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
Agora Inc Ads
(NQ:
API
)
2.510
-0.030 (-1.18%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 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 08, 2023
3.350
3.520
3.287
3.390
405,504
+0.03(+0.89%)
May 05, 2023
3.150
3.505
3.120
3.360
570,641
+0.23(+7.35%)
May 04, 2023
3.120
3.350
3.110
3.130
362,682
+0.03(+0.97%)
May 03, 2023
3.190
3.235
3.070
3.100
888,506
-0.11(-3.43%)
May 02, 2023
3.390
3.390
3.110
3.210
389,035
-0.25(-7.23%)
May 01, 2023
3.370
3.525
3.330
3.460
327,945
+0.11(+3.28%)
Apr 28, 2023
3.320
3.510
3.320
3.350
374,174
+0.01(+0.30%)
Apr 27, 2023
3.250
3.380
3.230
3.340
310,082
+0.15(+4.70%)
Apr 26, 2023
3.170
3.340
3.160
3.190
356,899
+0.03(+0.95%)
Apr 25, 2023
3.260
3.335
3.120
3.160
409,121
-0.17(-5.11%)
Apr 24, 2023
3.360
3.475
3.310
3.330
273,513
-0.06(-1.77%)
Apr 21, 2023
3.380
3.510
3.380
3.390
282,742
-0.07(-2.02%)
Apr 20, 2023
3.450
3.620
3.450
3.460
279,882
-0.06(-1.70%)
Apr 19, 2023
3.410
3.540
3.410
3.520
242,984
-0.02(-0.56%)
Apr 18, 2023
3.680
3.760
3.540
3.540
251,156
-0.12(-3.28%)
Apr 17, 2023
3.620
3.715
3.560
3.660
316,150
+0.12(+3.39%)
Apr 14, 2023
3.460
3.605
3.425
3.540
332,421
+0.04(+1.14%)
Apr 13, 2023
3.520
3.615
3.395
3.500
1,310,445
+0.05(+1.45%)
Apr 12, 2023
3.600
3.620
3.400
3.450
422,556
-0.15(-4.17%)
Apr 11, 2023
3.500
3.730
3.490
3.600
408,006
+0.10(+2.86%)
Apr 10, 2023
3.680
3.680
3.445
3.500
381,420
-0.14(-3.85%)
Apr 06, 2023
3.870
4.010
3.625
3.640
675,382
-0.19(-4.96%)
Apr 05, 2023
3.950
4.110
3.780
3.830
762,532
-0.19(-4.73%)
Apr 04, 2023
3.650
4.220
3.640
4.020
1,857,755
+0.33(+8.94%)
Apr 03, 2023
3.690
3.830
3.560
3.690
782,174
+0.07(+1.93%)
Mar 31, 2023
3.490
3.735
3.474
3.620
668,934
+0.07(+1.97%)
Mar 30, 2023
3.370
3.655
3.370
3.550
422,117
+0.04(+1.14%)
Mar 29, 2023
3.330
3.540
3.300
3.510
369,836
+0.21(+6.36%)
Mar 28, 2023
3.530
3.580
3.270
3.300
443,771
-0.19(-5.31%)
Mar 27, 2023
3.370
3.525
3.365
3.485
289,547
+0.05(+1.60%)
Mar 24, 2023
3.390
3.560
3.370
3.430
535,399
+0.00(+0.00%)
Mar 23, 2023
3.390
3.690
3.350
3.430
752,129
+0.24(+7.52%)
Mar 22, 2023
3.350
3.380
3.180
3.190
464,849
-0.15(-4.49%)
Mar 21, 2023
3.210
3.460
3.200
3.340
624,701
+0.19(+6.03%)
Mar 20, 2023
3.250
3.305
3.135
3.150
316,466
-0.07(-2.17%)
Mar 17, 2023
3.300
3.430
3.220
3.220
322,188
-0.10(-3.01%)
Mar 16, 2023
3.010
3.390
3.010
