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
Cognyte Software Ltd
(NQ:
CGNT
)
7.860
+0.040 (+0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2024
7.630
7.630
7.350
7.600
154,670
-0.02(-0.26%)
May 30, 2024
7.790
7.790
7.550
7.620
153,197
-0.14(-1.80%)
May 29, 2024
7.560
7.840
7.560
7.760
127,461
+0.06(+0.78%)
May 28, 2024
7.620
7.870
7.620
7.700
134,235
+0.06(+0.79%)
May 24, 2024
7.470
7.660
7.450
7.640
112,179
+0.19(+2.55%)
May 23, 2024
7.460
7.500
7.300
7.450
138,989
+0.03(+0.40%)
May 22, 2024
7.500
7.510
7.360
7.420
210,835
-0.11(-1.46%)
May 21, 2024
7.660
7.694
7.500
7.530
70,067
-0.15(-1.95%)
May 20, 2024
7.660
7.850
7.660
7.680
97,289
-0.04(-0.52%)
May 17, 2024
7.640
7.780
7.590
7.720
128,123
+0.08(+1.05%)
May 16, 2024
7.670
7.740
7.560
7.640
97,702
-0.07(-0.91%)
May 15, 2024
7.600
7.810
7.490
7.710
143,509
+0.06(+0.78%)
May 14, 2024
7.680
7.770
7.585
7.650
157,054
-0.03(-0.39%)
May 13, 2024
7.540
7.720
7.510
7.680
152,123
+0.15(+1.99%)
May 10, 2024
7.610
7.650
7.430
7.530
234,143
-0.11(-1.44%)
May 09, 2024
7.620
7.810
7.620
7.640
153,320
+0.01(+0.13%)
May 08, 2024
7.610
7.720
7.610
7.630
200,757
-0.02(-0.26%)
May 07, 2024
7.530
7.680
7.430
7.650
438,549
+0.15(+2.00%)
May 06, 2024
7.300
7.520
7.300
7.500
209,664
+0.22(+3.02%)
May 03, 2024
7.140
7.360
7.030
7.280
233,887
+0.28(+4.00%)
May 02, 2024
6.900
7.040
6.870
7.000
232,019
+0.17(+2.49%)
May 01, 2024
6.810
7.010
6.770
6.830
232,652
+0.01(+0.15%)
Apr 30, 2024
6.820
6.860
6.730
6.820
190,478
-0.09(-1.30%)
Apr 29, 2024
6.930
7.010
6.870
6.910
191,283
+0.01(+0.14%)
Apr 26, 2024
6.890
6.950
6.830
6.900
206,403
+0.04(+0.58%)
Apr 25, 2024
6.800
6.960
6.750
6.860
175,470
-0.07(-1.01%)
Apr 24, 2024
6.870
6.970
6.720
6.930
262,797
+0.12(+1.76%)
Apr 23, 2024
6.680
6.940
6.650
6.810
252,273
+0.17(+2.56%)
Apr 22, 2024
6.510
6.650
6.360
6.640
349,207
+0.22(+3.43%)
Apr 19, 2024
6.500
6.599
6.415
6.420
426,708
-0.12(-1.83%)
Apr 18, 2024
6.670
6.740
6.510
6.540
293,256
-0.10(-1.51%)
Apr 17, 2024
6.730
6.780
6.540
6.640
477,102
-0.07(-1.04%)
Apr 16, 2024
6.600
6.780
6.510
6.710
340,333
+0.09(+1.36%)
Apr 15, 2024
6.700
6.810
6.560
6.620
401,336
-0.11(-1.63%)
Apr 12, 2024
6.960
6.980
6.600
6.730
481,002
-0.29(-4.13%)
Apr 11, 2024
6.950
7.170
6.810
7.020
593,117
+0.05(+0.72%)
Apr 10, 2024
7.060
7.180
6.890
6.970
788,900
-0.30(-4.13%)
Apr 09, 2024
7.800
7.938
6.800
7.270
2,531,679
-1.14(-13.56%)
Apr 08, 2024
