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
Poseida Therapeutics Inc
(NQ:
PSTX
)
2.800
-0.050 (-1.75%)
Streaming Delayed Price
Updated: 10:04 AM EDT, Jun 14, 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 31, 2022
2.220
2.330
2.040
2.270
259,964
+0.12(+5.58%)
May 27, 2022
2.020
2.210
1.930
2.150
147,303
+0.15(+7.50%)
May 26, 2022
2.010
2.040
1.940
2.000
67,245
+0.03(+1.52%)
May 25, 2022
2.090
2.120
1.820
1.970
189,408
-0.02(-1.01%)
May 24, 2022
2.110
2.130
1.970
1.990
142,816
-0.10(-4.78%)
May 23, 2022
2.130
2.180
2.050
2.090
83,778
-0.01(-0.48%)
May 20, 2022
2.050
2.160
2.000
2.100
177,127
+0.08(+3.96%)
May 19, 2022
2.000
2.175
1.990
2.020
179,797
+0.02(+1.00%)
May 18, 2022
2.150
2.181
2.000
2.000
137,777
-0.23(-10.31%)
May 17, 2022
2.240
2.310
2.190
2.230
146,329
+0.05(+2.29%)
May 16, 2022
2.170
2.310
2.080
2.180
218,301
+0.00(+0.00%)
May 13, 2022
1.940
2.255
1.850
2.180
339,028
+0.31(+16.58%)
May 12, 2022
1.860
1.970
1.830
1.870
139,660
+0.00(+0.00%)
May 11, 2022
2.200
2.230
1.835
1.870
306,753
-0.29(-13.43%)
May 10, 2022
2.090
2.330
2.083
2.160
321,043
+0.05(+2.37%)
May 09, 2022
2.370
2.435
2.040
2.110
390,724
-0.36(-14.57%)
May 06, 2022
2.690
2.710
2.370
2.470
331,783
-0.28(-10.18%)
May 05, 2022
2.980
3.100
2.640
2.750
499,941
-0.29(-9.54%)
May 04, 2022
3.160
3.300
2.815
3.040
643,333
-0.12(-3.80%)
May 03, 2022
3.180
3.410
3.090
3.160
312,555
-0.02(-0.63%)
May 02, 2022
3.080
3.450
3.030
3.180
588,903
+0.09(+2.91%)
Apr 29, 2022
3.050
3.219
2.980
3.090
114,707
+0.03(+0.98%)
Apr 28, 2022
2.990
3.080
2.880
3.060
148,432
+0.09(+3.03%)
Apr 27, 2022
3.060
3.170
2.960
2.970
137,527
-0.01(-0.34%)
Apr 26, 2022
3.140
3.140
2.920
2.980
148,704
-0.19(-5.99%)
Apr 25, 2022
3.140
3.250
3.087
3.170
106,119
+0.05(+1.60%)
Apr 22, 2022
3.120
3.270
3.000
3.120
173,663
+0.05(+1.63%)
Apr 21, 2022
3.240
3.290
3.045
3.070
233,380
-0.15(-4.66%)
Apr 20, 2022
3.350
3.410
3.150
3.220
167,908
-0.15(-4.45%)
Apr 19, 2022
3.680
3.680
3.275
3.370
160,970
-0.26(-7.16%)
Apr 18, 2022
4.040
4.060
3.620
3.630
113,634
-0.44(-10.81%)
Apr 14, 2022
4.340
4.390
4.030
4.070
91,637
-0.25(-5.79%)
Apr 13, 2022
4.270
4.405
4.220
4.320
122,140
+0.07(+1.65%)
Apr 12, 2022
4.230
4.410
4.200
4.250
79,116
+0.03(+0.71%)
Apr 11, 2022
4.340
4.450
4.200
4.220
59,337
-0.15(-3.43%)
Apr 08, 2022
4.780
4.780
4.340
4.370
84,513
-0.34(-7.22%)
Apr 07, 2022
4.930
5.040
4.620
4.710
84,573
-0.24(-4.85%)
Apr 06, 2022
4.930
5.080
4.670
4.950
111,180
-0.05(-1.00%)
Apr 05, 2022
5.110
5.300
4.803
5.000
161,295
