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
Immunoprecise Antibodies Ltd
(NQ:
IPA
)
1.030
-0.010 (-0.96%)
Streaming Delayed Price
Updated: 3:57 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 31, 2022
5.350
5.730
5.320
5.730
8,803
+0.43(+8.11%)
May 27, 2022
5.343
5.590
5.165
5.300
35,061
-0.15(-2.75%)
May 26, 2022
5.110
5.450
5.110
5.450
13,077
+0.40(+7.92%)
May 25, 2022
4.870
5.190
4.870
5.050
16,569
+0.29(+6.09%)
May 24, 2022
4.840
5.000
4.720
4.760
22,904
-0.20(-4.03%)
May 23, 2022
4.630
5.000
4.630
4.960
6,696
+0.35(+7.59%)
May 20, 2022
4.920
5.020
4.530
4.610
15,621
-0.30(-6.11%)
May 19, 2022
4.660
4.910
4.660
4.910
9,015
+0.11(+2.29%)
May 18, 2022
4.860
5.230
4.800
4.800
33,934
-0.09(-1.84%)
May 17, 2022
5.230
5.230
4.761
4.890
13,245
+0.06(+1.24%)
May 16, 2022
4.600
4.830
4.450
4.830
19,469
+0.38(+8.54%)
May 13, 2022
4.400
4.700
4.303
4.450
25,169
+0.02(+0.45%)
May 12, 2022
4.600
4.737
4.175
4.430
16,940
+0.07(+1.61%)
May 11, 2022
4.750
4.750
4.360
4.360
14,806
-0.14(-3.11%)
May 10, 2022
4.620
4.970
4.480
4.500
24,864
-0.09(-1.96%)
May 09, 2022
5.060
5.155
4.590
4.590
51,462
-0.45(-8.93%)
May 06, 2022
5.330
5.410
5.040
5.040
22,428
-0.28(-5.26%)
May 05, 2022
5.520
5.645
5.300
5.320
15,663
-0.29(-5.17%)
May 04, 2022
5.550
5.745
5.550
5.610
12,794
+0.04(+0.72%)
May 03, 2022
5.500
5.690
5.430
5.570
14,894
+0.04(+0.72%)
May 02, 2022
5.470
5.610
5.440
5.530
14,049
-0.03(-0.54%)
Apr 29, 2022
5.560
5.800
5.530
5.560
11,402
+0.00(+0.00%)
Apr 28, 2022
5.600
5.625
5.433
5.560
14,978
+0.03(+0.54%)
Apr 27, 2022
5.700
5.700
5.530
5.530
6,110
-0.11(-1.95%)
Apr 26, 2022
5.860
6.100
5.600
5.640
24,428
-0.26(-4.41%)
Apr 25, 2022
5.827
6.097
5.650
5.900
23,735
+0.04(+0.68%)
Apr 22, 2022
5.900
5.900
5.610
5.860
18,873
-0.06(-1.01%)
Apr 21, 2022
6.050
6.250
5.790
5.920
53,506
-0.16(-2.63%)
Apr 20, 2022
5.600
6.090
5.600
6.080
151,434
+0.44(+7.80%)
Apr 19, 2022
5.650
5.650
5.330
5.640
22,248
+0.12(+2.17%)
Apr 18, 2022
5.720
5.827
5.500
5.520
43,387
-0.20(-3.50%)
Apr 14, 2022
5.830
5.840
5.630
5.720
24,673
+0.04(+0.70%)
Apr 13, 2022
5.730
5.790
5.610
5.680
15,882
+0.06(+1.07%)
Apr 12, 2022
5.950
5.950
5.610
5.620
11,049
-0.31(-5.23%)
Apr 11, 2022
5.690
5.990
5.660
5.930
53,083
+0.22(+3.85%)
Apr 08, 2022
5.490
5.710
5.370
5.710
11,611
+0.19(+3.44%)
Apr 07, 2022
5.680
5.700
5.470
5.520
12,177
-0.09(-1.60%)
Apr 06, 2022
5.990
6.160
5.500
5.610
57,045
-0.17(-2.94%)
Apr 05, 2022
5.740
6.040
5.740
5.780
28,926
+0.10(+1.76%)
Apr 04, 2022
