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
Shattuck Labs, Inc. - Common Stock
(NQ:
STTK
)
7.630
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
7.590
7.825
7.510
7.630
202,582
-0.09(-1.17%)
May 21, 2024
7.520
7.805
7.170
7.720
358,367
+0.27(+3.62%)
May 20, 2024
7.820
8.150
7.400
7.450
347,042
-0.46(-5.87%)
May 17, 2024
7.920
8.160
7.230
7.915
477,907
+0.08(+0.96%)
May 16, 2024
8.280
8.480
7.800
7.840
404,395
-0.32(-3.92%)
May 15, 2024
8.470
9.083
7.900
8.160
577,973
-0.32(-3.77%)
May 14, 2024
10.44
11.76
8.300
8.480
2,126,622
-1.87(-18.07%)
May 13, 2024
10.51
10.72
10.32
10.35
161,572
-0.07(-0.67%)
May 10, 2024
10.64
10.85
10.25
10.42
254,361
-0.24(-2.25%)
May 09, 2024
10.52
10.76
10.28
10.66
150,384
+0.17(+1.62%)
May 08, 2024
10.62
10.89
10.39
10.49
178,652
-0.26(-2.42%)
May 07, 2024
11.19
11.48
10.61
10.75
265,278
-0.43(-3.85%)
May 06, 2024
10.83
11.53
10.81
11.18
309,767
+0.40(+3.71%)
May 03, 2024
11.34
11.62
10.74
10.78
255,663
-0.32(-2.88%)
May 02, 2024
11.06
11.49
10.70
11.10
250,934
+0.24(+2.21%)
May 01, 2024
10.46
11.27
10.24
10.86
202,349
+0.38(+3.63%)
Apr 30, 2024
10.79
11.28
10.45
10.48
200,769
-0.49(-4.47%)
Apr 29, 2024
10.77
11.58
10.77
10.97
647,304
+0.38(+3.59%)
Apr 26, 2024
9.820
10.64
9.740
10.59
381,467
+0.81(+8.28%)
Apr 25, 2024
9.630
9.890
9.466
9.780
112,347
-0.12(-1.21%)
Apr 24, 2024
9.410
10.08
9.410
9.900
234,436
+0.41(+4.32%)
Apr 23, 2024
9.300
9.780
9.220
9.490
318,756
+0.19(+2.04%)
Apr 22, 2024
9.650
9.800
9.230
9.300
307,186
-0.28(-2.92%)
Apr 19, 2024
9.970
10.28
9.500
9.580
417,167
-0.55(-5.43%)
Apr 18, 2024
10.00
10.31
9.790
10.13
430,932
+0.11(+1.10%)
Apr 17, 2024
9.130
10.10
9.130
10.02
555,947
+1.04(+11.58%)
Apr 16, 2024
8.970
9.175
8.800
8.980
243,080
-0.11(-1.21%)
Apr 15, 2024
9.410
9.460
8.990
9.090
107,769
-0.25(-2.68%)
Apr 12, 2024
9.670
9.940
9.164
9.340
158,572
-0.27(-2.81%)
Apr 11, 2024
9.820
10.25
9.440
9.610
282,058
-0.15(-1.54%)
Apr 10, 2024
8.900
9.770
8.890
9.760
621,655
+0.76(+8.44%)
Apr 09, 2024
8.860
9.185
8.710
9.000
203,429
+0.21(+2.39%)
Apr 08, 2024
9.290
9.350
8.790
8.790
112,653
-0.52(-5.59%)
Apr 05, 2024
9.110
9.500
9.100
9.310
92,811
+0.03(+0.32%)
Apr 04, 2024
9.000
9.870
9.000
9.280
280,820
+0.50(+5.69%)
Apr 03, 2024
8.570
8.940
8.560
8.780
175,395
+0.07(+0.80%)
Apr 02, 2024
8.850
9.350
8.550
8.710
199,114
-0.18(-2.02%)
