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
Neoleukin Therapeutics Inc
(NQ:
NLTX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 18, 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 31, 2023
4.100
4.100
4.000
4.000
5,283
-0.08(-1.84%)
May 30, 2023
4.000
4.179
3.950
4.075
18,584
-0.02(-0.61%)
May 26, 2023
4.050
4.150
4.050
4.100
6,912
+0.05(+1.23%)
May 25, 2023
4.315
4.490
4.024
4.050
27,364
-0.28(-6.39%)
May 24, 2023
4.500
4.539
4.259
4.327
75,537
-0.07(-1.67%)
May 23, 2023
4.500
4.500
4.259
4.400
19,107
-0.09(-2.11%)
May 22, 2023
4.349
4.495
4.349
4.495
15,737
+0.15(+3.35%)
May 19, 2023
4.400
4.444
4.300
4.349
8,008
-0.04(-0.90%)
May 18, 2023
4.350
4.400
4.300
4.389
6,414
+0.04(+0.91%)
May 17, 2023
4.400
4.400
4.301
4.349
8,193
-0.05(-1.15%)
May 16, 2023
4.310
4.442
4.310
4.400
5,283
+0.08(+1.73%)
May 15, 2023
4.341
4.431
4.300
4.325
23,620
-0.08(-1.70%)
May 12, 2023
4.450
4.450
4.301
4.400
10,867
-0.01(-0.17%)
May 11, 2023
4.413
4.449
4.300
4.407
6,688
-0.07(-1.57%)
May 10, 2023
4.316
4.490
4.298
4.478
20,108
+0.03(+0.64%)
May 09, 2023
4.340
4.500
4.250
4.449
36,457
+0.05(+1.12%)
May 08, 2023
4.498
4.500
4.261
4.400
23,765
-0.09(-2.11%)
May 05, 2023
4.445
4.500
4.350
4.495
20,043
+0.05(+1.12%)
May 04, 2023
4.450
4.450
4.250
4.445
28,047
+0.04(+1.02%)
May 03, 2023
4.463
4.550
4.157
4.400
60,665
-0.15(-3.29%)
May 02, 2023
4.550
4.650
4.325
4.550
21,796
+0.05(+1.10%)
May 01, 2023
4.470
4.575
4.325
4.500
63,185
+0.03(+0.63%)
Apr 28, 2023
4.350
4.472
4.300
4.472
39,396
+0.11(+2.44%)
Apr 27, 2023
4.237
4.400
4.160
4.365
41,048
+0.12(+2.79%)
Apr 26, 2023
4.175
4.250
4.160
4.247
18,050
+0.02(+0.53%)
Apr 25, 2023
4.100
4.248
4.075
4.224
17,860
+0.12(+3.04%)
Apr 24, 2023
4.250
4.250
4.100
4.100
43,078
-0.15(-3.53%)
Apr 21, 2023
4.250
4.351
4.072
4.250
61,477
-0.12(-2.71%)
Apr 20, 2023
4.045
4.400
4.000
4.369
167,775
+0.32(+7.81%)
Apr 19, 2023
3.998
4.075
3.998
4.052
22,858
+0.05(+1.31%)
Apr 18, 2023
4.025
4.025
3.750
3.999
38,442
-0.05(-1.25%)
Apr 17, 2023
3.950
4.093
3.950
4.050
63,298
+0.10(+2.53%)
Apr 14, 2023
3.913
3.971
3.861
3.950
32,237
+0.04(+0.92%)
Apr 13, 2023
3.850
3.950
3.739
3.914
46,665
+0.04(+1.07%)
Apr 12, 2023
3.800
3.971
3.763
3.873
27,753
-0.03(-0.71%)
Apr 11, 2023
3.650
3.950
3.650
3.900
93,184
+0.25(+6.85%)
Apr 10, 2023
3.500
3.738
3.500
3.650
41,298
+0.15(+4.29%)
Apr 06, 2023
3.500
3.600
3.500
3.500
20,013
-0.10(-2.78%)
Apr 05, 2023
3.400
3.627
3.400
3.600
52,233
+0.20(+5.88%)
Apr 04, 2023
