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
Acutus Medical Inc
(NQ:
AFIB
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 8, 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
0.7100
0.7450
0.6656
0.6925
325,564
-0.01(-1.79%)
May 27, 2022
0.7100
0.7500
0.6500
0.7051
538,045
+0.01(+1.98%)
May 26, 2022
0.7100
0.7205
0.6601
0.6914
250,277
+0.02(+2.28%)
May 25, 2022
0.6867
0.7400
0.6531
0.6760
443,893
-0.01(-1.54%)
May 24, 2022
0.7300
0.7400
0.6500
0.6866
465,463
-0.06(-7.49%)
May 23, 2022
0.8100
0.8291
0.7100
0.7422
669,906
-0.05(-6.47%)
May 20, 2022
0.8800
0.9100
0.7730
0.7935
421,188
-0.06(-6.96%)
May 19, 2022
0.8600
0.9349
0.8500
0.8529
277,914
-0.02(-2.02%)
May 18, 2022
0.8700
0.9839
0.8600
0.8705
284,961
-0.03(-2.82%)
May 17, 2022
0.9100
0.9089
0.8400
0.8958
223,228
+0.05(+5.90%)
May 16, 2022
0.8772
0.9669
0.8370
0.8459
1,007,786
-0.04(-4.62%)
May 13, 2022
0.9888
0.9888
0.8601
0.8869
367,347
-0.05(-5.65%)
May 12, 2022
0.8645
0.9699
0.8645
0.9400
298,397
+0.04(+5.00%)
May 11, 2022
0.9715
0.9974
0.8407
0.8952
739,419
-0.09(-9.10%)
May 10, 2022
0.9500
1.020
0.9436
0.9848
365,185
+0.07(+7.09%)
May 09, 2022
1.020
1.090
0.9196
0.9196
966,979
-0.13(-12.42%)
May 06, 2022
1.010
1.100
0.9610
1.050
447,272
+0.00(+0.00%)
May 05, 2022
1.130
1.190
1.020
1.050
1,033,837
-0.09(-7.89%)
May 04, 2022
1.060
1.140
1.010
1.140
1,298,570
+0.04(+3.64%)
May 03, 2022
1.190
1.210
1.070
1.100
1,343,966
-0.09(-7.56%)
May 02, 2022
1.300
1.400
1.110
1.190
4,398,965
-0.09(-7.03%)
Apr 29, 2022
1.270
1.330
1.110
1.280
6,782,136
+0.08(+6.67%)
Apr 28, 2022
1.000
1.240
0.9431
1.200
9,748,491
+0.11(+10.09%)
Apr 27, 2022
1.240
1.290
0.9220
1.090
72,121,792
+0.29(+36.00%)
Apr 26, 2022
0.8300
0.9005
0.7605
0.8015
671,817
-0.00(-0.43%)
Apr 25, 2022
0.8715
0.8715
0.7700
0.8050
441,545
-0.00(-0.26%)
Apr 22, 2022
0.8745
0.8916
0.7700
0.8071
342,546
-0.05(-6.00%)
Apr 21, 2022
0.9900
0.9900
0.8470
0.8586
493,881
-0.12(-12.29%)
Apr 20, 2022
0.9906
0.9906
0.9397
0.9789
241,395
+0.01(+1.41%)
Apr 19, 2022
0.8800
1.020
0.8600
0.9653
914,737
+0.11(+13.39%)
Apr 18, 2022
0.9000
0.9600
0.8360
0.8513
423,065
-0.03(-3.81%)
Apr 14, 2022
0.8807
0.9476
0.8600
0.8850
600,695
-0.03(-3.63%)
Apr 13, 2022
0.9282
0.9600
0.8899
0.9183
493,418
+0.01(+1.65%)
Apr 12, 2022
1.020
1.040
0.9000
0.9034
627,140
-0.10(-9.66%)
Apr 11, 2022
1.100
1.105
1.000
1.000
281,487
-0.07(-6.54%)
Apr 08, 2022
1.130
1.150
1.060
1.070
300,509
-0.04(-3.60%)
Apr 07, 2022
1.140
1.170
1.100
1.110
312,904
-0.05(-4.31%)
Apr 06, 2022
1.200
1.200
1.160
1.160
