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
Artara Therapeutics Inc
(NQ:
TARA
)
2.800
+0.040 (+1.45%)
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
2.770
2.870
2.680
2.800
221,679
+0.04(+1.45%)
May 23, 2024
2.980
3.030
2.740
2.760
393,509
-0.23(-7.69%)
May 22, 2024
2.920
3.050
2.830
2.990
282,928
+0.06(+2.05%)
May 21, 2024
3.040
3.200
2.890
2.930
593,178
-0.06(-2.01%)
May 20, 2024
3.120
3.170
2.835
2.990
359,099
-0.10(-3.24%)
May 17, 2024
3.730
3.740
2.950
3.090
798,115
-0.65(-17.38%)
May 16, 2024
3.730
3.870
3.520
3.740
547,288
+0.03(+0.81%)
May 15, 2024
3.430
3.790
3.320
3.710
1,304,949
+0.37(+11.08%)
May 14, 2024
3.210
3.570
3.210
3.340
939,101
+0.10(+3.09%)
May 13, 2024
3.020
3.350
2.970
3.240
630,732
+0.24(+8.00%)
May 10, 2024
3.190
3.340
2.870
3.000
922,419
+0.02(+0.67%)
May 09, 2024
2.810
3.250
2.810
2.980
954,487
+0.15(+5.30%)
May 08, 2024
2.890
2.950
2.800
2.830
155,506
-0.04(-1.39%)
May 07, 2024
2.930
3.000
2.870
2.870
80,072
-0.03(-1.03%)
May 06, 2024
2.880
3.030
2.880
2.900
109,232
-0.01(-0.34%)
May 03, 2024
2.910
2.990
2.835
2.910
134,386
+0.02(+0.69%)
May 02, 2024
2.960
3.000
2.850
2.890
118,568
-0.04(-1.37%)
May 01, 2024
2.980
3.200
2.870
2.930
250,741
-0.05(-1.68%)
Apr 30, 2024
3.060
3.110
2.840
2.980
280,950
-0.12(-3.87%)
Apr 29, 2024
2.920
3.160
2.860
3.100
782,881
+0.18(+5.98%)
Apr 26, 2024
3.160
3.230
2.830
2.925
255,029
-0.12(-4.10%)
Apr 25, 2024
2.800
3.050
2.750
3.050
263,460
+0.23(+8.16%)
Apr 24, 2024
3.010
3.110
2.800
2.820
422,348
-0.18(-6.00%)
Apr 23, 2024
3.040
3.181
2.820
3.000
412,886
-0.05(-1.64%)
Apr 22, 2024
3.080
3.350
2.890
3.050
536,499
+0.41(+15.53%)
Apr 19, 2024
2.710
2.795
2.610
2.640
207,962
-0.11(-4.00%)
Apr 18, 2024
2.760
2.890
2.660
2.750
241,473
+0.02(+0.73%)
Apr 17, 2024
2.820
2.840
2.700
2.730
174,414
-0.12(-4.21%)
Apr 16, 2024
2.840
2.930
2.730
2.850
133,949
+0.01(+0.35%)
Apr 15, 2024
3.020
3.040
2.820
2.840
140,593
-0.16(-5.33%)
Apr 12, 2024
3.070
3.150
2.920
3.000
144,748
-0.09(-2.91%)
Apr 11, 2024
3.160
3.190
2.930
3.090
115,639
-0.10(-3.13%)
Apr 10, 2024
3.160
3.386
3.120
3.190
130,329
-0.03(-0.93%)
Apr 09, 2024
3.430
3.440
3.160
3.220
402,089
-0.21(-6.12%)
Apr 08, 2024
3.650
3.690
3.360
3.430
354,249
-0.20(-5.51%)
Apr 05, 2024
4.700
5.240
3.560
3.630
8,585,974
-0.39(-9.70%)
Apr 04, 2024
4.240
4.240
3.980
4.020
30,820
-0.08(-1.95%)
