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
Btc Digital Ltd
(NQ:
METX
)
N/A
UNCHANGED
Last Price
Updated: 3:57 PM EDT, Sep 28, 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 08, 2023
3.800
4.360
3.830
4.200
39,512
+0.38(+9.95%)
May 05, 2023
4.000
4.000
3.706
3.820
23,321
-0.14(-3.54%)
May 04, 2023
3.800
4.060
3.542
3.960
55,794
+0.16(+4.27%)
May 03, 2023
3.900
4.020
3.704
3.798
129,221
-0.40(-9.57%)
May 02, 2023
5.080
5.790
3.700
4.200
930,055
-0.14(-3.23%)
May 01, 2023
4.458
4.636
4.200
4.340
49,088
-0.26(-5.57%)
Apr 28, 2023
4.040
5.000
4.034
4.596
75,255
+0.55(+13.65%)
Apr 27, 2023
4.020
4.200
3.810
4.044
16,048
+0.04(+1.10%)
Apr 26, 2023
4.460
4.630
4.000
4.000
12,399
-0.22(-5.21%)
Apr 25, 2023
4.600
4.598
4.200
4.220
6,670
-0.29(-6.35%)
Apr 24, 2023
4.548
4.796
4.400
4.506
4,301
-0.27(-5.73%)
Apr 21, 2023
5.000
5.000
4.678
4.780
4,815
-0.04(-0.83%)
Apr 20, 2023
4.980
5.080
4.604
4.820
18,600
+0.02(+0.42%)
Apr 19, 2023
5.000
5.000
4.622
4.800
13,768
-0.20(-4.00%)
Apr 18, 2023
4.800
5.090
4.800
5.000
4,201
+0.10(+2.00%)
Apr 17, 2023
4.854
5.100
4.854
4.902
4,951
-0.10(-2.04%)
Apr 14, 2023
4.700
5.060
4.700
5.004
21,766
+0.21(+4.29%)
Apr 13, 2023
4.160
4.800
4.160
4.798
22,427
+0.59(+13.97%)
Apr 12, 2023
4.222
4.300
4.100
4.210
7,824
-0.11(-2.64%)
Apr 11, 2023
4.180
4.400
4.100
4.324
9,716
+0.18(+4.34%)
Apr 10, 2023
4.054
4.200
4.000
4.144
7,528
-0.04(-0.86%)
Apr 06, 2023
4.200
4.300
4.020
4.180
16,204
-0.11(-2.56%)
Apr 05, 2023
4.200
5.144
4.000
4.290
79,549
+0.19(+4.63%)
Apr 04, 2023
4.200
4.434
4.100
4.100
10,814
-0.12(-2.89%)
Apr 03, 2023
4.400
4.538
4.000
4.222
18,610
-0.15(-3.39%)
Mar 31, 2023
4.320
4.566
4.320
4.370
8,067
+0.03(+0.78%)
Mar 30, 2023
4.800
4.800
4.330
4.336
6,499
-0.08(-1.72%)
Mar 29, 2023
4.600
4.600
4.320
4.412
6,599
+0.07(+1.66%)
Mar 28, 2023
4.578
4.578
4.300
4.340
5,862
-0.12(-2.69%)
Mar 27, 2023
4.656
4.656
4.404
4.460
8,977
-0.34(-7.08%)
Mar 24, 2023
5.000
5.192
4.600
4.800
10,780
-0.20(-4.00%)
Mar 23, 2023
5.186
5.400
4.840
5.000
31,419
+0.18(+3.73%)
Mar 22, 2023
5.000
5.100
4.804
4.820
4,346
-0.23(-4.48%)
Mar 21, 2023
5.000
5.130
4.640
5.046
11,694
+0.25(+5.13%)
Mar 20, 2023
5.000
5.240
4.600
4.800
12,750
-0.44(-8.40%)
Mar 17, 2023
5.200
5.254
5.000
5.240
5,877
-0.05(-0.91%)
Mar 16, 2023
5.200
5.298