+0.09(+1.83%)
Apr 04, 2022
4.760
5.050
4.760
4.910
112,402
+0.17(+3.59%)
Apr 01, 2022
4.520
4.780
4.420
4.740
104,813
+0.26(+5.80%)
Mar 31, 2022
4.380
4.590
4.263
4.480
78,154
+0.06(+1.36%)
Mar 30, 2022
4.620
4.680
4.420
4.420
54,871
-0.21(-4.54%)
Mar 29, 2022
4.450
4.650
4.360
4.630
80,679
+0.25(+5.71%)
Mar 28, 2022
4.860
4.860
4.230
4.380
134,842
-0.33(-7.01%)
Mar 25, 2022
4.880
4.970
4.663
4.710
121,885
-0.32(-6.36%)
Mar 24, 2022
4.640
5.035
4.180
5.030
98,819
+0.35(+7.48%)
Mar 23, 2022
4.870
4.930
4.551
4.680
110,012
-0.13(-2.70%)
Mar 22, 2022
4.660
4.890
4.460
4.810
190,292
+0.13(+2.78%)
Mar 21, 2022
4.880
4.930
4.470
4.680
201,723
-0.08(-1.68%)
Mar 18, 2022
4.210
4.800
4.160
4.760
271,914
+0.48(+11.21%)
Mar 17, 2022
3.900
4.290
3.900
4.280
136,012
+0.30(+7.54%)
Mar 16, 2022
3.870
4.043
3.830
3.980
115,057
+0.17(+4.46%)
Mar 15, 2022
3.870
3.870
3.650
3.810
99,612
+0.03(+0.79%)
Mar 14, 2022
3.850
3.867
3.630
3.780
126,708
-0.05(-1.31%)
Mar 11, 2022
3.570
4.050
3.570
3.830
187,132
+0.33(+9.43%)
Mar 10, 2022
3.530
3.610
3.250
3.500
162,136
-0.13(-3.58%)
Mar 09, 2022
3.440
3.670
3.370
3.630
104,950
+0.26(+7.72%)
Mar 08, 2022
3.260
3.505
3.100
3.370
83,684
+0.15(+4.66%)
Mar 07, 2022
3.370
3.370
3.140
3.220
102,264
-0.08(-2.42%)
Mar 04, 2022
3.270
3.350
3.240
3.300
136,720
-0.05(-1.49%)
Mar 03, 2022
3.340
3.377
3.200
3.350
114,228
+0.08(+2.45%)
Mar 02, 2022
3.470
3.470
3.210
3.270
147,890
-0.15(-4.39%)
Mar 01, 2022
3.610
3.710
3.400
3.420
131,512
-0.23(-6.30%)
Feb 28, 2022
3.760
3.910
3.525
3.650
409,626
-0.19(-4.95%)
Feb 25, 2022
3.590
3.860
3.330
3.840
398,434
+0.28(+7.87%)
Feb 24, 2022
3.440
3.590
3.280
3.560
172,093
+0.04(+0.99%)
Feb 23, 2022
3.670
3.670
3.520
3.525
98,395
-0.10(-2.62%)
Feb 22, 2022
4.000
4.010
3.535
3.620
125,414
-0.31(-7.89%)
Feb 18, 2022
3.930
0
+0.36(+10.08%)
Feb 17, 2022
4.210
4.250
3.520
3.570
332,590
-0.64(-15.20%)
Feb 16, 2022
4.040
4.220
3.950
4.210
145,864
+0.19(+4.73%)
Feb 15, 2022
3.860
4.070
3.800
4.020
173,935
+0.20(+5.24%)
Feb 14, 2022
4.020
4.020
3.740
3.820
96,579
-0.13(-3.29%)
Feb 11, 2022
4.190
4.190
3.905
3.950
140,886
-0.15(-3.66%)
Feb 10, 2022
4.170
4.180
4.020
4.100
177,522
-0.10(-2.38%)
Feb 09, 2022
4.200
4.292
4.100
4.200
184,794
+0.01(+0.24%)
Feb 08, 2022
4.310
4.348
4.125
4.190
96,466
-0.15(-3.46%)
Feb 07, 2022
4.310
4.569
4.240
4.340
106,562
+0.09(+2.12%)
Feb 04, 2022
4.340
4.350
4.150
4.250
99,409
-0.04(-0.93%)
Feb 03, 2022
4.490
4.210
4.290
158,240
-0.27(-5.92%)
Feb 02, 2022
4.800
5.010
4.490
4.560
148,507