Apr 01, 2024
8.990
9.000
8.650
8.890
196,656
-0.05(-0.56%)
Mar 28, 2024
9.000
8.960
8.960
8.940
319,072
-0.04(-0.45%)
Mar 27, 2024
8.870
9.330
8.740
8.980
352,906
+0.13(+1.47%)
Mar 26, 2024
9.220
9.322
8.810
8.850
176,890
-0.29(-3.17%)
Mar 25, 2024
9.350
9.605
9.090
9.140
157,902
-0.29(-3.08%)
Mar 22, 2024
9.810
9.850
9.330
9.430
278,565
-0.49(-4.94%)
Mar 21, 2024
9.540
10.07
9.480
9.920
327,605
+0.45(+4.75%)
Mar 20, 2024
8.300
9.470
8.300
9.470
538,085
+1.12(+13.41%)
Mar 19, 2024
8.170
8.580
8.060
8.350
528,933
+0.08(+0.97%)
Mar 18, 2024
8.770
8.770
8.270
8.270
420,325
-0.44(-5.05%)
Mar 15, 2024
8.690
9.090
8.620
8.710
661,405
-0.04(-0.46%)
Mar 14, 2024
9.050
9.100
8.750
8.750
269,112
-0.38(-4.16%)
Mar 13, 2024
8.780
9.250
8.651
9.130
363,217
+0.40(+4.58%)
Mar 12, 2024
9.050
9.050
8.700
8.730
298,861
-0.21(-2.35%)
Mar 11, 2024
9.020
9.395
8.900
8.940
323,180
-0.19(-2.08%)
Mar 08, 2024
9.560
9.850
9.090
9.130
261,940
-0.24(-2.56%)
Mar 07, 2024
9.460
9.693
9.060
9.370
438,811
-0.10(-1.06%)
Mar 06, 2024
9.670
11.11
9.350
9.470
858,215
-0.09(-0.94%)
Mar 05, 2024
9.400
9.920
9.300
9.560
393,302
+0.09(+0.95%)
Mar 04, 2024
10.03
10.03
9.260
9.470
538,907
-0.18(-1.87%)
Mar 01, 2024
9.170
10.31
9.040
9.650
644,285
+0.92(+10.54%)
Feb 29, 2024
8.900
9.171
8.650
8.730
378,082
-0.26(-2.89%)
Feb 28, 2024
9.860
10.02
8.930
8.990
239,179
-0.74(-7.61%)
Feb 27, 2024
9.650
9.890
9.470
9.730
356,448
+0.13(+1.35%)
Feb 26, 2024
9.710
10.09
9.401
9.600
287,001
+0.35(+3.78%)
Feb 23, 2024
8.900
9.595
8.770
9.250
220,886
+0.33(+3.70%)
Feb 22, 2024
8.940
9.235
8.733
8.920
166,299
+0.11(+1.25%)
Feb 21, 2024
9.020
9.050
8.600
8.810
281,166
-0.36(-3.93%)
Feb 20, 2024
9.310
9.690
9.010
9.170
237,953
-0.42(-4.38%)
Feb 16, 2024
8.990
9.660
8.790
9.590
595,294
+0.60(+6.67%)
Feb 15, 2024
9.050
9.070
8.530
8.990
312,769
+0.02(+0.22%)
Feb 14, 2024
8.670
9.050
8.500
8.970
215,591
+0.51(+6.03%)
Feb 13, 2024
9.100
9.100
8.310
8.460
764,927
-0.48(-5.37%)
Feb 12, 2024
9.120
9.390
8.710
8.940
267,426
-0.20(-2.13%)
Feb 09, 2024
9.040
9.190
8.810
9.135
206,058
+0.13(+1.50%)
Feb 08, 2024
9.900
9.910
8.960
9.000
254,547
-0.57(-5.96%)
Feb 07, 2024
9.660
9.805
9.350
9.570
309,640
-0.16(-1.64%)
Feb 06, 2024
9.700
10.48
9.600
9.730
511,282
+0.01(+0.10%)
Feb 05, 2024
9.310
10.14
9.310
9.720
238,224
+0.10(+1.04%)
Feb 02, 2024
9.220