4.600
5.288
5,920
+0.06(+1.07%)
Mar 15, 2023
5.400
5.400
5.000
5.232
5,672
-0.17(-3.11%)
Mar 14, 2023
4.520
5.400
4.302
5.400
44,587
+0.80(+17.39%)
Mar 13, 2023
4.438
4.800
4.434
4.600
11,147
+0.06(+1.41%)
Mar 10, 2023
4.900
4.900
4.400
4.536
9,896
-0.17(-3.69%)
Mar 09, 2023
5.000
5.200
4.710
4.710
7,887
-0.29(-5.80%)
Mar 08, 2023
5.398
5.398
4.800
5.000
9,310
-0.03(-0.60%)
Mar 07, 2023
5.100
5.398
4.700
5.030
25,583
-0.07(-1.37%)
Mar 06, 2023
5.398
5.398
4.800
5.100
29,281
-0.01(-0.27%)
Mar 03, 2023
5.200
5.200
4.620
5.114
30,638
+0.30(+6.14%)
Mar 02, 2023
5.000
5.000
4.740
4.818
106,949
-0.02(-0.41%)
Mar 01, 2023
4.900
4.998
4.660
4.838
4,245
+0.04(+0.79%)
Feb 28, 2023
4.600
4.800
4.232
4.800
6,325
+0.36(+8.11%)
Feb 27, 2023
4.438
4.762
4.400
4.440
5,648
+0.04(+0.91%)
Feb 24, 2023
4.400
4.800
4.200
4.400
13,158
+0.06(+1.38%)
Feb 23, 2023
4.800
5.000
4.184
4.340
15,374
-0.26(-5.65%)
Feb 22, 2023
4.898
4.976
4.500
4.600
13,804
-0.22(-4.56%)
Feb 21, 2023
4.900
5.200
4.800
4.820
16,300
-0.21(-4.17%)
Feb 17, 2023
5.016
5.320
5.016
5.030
9,433
-0.03(-0.67%)
Feb 16, 2023
5.200
5.434
4.868
5.064
11,304
+0.22(+4.50%)
Feb 15, 2023
4.800
5.000
4.800
4.846
16,721
-0.06(-1.18%)
Feb 14, 2023
4.660
5.200
4.660
4.904
22,447
+0.10(+2.12%)
Feb 13, 2023
4.998
4.998
4.640
4.802
15,562
-0.20(-3.92%)
Feb 10, 2023
5.560
5.800
4.800
4.998
40,294
-0.49(-8.96%)
Feb 09, 2023
6.480
6.878
5.322
5.490
44,801
-0.99(-15.28%)
Feb 08, 2023
6.900
9.934
6.200
6.480
238,499
-0.50(-7.14%)
Feb 07, 2023
7.000
7.100
6.630
6.978
10,194
-0.12(-1.72%)
Feb 06, 2023
6.400
7.142
6.400
7.100
28,093
+0.30(+4.41%)
Feb 03, 2023
6.200
7.000
6.200
6.800
34,039
+0.14(+2.10%)
Feb 02, 2023
6.488
6.800
6.200
6.660
26,589
+0.42(+6.73%)
Feb 01, 2023
6.880
6.880
6.144
6.240
24,737
-0.36(-5.48%)
Jan 31, 2023
7.000
7.000
6.380
6.602
44,094
+0.08(+1.26%)
Jan 30, 2023
5.800
6.800
5.602
6.520
98,000
+0.90(+16.01%)
Jan 27, 2023
5.600
6.400
5.200
5.620
96,175
+0.24(+4.38%)
Jan 26, 2023
5.400
5.600
5.190
5.384
14,667
-0.02(-0.33%)
Jan 25, 2023
5.686
5.700
5.066
5.402
14,799
-0.20(-3.54%)
Jan 24, 2023
5.834
5.900
5.600
5.600
13,929
+0.00(+0.00%)
Jan 23, 2023
5.200
5.700
5.060
5.600
21,001
+0.60(+12.00%)
Jan 20, 2023
5.138
5.398
5.000
5.000
20,408
-0.04(-0.83%)
Jan 19, 2023
5.300
5.334
5.000
5.042
16,155
-0.21(-4.07%)