-0.19(-4.00%)
Feb 01, 2022
4.810
4.950
4.650
4.750
164,349
+0.00(+0.00%)
Jan 31, 2022
4.630
4.940
4.591
4.750
115,895
+0.13(+2.81%)
Jan 28, 2022
4.510
4.630
4.400
4.620
98,270
+0.13(+2.90%)
Jan 27, 2022
4.790
4.825
4.460
4.490
143,159
-0.21(-4.47%)
Jan 26, 2022
4.840
5.050
4.660
4.700
83,851
-0.08(-1.67%)
Jan 25, 2022
4.670
4.940
4.560
4.780
103,974
+0.03(+0.63%)
Jan 24, 2022
4.600
4.900
4.510
4.750
149,558
+0.05(+1.06%)
Jan 21, 2022
4.750
4.820
4.590
4.700
235,009
-0.12(-2.49%)
Jan 20, 2022
4.890
5.140
4.800
4.820
104,120
-0.06(-1.23%)
Jan 19, 2022
5.070
5.130
4.830
4.880
331,151
-0.16(-3.17%)
Jan 18, 2022
5.180
5.449
5.020
5.040
208,619
-0.22(-4.18%)
Jan 14, 2022
5.260
0
-0.20(-3.66%)
Jan 13, 2022
5.900
6.030
5.430
5.460
245,278
-0.49(-8.24%)
Jan 12, 2022
6.270
6.270
5.921
5.950
253,453
-0.26(-4.19%)
Jan 11, 2022
6.380
6.455
6.070
6.210
174,438
-0.17(-2.66%)
Jan 10, 2022
6.440
6.440
6.030
6.380
198,914
-0.01(-0.16%)
Jan 07, 2022
6.540
6.730
6.230
6.390
139,722
+0.12(+1.91%)
Jan 06, 2022
6.470
6.550
6.220
6.270
146,517
-0.25(-3.83%)
Jan 05, 2022
7.060
7.060
6.425
6.520
212,439
-0.34(-4.96%)
Jan 04, 2022
6.980
7.200
6.830
6.860
83,069
-0.18(-2.56%)
Jan 03, 2022
6.840
7.080
6.610
7.040
81,041
+0.23(+3.38%)
Dec 31, 2021
7.020
7.102
6.670
6.810
103,597
-0.23(-3.27%)
Dec 30, 2021
6.870
7.250
6.740
7.040
78,327
+0.13(+1.88%)
Dec 29, 2021
6.870
7.030
6.777
6.910
77,017
+0.00(+0.00%)
Dec 28, 2021
6.970
7.135
6.890
6.910
75,901
-0.14(-1.99%)
Dec 27, 2021
7.230
7.341
7.030
7.050
69,078
-0.17(-2.35%)
Dec 23, 2021
6.800
7.360
6.730
7.220
144,229
+0.37(+5.40%)
Dec 22, 2021
6.950
7.300
6.660
6.850
92,060
-0.05(-0.72%)
Dec 21, 2021
7.200
7.289
6.760
6.900
119,525
-0.21(-2.95%)
Dec 20, 2021
6.620
7.150
6.620
7.110
194,489
+0.27(+3.95%)
Dec 17, 2021
6.180
6.870
6.150
6.840
357,008
+0.52(+8.23%)
Dec 16, 2021
6.800
6.821
6.290
6.320
115,110
-0.47(-6.92%)
Dec 15, 2021
6.710
6.830
6.410
6.790
241,361
+0.09(+1.34%)
Dec 14, 2021
7.090
7.090
6.630
6.700
127,520
-0.33(-4.69%)
Dec 13, 2021
7.070
7.220
7.000
7.030
109,089
-0.07(-0.99%)
Dec 10, 2021
7.230
7.301
7.030
7.100
84,882
-0.09(-1.25%)
Dec 09, 2021
7.270
7.420
6.910
7.190
193,465
-0.15(-2.11%)
Dec 08, 2021
6.900
7.450
6.890
7.345
176,662
+0.39(+5.68%)
Dec 07, 2021
6.880
7.310
6.820
6.950
304,123
+0.21(+3.12%)
Dec 06, 2021
7.000
7.220
6.740
6.740
143,019
-0.33(-4.67%)
Dec 03, 2021
7.525
7.525
6.970
7.070
143,387
-0.15(-2.08%)
Dec 02, 2021
6.820
7.250
6.805
7.220
107,190
+0.39(+5.71%)
Dec 01, 2021
6.960
7.420
6.810
6.830
152,366