9.790
9.220
9.620
290,252
+0.12(+1.26%)
Feb 01, 2024
9.650
9.750
9.160
9.500
205,022
+0.06(+0.64%)
Jan 31, 2024
9.400
9.930
9.250
9.440
335,534
-0.05(-0.53%)
Jan 30, 2024
9.750
9.930
9.150
9.490
210,258
-0.30(-3.06%)
Jan 29, 2024
9.940
10.60
9.370
9.790
305,708
-0.14(-1.41%)
Jan 26, 2024
9.900
10.12
9.700
9.930
139,699
-0.06(-0.60%)
Jan 25, 2024
10.07
10.50
9.710
9.990
188,108
+0.12(+1.22%)
Jan 24, 2024
9.520
10.03
9.410
9.870
146,247
+0.35(+3.68%)
Jan 23, 2024
10.01
10.24
9.355
9.520
208,855
-0.34(-3.45%)
Jan 22, 2024
9.000
10.03
8.859
9.860
314,955
+0.84(+9.31%)
Jan 19, 2024
8.500
9.270
8.260
9.020
329,264
+0.55(+6.56%)
Jan 18, 2024
8.700
9.240
8.330
8.465
392,654
-0.12(-1.46%)
Jan 17, 2024
8.350
8.720
8.100
8.590
266,802
+0.08(+1.00%)
Jan 16, 2024
9.310
9.670
8.444
8.505
676,668
-0.90(-9.62%)
Jan 12, 2024
9.940
10.05
9.321
9.410
653,008
-0.59(-5.90%)
Jan 11, 2024
10.00
10.16
9.240
10.00
439,845
-0.09(-0.89%)
Jan 10, 2024
9.820
10.66
9.440
10.09
782,071
+0.20(+2.02%)
Jan 09, 2024
9.560
9.980
9.030
9.890
602,063
+0.39(+4.11%)
Jan 08, 2024
8.260
9.740
8.260
9.500
731,069
+1.23(+14.94%)
Jan 05, 2024
7.580
8.430
7.110
8.265
710,524
+0.90(+12.14%)
Jan 04, 2024
7.120
7.640
7.000
7.370
358,605
-0.05(-0.67%)
Jan 03, 2024
7.410
7.650
6.980
7.420
642,490
-0.14(-1.85%)
Jan 02, 2024
7.280
7.950
6.990
7.560
772,706
+0.43(+6.03%)
Dec 29, 2023
7.160
7.360
6.700
7.130
507,204
-0.11(-1.52%)
Dec 28, 2023
6.660
7.770
6.610
7.240
645,546
+0.53(+7.90%)
Dec 27, 2023
6.600
6.939
6.504
6.710
591,468
+0.10(+1.59%)
Dec 26, 2023
6.700
7.390
6.410
6.605
687,161
+0.01(+0.08%)
Dec 22, 2023
6.400
6.660
6.360
6.600
534,315
+0.15(+2.33%)
Dec 21, 2023
6.700
6.900
6.150
6.450
1,355,397
+0.00(+0.00%)
Dec 20, 2023
6.380
6.980
6.200
6.450
1,044,289
+0.02(+0.23%)
Dec 19, 2023
5.520
6.500
5.510
6.435
722,134
+0.92(+16.79%)
Dec 18, 2023
6.510
6.608
5.230
5.510
962,456
-1.10(-16.64%)
Dec 15, 2023
6.730
7.430
5.930
6.610
6,833,581
-0.35(-5.03%)
Dec 14, 2023
4.710
7.500
4.300
6.960
21,706,352
+2.10(+43.21%)
Dec 13, 2023
4.380
5.420
3.670
4.860
57,056,456
+2.75(+130.33%)
Dec 12, 2023
2.120
2.180
2.015
2.110
26,670
+0.02(+0.96%)
Dec 11, 2023
2.280
2.340
2.060
2.090
23,830
-0.28(-11.81%)
Dec 08, 2023
2.410
2.550
2.320
2.370
27,454
+0.01(+0.42%)
Dec 07, 2023
2.420
2.500
2.260
2.360
37,600
-0.03(-1.26%)
Dec 06, 2023
1.990
2.390