Jan 18, 2023
5.340
5.684
5.100
5.256
29,453
-0.04(-0.83%)
Jan 17, 2023
5.154
6.000
5.000
5.300
51,242
+0.23(+4.50%)
Jan 13, 2023
4.800
5.540
4.600
5.072
44,742
+0.47(+10.26%)
Jan 12, 2023
5.302
5.534
4.110
4.600
41,745
-0.76(-14.18%)
Jan 11, 2023
5.404
5.598
5.100
5.360
28,226
+0.07(+1.36%)
Jan 10, 2023
4.800
5.540
4.404
5.288
60,236
+0.67(+14.46%)
Jan 09, 2023
4.760
4.800
4.500
4.620
18,556
-0.08(-1.70%)
Jan 06, 2023
4.500
5.000
4.410
4.700
70,173
+0.29(+6.67%)
Jan 05, 2023
4.292
4.556
3.638
4.406
39,399
+0.21(+4.90%)
Jan 04, 2023
3.600
5.600
3.560
4.200
138,984
+0.60(+16.67%)
Jan 03, 2023
3.800
3.800
3.500
3.600
16,348
+0.09(+2.62%)
Dec 30, 2022
3.800
3.800
3.500
3.508
12,314
-0.01(-0.34%)
Dec 29, 2022
3.302
3.798
3.302
3.520
10,540
-0.04(-1.12%)
Dec 28, 2022
3.678
3.686
3.440
3.560
12,348
-0.06(-1.71%)
Dec 27, 2022
3.800
3.800
3.600
3.622
7,052
-0.10(-2.74%)
Dec 23, 2022
3.800
3.896
3.644
3.724
5,652
+0.08(+2.31%)
Dec 22, 2022
3.844
3.998
3.616
3.640
11,325
-0.22(-5.75%)
Dec 21, 2022
3.720
4.000
3.720
3.862
5,361
+0.01(+0.21%)
Dec 20, 2022
4.000
4.232
3.838
3.854
5,887
-0.16(-3.94%)
Dec 19, 2022
4.632
4.700
4.000
4.012
13,316
-0.43(-9.64%)
Dec 16, 2022
4.800
4.800
4.440
4.440
10,779
-0.24(-5.09%)
Dec 15, 2022
4.600
4.740
4.400
4.678
15,440
+0.07(+1.61%)
Dec 14, 2022
5.200
5.258
4.400
4.604
23,913
-0.65(-12.44%)
Dec 13, 2022
5.516
5.600
5.000
5.258
21,687
-0.26(-4.68%)
Dec 12, 2022
5.000
5.720
4.836
5.516
33,290
+0.63(+12.80%)
Dec 09, 2022
4.898
5.326
4.600
4.890
10,775
+0.29(+6.30%)
Dec 08, 2022
4.830
4.956
4.470
4.600
4,198
+0.00(+0.00%)
Dec 07, 2022
4.900
4.940
4.444
4.600
7,265
-0.30(-6.12%)
Dec 06, 2022
5.200
5.200
4.600
4.900
4,925
-0.14(-2.85%)
Dec 05, 2022
5.000
5.140
4.980
5.044
9,004
+0.06(+1.29%)
Dec 02, 2022
4.626
5.158
4.600
4.980
17,902
+0.33(+7.05%)
Dec 01, 2022
4.800
4.880
4.600
4.652
5,752
-0.22(-4.52%)
Nov 30, 2022
4.600
4.940
4.640
4.872
5,269
+0.27(+5.87%)
Nov 29, 2022
4.800
4.860
4.300
4.602
8,352
-0.10(-2.21%)
Nov 28, 2022
4.760
4.988
4.700
4.706
5,766
-0.05(-1.13%)
Nov 25, 2022
4.792
4.880
4.600
4.760
1,792
+0.11(+2.32%)
Nov 23, 2022
4.820
4.820
4.610
4.652
8,927
-0.16(-3.41%)
Nov 22, 2022
5.198
5.198
4.610
4.816
4,663
-0.07(-1.51%)
Nov 21, 2022
4.862
5.196
4.862
4.890
5,596
-0.03(-0.65%)
Nov 18, 2022
5.004
5.200
4.902
4.922