Apr 03, 2024
4.030
4.150
4.030
4.100
52,681
-0.01(-0.24%)
Apr 02, 2024
4.060
4.140
3.950
4.110
41,939
-0.03(-0.72%)
Apr 01, 2024
4.060
4.150
3.970
4.140
77,712
+0.13(+3.24%)
Mar 28, 2024
3.990
4.100
3.950
4.010
84,083
+0.01(+0.25%)
Mar 27, 2024
4.230
4.230
3.950
4.000
68,449
-0.15(-3.61%)
Mar 26, 2024
4.000
4.200
3.920
4.150
85,994
+0.16(+4.01%)
Mar 25, 2024
4.040
4.115
3.910
3.990
39,284
-0.03(-0.75%)
Mar 22, 2024
3.960
4.250
3.960
4.020
85,282
+0.12(+3.08%)
Mar 21, 2024
4.070
4.220
3.855
3.900
146,039
-0.13(-3.23%)
Mar 20, 2024
4.030
4.250
3.900
4.030
52,908
+0.03(+0.75%)
Mar 19, 2024
3.950
4.035
3.870
4.000
88,610
+0.00(+0.00%)
Mar 18, 2024
3.800
4.130
3.725
4.000
210,818
+0.32(+8.70%)
Mar 15, 2024
3.520
3.770
3.400
3.680
106,658
+0.11(+3.08%)
Mar 14, 2024
3.700
3.720
3.440
3.570
55,213
-0.08(-2.19%)
Mar 13, 2024
3.700
3.790
3.600
3.650
55,077
+0.08(+2.24%)
Mar 12, 2024
3.550
3.660
3.450
3.570
50,265
+0.00(+0.00%)
Mar 11, 2024
3.840
3.920
3.430
3.570
91,987
-0.23(-6.05%)
Mar 08, 2024
3.860
4.000
3.760
3.800
32,247
-0.03(-0.78%)
Mar 07, 2024
4.000
4.170
3.750
3.830
43,414
-0.12(-3.04%)
Mar 06, 2024
3.710
4.230
3.650
3.950
23,903
+0.21(+5.61%)
Mar 05, 2024
4.340
4.420
3.630
3.740
117,629
-0.66(-15.00%)
Mar 04, 2024
4.680
4.790
4.220
4.400
81,835
-0.20(-4.35%)
Mar 01, 2024
4.600
4.720
4.319
4.600
94,609
+0.04(+0.88%)
Feb 29, 2024
4.480
4.840
4.400
4.560
46,516
+0.09(+2.01%)
Feb 28, 2024
4.850
4.909
4.330
4.470
137,235
-0.36(-7.45%)
Feb 27, 2024
4.820
4.950
4.750
4.830
154,433
+0.14(+2.99%)
Feb 26, 2024
4.500
4.700
4.250
4.690
143,535
+0.48(+11.40%)
Feb 23, 2024
4.140
4.410
3.970
4.210
84,693
+0.13(+3.19%)
Feb 22, 2024
4.190
4.330
3.945
4.080
74,038
-0.04(-0.97%)
Feb 21, 2024
3.920
4.230
3.900
4.120
70,324
+0.13(+3.26%)
Feb 20, 2024
4.160
4.420
3.865
3.990
153,408
-0.07(-1.72%)
Feb 16, 2024
3.550
4.100
3.470
4.060
234,701
+0.53(+15.01%)
Feb 15, 2024
3.400
3.620
3.320
3.530
170,474
+0.20(+6.17%)
Feb 14, 2024
2.880
3.340
2.880
3.325
133,776
+0.44(+15.05%)
Feb 13, 2024
2.920
3.000
2.880
2.890
22,667
-0.10(-3.34%)
Feb 12, 2024
3.050
3.100
2.984
2.990
45,311
-0.06(-1.97%)
Feb 09, 2024
2.890
3.190
2.890
3.050
98,261
+0.16(+5.54%)
Feb 08, 2024
2.680
3.040
2.680
2.890
107,527
+0.21(+7.84%)
Feb 07, 2024
2.740
2.800
2.650
2.680
17,489
-0.06(-2.19%)
Feb 06, 2024
2.630
2.920
2.610
2.740
52,028
+0.03(+1.11%)