8.310
8.490
8.260
8.410
464,610
+0.27(+3.32%)
Apr 05, 2024
8.190
8.260
8.100
8.140
230,054
-0.06(-0.73%)
Apr 04, 2024
8.260
8.399
8.185
8.200
248,526
-0.10(-1.20%)
Apr 03, 2024
8.160
8.410
8.160
8.300
196,509
+0.12(+1.47%)
Apr 02, 2024
8.100
8.210
8.030
8.180
178,060
-0.08(-0.91%)
Apr 01, 2024
8.320
8.530
8.200
8.255
202,198
-0.01(-0.18%)
Mar 28, 2024
8.010
8.265
8.265
8.270
274,171
+0.26(+3.25%)
Mar 27, 2024
7.860
8.020
7.790
8.010
211,074
+0.16(+2.04%)
Mar 26, 2024
7.940
7.968
7.760
7.850
174,853
-0.08(-1.01%)
Mar 25, 2024
7.950
8.100
7.910
7.930
209,999
+0.05(+0.63%)
Mar 22, 2024
7.790
7.950
7.630
7.880
214,282
+0.10(+1.35%)
Mar 21, 2024
7.980
8.050
7.760
7.775
198,249
-0.13(-1.71%)
Mar 20, 2024
7.660
7.930
7.590
7.910
146,959
+0.25(+3.26%)
Mar 19, 2024
7.710
7.760
7.530
7.660
183,423
-0.13(-1.67%)
Mar 18, 2024
7.730
8.030
7.660
7.790
210,570
+0.17(+2.23%)
Mar 15, 2024
7.660
7.670
7.420
7.620
476,185
-0.05(-0.65%)
Mar 14, 2024
8.180
8.216
7.630
7.670
294,408
-0.37(-4.60%)
Mar 13, 2024
7.440
8.180
7.420
8.040
600,207
+0.69(+9.39%)
Mar 12, 2024
7.180
7.370
7.170
7.350
181,732
+0.09(+1.24%)
Mar 11, 2024
7.260
7.305
7.190
7.260
195,479
-0.04(-0.55%)
Mar 08, 2024
7.390
7.410
7.120
7.300
184,692
-0.06(-0.82%)
Mar 07, 2024
7.340
7.370
7.185
7.360
235,597
+0.02(+0.27%)
Mar 06, 2024
7.430
7.489
7.120
7.340
270,154
-0.01(-0.14%)
Mar 05, 2024
7.380
7.410
7.200
7.350
265,240
-0.08(-1.08%)
Mar 04, 2024
7.590
7.620
7.410
7.430
158,147
-0.14(-1.85%)
Mar 01, 2024
7.430
7.640
7.320
7.570
241,482
+0.15(+2.02%)
Feb 29, 2024
7.450
7.500
7.320
7.420
223,288
+0.06(+0.82%)
Feb 28, 2024
7.380
7.440
7.345
7.360
169,754
-0.06(-0.81%)
Feb 27, 2024
7.500
7.500
7.310
7.420
170,962
+0.00(+0.00%)
Feb 26, 2024
7.270
7.500
7.270
7.420
209,495
+0.16(+2.20%)
Feb 23, 2024
7.270
7.300
7.120
7.260
288,870
-0.04(-0.55%)
Feb 22, 2024
7.320
7.350
7.210
7.300
188,422
+0.10(+1.39%)
Feb 21, 2024
7.350
7.400
7.030
7.200
476,082
-0.27(-3.61%)
Feb 20, 2024
7.500
7.540
7.400
7.470
331,289
-0.02(-0.27%)
Feb 16, 2024
7.650
7.650
7.430
7.490
301,979
-0.17(-2.22%)
Feb 15, 2024
7.550
7.780
7.550
7.660
388,363
+0.16(+2.13%)
Feb 14, 2024
7.430
7.500
7.320
7.500
251,950
+0.19(+2.60%)
Feb 13, 2024
7.400
7.420
7.060
7.310
454,487
-0.20(-2.66%)
Feb 12, 2024
7.500
7.590
7.370
7.510
262,592
+0.03(+0.40%)
Feb 09, 2024
7.470
7.510
7.340
7.480
272,645
+0.01(+0.13%)
Feb 08, 2024
7.430
7.500
7.250
7.470
294,434
+0.07(+0.95%)