-0.12(-1.73%)
Nov 30, 2021
6.960
7.215
6.960
6.950
373,587
+0.06(+0.87%)
Nov 29, 2021
7.020
7.190
6.860
6.890
71,098
+0.04(+0.58%)
Nov 26, 2021
7.090
7.100
6.660
6.850
108,644
-0.33(-4.60%)
Nov 24, 2021
7.220
7.220
6.810
7.180
79,620
+0.19(+2.72%)
Nov 23, 2021
6.660
7.115
6.617
6.990
121,751
+0.25(+3.71%)
Nov 22, 2021
7.610
7.640
6.720
6.740
179,222
-0.86(-11.32%)
Nov 19, 2021
7.500
7.840
7.380
7.600
249,764
+0.35(+4.83%)
Nov 18, 2021
7.180
7.290
7.220
7.250
225,969
+0.14(+1.97%)
Nov 17, 2021
7.150
7.385
6.950
7.110
410,018
-0.08(-1.11%)
Nov 16, 2021
7.070
7.310
7.070
7.190
129,506
-0.10(-1.37%)
Nov 15, 2021
7.300
7.300
7.140
7.290
77,116
-0.01(-0.14%)
Nov 12, 2021
7.190
7.360
6.980
7.300
98,539
+0.13(+1.81%)
Nov 11, 2021
7.020
7.370
6.830
7.170
166,132
+0.15(+2.14%)
Nov 10, 2021
6.830
7.020
230,679
+0.26(+3.85%)
Nov 09, 2021
6.690
6.794
6.296
6.760
114,100
+0.14(+2.11%)
Nov 08, 2021
6.890
7.190
6.540
6.620
387,496
-0.29(-4.20%)
Nov 05, 2021
6.470
6.970
6.360
6.910
205,603
+0.43(+6.64%)
Nov 04, 2021
6.510
6.510
6.440
6.480
91,213
-0.02(-0.31%)
Nov 03, 2021
6.480
6.520
6.450
6.500
229,604
-0.02(-0.31%)
Nov 02, 2021
6.520
6.570
6.360
6.520
123,107
-0.01(-0.15%)
Nov 01, 2021
6.410
6.730
6.410
6.530
96,073
+0.12(+1.87%)
Oct 29, 2021
6.490
6.490
6.343
6.410
48,937
-0.08(-1.23%)
Oct 28, 2021
6.450
6.505
6.450
6.490
101,758
+0.09(+1.41%)
Oct 27, 2021
6.490
6.530
6.370
6.400
60,503
-0.09(-1.39%)
Oct 26, 2021
6.290
6.580
6.490
139,768
+0.16(+2.53%)
Oct 25, 2021
6.370
6.445
6.220
6.330
106,713
-0.04(-0.63%)
Oct 22, 2021
6.420
6.430
6.200
6.370
197,099
-0.05(-0.78%)
Oct 21, 2021
6.360
6.510
6.360
6.420
107,776
+0.06(+0.94%)
Oct 20, 2021
6.360
6.460
6.250
6.360
147,970
+0.00(+0.00%)
Oct 19, 2021
6.270
6.490
6.200
6.360
153,391
+0.13(+2.09%)
Oct 18, 2021
6.560
6.630
6.210
6.230
235,213
-0.33(-5.03%)
Oct 15, 2021
6.550
6.710
6.410
6.560
336,962
+0.13(+2.02%)
Oct 14, 2021
6.700
6.839
6.250
6.430
695,601
-0.17(-2.58%)
Oct 13, 2021
6.720
7.044
6.540
6.600
810,969
-0.08(-1.20%)
Oct 12, 2021
7.000
7.035
6.270
6.680
800,927
+0.03(+0.45%)
Oct 11, 2021
6.730
6.820
6.380
6.650
203,130
+0.08(+1.22%)
Oct 08, 2021
6.850
6.850
6.460
6.570
124,426
-0.24(-3.52%)
Oct 07, 2021
6.600
6.935
6.600
6.810
123,934
+0.26(+3.97%)
Oct 06, 2021
6.590
6.730
6.500
6.550
79,576
-0.13(-1.95%)
Oct 05, 2021
6.740
6.920
6.500
6.680
151,393
-0.06(-0.89%)
Oct 04, 2021
6.960
6.960
6.680
6.740
181,701
-0.31(-4.40%)
Oct 01, 2021
7.240
7.240
6.850
7.050
303,084
-0.24(-3.29%)
Sep 30, 2021
7.110
7.430
7.050
7.290
179,695
