.770
2.820
2.730
2.800
82,313
+0.02(+0.72%)
Dec 28, 2023
2.750
2.800
2.710
2.780
180,241
+0.01(+0.36%)
Dec 27, 2023
2.650
2.840
2.650
2.770
200,918
+0.10(+3.75%)
Dec 26, 2023
2.690
2.700
2.640
2.670
73,573
-0.01(-0.37%)
Dec 22, 2023
2.730
2.740
2.650
2.680
80,610
-0.02(-0.74%)
Dec 21, 2023
2.660
2.750
2.606
2.700
88,066
+0.09(+3.45%)
Dec 20, 2023
2.600
2.740
2.538
2.610
201,095
-0.01(-0.38%)
Dec 19, 2023
2.570
2.680
2.520
2.620
110,422
+0.06(+2.14%)
Dec 18, 2023
2.570
2.615
2.520
2.565
79,976
+0.02(+0.59%)
Dec 15, 2023
2.760
2.760
2.530
2.550
343,078
-0.17(-6.25%)
Dec 14, 2023
2.600
2.780
2.600
2.720
162,279
+0.17(+6.67%)
Dec 13, 2023
2.490
2.560
2.440
2.550
252,531
+0.09(+3.66%)
Dec 12, 2023
2.490
2.510
2.420
2.460
73,156
-0.01(-0.40%)
Dec 11, 2023
2.430
2.510
2.410
2.470
65,224
+0.04(+1.65%)
Dec 08, 2023
2.350
2.485
2.350
2.430
57,282
+0.08(+3.40%)
Dec 07, 2023
2.290
2.370
2.290
2.350
51,222
+0.04(+1.73%)
Dec 06, 2023
2.290
2.410
2.230
2.310
161,040
+0.02(+0.87%)
Dec 05, 2023
2.290
2.350
2.246
2.290
51,407
-0.02(-0.65%)
Dec 04, 2023
2.370
2.370
2.220
2.305
69,055
-0.06(-2.54%)
Dec 01, 2023
2.330
2.400
2.330
2.365
69,915
+0.02(+0.64%)
Nov 30, 2023
2.380
2.400
2.320
2.350
45,740
-0.02(-0.84%)
Nov 29, 2023
2.410
2.480
2.360
2.370
81,970
+0.00(+0.00%)
Nov 28, 2023
2.400
2.418
2.370
2.370
86,761
-0.02(-0.84%)
Nov 27, 2023
2.370
2.440
2.340
2.390
191,687
-0.02(-0.83%)
Nov 24, 2023
2.340
2.450
2.340
2.410
32,310
+0.07(+2.99%)
Nov 22, 2023
2.400
2.430
2.320
2.340
77,137
-0.06(-2.50%)
Nov 21, 2023
2.380
2.455
2.380
2.400
62,216
-0.03(-1.23%)
Nov 20, 2023
2.400
2.450
2.350
2.430
90,707
-0.01(-0.41%)
Nov 17, 2023
2.450
2.485
2.410
2.440
100,576
+0.04(+1.67%)
Nov 16, 2023
2.440
2.440
2.350
2.400
156,675
-0.05(-2.04%)
Nov 15, 2023
2.480
2.530
2.450
2.450
91,637
-0.03(-1.21%)
Nov 14, 2023
2.500
2.530
2.460
2.480
121,330
+0.06(+2.48%)
Nov 13, 2023
2.440
2.480
2.310
2.420
105,143
-0.00(-0.21%)
Nov 10, 2023
2.230
2.490
2.201
2.425
144,090
+0.22(+10.23%)
Nov 09, 2023
2.300
2.360
2.114
2.200
87,668
-0.15(-6.38%)
Nov 08, 2023
2.250
2.370
2.150
2.350
191,812
+0.28(+13.53%)
Nov 07, 2023
1.940
2.080
1.940
2.070
86,531
+0.08(+4.02%)
Nov 06, 2023
1.990
2.000
1.950
1.990
99,196
+0.01(+0.76%)
Nov 03, 2023
1.960
1.990
1.950
1.975
109,213
+0.06(+2.86%)
Nov 02, 2023
1.850
1.920
1.820
1.920
70,861
+0.12(+6.67%)
Nov 01, 2023
1.910
1.910
1.730
1.800
132,434
-0.04(-2.17%)
Oct 31, 2023
1.780
1.860
1.755
1.840
92,539
+0.05(+2.79%)
Oct 30, 2023
1.740
1.800
1.738
1.790
64,143
+0.06(+3.47%)
Oct 27, 2023
1.700
1.740
1.700
1.730
67,388
+0.01(+0.58%)
Oct 26, 2023
1.720
1.780
1.710
1.720
55,523
+0.02(+1.18%)
Oct 25, 2023
1.680
1.710
1.680
1.700
54,487
-0.01(-0.58%)