Feb 07, 2024
7.310
7.570
7.030
7.400
485,019
+0.16(+2.21%)
Feb 06, 2024
7.290
7.320
7.002
7.240
644,348
-0.04(-0.55%)
Feb 05, 2024
7.030
7.300
6.960
7.280
434,819
+0.20(+2.82%)
Feb 02, 2024
7.080
7.150
6.830
7.080
455,755
-0.05(-0.70%)
Feb 01, 2024
7.150
7.290
7.010
7.130
394,204
+0.05(+0.71%)
Jan 31, 2024
7.100
7.280
6.970
7.080
750,561
+0.05(+0.71%)
Jan 30, 2024
7.150
7.390
6.890
7.030
1,647,703
+0.23(+3.38%)
Jan 29, 2024
6.530
6.820
6.500
6.800
376,562
+0.20(+3.03%)
Jan 26, 2024
6.380
6.650
6.380
6.600
317,422
+0.12(+1.93%)
Jan 25, 2024
6.450
6.530
6.275
6.475
279,448
+0.07(+1.17%)
Jan 24, 2024
6.440
6.480
6.320
6.400
321,649
+0.06(+0.95%)
Jan 23, 2024
6.340
6.500
6.130
6.340
347,013
+0.02(+0.32%)
Jan 22, 2024
6.380
6.430
5.900
6.320
602,376
+0.38(+6.40%)
Jan 19, 2024
5.830
6.050
5.680
5.940
4,730,632
+0.09(+1.54%)
Jan 18, 2024
5.890
5.990
5.720
5.850
825,440
+0.05(+0.86%)
Jan 17, 2024
5.610
5.840
5.440
5.800
937,157
+0.05(+0.87%)
Jan 16, 2024
5.700
5.750
5.440
5.750
991,180
+0.04(+0.79%)
Jan 12, 2024
6.310
6.310
5.625
5.705
992,230
-0.71(-11.14%)
Jan 11, 2024
6.430
6.450
6.250
6.420
145,259
-0.02(-0.31%)
Jan 10, 2024
6.180
6.525
6.180
6.440
219,826
+0.21(+3.37%)
Jan 09, 2024
6.250
6.435
6.170
6.230
139,551
-0.04(-0.64%)
Jan 08, 2024
6.030
6.360
6.010
6.270
236,636
+0.28(+4.67%)
Jan 05, 2024
5.990
6.120
5.960
5.990
182,386
+0.02(+0.34%)
Jan 04, 2024
6.090
6.160
5.965
5.970
195,128
-0.18(-2.93%)
Jan 03, 2024
6.160
6.230
6.080
6.150
185,704
-0.09(-1.44%)
Jan 02, 2024
6.400
6.435
6.230
6.240
258,032
-0.19(-2.95%)
Dec 29, 2023
6.470
6.530
6.280
6.430
225,502
-0.07(-1.08%)
Dec 28, 2023
6.490
6.600
6.440
6.500
207,585
+0.02(+0.31%)
Dec 27, 2023
6.450
6.520
6.410
6.480
300,627
+0.04(+0.62%)
Dec 26, 2023
6.360
6.480
6.270
6.440
280,878
+0.10(+1.58%)
Dec 22, 2023
6.260
6.490
6.150
6.340
322,294
+0.03(+0.48%)
Dec 21, 2023
6.380
6.383
6.210
6.310
227,065
+0.03(+0.48%)
Dec 20, 2023
6.570
6.700
6.280
6.280
447,674
-0.30(-4.56%)
Dec 19, 2023
6.640
6.640
6.440
6.580
523,366
-0.07(-1.05%)
Dec 18, 2023
6.900
6.900
6.470
6.650
548,856
+0.04(+0.61%)
Dec 15, 2023
6.470
6.940
6.400
6.610
1,056,719
+0.30(+4.75%)
Dec 14, 2023
5.980
6.465
5.960
6.310
1,233,329
+0.49(+8.42%)
Dec 13, 2023
6.000
6.030
5.120
5.820
1,027,907
+0.07(+1.22%)
Dec 12, 2023
5.720
5.910
5.690
5.750
604,834
+0.03(+0.44%)
Dec 11, 2023
5.570
5.740
5.545
5.725
363,970
+0.07(+1.33%)
Dec 08, 2023
5.490
5.710
5.420
5.650