3.320
534,294
+0.18(+5.73%)
Mar 15, 2023
3.030
3.160
2.940
3.140
705,647
+0.01(+0.32%)
Mar 14, 2023
3.110
3.250
3.058
3.130
377,276
-0.02(-0.63%)
Mar 13, 2023
2.950
3.230
2.950
3.150
396,910
+0.20(+6.78%)
Mar 10, 2023
3.080
3.130
2.840
2.950
878,135
-0.19(-6.05%)
Mar 09, 2023
3.170
3.360
3.110
3.140
437,083
-0.11(-3.38%)
Mar 08, 2023
3.300
3.480
3.210
3.250
702,552
-0.13(-3.85%)
Mar 07, 2023
3.320
3.515
3.270
3.380
408,554
+0.03(+0.90%)
Mar 06, 2023
3.310
3.530
3.160
3.350
405,052
-0.04(-1.18%)
Mar 03, 2023
3.200
3.490
3.193
3.390
503,943
+0.17(+5.28%)
Mar 02, 2023
2.890
3.300
2.850
3.220
1,041,448
+0.24(+8.05%)
Mar 01, 2023
3.190
3.340
2.850
2.980
1,081,886
-0.08(-2.61%)
Feb 28, 2023
3.770
3.810
2.980
3.060
1,689,615
-0.78(-20.31%)
Feb 27, 2023
3.880
3.975
3.830
3.840
375,663
+0.06(+1.59%)
Feb 24, 2023
3.790
3.920
3.710
3.780
611,369
-0.05(-1.31%)
Feb 23, 2023
3.960
4.011
3.830
3.830
361,979
-0.10(-2.54%)
Feb 22, 2023
3.900
4.080
3.870
3.930
431,027
+0.02(+0.51%)
Feb 21, 2023
3.910
4.010
3.850
3.910
396,940
-0.10(-2.49%)
Feb 17, 2023
3.900
4.030
3.850
4.010
383,410
+0.06(+1.52%)
Feb 16, 2023
3.950
4.050
3.920
3.950
336,127
-0.10(-2.47%)
Feb 15, 2023
3.880
4.070
3.870
4.050
500,682
+0.17(+4.38%)
Feb 14, 2023
4.020
4.150
3.860
3.880
643,299
-0.12(-3.00%)
Feb 13, 2023
4.040
4.120
3.970
4.000
719,551
+0.00(+0.00%)
Feb 10, 2023
4.370
4.500
3.960
4.000
923,616
-0.54(-11.89%)
Feb 09, 2023
4.450
4.850
4.430
4.540
1,244,719
+0.13(+2.95%)
Feb 08, 2023
4.500
4.580
4.220
4.410
1,285,657
+0.17(+4.01%)
Feb 07, 2023
4.060
4.320
3.980
4.240
449,414
+0.25(+6.27%)
Feb 06, 2023
3.950
4.070
3.880
3.990
345,903
-0.03(-0.75%)
Feb 03, 2023
4.120
4.370
3.970
4.020
678,647
-0.14(-3.37%)
Feb 02, 2023
4.260
4.390
4.145
4.160
674,494
-0.10(-2.35%)
Feb 01, 2023
3.990
4.325
3.965
4.260
746,662
+0.37(+9.51%)
Jan 31, 2023
3.920
4.100
3.890
3.890
820,955
-0.08(-2.02%)
Jan 30, 2023
4.000
4.070
3.920
3.970
479,281
-0.15(-3.64%)
Jan 27, 2023
4.140
4.320
3.990
4.120
460,360
-0.04(-0.96%)
Jan 26, 2023
4.330
4.500
4.080
4.160
496,444
-0.03(-0.72%)
Jan 25, 2023
4.230
4.400
4.160
4.190
277,568
-0.14(-3.23%)
Jan 24, 2023
4.500
4.570
4.330
4.330
364,459
-0.25(-5.46%)
Jan 23, 2023
4.200
4.580
4.200
4.580
584,997
+0.41(+9.83%)
Jan 20, 2023
3.990
4.210
3.935
4.170
594,561
+0.34(+8.88%)
Jan 19, 2023
4.100
4.140
3.750
3.830
1,123,140
-0.26(-6.36%)
Jan 18, 2023
4.370