Feb 05, 2024
2.800
2.880
2.641
2.710
28,909
-0.12(-4.24%)
Feb 02, 2024
2.640
2.950
2.560
2.830
116,372
+0.17(+6.39%)
Feb 01, 2024
2.550
2.700
2.530
2.660
30,161
+0.11(+4.31%)
Jan 31, 2024
2.650
2.790
2.549
2.550
22,963
-0.13(-4.85%)
Jan 30, 2024
2.560
2.740
2.500
2.680
81,889
+0.14(+5.51%)
Jan 29, 2024
2.700
2.810
2.480
2.540
81,493
-0.06(-2.31%)
Jan 26, 2024
2.430
2.770
2.420
2.600
143,489
+0.25(+10.64%)
Jan 25, 2024
1.940
2.420
1.940
2.350
130,982
+0.38(+19.29%)
Jan 24, 2024
1.960
2.040
1.940
1.970
28,937
+0.01(+0.51%)
Jan 23, 2024
1.920
1.990
1.900
1.960
27,782
+0.10(+5.38%)
Jan 22, 2024
1.880
1.930
1.800
1.860
21,133
-0.05(-2.62%)
Jan 19, 2024
2.135
2.135
1.880
1.910
52,308
-0.23(-10.75%)
Jan 18, 2024
2.170
2.185
2.110
2.140
22,675
-0.07(-3.17%)
Jan 17, 2024
2.120
2.355
2.110
2.210
16,849
+0.10(+4.74%)
Jan 16, 2024
2.280
2.360
2.110
2.110
32,187
-0.20(-8.66%)
Jan 12, 2024
2.450
2.530
2.220
2.310
42,593
-0.07(-2.94%)
Jan 11, 2024
2.470
2.480
2.270
2.380
20,158
-0.01(-0.42%)
Jan 10, 2024
2.450
2.450
2.356
2.390
40,741
-0.04(-1.65%)
Jan 09, 2024
2.470
2.592
2.280
2.430
207,219
+0.23(+10.45%)
Jan 08, 2024
2.190
2.200
2.080
2.200
37,968
+0.12(+5.77%)
Jan 05, 2024
2.110
2.235
2.032
2.080
86,794
-0.06(-2.80%)
Jan 04, 2024
2.189
2.235
2.100
2.140
58,283
-0.03(-1.38%)
Jan 03, 2024
2.090
2.170
2.036
2.170
48,896
+0.07(+3.33%)
Jan 02, 2024
1.870
2.116
1.870
2.100
84,720
+0.22(+11.99%)
Dec 29, 2023
1.910
1.910
1.780
1.875
78,106
-0.03(-1.83%)
Dec 28, 2023
1.870
2.023
1.845
1.910
34,962
+0.03(+1.60%)
Dec 27, 2023
1.830
1.880
1.760
1.880
27,659
+0.05(+2.73%)
Dec 26, 2023
1.870
1.889
1.773
1.830
20,362
+0.00(+0.00%)
Dec 22, 2023
1.710
1.880
1.660
1.830
41,611
+0.10(+5.78%)
Dec 21, 2023
1.800
1.800
1.674
1.730
30,648
-0.09(-4.95%)
Dec 20, 2023
1.890
1.958
1.800
1.820
71,460
-0.11(-5.70%)
Dec 19, 2023
1.820
1.960
1.750
1.930
94,707
+0.14(+7.82%)
Dec 18, 2023
1.870
1.920
1.780
1.790
127,824
+0.01(+0.56%)
Dec 15, 2023
1.570
1.817
1.540
1.780
162,772
+0.25(+16.34%)
Dec 14, 2023
1.520
1.590
1.460
1.530
57,401
+0.02(+1.32%)
Dec 13, 2023
1.510
1.560
1.420
1.510
20,232
+0.06(+4.14%)
Dec 12, 2023
1.660
1.660
1.450
1.450
91,107
-0.15(-9.38%)
Dec 11, 2023
1.670
1.780
1.600
1.600
135,847
+0.00(+0.00%)
Dec 08, 2023
1.440
1.619
1.440
1.600
79,751
+0.23(+16.79%)
Dec 07, 2023
1.476
1.490
1.370
1.370
20,101
-0.05(-3.52%)