5.090
5.750
5.090
5.680
58,949
+0.49(+9.44%)
Apr 01, 2022
5.240
5.320
5.050
5.190
25,761
+0.05(+0.97%)
Mar 31, 2022
4.850
5.270
4.800
5.140
34,064
+0.17(+3.42%)
Mar 30, 2022
4.590
5.080
4.590
4.970
108,863
+0.53(+11.94%)
Mar 29, 2022
4.130
4.590
3.960
4.440
49,310
+0.31(+7.51%)
Mar 28, 2022
4.370
4.370
4.050
4.130
18,238
-0.15(-3.50%)
Mar 25, 2022
4.210
4.370
4.210
4.280
10,091
+0.08(+1.90%)
Mar 24, 2022
4.090
4.270
4.010
4.200
11,426
+0.13(+3.20%)
Mar 23, 2022
4.350
4.350
4.010
4.070
51,097
-0.15(-3.56%)
Mar 22, 2022
4.290
4.300
4.100
4.220
30,117
-0.10(-2.31%)
Mar 21, 2022
4.360
4.500
4.290
4.320
22,769
-0.35(-7.49%)
Mar 18, 2022
4.220
4.680
4.190
4.670
19,033
+0.54(+13.08%)
Mar 17, 2022
3.920
4.170
3.910
4.130
20,343
+0.22(+5.63%)
Mar 16, 2022
3.950
4.220
3.790
3.910
67,287
-0.04(-1.01%)
Mar 15, 2022
3.770
4.000
3.730
3.950
108,364
+0.15(+3.95%)
Mar 14, 2022
3.750
3.830
3.510
3.800
74,456
+0.16(+4.40%)
Mar 11, 2022
3.810
3.840
3.610
3.640
26,655
-0.13(-3.45%)
Mar 10, 2022
3.860
3.950
3.770
3.770
30,908
-0.08(-2.08%)
Mar 09, 2022
4.140
4.170
3.810
3.850
56,590
-0.31(-7.45%)
Mar 08, 2022
4.210
4.320
4.064
4.160
24,447
-0.02(-0.48%)
Mar 07, 2022
4.450
4.450
4.180
4.180
30,116
-0.32(-7.11%)
Mar 04, 2022
4.500
4.580
4.320
4.500
19,154
-0.09(-1.96%)
Mar 03, 2022
4.660
4.660
4.390
4.590
26,352
-0.09(-1.92%)
Mar 02, 2022
4.860
4.960
4.680
4.680
20,508
-0.24(-4.88%)
Mar 01, 2022
4.840
5.050
4.790
4.920
10,641
-0.01(-0.20%)
Feb 28, 2022
4.910
5.000
4.650
4.930
15,509
+0.23(+4.89%)
Feb 25, 2022
4.820
4.900
4.670
4.700
12,256
-0.16(-3.29%)
Feb 24, 2022
4.490
4.910
4.410
4.860
24,733
+0.19(+4.07%)
Feb 23, 2022
4.970
5.100
4.600
4.670
44,834
-0.30(-6.04%)
Feb 22, 2022
5.080
5.170
4.970
4.970
26,411
-0.21(-4.05%)
Feb 18, 2022
5.180
0
+0.08(+1.57%)
Feb 17, 2022
5.150
5.330
5.050
5.100
42,494
-0.10(-1.92%)
Feb 16, 2022
5.110
5.230
5.100
5.200
15,962
+0.07(+1.36%)
Feb 15, 2022
5.190
5.330
4.950
5.130
101,308
-0.11(-2.10%)
Feb 14, 2022
5.460
5.460
5.170
5.240
16,961
-0.03(-0.57%)
Feb 11, 2022
5.360
5.400
5.110
5.270
18,190
-0.10(-1.86%)
Feb 10, 2022
5.410
5.520
5.250
5.370
51,039
-0.03(-0.56%)
Feb 09, 2022
5.700
5.850
5.280
5.400
108,346
-0.15(-2.70%)
Feb 08, 2022
5.520
5.750
5.440
5.550
29,984
-0.07(-1.25%)
Feb 07, 2022
5.700
5.750
5.510
5.620
15,244
-0.08(-1.40%)
Feb 04, 2022
5.790
5.820
5.620
5.700
13,793
-0.18(-3.06%)
Feb 03, 2022
5.830
5.740
5.880
14,944
-0.05(-0.84%)
Feb 02, 2022
6.156
6.156
5.720
5.930
29,956
-0.19(-3.10%)
Feb 01, 2022