367,021
-0.08(-6.45%)
Apr 05, 2022
1.300
1.300
1.200
1.240
310,713
-0.05(-3.88%)
Apr 04, 2022
1.310
1.350
1.240
1.290
492,439
-0.01(-0.77%)
Apr 01, 2022
1.390
1.450
1.300
1.300
397,950
-0.09(-6.47%)
Mar 31, 2022
1.700
1.747
1.360
1.390
835,248
-0.54(-27.98%)
Mar 30, 2022
1.900
2.150
1.900
1.930
447,098
+0.03(+1.58%)
Mar 29, 2022
1.890
1.969
1.890
1.900
226,536
+0.08(+4.40%)
Mar 28, 2022
1.770
1.830
1.740
1.820
188,260
+0.03(+1.68%)
Mar 25, 2022
1.950
1.980
1.780
1.790
141,600
-0.16(-8.21%)
Mar 24, 2022
1.840
1.965
1.790
1.950
138,302
+0.14(+7.73%)
Mar 23, 2022
1.930
1.930
1.790
1.810
207,955
-0.10(-5.24%)
Mar 22, 2022
1.900
1.990
1.900
1.910
90,466
+0.00(+0.00%)
Mar 21, 2022
2.170
2.170
1.900
1.910
271,074
-0.24(-11.16%)
Mar 18, 2022
1.950
2.190
1.950
2.150
486,454
+0.17(+8.59%)
Mar 17, 2022
1.750
2.000
1.750
1.980
496,417
+0.25(+14.45%)
Mar 16, 2022
1.630
1.750
1.630
1.730
215,426
+0.16(+10.19%)
Mar 15, 2022
1.670
1.675
1.560
1.570
319,635
-0.08(-4.85%)
Mar 14, 2022
1.700
1.720
1.600
1.650
251,308
-0.03(-1.79%)
Mar 11, 2022
1.670
1.730
1.610
1.680
250,961
-0.01(-0.59%)
Mar 10, 2022
1.830
1.860
1.660
1.690
525,513
-0.14(-7.65%)
Mar 09, 2022
1.430
1.960
1.410
1.830
3,108,968
+0.43(+30.71%)
Mar 08, 2022
1.480
1.500
1.390
1.400
287,385
-0.08(-5.41%)
Mar 07, 2022
1.570
1.580
1.440
1.480
473,143
-0.14(-8.64%)
Mar 04, 2022
1.660
1.700
1.600
1.620
216,025
-0.08(-4.71%)
Mar 03, 2022
1.670
1.730
1.650
1.700
338,987
+0.05(+3.03%)
Mar 02, 2022
1.580
1.670
1.570
1.650
246,075
+0.07(+4.43%)
Mar 01, 2022
1.620
1.670
1.560
1.580
496,469
-0.05(-3.07%)
Feb 28, 2022
1.660
1.710
1.600
1.630
366,670
-0.02(-1.21%)
Feb 25, 2022
1.640
1.680
1.560
1.650
549,079
-0.02(-1.20%)
Feb 24, 2022
1.560
1.720
1.540
1.670
365,173
+0.05(+3.09%)
Feb 23, 2022
1.840
1.840
1.619
1.620
293,149
-0.21(-11.48%)
Feb 22, 2022
1.750
1.910
1.700
1.830
495,155
+0.11(+6.40%)
Feb 18, 2022
1.720
0
-0.18(-9.47%)
Feb 17, 2022
2.030
2.120
1.880
1.900
750,765
-0.16(-7.77%)
Feb 16, 2022
2.050
2.300
1.960
2.060
2,179,808
-0.03(-1.44%)
Feb 15, 2022
2.280
2.290
1.990
2.090
1,606,033
-0.06(-2.79%)
Feb 14, 2022
1.970
2.200
1.960
2.150
3,476,264
+0.20(+10.54%)
Feb 11, 2022
2.200
2.234
1.910
1.945
206,918
-0.20(-9.53%)
Feb 10, 2022
2.220
2.220
2.090
2.150
305,777
-0.09(-4.02%)
Feb 09, 2022
2.290
2.370
2.225
2.240
363,964
-0.01(-0.44%)
Feb 08, 2022
2.260
2.350
2.210
2.250
130,589
+0.03(+1.35%)
Feb 07, 2022
2.150
2.280
2.120
2.220
643,373
+0.04(+1.83%)
Feb 04, 2022
2.100
2.220
2.030
2.180
328,189
+0.09(+4.31%)
Feb 03, 2022
2.200
2.080
2.090
320,988