+0.20(+2.82%)
Sep 29, 2021
7.350
7.350
7.040
7.090
126,185
-0.21(-2.88%)
Sep 28, 2021
7.560
7.600
7.290
7.300
101,142
-0.31(-4.07%)
Sep 27, 2021
7.830
7.920
7.530
7.610
184,086
-0.26(-3.30%)
Sep 24, 2021
7.950
8.000
7.780
7.870
101,856
-0.08(-1.01%)
Sep 23, 2021
7.730
7.980
7.620
7.950
134,169
+0.28(+3.65%)
Sep 22, 2021
7.910
7.910
7.530
7.670
135,876
-0.24(-3.03%)
Sep 21, 2021
7.960
8.085
7.730
7.910
165,684
-0.07(-0.88%)
Sep 20, 2021
7.910
8.040
7.640
7.980
341,066
-0.02(-0.25%)
Sep 17, 2021
8.200
8.340
7.990
8.000
621,939
-0.17(-2.08%)
Sep 16, 2021
8.270
8.350
8.065
8.170
92,241
-0.08(-0.97%)
Sep 15, 2021
8.150
8.480
8.040
8.250
107,906
+0.13(+1.60%)
Sep 14, 2021
8.320
8.320
8.000
8.120
124,179
-0.28(-3.33%)
Sep 13, 2021
8.200
8.650
8.104
8.400
121,669
+0.20(+2.44%)
Sep 10, 2021
8.410
8.410
8.000
8.200
240,963
-0.17(-2.03%)
Sep 09, 2021
8.450
8.520
8.340
8.370
170,236
-0.08(-0.95%)
Sep 08, 2021
8.290
8.530
8.120
8.450
166,146
+0.16(+1.93%)
Sep 07, 2021
8.150
8.510
8.115
8.290
221,009
+0.12(+1.47%)
Sep 03, 2021
8.280
8.380
8.120
8.170
172,262
-0.22(-2.62%)
Sep 02, 2021
8.830
8.830
8.140
8.390
458,264
-0.16(-1.87%)
Sep 01, 2021
8.780
8.800
8.300
8.550
370,378
-0.09(-1.04%)
Aug 31, 2021
10.86
10.89
8.459
8.640
686,081
-2.07(-19.33%)
Aug 30, 2021
9.900
11.10
9.800
10.71
298,821
+0.81(+8.18%)
Aug 27, 2021
9.820
10.25
9.820
9.900
107,947
-0.11(-1.10%)
Aug 26, 2021
10.00
10.26
9.640
10.01
225,250
+0.23(+2.35%)
Aug 25, 2021
9.000
9.910
8.970
9.780
247,068
+1.08(+12.41%)
Aug 24, 2021
8.910
9.060
8.640
8.700
92,635
-0.23(-2.58%)
Aug 23, 2021
8.820
9.315
8.790
8.930
127,482
-0.04(-0.45%)
Aug 20, 2021
8.800
9.000
8.660
8.970
93,882
+0.09(+1.01%)
Aug 19, 2021
9.450
9.630
8.810
8.880
105,240
-0.57(-6.03%)
Aug 18, 2021
9.250
9.660
9.185
9.450
209,491
+0.23(+2.49%)
Aug 17, 2021
9.250
9.260
8.960
9.220
128,107
+0.03(+0.33%)
Aug 16, 2021
8.830
9.320
8.750
9.190
467,498
+0.39(+4.43%)
Aug 13, 2021
8.750
8.910
8.630
8.800
104,333
+0.02(+0.23%)
Aug 12, 2021
8.940
9.110
8.660
8.780
65,647
-0.16(-1.79%)
Aug 11, 2021
8.650
9.000
8.520
8.940
105,316
+0.29(+3.35%)
Aug 10, 2021
8.560
8.800
8.350
8.650
135,719
+0.18(+2.13%)
Aug 09, 2021
8.640
8.710
8.420
8.470
43,366
-0.12(-1.40%)
Aug 06, 2021
8.500
8.680
8.280
8.590
66,390
+0.08(+0.94%)
Aug 05, 2021
8.000
8.520
7.985
8.510
62,470
+0.47(+5.85%)
Aug 04, 2021
8.010
8.240
7.950
8.040
58,235
-0.04(-0.50%)
Aug 03, 2021
8.120
8.130
7.840
8.080
147,491
-0.03(-0.37%)
Aug 02, 2021
8.200
8.330
8.030
8.110
110,359
+0.00(+0.00%)
Jul 30, 2021