6.180
6.280
5.950
6.120
38,005
-0.06(-0.97%)
Jan 31, 2022
6.250
6.180
96,450
+0.41(+7.11%)
Jan 28, 2022
5.580
5.810
5.319
5.770
25,142
+0.26(+4.72%)
Jan 27, 2022
5.490
5.770
5.328
5.510
20,468
+0.11(+2.04%)
Jan 26, 2022
5.730
5.730
5.400
5.400
26,861
+0.05(+0.93%)
Jan 25, 2022
5.410
5.794
5.170
5.350
27,075
-0.31(-5.48%)
Jan 24, 2022
5.290
5.860
5.030
5.660
56,595
-0.06(-1.05%)
Jan 21, 2022
6.020
6.070
5.570
5.720
59,800
-0.58(-9.21%)
Jan 20, 2022
6.043
6.300
5.940
6.300
14,859
+0.10(+1.61%)
Jan 19, 2022
6.200
6.397
5.960
6.200
17,320
+0.00(+0.00%)
Jan 18, 2022
6.300
6.440
6.100
6.200
22,146
-0.06(-0.96%)
Jan 14, 2022
6.260
0
-0.23(-3.54%)
Jan 13, 2022
6.166
6.730
6.166
6.490
77,635
+0.21(+3.34%)
Jan 12, 2022
6.070
6.360
5.910
6.280
35,696
+0.22(+3.63%)
Jan 11, 2022
5.950
6.060
5.848
6.060
17,228
+0.09(+1.51%)
Jan 10, 2022
6.200
6.250
5.790
5.970
32,444
-0.15(-2.45%)
Jan 07, 2022
5.940
6.300
5.925
6.120
51,762
+0.13(+2.17%)
Jan 06, 2022
6.080
6.110
5.815
5.990
17,455
-0.08(-1.32%)
Jan 05, 2022
5.760
6.244
5.760
6.070
39,980
+0.07(+1.17%)
Jan 04, 2022
5.800
6.000
5.500
6.000
36,289
+0.40(+7.14%)
Jan 03, 2022
5.770
5.770
5.240
5.600
50,862
+0.24(+4.48%)
Dec 31, 2021
5.480
5.750
5.260
5.360
40,835
-0.09(-1.65%)
Dec 30, 2021
5.350
5.670
5.350
5.450
53,370
+0.04(+0.74%)
Dec 29, 2021
5.500
5.520
5.320
5.410
27,571
-0.17(-3.13%)
Dec 28, 2021
5.340
5.620
5.290
5.585
7,866
+0.21(+3.81%)
Dec 27, 2021
5.280
5.400
5.140
5.380
29,903
+0.02(+0.37%)
Dec 23, 2021
5.390
5.810
5.340
5.360
31,326
-0.13(-2.37%)
Dec 22, 2021
5.600
5.910
5.410
5.490
75,732
-0.26(-4.52%)
Dec 21, 2021
6.000
6.000
5.620
5.750
28,489
-0.11(-1.88%)
Dec 20, 2021
6.050
6.150
5.530
5.860
74,536
+0.09(+1.56%)
Dec 17, 2021
5.380
5.770
5.380
5.770
20,000
+0.32(+5.87%)
Dec 16, 2021
5.340
5.540
5.340
5.450
20,105
+0.07(+1.30%)
Dec 15, 2021
5.290
5.580
5.030
5.380
41,309
+0.02(+0.37%)
Dec 14, 2021
5.070
5.460
5.060
5.360
68,242
+0.30(+5.93%)
Dec 13, 2021
5.450
5.450
5.060
5.060
59,515
-0.56(-9.96%)
Dec 10, 2021
5.700
5.730
5.480
5.620
44,552
-0.13(-2.26%)
Dec 09, 2021
5.770
5.900
5.570
5.750
54,384
-0.09(-1.54%)
Dec 08, 2021
5.760
5.970
5.650
5.840
35,687
+0.01(+0.17%)
Dec 07, 2021
5.780
6.020
5.698
5.830
44,036
+0.09(+1.57%)
Dec 06, 2021
5.350
5.740
5.280
5.740
57,998
+0.33(+6.10%)
Dec 03, 2021
5.450
5.510
5.117
5.410
68,596
-0.11(-1.99%)
Dec 02, 2021
5.790
5.850
5.300
5.520
59,155
-0.31(-5.32%)
Dec 01, 2021
5.960
6.030
5.540
5.830
77,569
-0.17(-2.83%)
Nov 30, 2021
6.366
6.470