-0.13(-5.86%)
Feb 02, 2022
2.380
2.490
2.210
2.220
524,272
-0.19(-7.88%)
Feb 01, 2022
2.300
2.490
2.190
2.410
302,496
+0.14(+6.17%)
Jan 31, 2022
1.940
2.270
2.270
285,723
+0.28(+14.07%)
Jan 28, 2022
2.070
2.100
1.970
1.990
204,354
-0.04(-1.97%)
Jan 27, 2022
2.100
2.250
1.950
2.030
280,798
-0.19(-8.56%)
Jan 26, 2022
2.300
2.390
2.135
2.220
232,584
+0.01(+0.45%)
Jan 25, 2022
2.190
2.310
2.160
2.210
194,068
+0.01(+0.45%)
Jan 24, 2022
2.240
2.290
2.000
2.200
662,629
-0.12(-5.17%)
Jan 21, 2022
2.340
2.430
2.290
2.320
293,269
+0.01(+0.43%)
Jan 20, 2022
2.370
2.470
2.270
2.310
303,945
-0.15(-6.10%)
Jan 19, 2022
2.540
2.660
2.400
2.460
258,018
-0.07(-2.77%)
Jan 18, 2022
2.650
2.680
2.510
2.530
261,541
-0.13(-4.89%)
Jan 14, 2022
2.660
0
-0.36(-11.92%)
Jan 13, 2022
3.120
3.159
2.960
3.020
201,605
-0.08(-2.58%)
Jan 12, 2022
3.140
3.280
3.090
3.100
249,602
-0.01(-0.32%)
Jan 11, 2022
3.090
3.167
2.960
3.110
537,508
+0.05(+1.63%)
Jan 10, 2022
3.080
3.100
2.920
3.060
182,245
-0.06(-1.92%)
Jan 07, 2022
3.130
3.180
2.960
3.120
257,908
-0.02(-0.64%)
Jan 06, 2022
3.220
3.280
3.110
3.140
241,699
-0.07(-2.18%)
Jan 05, 2022
3.580
3.630
3.182
3.210
760,098
-0.33(-9.32%)
Jan 04, 2022
3.960
4.000
3.509
3.540
322,460
-0.38(-9.69%)
Jan 03, 2022
3.460
3.950
3.460
3.920
650,892
+0.51(+14.96%)
Dec 31, 2021
3.550
3.610
3.410
3.410
258,419
-0.17(-4.75%)
Dec 30, 2021
3.520
3.720
3.440
3.580
240,876
+0.03(+0.85%)
Dec 29, 2021
3.450
3.590
3.290
3.550
207,627
+0.09(+2.60%)
Dec 28, 2021
3.410
3.540
3.350
3.460
323,158
+0.05(+1.47%)
Dec 27, 2021
3.590
3.590
3.380
3.410
311,340
-0.18(-5.01%)
Dec 23, 2021
3.470
3.630
3.420
3.590
232,734
+0.13(+3.76%)
Dec 22, 2021
3.590
3.625
3.430
3.460
1,458,784
-0.15(-4.16%)
Dec 21, 2021
3.390
3.640
3.348
3.610
201,176
+0.26(+7.76%)
Dec 20, 2021
3.630
3.630
3.340
3.350
253,641
-0.37(-9.95%)
Dec 17, 2021
3.490
3.760
3.220
3.720
459,326
+0.24(+6.90%)
Dec 16, 2021
3.540
3.650
3.460
3.480
333,866
-0.06(-1.69%)
Dec 15, 2021
3.140
3.600
3.100
3.540
468,521
+0.41(+13.10%)
Dec 14, 2021
3.160
3.244
3.080
3.130
235,409
-0.07(-2.19%)
Dec 13, 2021
3.380
3.380
3.070
3.200
473,057
-0.13(-3.90%)
Dec 10, 2021
3.590
3.600
3.320
3.330
139,142
-0.21(-5.93%)
Dec 09, 2021
3.590
3.590
3.480
3.540
231,000
-0.05(-1.39%)
Dec 08, 2021
3.650
3.800
3.535
3.590
275,503
-0.06(-1.64%)
Dec 07, 2021
3.320
3.850
3.320
3.650
852,461
+0.36(+10.94%)
Dec 06, 2021
3.140
3.340
3.050
3.290
316,183
+0.16(+5.11%)
Dec 03, 2021
3.170
3.170
2.980
3.130
407,839
-0.02(-0.63%)
Dec 02, 2021
3.100
3.240
3.030
3.150
270,367
+0.05(+1.61%)