4.570
4.050
4.090
524,362
-0.22(-5.10%)
Jan 17, 2023
4.620
4.760
4.310
4.310
599,576
-0.48(-10.02%)
Jan 13, 2023
4.460
4.820
4.395
4.790
606,467
+0.36(+8.13%)
Jan 12, 2023
4.300
4.510
4.255
4.430
345,524
+0.07(+1.61%)
Jan 11, 2023
4.600
4.645
4.240
4.360
540,777
-0.22(-4.80%)
Jan 10, 2023
4.520
4.670
4.470
4.580
994,835
+0.15(+3.39%)
Jan 09, 2023
4.610
4.670
4.410
4.430
515,250
-0.06(-1.34%)
Jan 06, 2023
4.520
4.680
4.360
4.490
547,649
-0.04(-0.88%)
Jan 05, 2023
4.420
4.660
4.250
4.530
657,060
+0.03(+0.67%)
Jan 04, 2023
4.230
4.530
4.090
4.500
683,990
+0.50(+12.50%)
Jan 03, 2023
4.080
4.370
3.950
4.000
767,428
+0.09(+2.30%)
Dec 30, 2022
3.910
4.200
3.910
3.910
478,742
-0.18(-4.40%)
Dec 29, 2022
3.850
4.100
3.700
4.090
508,554
+0.16(+4.07%)
Dec 28, 2022
3.830
4.020
3.820
3.930
408,701
+0.03(+0.77%)
Dec 27, 2022
4.030
4.030
3.750
3.900
521,578
-0.12(-2.99%)
Dec 23, 2022
3.950
4.080
3.940
4.020
347,868
+0.05(+1.26%)
Dec 22, 2022
4.200
4.200
3.940
3.970
493,025
-0.15(-3.64%)
Dec 21, 2022
3.730
4.220
3.635
4.120
1,105,867
+0.38(+10.16%)
Dec 20, 2022
3.560
3.810
3.560
3.740
431,524
+0.07(+1.91%)
Dec 19, 2022
4.000
4.010
3.600
3.670
763,305
-0.35(-8.71%)
Dec 16, 2022
3.820
4.100
3.780
4.020
1,030,153
+0.27(+7.20%)
Dec 15, 2022
4.050
4.100
3.750
3.750
1,148,563
-0.12(-3.10%)
Dec 14, 2022
3.690
4.030
3.640
3.870
756,488
+0.15(+4.03%)
Dec 13, 2022
3.780
3.880
3.610
3.720
867,654
+0.21(+5.98%)
Dec 12, 2022
3.760
3.760
3.330
3.510
1,162,879
-0.33(-8.59%)
Dec 09, 2022
3.430
3.850
3.230
3.840
7,078,231
+0.60(+18.52%)
Dec 08, 2022
3.280
3.830
3.200
3.240
3,249,516
+0.15(+4.85%)
Dec 07, 2022
3.070
3.145
2.930
3.090
841,875
-0.12(-3.74%)
Dec 06, 2022
3.100
3.280
3.020
3.210
685,491
+0.15(+4.90%)
Dec 05, 2022
3.180
3.490
3.040
3.060
1,378,654
-0.09(-2.86%)
Dec 02, 2022
2.850
3.320
2.810
3.150
1,341,954
+0.21(+7.14%)
Dec 01, 2022
3.000
3.185
2.940
2.940
840,449
-0.20(-6.37%)
Nov 30, 2022
2.780
3.270
2.770
3.140
2,312,706
+0.49(+18.49%)
Nov 29, 2022
2.650
2.960
2.630
2.650
1,376,394
+0.15(+6.00%)
Nov 28, 2022
2.610
2.700
2.495
2.500
1,305,876
-0.12(-4.58%)
Nov 25, 2022
2.800
2.840
2.620
2.620
403,917
-0.25(-8.71%)
Nov 23, 2022
2.720
2.920
2.690
2.870
1,016,258
+0.19(+7.09%)
Nov 22, 2022
3.110
3.130
2.500
2.680
2,284,252
-0.67(-20.00%)
Nov 21, 2022
3.230
3.450
3.230
3.350
501,718
+0.09(+2.76%)
Nov 18, 2022
3.420
3.524
3.100
3.260
575,214