Oct 24, 2023
1.760
1.780
1.680
1.710
94,711
+0.02(+1.18%)
Oct 23, 2023
1.710
1.770
1.670
1.690
108,603
-0.06(-3.43%)
Oct 20, 2023
1.740
1.830
1.720
1.750
77,671
+0.02(+1.16%)
Oct 19, 2023
1.720
1.830
1.710
1.730
47,666
+0.01(+0.58%)
Oct 18, 2023
1.790
1.790
1.710
1.720
104,999
-0.07(-3.91%)
Oct 17, 2023
1.790
1.830
1.770
1.790
77,706
+0.01(+0.56%)
Oct 16, 2023
1.770
1.850
1.770
1.780
89,874
-0.02(-1.11%)
Oct 13, 2023
1.800
1.810
1.740
1.800
103,168
+0.01(+0.56%)
Oct 12, 2023
1.800
1.800
1.780
1.790
72,753
-0.02(-1.10%)
Oct 11, 2023
1.860
1.880
1.780
1.810
72,065
-0.03(-1.63%)
Oct 10, 2023
1.860
1.970
1.810
1.840
157,545
+0.00(+0.00%)
Oct 09, 2023
1.810
1.880
1.810
1.840
78,096
-0.01(-0.54%)
Oct 06, 2023
1.796
1.870
1.785
1.850
97,604
+0.02(+1.09%)
Oct 05, 2023
1.810
1.840
1.780
1.830
116,396
+0.00(+0.00%)
Oct 04, 2023
1.840
1.890
1.810
1.830
107,532
+0.00(+0.00%)
Oct 03, 2023
1.840
1.890
1.820
1.830
80,501
-0.03(-1.61%)
Oct 02, 2023
1.920
1.920
1.850
1.860
112,099
-0.09(-4.62%)
Sep 29, 2023
1.950
1.965
1.920
1.950
90,535
+0.02(+1.04%)
Sep 28, 2023
1.940
1.959
1.900
1.930
95,310
-0.03(-1.53%)
Sep 27, 2023
1.940
1.980
1.910
1.960
127,475
+0.06(+3.16%)
Sep 26, 2023
1.900
1.940
1.877
1.900
99,339
-0.02(-1.04%)
Sep 25, 2023
1.920
1.940
1.905
1.920
64,099
-0.02(-1.03%)
Sep 22, 2023
1.950
1.990
1.930
1.940
105,052
+0.01(+0.52%)
Sep 21, 2023
2.000
2.000
1.915
1.930
105,332
-0.05(-2.53%)
Sep 20, 2023
1.970
2.030
1.970
1.980
77,876
-0.01(-0.50%)
Sep 19, 2023
2.010
2.020
1.955
1.990
86,751
-0.01(-0.50%)
Sep 18, 2023
2.100
2.100
1.980
2.000
125,944
-0.12(-5.66%)
Sep 15, 2023
2.050
2.140
1.990
2.120
488,933
+0.08(+3.92%)
Sep 14, 2023
2.030
2.050
1.982
2.040
78,755
+0.03(+1.49%)
Sep 13, 2023
2.070
2.114
2.010
2.010
79,406
-0.06(-2.90%)
Sep 12, 2023
2.100
2.150
2.060
2.070
99,441
-0.03(-1.43%)
Sep 11, 2023
2.200
2.200
2.060
2.100
137,403
-0.06(-2.78%)
Sep 08, 2023
2.180
2.180
2.130
2.160
61,695
-0.01(-0.46%)
Sep 07, 2023
2.130
2.190
2.100
2.170
75,791
+0.04(+1.64%)
Sep 06, 2023
2.150
2.190
2.100
2.135
91,464
+0.00(+0.23%)
Sep 05, 2023
2.250
2.250
2.030
2.130
228,316
-0.13(-5.75%)
Sep 01, 2023
2.260
2.272
2.180
2.260
168,471
+0.01(+0.44%)
Aug 31, 2023
2.270
2.350
2.240
2.250
105,730
-0.01(-0.44%)
Aug 30, 2023
2.200
2.280
2.177
2.260
111,088
+0.07(+3.20%)
Aug 29, 2023
2.140
2.200
2.110
2.190
123,168
+0.05(+2.34%)
Aug 28, 2023
2.050
2.170
2.050
2.140
117,395
+0.09(+4.39%)
Aug 25, 2023
2.000
2.080
2.000
2.050
88,336
+0.03(+1.74%)
Aug 24, 2023
2.080
2.100
1.980
2.015
115,600
-0.08(-4.05%)
Aug 23, 2023
2.000
2.120
1.960
2.100
137,948
+0.12(+6.06%)
Aug 22, 2023
2.020
2.022
1.950
1.980
114,259
-0.06(-2.94%)
Aug 21, 2023
2.030
2.100
1.970