Dec 06, 2023
1.350
1.440
1.350
1.420
17,908
+0.02(+1.43%)
Dec 05, 2023
1.450
1.470
1.380
1.400
16,564
+0.00(+0.00%)
Dec 04, 2023
1.480
1.500
1.371
1.400
37,181
-0.04(-2.44%)
Dec 01, 2023
1.400
1.500
1.400
1.435
20,029
-0.01(-1.03%)
Nov 30, 2023
1.460
1.529
1.270
1.450
153,057
-0.04(-2.68%)
Nov 29, 2023
1.420
1.620
1.420
1.490
70,033
+0.08(+5.67%)
Nov 28, 2023
1.320
1.440
1.310
1.410
21,940
+0.08(+6.02%)
Nov 27, 2023
1.200
1.340
1.200
1.330
37,010
+0.14(+11.76%)
Nov 24, 2023
1.200
1.220
1.130
1.190
39,431
+0.06(+5.78%)
Nov 22, 2023
1.180
1.180
1.040
1.125
94,451
-0.01(-1.32%)
Nov 21, 2023
1.160
1.200
1.140
1.140
20,894
-0.01(-0.87%)
Nov 20, 2023
1.150
1.210
1.150
1.150
54,278
+0.00(+0.00%)
Nov 17, 2023
1.150
1.250
1.140
1.150
62,588
+0.00(+0.00%)
Nov 16, 2023
1.200
1.250
1.145
1.150
23,520
-0.05(-4.17%)
Nov 15, 2023
1.240
1.290
1.190
1.200
108,239
+0.00(+0.00%)
Nov 14, 2023
1.140
1.250
1.140
1.200
45,827
+0.05(+4.35%)
Nov 13, 2023
1.140
1.210
1.140
1.150
36,485
-0.04(-3.36%)
Nov 10, 2023
1.220
1.220
1.120
1.190
22,227
+0.00(+0.00%)
Nov 09, 2023
1.170
1.240
1.170
1.190
35,652
+0.00(+0.00%)
Nov 08, 2023
1.200
1.230
1.150
1.190
41,765
+0.00(+0.01%)
Nov 07, 2023
1.340
1.530
1.190
1.190
49,385
-0.18(-13.15%)
Nov 06, 2023
1.410
1.460
1.255
1.370
55,399
+0.02(+1.48%)
Nov 03, 2023
1.240
1.441
1.240
1.350
130,687
+0.14(+11.57%)
Nov 02, 2023
1.260
1.270
1.200
1.210
19,047
+0.01(+0.83%)
Nov 01, 2023
1.260
1.270
1.190
1.200
31,414
-0.05(-3.63%)
Oct 31, 2023
1.270
1.280
1.195
1.245
51,583
+0.04(+2.91%)
Oct 30, 2023
1.250
1.270
1.180
1.210
47,398
+0.00(+0.00%)
Oct 27, 2023
1.220
1.260
1.180
1.210
118,278
-0.02(-1.63%)
Oct 26, 2023
1.270
1.280
1.230
1.230
72,539
-0.03(-2.77%)
Oct 25, 2023
1.430
1.520
1.235
1.265
93,235
-0.15(-10.60%)
Oct 24, 2023
1.370
1.490
1.370
1.415
66,615
+0.05(+4.04%)
Oct 23, 2023
1.380
1.400
1.360
1.360
18,737
-0.05(-3.89%)
Oct 20, 2023
1.535
1.535
1.390
1.415
26,380
-0.09(-6.29%)
Oct 19, 2023
1.570
1.611
1.500
1.510
14,193
-0.06(-3.82%)
Oct 18, 2023
1.780
1.780
1.560
1.570
27,646
-0.17(-9.77%)
Oct 17, 2023
1.770
1.840
1.730
1.740
15,017
+0.01(+0.58%)
Oct 16, 2023
1.710
1.830
1.600
1.730
10,346
+0.08(+4.85%)
Oct 13, 2023
1.570
1.680
1.540
1.650
20,265
+0.04(+2.49%)
Oct 12, 2023
1.764
1.840
1.550
1.610
18,531
-0.14(-8.01%)
Oct 11, 2023
1.770
1.823
1.750
1.750
11,397
-0.01(-0.57%)