5.930
6.000
172,561
+0.06(+1.01%)
Nov 29, 2021
6.610
6.857
5.780
5.940
132,951
-0.48(-7.48%)
Nov 26, 2021
5.920
6.880
5.920
6.420
314,257
+0.80(+14.23%)
Nov 24, 2021
5.350
5.676
5.315
5.620
23,910
+0.27(+5.05%)
Nov 23, 2021
5.420
5.465
5.210
5.350
41,261
-0.01(-0.19%)
Nov 22, 2021
5.550
5.610
5.240
5.360
35,839
-0.18(-3.25%)
Nov 19, 2021
5.450
5.620
5.250
5.540
52,589
+0.06(+1.09%)
Nov 18, 2021
5.740
5.490
5.310
5.480
53,556
-0.18(-3.18%)
Nov 17, 2021
5.870
6.048
5.640
5.660
43,715
-0.25(-4.23%)
Nov 16, 2021
6.040
6.050
5.870
5.910
28,664
-0.19(-3.11%)
Nov 15, 2021
6.060
6.120
5.967
6.100
29,063
+0.12(+2.01%)
Nov 12, 2021
5.920
6.080
5.890
5.980
17,999
+0.03(+0.50%)
Nov 11, 2021
6.110
6.110
5.900
5.950
30,459
-0.10(-1.65%)
Nov 10, 2021
5.960
6.050
46,482
-0.05(-0.82%)
Nov 09, 2021
6.030
6.350
5.950
6.100
37,328
-0.03(-0.49%)
Nov 08, 2021
5.940
6.200
5.940
6.130
27,217
+0.19(+3.20%)
Nov 05, 2021
6.210
6.220
5.900
5.940
58,691
-0.16(-2.62%)
Nov 04, 2021
6.280
6.280
6.088
6.100
24,118
-0.18(-2.87%)
Nov 03, 2021
6.240
6.370
6.080
6.280
39,224
+0.01(+0.16%)
Nov 02, 2021
6.350
6.359
6.070
6.270
49,793
-0.06(-0.95%)
Nov 01, 2021
6.600
6.740
6.280
6.330
37,424
-0.24(-3.65%)
Oct 29, 2021
6.510
6.750
6.350
6.570
65,680
-0.12(-1.79%)
Oct 28, 2021
6.320
6.780
6.280
6.690
128,471
+0.37(+5.85%)
Oct 27, 2021
6.210
6.380
6.150
6.320
26,099
+0.08(+1.28%)
Oct 26, 2021
6.280
6.160
6.240
37,118
+0.00(+0.00%)
Oct 25, 2021
6.400
6.240
57,892
+0.05(+0.81%)
Oct 22, 2021
6.250
6.320
6.090
6.190
50,718
-0.17(-2.67%)
Oct 21, 2021
6.540
6.640
6.220
6.360
48,263
-0.18(-2.75%)
Oct 20, 2021
6.420
6.650
6.350
6.540
39,483
+0.13(+2.03%)
Oct 19, 2021
6.230
6.439
6.130
6.410
36,938
+0.22(+3.55%)
Oct 18, 2021
6.660
6.680
6.130
6.190
63,514
-0.35(-5.42%)
Oct 15, 2021
6.410
6.750
6.320
6.545
68,095
+0.24(+3.72%)
Oct 14, 2021
6.300
6.565
6.130
6.310
58,805
-0.07(-1.10%)
Oct 13, 2021
6.140
6.400
6.000
6.380
58,565
+0.26(+4.25%)
Oct 12, 2021
6.190
6.200
5.950
6.120
37,536
-0.01(-0.16%)
Oct 11, 2021
6.190
6.190
5.930
6.130
38,184
+0.06(+0.99%)
Oct 08, 2021
6.130
6.335
5.940
6.070
44,501
-0.09(-1.46%)
Oct 07, 2021
5.970
6.781
5.850
6.160
466,963
+0.23(+3.88%)
Oct 06, 2021
5.700
6.110
5.620
5.930
98,452
+0.08(+1.37%)
Oct 05, 2021
5.990
6.120
5.780
5.850
65,400
-0.12(-2.01%)
Oct 04, 2021
5.970
6.150
5.780
5.970
86,846
-0.08(-1.32%)
Oct 01, 2021
6.190
6.350
5.900
6.050
78,215
-0.17(-2.73%)
Sep 30, 2021
6.240
6.250
6.040
6.220
58,776
+0.03(+0.48%)
Sep 29, 2021
6.420
6.420
6.063