1.955
2.390
40,476
+0.44(+22.56%)
Dec 05, 2023
1.953
2.025
1.895
1.950
117,228
-0.02(-1.02%)
Dec 04, 2023
1.990
2.050
1.860
1.970
59,939
+0.01(+0.51%)
Dec 01, 2023
1.810
1.980
1.810
1.960
29,581
+0.00(+0.00%)
Nov 30, 2023
1.980
1.993
1.912
1.960
6,153
-0.04(-2.00%)
Nov 29, 2023
2.170
2.190
2.000
2.000
40,138
-0.29(-12.66%)
Nov 28, 2023
2.300
2.300
2.130
2.290
3,272
-0.01(-0.43%)
Nov 27, 2023
2.260
2.410
2.260
2.300
59,753
-0.10(-3.97%)
Nov 24, 2023
2.350
2.420
2.350
2.395
6,053
+0.06(+2.79%)
Nov 22, 2023
2.250
2.390
2.250
2.330
12,210
+0.04(+1.75%)
Nov 21, 2023
2.220
2.398
2.210
2.290
18,997
+0.04(+1.91%)
Nov 20, 2023
2.454
2.454
2.212
2.247
18,486
+0.04(+1.68%)
Nov 17, 2023
2.080
2.210
2.080
2.210
7,061
+0.14(+6.76%)
Nov 16, 2023
2.110
2.200
1.970
2.070
27,885
-0.09(-4.17%)
Nov 15, 2023
2.290
2.320
2.002
2.160
16,838
+0.08(+3.85%)
Nov 14, 2023
1.850
2.260
1.850
2.080
78,198
+0.19(+10.05%)
Nov 13, 2023
1.780
2.075
1.780
1.890
10,426
+0.05(+2.72%)
Nov 10, 2023
1.750
1.950
1.750
1.840
25,084
+0.02(+1.10%)
Nov 09, 2023
2.240
2.480
1.780
1.820
37,595
-0.55(-23.21%)
Nov 08, 2023
2.230
2.400
2.190
2.370
145,858
+0.17(+7.73%)
Nov 07, 2023
2.060
2.220
2.010
2.200
19,667
+0.09(+4.27%)
Nov 06, 2023
1.820
2.200
1.760
2.110
79,933
+0.26(+14.05%)
Nov 03, 2023
1.580
1.910
1.575
1.850
59,314
+0.21(+12.80%)
Nov 02, 2023
1.610
1.710
1.590
1.640
223,416
+0.04(+2.50%)
Nov 01, 2023
1.620
1.700
1.600
1.600
30,143
-0.02(-1.23%)
Oct 31, 2023
1.610
1.780
1.590
1.620
287,595
-0.07(-4.42%)
Oct 30, 2023
1.570
1.792
1.570
1.695
72,488
+0.11(+7.28%)
Oct 27, 2023
1.790
1.800
1.450
1.580
108,989
-0.08(-5.11%)
Oct 26, 2023
1.860
1.860
1.600
1.665
18,358
+0.05(+3.42%)
Oct 25, 2023
1.760
1.760
1.520
1.610
8,597
+0.07(+4.55%)
Oct 24, 2023
1.540
1.585
1.470
1.540
16,389
+0.11(+7.69%)
Oct 23, 2023
1.460
1.535
1.430
1.430
11,532
+0.03(+2.14%)
Oct 20, 2023
1.360
1.490
1.360
1.400
23,421
+0.00(+0.00%)
Oct 19, 2023
1.420
1.529
1.390
1.400
155,310
-0.09(-6.04%)
Oct 18, 2023
1.540
1.850
1.425
1.490
28,621
-0.09(-5.70%)
Oct 17, 2023
1.500
1.720
1.450
1.580
77,891
+0.08(+5.33%)
Oct 16, 2023
1.490
1.640
1.410
1.500
34,836
+0.06(+4.17%)
Oct 13, 2023
1.530
1.630
1.413
1.440
25,724
-0.12(-7.69%)
Oct 12, 2023
1.660
1.710
1.490
1.560
92,927
-0.02(-1.27%)
Oct 11, 2023
1.640
1.740
1.490
1.580
73,154
-0.02(-1.25%)
Oct 10, 2023
1.570
1.780