Oct 10, 2023
1.680
1.840
1.680
1.760
10,886
+0.05(+2.92%)
Oct 09, 2023
1.670
1.720
1.670
1.710
4,744
-0.04(-2.29%)
Oct 06, 2023
1.720
1.796
1.720
1.750
22,930
+0.07(+4.17%)
Oct 05, 2023
1.620
1.705
1.598
1.680
18,856
+0.04(+2.13%)
Oct 04, 2023
1.614
1.645
1.550
1.645
15,354
+0.05(+3.45%)
Oct 03, 2023
1.676
1.686
1.500
1.590
59,349
-0.09(-5.36%)
Oct 02, 2023
1.600
1.680
1.600
1.680
9,953
+0.01(+0.60%)
Sep 29, 2023
1.690
1.690
1.610
1.670
9,480
-0.01(-0.60%)
Sep 28, 2023
1.710
1.740
1.680
1.680
12,069
-0.03(-1.75%)
Sep 27, 2023
1.730
1.740
1.705
1.710
8,221
+0.01(+0.59%)
Sep 26, 2023
1.670
1.740
1.670
1.700
25,233
+0.06(+3.66%)
Sep 25, 2023
1.750
1.716
1.640
1.640
13,077
-0.08(-4.65%)
Sep 22, 2023
1.840
1.840
1.620
1.720
7,123
-0.11(-6.01%)
Sep 21, 2023
1.790
1.851
1.720
1.830
12,565
+0.02(+1.10%)
Sep 20, 2023
1.780
1.890
1.740
1.810
28,282
+0.08(+4.62%)
Sep 19, 2023
1.820
1.820
1.730
1.730
5,687
-0.06(-3.35%)
Sep 18, 2023
1.875
1.900
1.770
1.790
23,756
-0.06(-3.24%)
Sep 15, 2023
2.050
2.061
1.850
1.850
34,362
-0.22(-10.63%)
Sep 14, 2023
2.130
2.150
2.060
2.070
18,401
-0.05(-2.36%)
Sep 13, 2023
2.150
2.150
2.120
2.120
8,073
+0.00(+0.00%)
Sep 12, 2023
2.180
2.200
2.120
2.120
6,319
+0.00(+0.00%)
Sep 11, 2023
2.130
2.172
2.100
2.120
12,583
-0.03(-1.35%)
Sep 08, 2023
2.110
2.200
2.110
2.149
8,241
-0.02(-0.96%)
Sep 07, 2023
2.170
2.200
2.140
2.170
2,395
-0.01(-0.46%)
Sep 06, 2023
2.160
2.180
2.115
2.180
8,528
+0.04(+1.87%)
Sep 05, 2023
2.170
2.170
2.120
2.140
25,922
-0.04(-1.83%)
Sep 01, 2023
2.200
2.215
2.120
2.180
40,927
+0.00(+0.00%)
Aug 31, 2023
2.250
2.250
2.170
2.180
4,902
-0.05(-2.46%)
Aug 30, 2023
2.200
2.270
2.200
2.235
10,679
+0.04(+2.05%)
Aug 29, 2023
2.220
2.230
2.160
2.190
3,604
+0.02(+0.92%)
Aug 28, 2023
2.210
2.230
2.170
2.170
5,522
-0.05(-2.25%)
Aug 25, 2023
2.160
2.240
2.160
2.220
4,845
+0.05(+2.30%)
Aug 24, 2023
2.250
2.370
2.120
2.170
17,612
-0.03(-1.36%)
Aug 23, 2023
2.270
2.390
2.200
2.200
6,573
-0.01(-0.45%)
Aug 22, 2023
2.350
2.409
2.200
2.210
16,894
-0.12(-5.15%)
Aug 21, 2023
2.363
2.363
2.240
2.330
4,294
+0.05(+2.19%)
Aug 18, 2023
2.250
2.410
2.220
2.280
17,230
-0.01(-0.44%)
Aug 17, 2023
2.340
2.350
2.280
2.290
9,401
-0.04(-1.73%)
Aug 16, 2023
2.335
2.370
2.330
2.330
3,241
-0.04(-1.68%)
Aug 15, 2023
2.370
2.382
2.340
2.370
5,326
-0.02(-0.84%)
Aug 14, 2023
2.340
2.400
2.327
2.390