-0.23(-6.59%)
Nov 17, 2022
3.250
3.600
3.210
3.490
736,279
+0.18(+5.44%)
Nov 16, 2022
3.700
3.785
3.300
3.310
511,080
-0.46(-12.20%)
Nov 15, 2022
3.830
4.200
3.770
3.770
1,479,211
+0.27(+7.71%)
Nov 14, 2022
3.600
3.688
3.430
3.500
799,575
-0.17(-4.63%)
Nov 11, 2022
3.120
3.715
3.120
3.670
997,300
+0.63(+20.72%)
Nov 10, 2022
2.970
3.089
2.910
3.040
537,648
+0.26(+9.35%)
Nov 09, 2022
2.780
2.980
2.760
2.780
561,893
-0.11(-3.81%)
Nov 08, 2022
3.120
3.120
2.870
2.890
296,955
-0.29(-9.12%)
Nov 07, 2022
3.130
3.289
3.110
3.180
579,472
+0.11(+3.58%)
Nov 04, 2022
3.270
3.270
2.980
3.070
671,795
+0.10(+3.37%)
Nov 03, 2022
2.750
3.130
2.750
2.970
710,777
+0.09(+3.13%)
Nov 02, 2022
3.040
3.040
2.850
2.880
836,899
-0.06(-2.04%)
Nov 01, 2022
3.080
3.220
2.930
2.940
896,399
+0.15(+5.38%)
Oct 31, 2022
2.780
2.970
2.705
2.790
957,783
+0.09(+3.33%)
Oct 28, 2022
2.870
2.970
2.670
2.700
915,439
-0.27(-9.09%)
Oct 27, 2022
2.820
3.170
2.820
2.970
582,366
+0.02(+0.68%)
Oct 26, 2022
2.800
3.085
2.690
2.950
866,048
+0.16(+5.73%)
Oct 25, 2022
2.620
2.890
2.615
2.790
933,665
+0.22(+8.56%)
Oct 24, 2022
2.700
2.800
2.530
2.570
2,012,099
-0.59(-18.67%)
Oct 21, 2022
3.070
3.200
3.050
3.160
504,651
+0.02(+0.64%)
Oct 20, 2022
3.160
3.350
3.140
3.140
491,946
+0.02(+0.64%)
Oct 19, 2022
3.100
3.420
3.060
3.120
1,196,045
-0.23(-6.87%)
Oct 18, 2022
3.380
3.450
3.290
3.350
565,546
+0.12(+3.72%)
Oct 17, 2022
2.990
3.360
2.985
3.230
919,636
+0.41(+14.54%)
Oct 14, 2022
2.970
3.050
2.805
2.820
927,657
-0.13(-4.41%)
Oct 13, 2022
2.830
3.080
2.750
2.950
1,045,735
-0.02(-0.67%)
Oct 12, 2022
2.970
3.065
2.890
2.970
491,829
+0.00(+0.00%)
Oct 11, 2022
2.930
3.080
2.857
2.970
847,385
+0.01(+0.34%)
Oct 10, 2022
3.360
3.360
2.960
2.960
958,502
-0.45(-13.20%)
Oct 07, 2022
3.570
3.580
3.405
3.410
1,146,841
-0.25(-6.83%)
Oct 06, 2022
3.850
3.890
3.660
3.660
503,534
-0.24(-6.15%)
Oct 05, 2022
4.200
4.210
3.890
3.900
566,697
-0.32(-7.58%)
Oct 04, 2022
4.100
4.265
3.970
4.220
484,538
+0.24(+6.03%)
Oct 03, 2022
3.620
4.040
3.620
3.980
406,294
+0.35(+9.64%)
Sep 30, 2022
3.780
3.800
3.605
3.630
359,687
-0.18(-4.72%)
Sep 29, 2022
3.930
3.960
3.750
3.810
960,029
-0.19(-4.75%)
Sep 28, 2022
3.940
4.045
3.910
4.000
342,325
-0.01(-0.25%)
Sep 27, 2022
4.070
4.140
3.915
4.010
316,710
+0.06(+1.52%)
Sep 26, 2022
4.040
4.200
3.950
3.950
297,008
-0.10(-2.47%)
Sep 23, 2022
3.910
4.050
3.900