3.450
3.500
3.384
3.400
34,899
-0.10(-2.86%)
Apr 03, 2023
3.450
3.595
3.416
3.500
116,559
+0.00(+0.00%)
Mar 31, 2023
3.450
3.500
3.375
3.500
52,474
+0.02(+0.72%)
Mar 30, 2023
3.300
3.475
3.300
3.475
36,425
+0.05(+1.47%)
Mar 29, 2023
3.100
3.475
3.100
3.425
74,698
+0.32(+10.47%)
Mar 28, 2023
3.250
3.288
3.092
3.100
48,108
-0.22(-6.67%)
Mar 27, 2023
3.250
3.325
3.055
3.321
52,025
+0.15(+4.80%)
Mar 24, 2023
3.125
3.293
3.123
3.170
43,161
+0.05(+1.46%)
Mar 23, 2023
3.200
3.360
3.100
3.124
64,623
-0.18(-5.33%)
Mar 22, 2023
3.393
3.475
3.200
3.300
25,763
-0.04(-1.05%)
Mar 21, 2023
3.392
3.575
3.257
3.335
96,292
-0.04(-1.04%)
Mar 20, 2023
3.250
3.445
3.200
3.370
46,416
+0.13(+3.93%)
Mar 17, 2023
3.400
3.466
3.243
3.243
38,251
-0.25(-7.18%)
Mar 16, 2023
3.150
3.500
3.150
3.494
122,771
+0.39(+12.69%)
Mar 15, 2023
3.250
3.250
3.050
3.100
78,254
-0.00(-0.08%)
Mar 14, 2023
3.150
3.449
3.100
3.103
124,566
+0.00(+0.08%)
Mar 13, 2023
3.200
3.375
3.050
3.100
209,679
-0.05(-1.60%)
Mar 10, 2023
3.380
3.500
3.050
3.151
259,733
-0.45(-12.49%)
Mar 09, 2023
3.397
3.797
3.210
3.600
2,166,981
+0.95(+35.80%)
Mar 08, 2023
2.600
2.800
2.562
2.651
242,900
-0.02(-0.90%)
Mar 07, 2023
2.550
2.849
2.550
2.675
22,267
+0.05(+2.10%)
Mar 06, 2023
2.450
2.670
2.450
2.620
30,667
+0.06(+2.36%)
Mar 03, 2023
2.511
2.650
2.511
2.559
10,143
-0.04(-1.54%)
Mar 02, 2023
2.474
2.689
2.474
2.599
11,940
+0.05(+1.94%)
Mar 01, 2023
2.600
2.785
2.453
2.550
70,193
+0.03(+1.29%)
Feb 28, 2023
2.505
2.618
2.505
2.518
8,603
-0.03(-1.29%)
Feb 27, 2023
2.500
2.600
2.500
2.550
8,177
-0.00(-0.06%)
Feb 24, 2023
2.667
2.688
2.515
2.552
8,699
-0.20(-7.18%)
Feb 23, 2023
2.900
2.900
2.525
2.749
76,036
+0.20(+7.82%)
Feb 22, 2023
2.578
2.732
2.506
2.550
21,824
-0.04(-1.35%)
Feb 21, 2023
2.700
2.700
2.505
2.585
20,468
-0.07(-2.49%)
Feb 17, 2023
2.550
2.692
2.525
2.651
34,062
+0.03(+1.16%)
Feb 16, 2023
2.850
2.861
2.575
2.620
39,995
-0.33(-11.17%)
Feb 15, 2023
2.900
3.045
2.705
2.950
51,024
+0.05(+1.72%)
Feb 14, 2023
3.100
3.100
2.810
2.900
51,333
-0.25(-7.92%)
Feb 13, 2023
3.050
3.309
3.010
3.150
3,318
+0.02(+0.57%)
Feb 10, 2023
3.010
3.290
3.005
3.131
36,432
+0.05(+1.75%)
Feb 09, 2023
3.100
3.200
3.015
3.078
25,564
+0.01(+0.36%)
Feb 08, 2023
3.250
3.289
3.059
3.067
7,052
-0.14(-4.40%)
Feb 07, 2023
3.150
3.290
3.100
3.208
26,508
+0.11(+3.47%)
Feb 06, 2023
3.145
3.266
2.950
3.100
27,819
+0.15(+5.07%)
Feb 03, 2023
3.045
3.166
2.901
2.950
32,014
+0.06(+2.04%)
Feb 02, 2023
3.100
3.175