8.300
8.360
8.010
8.110
76,797
-0.20(-2.41%)
Jul 29, 2021
8.680
8.680
8.270
8.310
66,967
-0.26(-3.03%)
Jul 28, 2021
8.320
8.610
8.310
8.570
61,801
+0.28(+3.38%)
Jul 27, 2021
8.600
8.760
8.260
8.290
102,692
-0.20(-2.36%)
Jul 26, 2021
8.640
8.846
8.420
8.490
63,222
-0.14(-1.62%)
Jul 23, 2021
9.080
9.080
8.500
8.630
85,447
-0.37(-4.11%)
Jul 22, 2021
9.120
9.250
8.840
9.000
57,401
-0.19(-2.07%)
Jul 21, 2021
9.090
9.240
8.875
9.190
70,789
+0.15(+1.66%)
Jul 20, 2021
8.690
9.040
8.570
9.040
143,394
+0.36(+4.15%)
Jul 19, 2021
8.520
8.710
8.460
8.680
114,458
+0.02(+0.23%)
Jul 16, 2021
8.540
8.850
8.350
8.660
128,427
+0.11(+1.29%)
Jul 15, 2021
8.510
8.640
8.300
8.550
153,760
+0.05(+0.59%)
Jul 14, 2021
8.830
8.850
8.420
8.500
160,446
-0.24(-2.75%)
Jul 13, 2021
9.240
9.250
8.710
8.740
77,613
-0.49(-5.31%)
Jul 12, 2021
9.000
9.300
8.895
9.230
67,721
+0.19(+2.10%)
Jul 09, 2021
8.830
9.080
8.640
9.040
67,293
+0.23(+2.61%)
Jul 08, 2021
9.020
9.075
8.710
8.810
74,468
-0.18(-2.00%)
Jul 07, 2021
8.540
9.190
8.450
8.990
142,828
+0.48(+5.64%)
Jul 06, 2021
8.840
8.850
8.440
8.510
211,328
-0.28(-3.19%)
Jul 02, 2021
9.640
9.660
8.630
8.790
227,027
-0.85(-8.82%)
Jul 01, 2021
10.14
10.25
9.590
9.640
161,690
-0.38(-3.79%)
Jun 30, 2021
9.840
10.21
9.510
10.02
189,410
+0.15(+1.52%)
Jun 29, 2021
10.01
10.15
9.700
9.870
93,539
-0.16(-1.60%)
Jun 28, 2021
10.00
10.63
9.870
10.03
210,147
+0.01(+0.10%)
Jun 25, 2021
9.320
10.25
9.220
10.02
1,904,366
+0.71(+7.63%)
Jun 24, 2021
9.050
9.320
9.050
9.310
63,578
+0.29(+3.22%)
Jun 23, 2021
9.140
9.399
8.920
9.020
145,038
-0.09(-0.99%)
Jun 22, 2021
9.210
9.210
8.850
9.110
158,941
-0.11(-1.19%)
Jun 21, 2021
8.860
9.300
8.695
9.220
219,800
+0.44(+5.01%)
Jun 18, 2021
8.900
9.000
8.500
8.780
556,024
-0.21(-2.34%)
Jun 17, 2021
8.960
9.200
8.830
8.990
217,662
+0.01(+0.11%)
Jun 16, 2021
9.240
9.360
8.870
8.980
211,248
-0.34(-3.65%)
Jun 15, 2021
9.180
9.380
8.912
9.320
200,661
+0.11(+1.19%)
Jun 14, 2021
9.490
9.720
9.170
9.210
200,668
-0.26(-2.75%)
Jun 11, 2021
9.270
9.640
9.165
9.470
273,089
+0.13(+1.39%)
Jun 10, 2021
8.560
9.400
8.560
9.340
197,851
+0.83(+9.75%)
Jun 09, 2021
8.720
8.930
8.490
8.510
162,733
-0.19(-2.18%)
Jun 08, 2021
8.780
8.925
8.540
8.700
89,977
+0.02(+0.23%)
Jun 07, 2021
8.410
8.770
8.320
8.680
172,214
+0.30(+3.58%)
Jun 04, 2021
8.310
8.520
8.210
8.380
167,955
-0.02(-0.24%)
Jun 03, 2021
8.250
8.730
8.190
8.400
147,142
+0.20(+2.44%)
Jun 02, 2021
8.700
8.760
8.110
8.200
286,357
-0.52(-5.96%)
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.