340,942
+0.16(+2.91%)
Dec 07, 2023
5.500
5.510
5.390
5.490
175,952
-0.00(-0.09%)
Dec 06, 2023
5.260
5.570
5.260
5.495
270,848
+0.20(+3.68%)
Dec 05, 2023
5.300
5.380
5.230
5.300
143,618
-0.04(-0.75%)
Dec 04, 2023
5.200
5.380
5.165
5.340
268,934
+0.07(+1.33%)
Dec 01, 2023
5.050
5.310
5.000
5.270
155,098
+0.14(+2.73%)
Nov 30, 2023
5.340
5.380
5.060
5.130
287,402
-0.27(-5.00%)
Nov 29, 2023
4.960
5.430
4.960
5.400
576,796
+0.44(+8.87%)
Nov 28, 2023
4.660
5.010
4.585
4.960
230,200
+0.28(+5.98%)
Nov 27, 2023
4.470
4.725
4.470
4.680
223,256
+0.16(+3.54%)
Nov 24, 2023
4.450
4.585
4.410
4.520
94,271
+0.11(+2.49%)
Nov 22, 2023
4.350
4.430
4.340
4.410
109,256
+0.04(+0.92%)
Nov 21, 2023
4.490
4.590
4.280
4.370
117,248
-0.13(-2.89%)
Nov 20, 2023
4.420
4.500
4.375
4.500
293,542
+0.11(+2.51%)
Nov 17, 2023
4.360
4.425
4.350
4.390
218,863
+0.03(+0.69%)
Nov 16, 2023
4.340
4.405
4.290
4.360
184,287
-0.03(-0.68%)
Nov 15, 2023
4.400
4.450
4.345
4.390
289,605
+0.02(+0.46%)
Nov 14, 2023
4.560
4.610
4.280
4.370
572,105
+0.11(+2.58%)
Nov 13, 2023
4.010
4.335
4.010
4.260
184,445
+0.11(+2.65%)
Nov 10, 2023
4.080
4.180
4.080
4.150
116,020
+0.01(+0.24%)
Nov 09, 2023
4.350
4.350
4.110
4.140
140,445
-0.16(-3.72%)
Nov 08, 2023
4.430
4.440
4.285
4.300
112,199
-0.12(-2.71%)
Nov 07, 2023
4.310
4.440
4.300
4.420
219,617
+0.12(+2.79%)
Nov 06, 2023
4.400
4.400
4.175
4.300
122,786
-0.05(-1.15%)
Nov 03, 2023
4.300
4.460
4.300
4.350
200,144
+0.12(+2.84%)
Nov 02, 2023
4.080
4.250
4.080
4.230
75,440
+0.13(+3.17%)
Nov 01, 2023
4.210
4.210
4.035
4.100
79,986
-0.08(-1.91%)
Oct 31, 2023
4.180
4.240
4.080
4.180
65,674
+0.01(+0.24%)
Oct 30, 2023
4.090
4.255
4.090
4.170
166,285
+0.15(+3.73%)
Oct 27, 2023
4.190
4.200
4.000
4.020
175,795
-0.13(-3.13%)
Oct 26, 2023
4.400
4.460
4.145
4.150
164,161
-0.33(-7.37%)
Oct 25, 2023
4.600
4.645
4.450
4.480
119,314
-0.18(-3.86%)
Oct 24, 2023
4.620
4.840
4.620
4.660
181,629
+0.05(+1.08%)
Oct 23, 2023
4.560
4.715
4.370
4.610
251,127
+0.01(+0.22%)
Oct 20, 2023
4.480
4.630
4.410
4.600
378,330
+0.08(+1.77%)
Oct 19, 2023
4.720
4.740
4.520
4.520
287,459
-0.19(-4.03%)
Oct 18, 2023
4.810
4.810
4.660
4.710
198,575
-0.10(-2.08%)
Oct 17, 2023
4.740
4.885
4.630
4.810
218,825
+0.07(+1.48%)
Oct 16, 2023
4.690
4.850
4.650
4.740
377,321
+0.01(+0.21%)
Oct 13, 2023
4.860
4.870
4.615
4.730
466,183
-0.16(-3.27%)
Oct 12, 2023
4.890
4.950
4.790
4.890
273,402
+0.00(+0.00%)
Oct 11, 2023
4.780
5.040