2.862
2.892
74,991
-0.06(-1.98%)
Feb 01, 2023
3.050
3.027
2.900
2.950
8,090
-0.03(-0.86%)
Jan 31, 2023
2.905
3.000
2.898
2.975
8,423
+0.08(+2.60%)
Jan 30, 2023
3.000
3.025
2.864
2.900
15,253
-0.10(-3.32%)
Jan 27, 2023
3.100
3.100
2.876
2.999
4,065
-0.05(-1.67%)
Jan 26, 2023
3.299
3.299
2.951
3.050
14,114
+0.00(+0.05%)
Jan 25, 2023
3.000
3.100
2.880
3.049
9,274
+0.10(+3.36%)
Jan 24, 2023
2.900
2.994
2.875
2.950
13,683
+0.05(+1.85%)
Jan 23, 2023
2.929
2.953
2.850
2.897
11,650
+0.02(+0.52%)
Jan 20, 2023
3.045
3.045
2.850
2.881
12,949
+0.07(+2.47%)
Jan 19, 2023
2.800
2.895
2.595
2.812
20,992
-0.04(-1.33%)
Jan 18, 2023
2.799
2.950
2.799
2.850
13,646
+0.00(+0.00%)
Jan 17, 2023
2.950
2.950
2.715
2.850
8,579
-0.07(-2.36%)
Jan 13, 2023
2.800
3.200
2.651
2.919
44,206
+0.28(+10.67%)
Jan 12, 2023
2.600
2.700
2.555
2.638
13,848
+0.04(+1.44%)
Jan 11, 2023
2.600
2.724
2.557
2.600
23,725
-0.00(-0.08%)
Jan 10, 2023
2.775
2.775
2.600
2.602
17,756
-0.16(-5.74%)
Jan 09, 2023
2.600
2.800
2.600
2.760
14,019
+0.15(+5.56%)
Jan 06, 2023
2.530
2.750
2.530
2.615
43,394
+0.09(+3.44%)
Jan 05, 2023
2.500
2.700
2.500
2.528
25,938
-0.02(-0.86%)
Jan 04, 2023
2.525
2.590
2.500
2.550
13,652
+0.02(+0.99%)
Jan 03, 2023
2.450
2.590
2.345
2.525
204,266
-0.02(-0.79%)
Dec 30, 2022
2.400
2.600
2.400
2.545
25,568
+0.05(+2.00%)
Dec 29, 2022
2.500
2.500
2.301
2.495
104,444
+0.09(+3.94%)
Dec 28, 2022
2.200
2.500
2.075
2.401
124,657
+0.20(+9.11%)
Dec 27, 2022
2.150
2.340
2.150
2.200
47,040
+0.04(+1.73%)
Dec 23, 2022
2.200
2.272
2.041
2.163
41,571
+0.04(+1.84%)
Dec 22, 2022
2.200
2.200
2.029
2.123
35,653
-0.06(-2.95%)
Dec 21, 2022
2.105
2.293
2.105
2.188
17,403
+0.02(+1.02%)
Dec 20, 2022
2.159
2.225
2.105
2.166
36,861
-0.05(-2.21%)
Dec 19, 2022
2.300
2.382
2.172
2.215
41,306
+0.04(+1.75%)
Dec 16, 2022
2.223
2.500
2.165
2.177
875,418
-0.09(-3.80%)
Dec 15, 2022
2.350
2.350
2.200
2.263
7,243
-0.04(-1.61%)
Dec 14, 2022
2.350
2.350
2.184
2.300
40,855
-0.09(-3.87%)
Dec 13, 2022
2.400
2.400
2.250
2.393
17,463
+0.14(+6.36%)
Dec 12, 2022
2.060
2.400
2.060
2.249
50,771
+0.15(+7.12%)
Dec 09, 2022
2.100
2.250
2.000
2.100
19,155
+0.03(+1.30%)
Dec 08, 2022
1.988
2.135
1.975
2.073
14,323
+0.02(+1.15%)
Dec 07, 2022
2.221
2.221
1.900
2.050
39,962
-0.07(-3.12%)
Dec 06, 2022
2.115
2.246
2.105
2.115
17,213
-0.05(-2.13%)
Dec 05, 2022
2.255
2.412
2.160
2.162
32,993
-0.16(-7.05%)
Dec 02, 2022
2.265
2.354
2.116
2.325
33,816
+0.07(+3.33%)
Dec 01, 2022
2.500
2.539
2.150
2.251
82,393