2.040
162,083
+0.03(+1.49%)
Aug 18, 2023
1.960
2.040
1.940
2.010
100,894
+0.06(+3.08%)
Aug 17, 2023
1.940
1.971
1.880
1.950
82,360
+0.03(+1.56%)
Aug 16, 2023
1.940
2.000
1.895
1.920
116,140
-0.02(-1.03%)
Aug 15, 2023
1.970
1.978
1.930
1.940
80,005
-0.04(-2.02%)
Aug 14, 2023
2.030
2.030
1.950
1.980
111,918
-0.05(-2.46%)
Aug 11, 2023
1.950
2.070
1.930
2.030
128,511
+0.08(+4.10%)
Aug 10, 2023
2.040
2.040
1.880
1.950
239,145
-0.04(-2.01%)
Aug 09, 2023
1.860
2.080
1.850
1.990
503,704
+0.14(+7.57%)
Aug 08, 2023
1.880
1.900
1.840
1.850
155,917
-0.02(-1.07%)
Aug 07, 2023
1.880
1.925
1.850
1.870
100,103
-0.03(-1.58%)
Aug 04, 2023
1.800
1.900
1.800
1.900
208,941
+0.12(+6.74%)
Aug 03, 2023
1.760
1.810
1.740
1.780
252,329
-0.02(-1.11%)
Aug 02, 2023
1.870
1.880
1.780
1.800
269,373
-0.08(-4.26%)
Aug 01, 2023
1.920
1.980
1.850
1.880
244,419
-0.04(-2.08%)
Jul 31, 2023
2.000
2.000
1.910
1.920
139,067
-0.05(-2.54%)
Jul 28, 2023
2.000
2.030
1.940
1.970
84,937
-0.01(-0.51%)
Jul 27, 2023
2.020
2.030
1.970
1.980
79,107
-0.02(-1.00%)
Jul 26, 2023
2.010
2.050
1.970
2.000
94,327
+0.01(+0.50%)
Jul 25, 2023
2.050
2.085
1.980
1.990
94,229
-0.06(-2.93%)
Jul 24, 2023
2.100
2.130
2.030
2.050
71,910
+0.00(+0.00%)
Jul 21, 2023
2.070
2.100
2.030
2.050
125,509
+0.00(+0.00%)
Jul 20, 2023
2.050
2.090
2.030
2.050
123,967
+0.00(+0.00%)
Jul 19, 2023
2.070
2.100
2.012
2.050
95,906
-0.04(-1.91%)
Jul 18, 2023
2.100
2.190
2.060
2.090
140,314
-0.03(-1.42%)
Jul 17, 2023
2.260
2.280
2.100
2.120
147,871
-0.11(-4.93%)
Jul 14, 2023
2.320
2.320
2.220
2.230
59,039
-0.10(-4.29%)
Jul 13, 2023
2.310
2.360
2.280
2.330
80,483
+0.05(+2.19%)
Jul 12, 2023
2.350
2.350
2.250
2.280
146,463
-0.02(-0.87%)
Jul 11, 2023
2.370
2.423
2.280
2.300
118,411
-0.09(-3.77%)
Jul 10, 2023
2.310
2.440
2.300
2.390
83,539
+0.03(+1.27%)
Jul 07, 2023
2.350
2.380
2.320
2.360
152,043
+0.02(+0.85%)
Jul 06, 2023
2.380
2.380
2.300
2.340
195,197
-0.04(-1.68%)
Jul 05, 2023
2.450
2.460
2.360
2.380
72,342
-0.09(-3.64%)
Jul 03, 2023
2.430
2.480
2.370
2.470
126,621
+0.02(+0.82%)
Jun 30, 2023
2.470
2.490
2.430
2.450
76,339
+0.00(+0.00%)
Jun 29, 2023
2.440
2.500
2.420
2.450
67,430
+0.01(+0.41%)
Jun 28, 2023
2.430
2.480
2.400
2.440
279,964
+0.03(+1.24%)
Jun 27, 2023
2.400
2.480
2.360
2.410
104,546
+0.02(+0.84%)
Jun 26, 2023
2.460
2.500
2.310
2.390
196,209
-0.09(-3.63%)
Jun 23, 2023
2.470
2.500
2.395
2.480
3,779,675
+0.00(+0.00%)
Jun 22, 2023
2.500
2.540
2.470
2.480
176,101
-0.03(-1.20%)
Jun 21, 2023
2.460
2.550
2.430
2.510
300,995
+0.03(+1.21%)
Jun 20, 2023
2.460
2.570
2.450
2.480
137,824
+0.01(+0.40%)
Jun 16, 2023
2.520
2.570
2.430
2.470
157,829
-0.03(-1.20%)
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.