7,088
+0.03(+1.27%)
Aug 11, 2023
2.450
2.500
2.220
2.360
30,164
-0.03(-1.26%)
Aug 10, 2023
2.430
2.630
2.320
2.390
102,733
+0.00(+0.00%)
Aug 09, 2023
2.430
2.470
2.327
2.390
13,858
+0.04(+1.70%)
Aug 08, 2023
2.350
2.450
2.320
2.350
13,576
+0.00(+0.00%)
Aug 07, 2023
2.450
2.480
2.335
2.350
49,129
-0.07(-2.89%)
Aug 04, 2023
2.550
2.550
2.360
2.420
44,496
-0.12(-4.72%)
Aug 03, 2023
2.520
2.570
2.520
2.540
4,542
+0.03(+1.20%)
Aug 02, 2023
2.510
2.550
2.485
2.510
51,491
-0.00(-0.00%)
Aug 01, 2023
2.551
2.610
2.510
2.510
35,431
-0.08(-3.08%)
Jul 31, 2023
2.580
2.680
2.560
2.590
13,704
+0.03(+1.17%)
Jul 28, 2023
2.740
2.751
2.560
2.560
33,585
-0.09(-3.40%)
Jul 27, 2023
2.770
2.850
2.600
2.650
46,146
-0.06(-2.21%)
Jul 26, 2023
2.770
2.861
2.600
2.710
30,255
-0.07(-2.52%)
Jul 25, 2023
2.880
2.880
2.770
2.780
17,061
-0.15(-5.12%)
Jul 24, 2023
2.750
2.980
2.750
2.930
161,128
+0.18(+6.55%)
Jul 21, 2023
2.715
2.815
2.708
2.750
13,658
+0.00(+0.00%)
Jul 20, 2023
2.720
2.780
2.710
2.750
4,028
+0.04(+1.48%)
Jul 19, 2023
2.670
2.780
2.610
2.710
34,750
-0.05(-1.81%)
Jul 18, 2023
2.620
2.795
2.560
2.760
33,528
+0.20(+7.81%)
Jul 17, 2023
2.700
2.700
2.525
2.560
33,151
-0.19(-6.91%)
Jul 14, 2023
2.700
2.850
2.700
2.750
17,256
-0.07(-2.48%)
Jul 13, 2023
2.640
2.880
2.570
2.820
72,575
+0.20(+7.63%)
Jul 12, 2023
2.550
2.670
2.500
2.620
34,922
+0.02(+0.77%)
Jul 11, 2023
2.510
2.600
2.390
2.600
35,133
+0.13(+5.26%)
Jul 10, 2023
2.470
2.537
2.350
2.470
48,085
+0.15(+6.47%)
Jul 07, 2023
2.320
2.371
2.270
2.320
20,345
+0.01(+0.43%)
Jul 06, 2023
2.480
2.480
2.250
2.310
17,947
-0.14(-5.71%)
Jul 05, 2023
2.410
2.480
2.300
2.450
25,448
-0.01(-0.41%)
Jul 03, 2023
2.400
2.470
2.340
2.460
23,165
+0.07(+2.93%)
Jun 30, 2023
2.320
2.410
2.220
2.390
46,437
+0.09(+3.91%)
Jun 29, 2023
2.280
2.363
2.210
2.300
28,038
+0.03(+1.32%)
Jun 28, 2023
2.440
2.460
2.200
2.270
91,896
-0.12(-5.02%)
Jun 27, 2023
2.430
2.520
2.270
2.390
47,438
-0.03(-1.24%)
Jun 26, 2023
2.540
2.540
2.300
2.420
47,435
-0.10(-3.97%)
Jun 23, 2023
2.600
2.620
2.430
2.520
55,018
-0.07(-2.71%)
Jun 22, 2023
2.600
2.653
2.500
2.590
24,684
-0.07(-2.63%)
Jun 21, 2023
2.690
2.716
2.530
2.660
21,472
-0.03(-1.12%)
Jun 20, 2023
2.810
2.830
2.620
2.690
19,059
-0.12(-4.27%)
Jun 16, 2023
2.850
2.890
2.720
2.810
35,589
-0.04(-1.40%)
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.