1.420
1.600
78,871
+0.00(+0.00%)
Oct 09, 2023
1.540
1.640
1.430
1.600
43,541
+0.10(+6.67%)
Oct 06, 2023
1.500
1.600
1.330
1.500
67,819
+0.10(+7.14%)
Oct 05, 2023
1.360
1.510
1.360
1.400
22,401
+0.01(+0.72%)
Oct 04, 2023
1.430
1.530
1.360
1.390
40,040
+0.02(+1.46%)
Oct 03, 2023
1.520
1.520
1.350
1.370
64,809
-0.13(-8.67%)
Oct 02, 2023
1.590
1.710
1.430
1.500
41,418
-0.02(-1.32%)
Sep 29, 2023
1.560
1.610
1.456
1.520
32,822
-0.04(-2.56%)
Sep 28, 2023
1.660
1.840
1.500
1.560
78,158
+0.02(+1.30%)
Sep 27, 2023
1.570
1.700
1.449
1.540
45,611
+0.04(+2.67%)
Sep 26, 2023
1.530
1.630
1.410
1.500
49,505
+0.08(+5.63%)
Sep 25, 2023
1.740
1.560
1.420
1.420
204,557
-0.09(-5.96%)
Sep 22, 2023
1.590
2.110
1.510
1.510
293,593
-0.02(-1.31%)
Sep 21, 2023
1.620
1.841
1.520
1.530
21,577
-0.13(-7.83%)
Sep 20, 2023
1.850
1.888
1.540
1.660
36,090
-0.20(-10.75%)
Sep 19, 2023
1.930
1.940
1.845
1.860
12,089
-0.12(-6.06%)
Sep 18, 2023
2.110
2.180
1.930
1.980
16,629
-0.07(-3.41%)
Sep 15, 2023
2.210
2.210
1.990
2.050
57,108
-0.04(-1.91%)
Sep 14, 2023
2.180
2.180
2.010
2.090
19,648
+0.04(+1.95%)
Sep 13, 2023
2.200
2.200
2.050
2.050
11,095
-0.05(-2.38%)
Sep 12, 2023
2.220
2.220
2.082
2.100
16,620
-0.09(-4.11%)
Sep 11, 2023
2.230
2.325
2.100
2.190
69,848
-0.02(-0.90%)
Sep 08, 2023
2.160
2.210
2.060
2.210
37,930
+0.00(+0.00%)
Sep 07, 2023
2.280
2.280
2.060
2.210
9,432
-0.06(-2.64%)
Sep 06, 2023
2.080
2.270
1.930
2.270
64,200
+0.15(+7.08%)
Sep 05, 2023
2.140
2.230
2.060
2.120
11,859
-0.13(-5.78%)
Sep 01, 2023
2.200
2.250
2.160
2.250
3,922
+0.09(+4.17%)
Aug 31, 2023
2.230
2.270
2.160
2.160
21,225
-0.02(-0.92%)
Aug 30, 2023
2.196
2.196
2.180
2.180
1,725
-0.06(-2.68%)
Aug 29, 2023
2.170
2.240
2.120
2.240
2,282
+0.02(+0.90%)
Aug 28, 2023
2.160
2.280
2.120
2.220
4,214
+0.08(+3.74%)
Aug 25, 2023
2.050
2.145
2.050
2.140
2,129
+0.02(+0.94%)
Aug 24, 2023
2.150
2.175
1.990
2.120
7,876
-0.08(-3.64%)
Aug 23, 2023
2.429
2.473
2.200
2.200
8,895
-0.10(-4.56%)
Aug 22, 2023
2.200
2.370
2.190
2.305
3,969
+0.10(+4.30%)
Aug 21, 2023
2.280
2.290
2.100
2.210
11,986
+0.00(+0.00%)
Aug 18, 2023
2.090
2.360
2.090
2.210
8,944
+0.12(+5.74%)
Aug 17, 2023
1.990
2.215
1.990
2.090
6,352
+0.03(+1.46%)
Aug 16, 2023
2.123
2.470
1.988
2.060
32,496
-0.10(-4.63%)
Aug 15, 2023
2.120
2.250
2.031
2.160
6,532
+0.06(+2.86%)
Aug 14, 2023
2.150
2.230
1.990
2.100
17,223