4.050
387,119
+0.12(+3.05%)
Sep 22, 2022
3.980
4.030
3.930
3.930
448,986
-0.05(-1.26%)
Sep 21, 2022
4.050
4.080
3.945
3.980
344,696
-0.11(-2.69%)
Sep 20, 2022
4.030
4.240
3.990
4.090
397,204
+0.01(+0.25%)
Sep 19, 2022
3.950
4.120
3.950
4.080
287,122
+0.07(+1.75%)
Sep 16, 2022
4.140
4.180
3.970
4.010
556,830
-0.14(-3.37%)
Sep 15, 2022
4.230
4.350
4.150
4.150
551,237
-0.12(-2.81%)
Sep 14, 2022
4.380
4.380
4.220
4.270
959,666
-0.05(-1.16%)
Sep 13, 2022
4.380
4.490
4.310
4.320
200,887
-0.33(-7.10%)
Sep 12, 2022
4.550
4.660
4.310
4.650
674,061
+0.14(+3.10%)
Sep 09, 2022
4.340
4.550
4.290
4.510
632,067
+0.36(+8.67%)
Sep 08, 2022
3.970
4.170
3.940
4.150
682,780
+0.15(+3.75%)
Sep 07, 2022
3.950
4.050
3.900
4.000
1,144,457
+0.20(+5.26%)
Sep 06, 2022
3.800
3.880
3.710
3.800
632,745
-0.06(-1.55%)
Sep 02, 2022
4.090
4.114
3.850
3.860
933,129
-0.34(-8.10%)
Sep 01, 2022
4.080
4.200
4.050
4.200
403,930
+0.06(+1.45%)
Aug 31, 2022
4.230
4.230
4.040
4.140
1,266,673
+0.04(+0.98%)
Aug 30, 2022
4.160
4.220
4.040
4.100
1,233,148
-0.04(-0.97%)
Aug 29, 2022
4.390
4.530
4.140
4.140
456,701
-0.30(-6.76%)
Aug 26, 2022
5.020
5.300
4.310
4.440
1,740,552
-0.11(-2.42%)
Aug 25, 2022
4.180
4.610
4.110
4.550
1,035,279
+0.50(+12.35%)
Aug 24, 2022
3.810
4.110
3.800
4.050
1,185,550
+0.19(+4.92%)
Aug 23, 2022
4.050
4.080
3.850
3.860
1,007,204
-0.19(-4.69%)
Aug 22, 2022
4.210
4.265
3.980
4.050
1,062,163
-0.15(-3.57%)
Aug 19, 2022
4.450
4.450
4.180
4.200
2,966,997
-0.27(-6.04%)
Aug 18, 2022
4.290
4.490
4.180
4.470
877,662
+0.13(+3.00%)
Aug 17, 2022
4.480
4.580
4.270
4.340
880,849
-0.16(-3.56%)
Aug 16, 2022
4.810
4.830
4.360
4.500
1,392,827
-0.23(-4.86%)
Aug 15, 2022
4.720
4.789
4.600
4.730
980,389
+0.00(+0.00%)
Aug 12, 2022
5.030
5.030
4.670
4.730
1,187,007
-0.39(-7.62%)
Aug 11, 2022
5.090
5.560
5.060
5.120
680,672
+0.09(+1.79%)
Aug 10, 2022
4.850
5.080
4.760
5.030
416,301
+0.15(+3.07%)
Aug 09, 2022
5.050
5.050
4.850
4.880
201,658
-0.19(-3.75%)
Aug 08, 2022
5.180
5.230
5.020
5.070
256,766
-0.13(-2.50%)
Aug 05, 2022
5.190
5.280
5.010
5.200
314,063
-0.14(-2.62%)
Aug 04, 2022
5.510
5.570
5.270
5.340
270,685
-0.03(-0.56%)
Aug 03, 2022
5.000
5.440
5.000
5.370
263,340
+0.27(+5.29%)
Aug 02, 2022
4.660
5.160
4.647
5.100
566,978
+0.34(+7.14%)
Aug 01, 2022
4.890
4.890
4.650
4.760
475,190
-0.15(-3.05%)
Jul 29, 2022
4.800
4.970
4.720
4.910
708,156
-0.09(-1.80%)
Jul 28, 2022