3,645
+0.00(+0.04%)
Nov 17, 2022
5.300
5.380
4.774
4.920
6,928
-0.14(-2.77%)
Nov 16, 2022
5.400
5.430
5.000
5.060
6,439
-0.29(-5.39%)
Nov 15, 2022
5.600
5.600
5.174
5.348
18,980
+0.40(+8.00%)
Nov 14, 2022
5.200
5.160
4.640
4.952
14,782
+0.29(+6.22%)
Nov 11, 2022
4.660
4.998
4.604
4.662
12,024
+0.02(+0.34%)
Nov 10, 2022
4.620
4.800
4.212
4.646
9,215
+0.25(+5.59%)
Nov 09, 2022
5.000
5.058
4.400
4.400
9,777
-0.43(-8.90%)
Nov 08, 2022
5.156
5.200
4.828
4.830
10,308
-0.07(-1.43%)
Nov 07, 2022
5.200
5.240
4.820
4.900
10,999
-0.14(-2.85%)
Nov 04, 2022
5.200
5.300
5.018
5.044
7,105
-0.12(-2.36%)
Nov 03, 2022
5.466
5.466
5.000
5.166
9,714
-0.27(-5.04%)
Nov 02, 2022
5.560
5.560
5.234
5.440
7,245
-0.12(-2.16%)
Nov 01, 2022
5.720
5.720
5.400
5.560
6,539
+0.05(+0.98%)
Oct 31, 2022
5.400
5.800
5.400
5.506
12,118
+0.19(+3.65%)
Oct 28, 2022
5.400
5.480
5.206
5.312
4,536
-0.06(-1.19%)
Oct 27, 2022
5.472
5.562
5.290
5.376
14,020
-0.03(-0.63%)
Oct 26, 2022
5.400
5.500
5.300
5.410
12,433
-0.01(-0.11%)
Oct 25, 2022
5.600
5.998
5.208
5.416
29,047
-0.04(-0.81%)
Oct 24, 2022
5.954
5.978
5.400
5.460
13,019
-0.51(-8.48%)
Oct 21, 2022
6.000
6.000
5.822
5.966
5,335
+0.01(+0.20%)
Oct 20, 2022
5.700
5.968
5.206
5.954
6,970
+0.16(+2.73%)
Oct 19, 2022
6.000
6.096
5.702
5.796
13,877
-0.08(-1.40%)
Oct 18, 2022
5.800
6.600
5.440
5.878
23,007
+0.40(+7.22%)
Oct 17, 2022
5.700
6.088
5.020
5.482
9,690
+0.08(+1.52%)
Oct 14, 2022
5.800
5.870
5.400
5.400
9,076
-0.20(-3.57%)
Oct 13, 2022
5.800
5.884
5.300
5.600
12,491
-0.20(-3.45%)
Oct 12, 2022
6.200
6.364
5.620
5.800
9,081
-0.20(-3.33%)
Oct 11, 2022
6.000
6.400
5.982
6.000
8,788
-0.17(-2.82%)
Oct 10, 2022
7.000
7.000
6.000
6.174
7,679
-0.28(-4.40%)
Oct 07, 2022
7.376
7.376
6.416
6.458
18,915
-0.65(-9.09%)
Oct 06, 2022
7.200
7.400
7.100
7.104
5,419
-0.18(-2.42%)
Oct 05, 2022
7.344
7.400
7.000
7.280
11,733
+0.08(+1.11%)
Oct 04, 2022
7.204
7.576
7.000
7.200
33,755
-0.00(-0.03%)
Oct 03, 2022
7.200
7.400
7.012
7.202
7,210
+0.00(+0.03%)
Sep 30, 2022
8.000
8.200
7.000
7.200
11,882
-0.67(-8.51%)
Sep 29, 2022
8.004
8.200
7.800
7.870
4,818
-0.13(-1.62%)
Sep 28, 2022
7.770
8.200
7.770
8.000
6,851
+0.17(+2.15%)
Sep 27, 2022
8.600
8.724
7.620
7.832
8,206
-0.66(-7.75%)
Sep 26, 2022
8.100
8.598
8.002
8.490
8,187
+0.42(+5.26%)
Sep 23, 2022
8.000
8.800