6.190
51,675
-0.14(-2.21%)
Sep 28, 2021
6.560
6.630
6.190
6.330
65,457
-0.30(-4.52%)
Sep 27, 2021
6.470
6.690
6.470
6.630
38,940
+0.05(+0.76%)
Sep 24, 2021
6.690
6.830
6.500
6.580
41,958
-0.23(-3.38%)
Sep 23, 2021
6.700
6.860
6.580
6.810
45,571
+0.10(+1.49%)
Sep 22, 2021
6.630
6.750
6.410
6.710
57,595
+0.12(+1.74%)
Sep 21, 2021
6.680
6.730
6.490
6.595
57,036
-0.04(-0.68%)
Sep 20, 2021
6.830
6.950
6.430
6.640
91,779
-0.38(-5.41%)
Sep 17, 2021
6.730
7.050
6.730
7.020
73,574
+0.27(+4.00%)
Sep 16, 2021
6.520
6.910
6.520
6.750
84,037
+0.15(+2.27%)
Sep 15, 2021
6.760
6.850
6.540
6.600
73,961
-0.15(-2.22%)
Sep 14, 2021
6.910
7.055
6.690
6.750
109,365
-0.18(-2.60%)
Sep 13, 2021
7.010
7.160
6.800
6.930
92,713
-0.08(-1.14%)
Sep 10, 2021
6.940
7.330
6.779
7.010
267,900
+0.09(+1.30%)
Sep 09, 2021
7.090
7.220
6.840
6.920
134,157
-0.15(-2.12%)
Sep 08, 2021
7.020
7.140
6.926
7.070
74,995
-0.13(-1.81%)
Sep 07, 2021
7.210
7.340
6.920
7.200
88,461
-0.02(-0.28%)
Sep 03, 2021
7.330
7.440
7.120
7.220
82,787
-0.04(-0.48%)
Sep 02, 2021
7.270
7.520
7.220
7.255
119,768
-0.05(-0.75%)
Sep 01, 2021
7.520
7.530
7.240
7.310
138,402
-0.07(-0.95%)
Aug 31, 2021
7.150
7.550
7.000
7.380
183,308
+0.20(+2.79%)
Aug 30, 2021
7.710
8.098
7.140
7.180
293,272
-0.41(-5.40%)
Aug 27, 2021
6.970
7.700
6.940
7.590
221,917
+0.58(+8.27%)
Aug 26, 2021
6.810
7.180
6.750
7.010
107,599
+0.14(+2.04%)
Aug 25, 2021
6.720
7.330
6.720
6.870
267,246
+0.08(+1.18%)
Aug 24, 2021
6.880
6.940
6.570
6.790
193,908
-0.03(-0.44%)
Aug 23, 2021
6.430
6.950
6.430
6.820
269,817
+0.39(+6.07%)
Aug 20, 2021
6.510
6.620
6.380
6.430
118,768
-0.06(-0.92%)
Aug 19, 2021
6.750
6.940
6.320
6.490
194,020
-0.32(-4.70%)
Aug 18, 2021
6.550
7.154
6.210
6.810
362,543
+0.28(+4.29%)
Aug 17, 2021
6.520
6.780
6.410
6.530
123,689
-0.10(-1.51%)
Aug 16, 2021
7.130
7.130
6.550
6.630
127,047
-0.42(-5.96%)
Aug 13, 2021
7.290
7.377
6.700
7.050
280,561
-0.24(-3.29%)
Aug 12, 2021
7.420
7.661
7.120
7.290
232,009
-0.13(-1.75%)
Aug 11, 2021
8.000
8.050
7.110
7.420
383,417
-0.45(-5.72%)
Aug 10, 2021
8.300
8.355
7.600
7.870
451,171
-0.47(-5.64%)
Aug 09, 2021
7.240
8.700
7.090
8.340
1,112,941
+1.12(+15.51%)
Aug 06, 2021
7.160
7.380
6.940
7.220
191,162
+0.06(+0.84%)
Aug 05, 2021
6.860
7.200
6.809
7.160
200,301
+0.30(+4.37%)
Aug 04, 2021
7.090
7.250
6.700
6.860
339,856
-0.26(-3.65%)
Aug 03, 2021
6.560
7.620
6.560
7.120
1,544,054
+0.46(+6.91%)
Aug 02, 2021
6.810
7.100
6.510
6.660
453,562
+0.08(+1.22%)
Jul 30, 2021
6.660
7.090
6.410
6.580