Dec 01, 2021
3.320
3.320
3.020
3.100
439,080
-0.20(-6.06%)
Nov 30, 2021
3.170
3.360
3.070
3.300
404,284
+0.15(+4.76%)
Nov 29, 2021
3.320
3.360
3.100
3.150
842,729
-0.16(-4.83%)
Nov 26, 2021
3.440
3.440
3.260
3.310
368,643
-0.13(-3.78%)
Nov 24, 2021
3.280
3.450
3.250
3.440
396,004
+0.12(+3.61%)
Nov 23, 2021
3.400
3.435
3.220
3.320
488,982
-0.03(-0.90%)
Nov 22, 2021
3.580
3.590
3.270
3.350
732,661
-0.26(-7.20%)
Nov 19, 2021
3.540
3.610
3.450
3.610
525,296
+0.05(+1.40%)
Nov 18, 2021
3.700
3.600
3.488
3.560
1,384,206
+0.09(+2.59%)
Nov 17, 2021
3.650
3.670
3.430
3.470
961,681
-0.18(-4.93%)
Nov 16, 2021
3.720
3.770
3.550
3.650
1,044,193
-0.07(-1.88%)
Nov 15, 2021
3.530
3.830
3.530
3.720
2,307,857
+0.08(+2.20%)
Nov 12, 2021
4.760
4.760
3.620
3.640
5,742,224
-3.02(-45.35%)
Nov 11, 2021
7.370
7.460
6.450
6.660
725,842
-0.73(-9.88%)
Nov 10, 2021
7.550
7.390
200,940
-0.29(-3.78%)
Nov 09, 2021
7.910
7.910
7.560
7.680
206,909
-0.15(-1.92%)
Nov 08, 2021
7.830
8.030
7.570
7.830
213,362
+0.04(+0.51%)
Nov 05, 2021
7.610
8.010
7.560
7.790
162,098
+0.15(+1.96%)
Nov 04, 2021
8.460
8.460
7.560
7.640
291,010
-0.77(-9.16%)
Nov 03, 2021
8.260
8.430
8.000
8.410
282,078
+0.11(+1.33%)
Nov 02, 2021
8.480
8.510
8.115
8.300
155,657
-0.16(-1.89%)
Nov 01, 2021
7.840
8.480
7.840
8.460
245,635
+0.62(+7.91%)
Oct 29, 2021
8.170
8.170
7.680
7.840
162,436
-0.32(-3.92%)
Oct 28, 2021
7.910
8.170
7.750
8.160
111,797
+0.41(+5.29%)
Oct 27, 2021
7.870
8.000
7.600
7.750
145,903
-0.13(-1.65%)
Oct 26, 2021
8.240
7.880
143,132
-0.27(-3.31%)
Oct 25, 2021
7.950
8.240
7.830
8.150
177,152
+0.24(+3.03%)
Oct 22, 2021
8.370
7.680
7.910
269,511
-0.58(-6.83%)
Oct 21, 2021
8.110
8.650
8.110
8.490
135,541
+0.40(+4.94%)
Oct 20, 2021
8.420
8.445
8.000
8.090
198,659
-0.31(-3.69%)
Oct 19, 2021
8.115
8.700
8.115
8.400
154,441
+0.24(+2.94%)
Oct 18, 2021
8.630
8.630
8.127
8.160
129,414
-0.51(-5.88%)
Oct 15, 2021
8.660
8.900
8.510
8.670
160,656
+0.10(+1.17%)
Oct 14, 2021
8.990
9.150
8.500
8.570
235,269
-0.40(-4.46%)
Oct 13, 2021
9.000
9.060
8.400
8.970
352,568
+0.06(+0.67%)
Oct 12, 2021
7.870
8.920
7.560
8.910
588,544
+1.04(+13.21%)
Oct 11, 2021
7.890
8.030
7.795
7.870
145,210
-0.10(-1.25%)
Oct 08, 2021
8.300
8.300
7.810
7.970
151,244
-0.32(-3.86%)
Oct 07, 2021
8.000
8.450
7.850
8.290
170,412
+0.31(+3.88%)
Oct 06, 2021
8.110
8.350
7.890
7.980
140,150
-0.26(-3.16%)
Oct 05, 2021
8.390
8.550
8.080
8.240
231,539
-0.02(-0.24%)
Oct 04, 2021
8.810
8.869
8.190
8.260
218,664
-0.68(-7.61%)
Oct 01, 2021
8.760
8.980
8.548
8.940
259,640
+0.10(+1.13%)
Sep 30, 2021