4.780
4.890
259,579
+0.12(+2.52%)
Oct 10, 2023
4.540
4.850
4.540
4.770
474,091
+0.26(+5.76%)
Oct 09, 2023
4.630
4.710
4.490
4.510
450,291
-0.16(-3.43%)
Oct 06, 2023
4.520
4.680
4.440
4.670
347,608
+0.13(+2.86%)
Oct 05, 2023
4.430
4.690
4.415
4.540
450,469
+0.06(+1.34%)
Oct 04, 2023
4.490
4.560
4.420
4.480
200,461
+0.01(+0.22%)
Oct 03, 2023
4.780
4.825
4.460
4.470
249,372
-0.31(-6.49%)
Oct 02, 2023
4.760
4.890
4.760
4.780
158,963
-0.03(-0.62%)
Sep 29, 2023
4.590
4.835
4.545
4.810
245,042
+0.23(+5.02%)
Sep 28, 2023
4.560
4.600
4.460
4.580
205,276
+0.01(+0.22%)
Sep 27, 2023
4.600
4.620
4.395
4.570
396,751
-0.01(-0.22%)
Sep 26, 2023
4.830
4.950
4.550
4.580
326,994
-0.31(-6.34%)
Sep 25, 2023
4.890
4.915
4.880
4.890
318,290
-0.01(-0.20%)
Sep 22, 2023
5.150
5.150
4.860
4.900
323,755
-0.25(-4.85%)
Sep 21, 2023
5.210
5.330
5.120
5.150
185,789
-0.07(-1.34%)
Sep 20, 2023
5.120
5.310
5.030
5.220
222,851
+0.13(+2.55%)
Sep 19, 2023
5.080
5.100
4.980
5.090
270,483
-0.01(-0.20%)
Sep 18, 2023
5.210
5.300
5.060
5.100
217,657
-0.15(-2.86%)
Sep 15, 2023
5.280
5.320
5.070
5.250
400,228
-0.06(-1.13%)
Sep 14, 2023
5.410
5.525
5.290
5.310
483,233
-0.17(-3.10%)
Sep 13, 2023
5.690
5.999
5.460
5.480
971,876
-0.25(-4.36%)
Sep 12, 2023
5.270
5.860
5.180
5.730
2,288,332
+1.11(+24.03%)
Sep 11, 2023
4.700
4.840
4.565
4.620
335,054
-0.08(-1.70%)
Sep 08, 2023
4.710
4.835
4.680
4.700
176,301
+0.00(+0.00%)
Sep 07, 2023
4.850
4.850
4.595
4.700
212,625
-0.19(-3.89%)
Sep 06, 2023
4.710
4.990
4.710
4.890
242,011
+0.15(+3.16%)
Sep 05, 2023
4.780
4.780
4.600
4.740
194,706
-0.04(-0.84%)
Sep 01, 2023
4.790
4.920
4.760
4.780
107,505
-0.01(-0.21%)
Aug 31, 2023
4.810
4.910
4.790
4.790
140,992
-0.03(-0.62%)
Aug 30, 2023
4.650
4.850
4.590
4.820
181,171
+0.17(+3.66%)
Aug 29, 2023
4.650
4.770
4.615
4.650
206,069
-0.05(-1.06%)
Aug 28, 2023
4.680
4.740
4.640
4.700
93,977
+0.03(+0.64%)
Aug 25, 2023
4.600
4.710
4.600
4.670
164,007
+0.05(+1.08%)
Aug 24, 2023
4.870
4.870
4.610
4.620
234,515
-0.24(-4.94%)
Aug 23, 2023
4.830
4.900
4.580
4.860
218,192
+0.04(+0.83%)
Aug 22, 2023
5.010
5.020
4.810
4.820
119,442
-0.17(-3.41%)
Aug 21, 2023
5.080
5.160
4.970
4.990
194,310
-0.11(-2.16%)
Aug 18, 2023
5.010
5.175
4.990
5.100
182,027
+0.04(+0.79%)
Aug 17, 2023
5.110
5.115
5.010
5.060
162,817
-0.07(-1.36%)
Aug 16, 2023
5.090
5.150
5.045
5.130
94,519
+0.00(+0.00%)
Aug 15, 2023
5.170
5.210
5.100
5.130
126,056
-0.10(-1.91%)
Aug 14, 2023