710,204
-0.19(-2.81%)
Jul 29, 2021
7.130
7.480
6.700
6.770
811,855
-0.62(-8.39%)
Jul 28, 2021
8.068
8.200
7.210
7.390
820,840
-0.51(-6.46%)
Jul 27, 2021
7.880
8.240
7.270
7.900
996,406
-0.34(-4.13%)
Jul 26, 2021
8.160
9.380
7.630
8.240
4,804,012
-0.42(-4.85%)
Jul 23, 2021
10.01
10.68
7.950
8.660
9,308,561
-4.56(-34.49%)
Jul 22, 2021
6.830
16.40
6.610
13.22
121,637,480
+7.63(+136.49%)
Jul 21, 2021
5.160
5.590
5.130
5.590
60,517
+0.37(+7.09%)
Jul 20, 2021
5.200
5.350
5.140
5.220
48,020
+0.08(+1.56%)
Jul 19, 2021
5.210
5.360
5.100
5.140
55,845
-0.29(-5.34%)
Jul 16, 2021
5.450
5.500
5.280
5.430
31,247
-0.08(-1.36%)
Jul 15, 2021
5.575
5.579
5.460
5.505
19,360
-0.05(-0.99%)
Jul 14, 2021
5.580
5.770
5.480
5.560
20,222
-0.03(-0.54%)
Jul 13, 2021
5.350
5.995
5.350
5.590
42,820
+0.23(+4.29%)
Jul 12, 2021
5.490
5.680
5.150
5.360
65,507
-0.15(-2.72%)
Jul 09, 2021
5.730
5.800
5.410
5.510
46,909
-0.13(-2.30%)
Jul 08, 2021
5.860
5.930
5.640
5.640
29,241
-0.29(-4.89%)
Jul 07, 2021
6.090
6.090
5.800
5.930
35,469
-0.20(-3.26%)
Jul 06, 2021
6.290
6.290
5.920
6.130
27,422
-0.07(-1.13%)
Jul 02, 2021
6.110
6.290
5.710
6.200
65,799
+0.10(+1.64%)
Jul 01, 2021
6.020
6.110
5.980
6.100
25,107
+0.08(+1.33%)
Jun 30, 2021
6.250
6.250
5.957
6.020
31,812
-0.23(-3.68%)
Jun 29, 2021
6.310
6.400
6.170
6.250
26,405
-0.09(-1.42%)
Jun 28, 2021
6.550
6.550
6.310
6.340
25,024
-0.10(-1.55%)
Jun 25, 2021
6.460
6.500
6.360
6.440
54,304
-0.01(-0.16%)
Jun 24, 2021
6.540
6.560
6.380
6.450
47,776
-0.04(-0.62%)
Jun 23, 2021
6.590
6.770
6.490
6.490
41,328
-0.15(-2.26%)
Jun 22, 2021
6.430
6.720
6.410
6.640
28,695
+0.21(+3.27%)
Jun 21, 2021
6.830
6.830
6.410
6.430
43,781
-0.34(-5.02%)
Jun 18, 2021
7.240
7.260
6.730
6.770
44,601
-0.60(-8.14%)
Jun 17, 2021
7.490
7.790
7.060
7.370
72,569
+0.16(+2.22%)
Jun 16, 2021
7.520
7.630
7.210
7.210
32,593
-0.28(-3.74%)
Jun 15, 2021
7.450
7.750
7.260
7.490
39,369
+0.03(+0.40%)
Jun 14, 2021
7.170
7.610
7.170
7.460
68,064
+0.32(+4.48%)
Jun 11, 2021
6.520
7.140
6.520
7.140
48,980
+0.64(+9.85%)
Jun 10, 2021
6.560
6.850
6.420
6.500
51,017
-0.10(-1.52%)
Jun 09, 2021
6.590
6.837
6.410
6.600
151,258
+0.05(+0.76%)
Jun 08, 2021
7.120
7.120
6.540
6.550
68,907
-0.53(-7.42%)
Jun 07, 2021
7.100
7.250
6.920
7.075
115,120
-0.19(-2.68%)
Jun 04, 2021
7.120
7.420
7.053
7.270
31,969
+0.16(+2.25%)
Jun 03, 2021
7.450
7.450
7.000
7.110
51,259
-0.48(-6.39%)
Jun 02, 2021
7.500
7.720
7.366
7.595
33,380
-0.08(-0.98%)
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.