5.140
5.200
4.830
5.000
403,554
-0.19(-3.66%)
Jul 27, 2022
5.120
5.220
4.957
5.190
256,072
+0.15(+2.98%)
Jul 26, 2022
5.300
5.300
4.920
5.040
232,424
-0.15(-2.89%)
Jul 25, 2022
5.160
5.250
5.010
5.190
249,868
+0.07(+1.37%)
Jul 22, 2022
5.300
5.390
4.995
5.120
414,146
-0.24(-4.48%)
Jul 21, 2022
5.320
5.490
5.200
5.360
441,269
+0.06(+1.13%)
Jul 20, 2022
5.310
5.470
5.150
5.300
454,896
-0.01(-0.19%)
Jul 19, 2022
5.160
5.420
5.080
5.310
243,615
+0.19(+3.71%)
Jul 18, 2022
5.220
5.380
5.100
5.120
470,604
+0.03(+0.59%)
Jul 15, 2022
5.000
5.150
4.810
5.090
306,959
+0.13(+2.62%)
Jul 14, 2022
5.550
5.550
4.930
4.960
624,471
-0.66(-11.74%)
Jul 13, 2022
5.720
5.900
5.420
5.620
522,320
-0.28(-4.75%)
Jul 12, 2022
6.010
6.270
5.660
5.900
600,278
-0.07(-1.17%)
Jul 11, 2022
6.080
6.165
5.760
5.970
380,322
-0.26(-4.17%)
Jul 08, 2022
6.360
6.670
6.205
6.230
438,998
-0.33(-5.03%)
Jul 07, 2022
6.460
6.660
6.290
6.560
508,427
+0.24(+3.80%)
Jul 06, 2022
6.520
6.580
6.190
6.320
359,050
-0.15(-2.32%)
Jul 05, 2022
6.240
6.850
6.240
6.470
877,131
-0.06(-0.92%)
Jul 01, 2022
6.490
7.030
6.400
6.530
424,279
-0.04(-0.61%)
Jun 30, 2022
6.570
6.830
6.150
6.570
1,103,031
-0.15(-2.23%)
Jun 29, 2022
6.980
6.980
6.480
6.720
730,543
-0.41(-5.75%)
Jun 28, 2022
7.380
7.600
6.930
7.130
809,318
-0.18(-2.46%)
Jun 27, 2022
7.420
7.450
7.040
7.310
767,729
+0.03(+0.41%)
Jun 24, 2022
6.930
7.470
6.750
7.280
648,157
+0.60(+8.98%)
Jun 23, 2022
6.760
7.000
6.560
6.680
391,261
+0.05(+0.75%)
Jun 22, 2022
6.670
6.910
6.600
6.630
303,541
-0.34(-4.88%)
Jun 21, 2022
6.750
7.060
6.650
6.970
434,040
+0.42(+6.41%)
Jun 17, 2022
6.620
6.690
6.300
6.550
449,526
+0.25(+3.97%)
Jun 16, 2022
6.080
6.500
5.960
6.300
440,930
-0.23(-3.52%)
Jun 15, 2022
6.730
6.790
6.440
6.530
829,531
-0.15(-2.25%)
Jun 14, 2022
6.070
6.750
6.070
6.680
622,097
+0.80(+13.61%)
Jun 13, 2022
6.300
6.370
5.800
5.880
531,114
-0.71(-10.77%)
Jun 10, 2022
6.990
7.050
6.500
6.590
1,355,422
-0.34(-4.91%)
Jun 09, 2022
7.130
7.310
6.770
6.930
848,606
-0.62(-8.21%)
Jun 08, 2022
7.010
7.550
6.730
7.550
1,984,658
+0.52(+7.40%)
Jun 07, 2022
6.480
7.170
6.430
7.030
1,113,734
+0.38(+5.71%)
Jun 06, 2022
6.240
7.120
6.185
6.650
1,456,642
+0.76(+12.90%)
Jun 03, 2022
6.120
6.120
5.840
5.890
456,974
-0.37(-5.91%)
Jun 02, 2022
5.870
6.340
5.780
6.260
764,493
+0.37(+6.28%)
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.