5.200
5.265
5.090
5.230
145,645
+0.05(+0.97%)
Aug 11, 2023
5.250
5.250
5.070
5.180
137,075
-0.08(-1.52%)
Aug 10, 2023
5.220
5.340
5.180
5.260
268,154
+0.10(+1.94%)
Aug 09, 2023
5.160
5.230
5.080
5.160
177,345
+0.05(+0.98%)
Aug 08, 2023
5.020
5.185
4.970
5.110
220,193
+0.02(+0.39%)
Aug 07, 2023
5.220
5.270
5.045
5.090
269,670
-0.13(-2.49%)
Aug 04, 2023
5.290
5.330
5.120
5.220
535,681
-0.07(-1.32%)
Aug 03, 2023
5.320
5.420
5.250
5.290
205,367
-0.06(-1.12%)
Aug 02, 2023
5.760
5.760
5.330
5.350
191,472
-0.41(-7.12%)
Aug 01, 2023
5.440
5.790
5.390
5.760
467,132
+0.34(+6.27%)
Jul 31, 2023
5.120
5.515
5.115
5.420
718,013
+0.37(+7.33%)
Jul 28, 2023
5.050
5.160
5.005
5.050
228,334
+0.12(+2.43%)
Jul 27, 2023
5.080
5.130
4.885
4.930
294,238
-0.10(-1.99%)
Jul 26, 2023
4.700
5.090
4.650
5.030
414,937
+0.32(+6.79%)
Jul 25, 2023
4.750
4.780
4.655
4.710
278,095
-0.02(-0.42%)
Jul 24, 2023
4.880
4.890
4.645
4.730
359,107
-0.16(-3.27%)
Jul 21, 2023
4.900
4.950
4.795
4.890
441,026
+0.01(+0.20%)
Jul 20, 2023
4.960
5.055
4.850
4.880
337,630
-0.09(-1.81%)
Jul 19, 2023
5.190
5.260
4.955
4.970
500,641
-0.23(-4.42%)
Jul 18, 2023
5.500
5.500
5.150
5.200
500,107
-0.28(-5.11%)
Jul 17, 2023
5.510
5.640
5.460
5.480
500,286
-0.08(-1.44%)
Jul 14, 2023
5.260
5.590
5.260
5.560
503,191
+0.32(+6.11%)
Jul 13, 2023
5.380
5.420
5.210
5.240
344,222
-0.11(-2.06%)
Jul 12, 2023
5.280
5.380
5.190
5.350
342,809
+0.07(+1.33%)
Jul 11, 2023
5.490
5.500
5.180
5.280
389,121
-0.21(-3.83%)
Jul 10, 2023
5.580
5.645
5.460
5.490
259,428
-0.09(-1.61%)
Jul 07, 2023
5.410
5.665
5.410
5.580
365,241
+0.20(+3.72%)
Jul 06, 2023
5.330
5.450
5.100
5.380
534,171
+0.02(+0.37%)
Jul 05, 2023
5.860
5.860
5.350
5.360
689,399
-0.52(-8.84%)
Jul 03, 2023
6.070
6.170
5.830
5.880
246,941
-0.21(-3.45%)
Jun 30, 2023
6.170
6.230
6.050
6.090
662,405
+0.00(+0.00%)
Jun 29, 2023
5.760
6.100
5.760
6.090
830,763
+0.33(+5.73%)
Jun 28, 2023
5.710
5.845
5.710
5.760
493,533
+0.01(+0.17%)
Jun 27, 2023
5.660
5.790
5.580
5.750
523,511
+0.11(+1.95%)
Jun 26, 2023
5.700
5.770
5.560
5.640
596,546
-0.12(-2.08%)
Jun 23, 2023
5.710
5.940
5.690
5.760
566,013
-0.02(-0.35%)
Jun 22, 2023
5.810
5.880
5.740
5.780
321,080
-0.10(-1.70%)
Jun 21, 2023
5.680
5.880
5.660
5.880
407,019
+0.12(+2.08%)
Jun 20, 2023
5.460
5.820
5.440
5.760
676,672
-0.05(-0.86%)
Jun 16, 2023
5.970
6.072
5.740
5.810
1,348,044
-0.11(-1.86%)
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.