-0.30(-11.75%)
Nov 30, 2022
2.500
2.559
2.288
2.550
13,967
+0.05(+1.98%)
Nov 29, 2022
2.250
2.561
2.163
2.501
24,755
+0.26(+11.46%)
Nov 28, 2022
2.224
2.250
2.150
2.244
8,834
-0.01(-0.29%)
Nov 25, 2022
2.199
2.250
2.155
2.250
4,698
+0.05(+2.27%)
Nov 23, 2022
2.115
2.200
2.115
2.200
13,336
+0.05(+2.33%)
Nov 22, 2022
2.362
2.362
2.050
2.150
76,903
-0.11(-4.72%)
Nov 21, 2022
2.500
2.508
2.240
2.256
33,832
-0.11(-4.81%)
Nov 18, 2022
1.995
2.649
1.995
2.370
156,651
+0.27(+12.85%)
Nov 17, 2022
2.000
2.300
1.875
2.100
164,653
+0.09(+4.40%)
Nov 16, 2022
2.005
2.151
1.953
2.012
45,972
-0.11(-5.27%)
Nov 15, 2022
2.400
2.400
2.027
2.124
142,655
-0.53(-19.86%)
Nov 14, 2022
2.641
2.800
2.561
2.651
404,924
-0.05(-1.91%)
Nov 11, 2022
2.648
2.855
2.560
2.702
16,196
+0.09(+3.41%)
Nov 10, 2022
2.550
2.697
2.550
2.613
19,877
+0.06(+2.47%)
Nov 09, 2022
2.600
2.693
2.525
2.550
16,854
-0.09(-3.39%)
Nov 08, 2022
2.723
2.800
2.518
2.639
18,985
-0.08(-2.92%)
Nov 07, 2022
2.650
2.781
2.610
2.719
3,357
+0.02(+0.70%)
Nov 04, 2022
2.789
2.789
2.650
2.700
15,521
-0.09(-3.16%)
Nov 03, 2022
2.800
2.834
2.750
2.788
28,678
-0.03(-0.96%)
Nov 02, 2022
2.900
2.950
2.800
2.815
21,245
+0.01(+0.52%)
Nov 01, 2022
2.800
2.990
2.800
2.800
26,687
-0.04(-1.46%)
Oct 31, 2022
2.987
3.000
2.775
2.842
34,239
-0.15(-4.98%)
Oct 28, 2022
2.926
3.050
2.926
2.991
11,928
-0.03(-0.86%)
Oct 27, 2022
3.144
3.144
2.950
3.017
11,892
+0.02(+0.50%)
Oct 26, 2022
3.050
3.250
2.950
3.002
24,683
-0.04(-1.36%)
Oct 25, 2022
3.050
3.229
3.000
3.043
8,558
+0.01(+0.50%)
Oct 24, 2022
3.100
3.216
3.000
3.029
20,084
-0.12(-3.87%)
Oct 21, 2022
2.883
3.218
2.850
3.151
27,866
+0.30(+10.54%)
Oct 20, 2022
3.000
3.100
2.850
2.850
19,602
-0.20(-6.57%)
Oct 19, 2022
3.044
3.333
3.025
3.050
34,227
+0.02(+0.63%)
Oct 18, 2022
3.042
3.131
3.000
3.031
13,954
+0.03(+1.05%)
Oct 17, 2022
2.800
3.099
2.800
3.000
31,348
+0.04(+1.42%)
Oct 14, 2022
2.815
2.998
2.800
2.958
18,438
+0.15(+5.27%)
Oct 13, 2022
2.756
2.945
2.750
2.810
15,586
-0.06(-2.09%)
Oct 12, 2022
2.795
2.950
2.795
2.870
16,408
+0.02(+0.77%)
Oct 11, 2022
3.045
3.045
2.800
2.848
10,290
-0.01(-0.42%)
Oct 10, 2022
2.913
3.117
2.827
2.860
32,785
-0.31(-9.91%)
Oct 07, 2022
3.257
3.398
3.150
3.175
13,445
-0.13(-4.05%)
Oct 06, 2022
3.333
3.450
3.264
3.308
13,561
-0.09(-2.69%)
Oct 05, 2022
3.450
3.490
3.310
3.400
7,338
+0.00(+0.00%)
Oct 04, 2022
3.350
3.500
3.250
3.400
9,242
+0.06(+1.87%)
Oct 03, 2022
3.400
3.377
3.162
3.337
7,104
+0.14(+4.30%)
Sep 30, 2022