7.600
8.066
40,832
-0.08(-0.96%)
Sep 22, 2022
8.800
8.900
8.022
8.144
9,306
-0.66(-7.45%)
Sep 21, 2022
9.000
9.000
8.402
8.800
5,385
-0.14(-1.59%)
Sep 20, 2022
9.800
9.872
8.800
8.942
14,284
-0.77(-7.93%)
Sep 19, 2022
10.20
10.20
9.612
9.712
5,222
-0.39(-3.88%)
Sep 16, 2022
10.96
10.96
10.04
10.10
10,209
-0.30(-2.85%)
Sep 15, 2022
10.40
10.77
10.31
10.40
6,654
-0.04(-0.38%)
Sep 14, 2022
10.40
10.55
10.20
10.44
9,521
+0.04(+0.38%)
Sep 13, 2022
10.80
10.96
10.20
10.40
11,466
-0.50(-4.59%)
Sep 12, 2022
11.20
11.20
10.67
10.90
8,194
+0.10(+0.93%)
Sep 09, 2022
11.03
11.30
10.62
10.80
11,422
-0.20(-1.80%)
Sep 08, 2022
11.40
11.40
10.80
11.00
9,137
-0.34(-2.98%)
Sep 07, 2022
11.00
11.93
10.60
11.34
18,066
+0.49(+4.48%)
Sep 06, 2022
11.00
11.00
10.20
10.85
9,221
-0.33(-2.99%)
Sep 02, 2022
11.20
11.52
10.60
11.18
9,337
-0.02(-0.14%)
Sep 01, 2022
11.80
11.80
10.80
11.20
9,784
-0.50(-4.27%)
Aug 31, 2022
11.60
11.80
11.06
11.70
13,814
-0.10(-0.85%)
Aug 30, 2022
12.20
12.40
11.36
11.80
25,674
-1.07(-8.34%)
Aug 29, 2022
12.60
13.00
12.60
12.87
10,956
+0.15(+1.16%)
Aug 26, 2022
15.50
15.60
12.60
12.73
74,770
-2.07(-14.01%)
Aug 25, 2022
15.00
15.40
14.44
14.80
49,248
+0.00(+0.00%)
Aug 24, 2022
14.40
14.80
14.40
14.80
6,741
+0.34(+2.35%)
Aug 23, 2022
14.60
14.56
14.40
14.46
8,922
-0.10(-0.69%)
Aug 22, 2022
15.80
15.80
14.40
14.56
13,885
-1.19(-7.54%)
Aug 19, 2022
16.20
16.39
15.42
15.75
11,231
-0.40(-2.49%)
Aug 18, 2022
16.60
16.68
16.00
16.15
12,272
-0.53(-3.18%)
Aug 17, 2022
17.13
17.20
16.64
16.68
7,513
-0.45(-2.63%)
Aug 16, 2022
17.40
17.49
16.90
17.13
11,777
-0.37(-2.10%)
Aug 15, 2022
17.20
17.60
17.17
17.50
10,504
-0.00(-0.01%)
Aug 12, 2022
17.60
18.00
17.04
17.50
11,983
-0.05(-0.28%)
Aug 11, 2022
17.80
18.05
17.40
17.55
13,536
-0.21(-1.16%)
Aug 10, 2022
17.20
17.88
17.00
17.76
11,440
+0.56(+3.23%)
Aug 09, 2022
17.33
18.30
17.00
17.20
19,781
-0.36(-2.04%)
Aug 08, 2022
18.40
18.70
17.37
17.56
25,183
-0.95(-5.12%)
Aug 05, 2022
19.20
19.20
18.01
18.51
14,347
-0.49(-2.60%)
Aug 04, 2022
17.00
19.35
16.13
19.00
80,380
-3.60(-15.93%)
Aug 03, 2022
23.40
23.40
21.40
22.60
33,907
+0.00(+0.00%)
Aug 02, 2022
20.20
22.80
20.00
22.60
29,630
+2.20(+10.78%)
Aug 01, 2022
20.40
20.98
20.20
20.40
8,071
-0.40(-1.92%)
Jul 29, 2022
20.20
20.97
20.19
20.80
6,024
+0.40(+1.96%)
Jul 28, 2022