8.410
9.040
8.390
8.840
405,470
+0.49(+5.87%)
Sep 29, 2021
8.730
8.786
8.280
8.350
493,564
-0.37(-4.24%)
Sep 28, 2021
9.390
9.390
8.480
8.720
628,110
-0.68(-7.23%)
Sep 27, 2021
8.700
9.660
8.250
9.400
792,018
+0.82(+9.56%)
Sep 24, 2021
8.930
9.025
8.570
8.580
258,385
-0.48(-5.30%)
Sep 23, 2021
9.456
9.463
8.620
9.060
483,100
-0.53(-5.53%)
Sep 22, 2021
9.940
9.950
9.330
9.590
310,644
-0.41(-4.10%)
Sep 21, 2021
10.28
10.51
9.460
10.00
261,926
-0.28(-2.72%)
Sep 20, 2021
9.870
10.48
9.640
10.28
328,033
+0.24(+2.39%)
Sep 17, 2021
10.81
10.94
9.760
10.04
827,781
-0.67(-6.26%)
Sep 16, 2021
10.22
10.73
10.21
10.71
207,892
+0.40(+3.88%)
Sep 15, 2021
10.60
10.62
10.15
10.31
192,294
-0.23(-2.18%)
Sep 14, 2021
10.69
10.79
10.30
10.54
275,869
-0.25(-2.32%)
Sep 13, 2021
11.22
11.25
10.69
10.79
263,250
-0.47(-4.17%)
Sep 10, 2021
11.55
11.62
11.18
11.26
191,945
-0.35(-3.01%)
Sep 09, 2021
11.84
11.91
11.52
11.61
218,021
-0.20(-1.69%)
Sep 08, 2021
12.48
12.48
11.66
11.81
308,669
-0.66(-5.29%)
Sep 07, 2021
12.85
13.12
12.11
12.47
374,199
-0.53(-4.08%)
Sep 03, 2021
12.74
13.15
12.74
13.00
159,905
+0.14(+1.09%)
Sep 02, 2021
12.72
13.00
12.63
12.86
197,623
+0.16(+1.26%)
Sep 01, 2021
12.89
12.95
12.54
12.70
217,168
-0.09(-0.70%)
Aug 31, 2021
12.94
13.06
12.61
12.79
224,384
-0.14(-1.08%)
Aug 30, 2021
13.53
13.54
12.82
12.93
127,846
-0.42(-3.15%)
Aug 27, 2021
12.77
13.61
12.75
13.35
130,101
+0.41(+3.17%)
Aug 26, 2021
13.19
13.31
12.93
12.94
114,939
-0.25(-1.90%)
Aug 25, 2021
13.43
13.43
12.99
13.19
116,847
+0.05(+0.38%)
Aug 24, 2021
13.31
13.40
12.82
13.14
153,004
-0.13(-0.98%)
Aug 23, 2021
13.41
13.52
12.81
13.27
215,933
+0.02(+0.15%)
Aug 20, 2021
12.74
13.45
12.51
13.25
205,882
+0.45(+3.52%)
Aug 19, 2021
13.57
13.65
12.37
12.80
438,309
-0.79(-5.81%)
Aug 18, 2021
12.33
13.80
11.78
13.59
915,255
+1.20(+9.69%)
Aug 17, 2021
11.95
12.46
11.81
12.39
240,230
+0.37(+3.08%)
Aug 16, 2021
11.71
12.49
11.33
12.02
285,721
+0.46(+3.98%)
Aug 13, 2021
13.46
13.46
11.54
11.56
497,644
-1.73(-13.02%)
Aug 12, 2021
14.35
14.48
13.24
13.29
412,286
-1.12(-7.77%)
Aug 11, 2021
14.47
14.62
13.99
14.41
210,603
+0.03(+0.21%)
Aug 10, 2021
14.76
14.99
14.14
14.38
276,497
-0.35(-2.38%)
Aug 09, 2021
15.41
15.63
14.70
14.73
173,779
-0.74(-4.78%)
Aug 06, 2021
15.43
15.57
15.15
15.47
151,825
-0.05(-0.32%)
Aug 05, 2021
15.87
16.18
15.34
15.52
284,543
-0.45(-2.82%)
Aug 04, 2021
15.18
16.17
15.08
15.97
235,020
+0.68(+4.45%)
Aug 03, 2021
15.53
15.68
15.08
15.29
300,664
-0.25(-1.61%)
Aug 02, 2021
15.38
15.80
14.99
15.54
327,092
+0.14(+0.91%)