3.200
3.360
3.148
3.200
10,221
+0.03(+0.85%)
Sep 29, 2022
3.256
3.445
3.100
3.173
14,359
-0.15(-4.59%)
Sep 28, 2022
3.525
3.550
3.256
3.325
22,221
-0.05(-1.44%)
Sep 27, 2022
3.500
3.562
3.172
3.374
23,708
-0.02(-0.47%)
Sep 26, 2022
3.341
3.546
3.250
3.390
34,519
-0.05(-1.57%)
Sep 23, 2022
3.585
3.787
3.380
3.444
35,948
-0.26(-6.92%)
Sep 22, 2022
4.000
4.029
3.538
3.700
37,253
-0.30(-7.50%)
Sep 21, 2022
4.558
4.750
3.955
4.000
76,534
-0.67(-14.36%)
Sep 20, 2022
4.625
4.790
4.555
4.670
18,527
-0.06(-1.28%)
Sep 19, 2022
4.700
4.747
4.513
4.731
15,903
-0.02(-0.40%)
Sep 16, 2022
5.050
5.050
4.551
4.750
43,537
-0.30(-5.94%)
Sep 15, 2022
4.950
5.100
4.950
5.050
20,393
+0.15(+3.06%)
Sep 14, 2022
5.050
5.200
4.900
4.900
23,844
-0.10(-2.00%)
Sep 13, 2022
5.100
5.250
5.000
5.000
37,220
-0.35(-6.54%)
Sep 12, 2022
5.250
5.400
5.150
5.350
38,038
-0.10(-1.83%)
Sep 09, 2022
5.350
5.500
5.100
5.450
33,609
+0.30(+5.83%)
Sep 08, 2022
5.050
5.150
5.000
5.150
12,342
+0.05(+0.98%)
Sep 07, 2022
5.200
5.200
4.952
5.100
13,763
+0.07(+1.49%)
Sep 06, 2022
5.100
5.144
4.905
5.025
17,564
-0.02(-0.50%)
Sep 02, 2022
5.300
5.300
5.000
5.050
9,102
-0.15(-2.88%)
Sep 01, 2022
5.250
5.250
4.900
5.200
69,000
+0.05(+0.97%)
Aug 31, 2022
5.300
5.300
5.000
5.150
22,703
-0.05(-0.96%)
Aug 30, 2022
5.400
5.450
5.050
5.200
17,851
+0.00(+0.00%)
Aug 29, 2022
5.500
5.542
5.150
5.200
25,496
-0.30(-5.45%)
Aug 26, 2022
5.700
5.850
5.500
5.500
42,297
-0.50(-8.33%)
Aug 25, 2022
5.850
6.000
5.700
6.000
21,506
+0.15(+2.56%)
Aug 24, 2022
5.600
5.900
5.475
5.850
21,517
+0.30(+5.41%)
Aug 23, 2022
5.600
5.600
5.300
5.550
16,189
+0.10(+1.83%)
Aug 22, 2022
5.350
5.450
5.250
5.450
26,892
+0.00(+0.00%)
Aug 19, 2022
5.450
5.542
5.300
5.450
30,996
-0.10(-1.80%)
Aug 18, 2022
5.600
5.900
5.350
5.550
73,515
+0.00(+0.00%)
Aug 17, 2022
5.550
5.650
5.300
5.550
61,350
+0.00(+0.00%)
Aug 16, 2022
5.900
5.950
5.500
5.550
66,336
-0.35(-5.93%)
Aug 15, 2022
5.650
5.950
5.500
5.900
77,336
+0.00(+0.00%)
Aug 12, 2022
5.850
6.097
5.250
5.900
385,297
+0.80(+15.69%)
Aug 11, 2022
5.000
5.250
4.862
5.100
680,075
+0.18(+3.73%)
Aug 10, 2022
5.000
5.105
4.850
4.917
55,051
+0.04(+0.79%)
Aug 09, 2022
5.250
5.250
4.851
4.878
61,391
-0.42(-7.96%)
Aug 08, 2022
5.350
5.399
5.200
5.300
11,507
+0.05(+0.95%)
Aug 05, 2022
5.300
5.475
5.225
5.250
22,421
-0.10(-1.87%)
Aug 04, 2022
5.050
5.400
4.954
5.350
80,020
+0.30(+5.94%)
Aug 03, 2022
5.450
5.450
4.949
5.050
44,850
+0.10(+2.01%)
Aug 02, 2022
5.250
5.250
4.889
4.950