21.20
21.98
20.20
20.40
22,232
-1.20(-5.56%)
Jul 27, 2022
21.00
21.80
20.20
21.60
17,228
+1.30(+6.40%)
Jul 26, 2022
21.20
21.60
20.20
20.30
10,381
-1.10(-5.14%)
Jul 25, 2022
21.40
21.40
21.00
21.40
5,828
+0.00(+0.00%)
Jul 22, 2022
22.80
23.31
21.40
21.40
10,712
-1.60(-6.96%)
Jul 21, 2022
23.60
24.20
22.60
23.00
7,207
-0.80(-3.36%)
Jul 20, 2022
21.80
24.40
21.60
23.80
24,790
+1.60(+7.21%)
Jul 19, 2022
23.60
23.80
21.60
22.20
77,336
-1.00(-4.31%)
Jul 18, 2022
22.60
24.80
21.10
23.20
60,037
+0.60(+2.65%)
Jul 15, 2022
22.60
23.38
21.90
22.60
11,104
-0.20(-0.88%)
Jul 14, 2022
23.00
23.60
22.30
22.80
7,092
-0.80(-3.39%)
Jul 13, 2022
23.60
24.20
22.68
23.60
7,799
-0.20(-0.84%)
Jul 12, 2022
26.00
26.00
23.60
23.80
24,050
-1.80(-7.03%)
Jul 11, 2022
30.00
30.00
25.00
25.60
31,258
-2.20(-7.91%)
Jul 08, 2022
27.40
30.60
26.60
27.80
17,334
-0.20(-0.71%)
Jul 07, 2022
26.60
28.00
26.40
28.00
3,265
+1.40(+5.26%)
Jul 06, 2022
28.00
28.45
26.18
26.60
6,742
-2.20(-7.64%)
Jul 05, 2022
27.00
28.80
26.60
28.80
1,884
+1.20(+4.35%)
Jul 01, 2022
27.60
29.20
27.20
27.60
3,818
-0.40(-1.43%)
Jun 30, 2022
28.40
28.60
26.86
28.00
3,322
-0.80(-2.78%)
Jun 29, 2022
29.80
29.80
28.00
28.80
4,747
-0.80(-2.70%)
Jun 28, 2022
33.40
33.40
29.04
29.60
11,714
-2.20(-6.92%)
Jun 27, 2022
33.20
35.80
31.20
31.80
10,354
-2.60(-7.56%)
Jun 24, 2022
33.20
36.00
32.80
34.40
11,952
+1.00(+2.99%)
Jun 23, 2022
32.40
34.81
31.60
33.40
27,200
+1.00(+3.09%)
Jun 22, 2022
32.20
34.80
32.12
32.40
4,163
-1.40(-4.14%)
Jun 21, 2022
32.00
34.87
31.80
33.80
6,085
+2.20(+6.96%)
Jun 17, 2022
29.60
32.00
29.60
31.60
7,890
+2.60(+8.97%)
Jun 16, 2022
29.80
30.60
28.80
29.00
5,253
-2.00(-6.45%)
Jun 15, 2022
31.40
31.40
29.40
31.00
5,145
-1.00(-3.12%)
Jun 14, 2022
29.20
33.40
29.20
32.00
8,186
+2.40(+8.11%)
Jun 13, 2022
30.20
31.20
28.60
29.60
7,800
-3.80(-11.38%)
Jun 10, 2022
35.40
35.80
32.20
33.40
9,202
-2.40(-6.70%)
Jun 09, 2022
32.80
39.20
31.82
35.80
36,215
+2.00(+5.92%)
Jun 08, 2022
30.80
35.00
30.20
33.80
10,529
+2.00(+6.29%)
Jun 07, 2022
32.40
32.40
30.20
31.80
7,410
+0.00(+0.00%)
Jun 06, 2022
34.60
35.20
31.43
31.80
13,448
-2.80(-8.09%)
Jun 03, 2022
33.00
37.00
32.60
34.60
16,885
+1.60(+4.85%)
Jun 02, 2022
30.40
33.60
29.60
33.00
14,534
+2.00(+6.45%)
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.