Jul 30, 2021
14.94
15.62
14.86
15.40
157,914
+0.19(+1.25%)
Jul 29, 2021
15.22
15.47
14.72
15.21
416,432
+0.08(+0.53%)
Jul 28, 2021
14.87
15.60
14.73
15.13
407,051
+0.26(+1.75%)
Jul 27, 2021
15.24
15.81
14.26
14.87
635,895
-0.53(-3.44%)
Jul 26, 2021
16.74
16.79
14.46
15.40
757,752
-1.30(-7.78%)
Jul 23, 2021
16.62
17.21
15.81
16.70
534,560
+0.37(+2.27%)
Jul 22, 2021
15.16
16.87
15.04
16.33
1,265,756
+1.92(+13.32%)
Jul 21, 2021
14.46
15.59
13.78
14.41
2,567,478
+0.97(+7.22%)
Jul 20, 2021
13.56
13.69
13.15
13.44
706,614
+0.05(+0.37%)
Jul 19, 2021
13.65
14.20
12.94
13.39
471,772
-0.14(-1.03%)
Jul 16, 2021
13.69
14.04
13.11
13.53
536,216
-0.11(-0.81%)
Jul 15, 2021
15.72
15.77
13.53
13.64
2,201,411
-1.41(-9.37%)
Jul 14, 2021
15.61
16.00
14.80
15.05
559,617
-0.43(-2.78%)
Jul 13, 2021
13.66
15.69
13.14
15.48
806,791
+0.07(+0.45%)
Jul 12, 2021
15.39
15.68
14.91
15.41
92,583
-0.07(-0.45%)
Jul 09, 2021
15.37
15.94
15.25
15.48
63,524
+0.27(+1.78%)
Jul 08, 2021
15.03
15.37
14.82
15.21
91,155
-0.20(-1.30%)
Jul 07, 2021
15.86
15.86
15.04
15.41
85,615
-0.43(-2.71%)
Jul 06, 2021
17.00
17.00
15.74
15.84
240,524
-1.13(-6.66%)
Jul 02, 2021
17.04
17.17
16.67
16.97
43,030
-0.02(-0.12%)
Jul 01, 2021
17.00
17.12
16.53
16.99
102,990
+0.01(+0.06%)
Jun 30, 2021
16.75
17.21
16.30
16.98
72,112
+0.24(+1.43%)
Jun 29, 2021
17.26
17.31
16.58
16.74
56,694
-0.37(-2.16%)
Jun 28, 2021
17.66
17.77
16.97
17.11
67,561
-0.55(-3.11%)
Jun 25, 2021
17.40
17.83
17.31
17.66
284,984
+0.38(+2.20%)
Jun 24, 2021
17.11
17.50
16.97
17.28
153,059
+0.32(+1.89%)
Jun 23, 2021
16.45
17.12
16.45
16.96
70,526
+0.56(+3.41%)
Jun 22, 2021
16.68
16.94
16.04
16.40
112,008
-0.41(-2.44%)
Jun 21, 2021
17.04
17.27
16.40
16.81
83,658
-0.23(-1.35%)
Jun 18, 2021
16.53
17.06
16.34
17.04
357,052
+0.38(+2.28%)
Jun 17, 2021
16.00
16.98
16.00
16.66
103,646
+0.48(+2.97%)
Jun 16, 2021
15.87
16.39
15.57
16.18
110,725
+0.18(+1.12%)
Jun 15, 2021
16.27
16.42
15.51
16.00
137,101
-0.30(-1.84%)
Jun 14, 2021
16.55
16.86
16.16
16.30
78,346
-0.31(-1.87%)
Jun 11, 2021
16.63
16.97
16.31
16.61
279,098
-0.06(-0.36%)
Jun 10, 2021
17.08
17.36
16.16
16.67
98,575
-0.29(-1.71%)
Jun 09, 2021
17.49
17.72
16.76
16.96
152,710
-0.43(-2.47%)
Jun 08, 2021
17.77
17.98
17.21
17.39
114,449
-0.34(-1.92%)
Jun 07, 2021
16.42
18.00
16.42
17.73
296,668
+1.31(+7.98%)
Jun 04, 2021
16.22
16.95
16.11
16.42
155,234
+0.45(+2.82%)
Jun 03, 2021
14.86
16.39
14.41
15.97
198,767
+0.97(+6.47%)
Jun 02, 2021
15.51
15.71
14.81
15.00
159,206
-0.30(-1.96%)
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.