-0.07(-3.23%)
Aug 11, 2023
2.200
2.218
2.106
2.170
10,916
-0.05(-2.25%)
Aug 10, 2023
2.410
2.410
2.110
2.220
22,645
-0.21(-8.64%)
Aug 09, 2023
2.646
2.646
2.430
2.430
10,329
-0.14(-5.45%)
Aug 08, 2023
2.541
2.680
2.490
2.570
6,102
-0.01(-0.39%)
Aug 07, 2023
2.437
2.700
2.437
2.580
28,899
+0.11(+4.45%)
Aug 04, 2023
2.310
2.580
2.310
2.470
10,066
+0.08(+3.35%)
Aug 03, 2023
2.220
2.440
2.140
2.390
27,909
+0.11(+4.82%)
Aug 02, 2023
2.400
2.480
2.260
2.280
13,325
-0.02(-0.87%)
Aug 01, 2023
2.560
2.676
2.265
2.300
39,136
-0.25(-9.80%)
Jul 31, 2023
2.560
2.660
2.490
2.550
8,960
-0.04(-1.35%)
Jul 28, 2023
2.570
2.700
2.490
2.585
20,149
+0.02(+0.98%)
Jul 27, 2023
2.660
2.665
2.490
2.560
14,733
-0.09(-3.40%)
Jul 26, 2023
2.636
2.655
2.595
2.650
11,568
+0.04(+1.53%)
Jul 25, 2023
2.660
2.720
2.600
2.610
10,532
-0.04(-1.51%)
Jul 24, 2023
2.740
2.740
2.600
2.650
11,539
-0.02(-0.75%)
Jul 21, 2023
2.710
2.730
2.635
2.670
8,052
-0.02(-0.74%)
Jul 20, 2023
2.740
2.740
2.610
2.690
6,125
-0.06(-2.14%)
Jul 19, 2023
2.750
2.890
2.640
2.749
14,203
+0.02(+0.68%)
Jul 18, 2023
2.660
2.750
2.600
2.730
26,816
+0.01(+0.37%)
Jul 17, 2023
2.620
2.730
2.600
2.720
5,220
+0.09(+3.42%)
Jul 14, 2023
2.690
2.870
2.600
2.630
24,156
-0.07(-2.59%)
Jul 13, 2023
2.790
2.790
2.630
2.700
15,236
-0.03(-1.10%)
Jul 12, 2023
2.750
2.880
2.720
2.730
6,582
+0.09(+3.41%)
Jul 11, 2023
2.760
2.830
2.640
2.640
7,276
-0.16(-5.71%)
Jul 10, 2023
2.860
2.925
2.710
2.800
11,260
-0.01(-0.36%)
Jul 07, 2023
2.760
2.860
2.670
2.810
8,021
+0.05(+1.81%)
Jul 06, 2023
2.980
3.031
2.760
2.760
10,243
-0.21(-7.07%)
Jul 05, 2023
3.120
3.170
2.880
2.970
25,753
-0.19(-6.01%)
Jul 03, 2023
3.080
3.200
3.030
3.160
20,470
+0.04(+1.28%)
Jun 30, 2023
3.180
3.230
2.970
3.120
36,625
-0.04(-1.27%)
Jun 29, 2023
2.840
3.170
2.800
3.160
107,157
+0.29(+10.10%)
Jun 28, 2023
3.050
3.100
2.840
2.870
11,429
-0.09(-3.04%)
Jun 27, 2023
2.920
3.060
2.820
2.960
9,744
+0.01(+0.34%)
Jun 26, 2023
3.170
3.170
2.940
2.950
40,159
-0.34(-10.33%)
Jun 23, 2023
3.240
3.410
3.130
3.290
27,019
-0.15(-4.36%)
Jun 22, 2023
3.560
3.580
3.313
3.440
15,699
-0.16(-4.44%)
Jun 21, 2023
3.660
3.690
3.483
3.600
23,161
-0.06(-1.64%)
Jun 20, 2023
3.230
3.890
3.230
3.660
162,143
+0.51(+16.19%)
Jun 16, 2023
2.750
3.150
2.690
3.150
79,407
+0.37(+13.31%)
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.