29,593
-0.05(-0.99%)
Aug 01, 2022
5.050
5.450
4.950
5.000
35,725
-0.05(-0.99%)
Jul 29, 2022
5.050
5.100
4.900
5.050
18,250
+0.05(+1.01%)
Jul 28, 2022
5.200
5.250
4.900
5.000
49,688
-0.25(-4.77%)
Jul 27, 2022
5.350
5.350
5.150
5.250
16,493
-0.10(-1.87%)
Jul 26, 2022
5.800
5.800
5.300
5.350
22,206
-0.50(-8.55%)
Jul 25, 2022
6.050
6.199
5.650
5.850
14,971
-0.05(-0.85%)
Jul 22, 2022
6.400
6.400
5.850
5.900
17,242
-0.45(-7.09%)
Jul 21, 2022
6.600
6.700
6.350
6.350
27,926
-0.30(-4.51%)
Jul 20, 2022
6.250
6.704
6.150
6.650
27,901
+0.50(+8.13%)
Jul 19, 2022
6.000
6.300
5.600
6.150
26,901
+0.20(+3.36%)
Jul 18, 2022
5.250
6.000
5.250
5.950
46,167
+0.55(+10.19%)
Jul 15, 2022
5.250
5.500
5.100
5.400
14,175
+0.20(+3.85%)
Jul 14, 2022
5.150
5.275
5.050
5.200
46,125
+0.00(+0.00%)
Jul 13, 2022
5.050
5.300
5.025
5.200
45,495
-0.05(-0.95%)
Jul 12, 2022
5.200
5.650
5.000
5.250
40,452
+0.10(+1.94%)
Jul 11, 2022
5.600
5.650
5.100
5.150
74,047
-0.40(-7.21%)
Jul 08, 2022
5.750
5.750
5.100
5.550
44,925
-0.05(-0.89%)
Jul 07, 2022
5.000
5.600
5.000
5.600
47,040
+0.55(+10.89%)
Jul 06, 2022
5.450
5.450
4.950
5.050
23,498
+0.00(+0.00%)
Jul 05, 2022
5.000
5.400
4.801
5.050
28,151
+0.10(+2.01%)
Jul 01, 2022
5.150
5.200
4.824
4.950
34,763
-0.20(-3.87%)
Jun 30, 2022
5.200
5.250
4.800
5.150
16,759
+0.05(+0.98%)
Jun 29, 2022
5.250
5.350
4.900
5.100
34,483
-0.10(-1.92%)
Jun 28, 2022
5.200
5.350
5.000
5.200
55,234
+0.10(+1.96%)
Jun 27, 2022
5.450
5.550
5.000
5.100
119,343
-0.30(-5.56%)
Jun 24, 2022
5.650
5.800
5.250
5.400
802,493
-0.15(-2.70%)
Jun 23, 2022
4.950
5.600
4.950
5.550
117,917
+0.67(+13.61%)
Jun 22, 2022
4.850
5.150
4.800
4.885
50,975
+0.01(+0.29%)
Jun 21, 2022
5.000
5.250
4.751
4.871
73,014
-0.13(-2.58%)
Jun 17, 2022
4.900
5.250
4.881
5.000
84,525
+0.11(+2.23%)
Jun 16, 2022
4.753
4.978
4.644
4.891
46,979
+0.02(+0.39%)
Jun 15, 2022
4.750
4.990
4.750
4.872
24,924
+0.11(+2.33%)
Jun 14, 2022
4.800
5.000
4.537
4.761
27,893
-0.04(-0.87%)
Jun 13, 2022
5.200
5.237
4.697
4.803
47,057
-0.25(-4.89%)
Jun 10, 2022
5.000
5.075
4.950
5.050
47,071
-0.05(-0.98%)
Jun 09, 2022
5.300
5.400
4.850
5.100
70,654
-0.40(-7.27%)
Jun 08, 2022
5.150
5.700
5.150
5.500
157,945
+0.20(+3.77%)
Jun 07, 2022
4.800
5.400
4.800
5.300
61,320
+0.33(+6.69%)
Jun 06, 2022
4.900
5.150
4.851
4.968
66,009
+0.14(+2.84%)
Jun 03, 2022
4.598
4.899
4.548
4.830
35,345
+0.25(+5.55%)
Jun 02, 2022
4.835
5.050
3.975
4.577
145,460
-0.27(-5.64%)
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.