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
Lucira Health Inc
(NQ:
LHDX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 3, 2023
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
1.970
2.120
1.900
1.970
87,939
-0.03(-1.50%)
May 27, 2022
2.070
2.070
1.900
2.000
61,537
+0.00(+0.00%)
May 26, 2022
1.920
2.150
1.920
2.000
152,819
+0.04(+2.04%)
May 25, 2022
2.140
2.170
1.910
1.960
202,595
-0.09(-4.39%)
May 24, 2022
2.110
2.110
1.900
2.050
68,416
-0.06(-2.84%)
May 23, 2022
2.230
2.280
2.050
2.110
99,560
-0.02(-0.94%)
May 20, 2022
2.180
2.290
2.000
2.130
47,369
-0.05(-2.29%)
May 19, 2022
2.180
2.250
2.060
2.180
106,225
+0.02(+0.93%)
May 18, 2022
2.160
2.284
2.135
2.160
59,919
-0.04(-1.82%)
May 17, 2022
2.010
2.230
1.980
2.200
191,769
+0.15(+7.32%)
May 16, 2022
2.690
2.760
1.980
2.050
674,945
-0.61(-22.93%)
May 13, 2022
2.800
2.800
2.550
2.660
70,159
+0.06(+2.31%)
May 12, 2022
2.420
2.700
2.420
2.600
75,381
+0.10(+4.00%)
May 11, 2022
2.660
2.660
2.420
2.500
92,822
-0.16(-6.02%)
May 10, 2022
2.550
2.720
2.510
2.660
25,485
+0.10(+3.91%)
May 09, 2022
2.940
2.950
2.500
2.560
91,667
-0.22(-7.91%)
May 06, 2022
3.070
3.170
2.730
2.780
84,048
-0.30(-9.74%)
May 05, 2022
3.110
3.250
3.030
3.080
53,492
-0.03(-0.96%)
May 04, 2022
2.950
3.150
2.950
3.110
32,719
+0.06(+1.97%)
May 03, 2022
2.760
3.150
2.760
3.050
75,221
+0.12(+4.10%)
May 02, 2022
2.930
3.100
2.750
2.930
89,652
+0.10(+3.53%)
Apr 29, 2022
2.680
2.990
2.570
2.830
70,994
+0.07(+2.54%)
Apr 28, 2022
2.690
2.873
2.540
2.760
39,746
+0.01(+0.36%)
Apr 27, 2022
2.760
2.970
2.710
2.750
37,841
+0.00(+0.00%)
Apr 26, 2022
2.880
2.896
2.700
2.750
52,873
-0.18(-6.14%)
Apr 25, 2022
2.830
2.950
2.830
2.930
47,295
+0.05(+1.74%)
Apr 22, 2022
2.950
3.125
2.800
2.880
72,328
-0.20(-6.49%)
Apr 21, 2022
3.310
3.310
3.000
3.080
65,884
-0.07(-2.22%)
Apr 20, 2022
3.500
3.500
3.130
3.150
47,424
-0.35(-10.00%)
Apr 19, 2022
3.220
3.520
3.160
3.500
35,554
+0.28(+8.70%)
Apr 18, 2022
3.280
3.300
3.130
3.220
100,274
+0.00(+0.00%)
Apr 14, 2022
3.150
3.307
3.100
3.220
20,233
+0.06(+1.90%)
Apr 13, 2022
3.120
3.350
3.060
3.160
67,947
+0.06(+1.94%)
Apr 12, 2022
3.310
3.310
3.080
3.100
86,561
-0.20(-6.06%)
Apr 11, 2022
3.540
3.540
3.250
3.300
95,524
-0.30(-8.33%)
Apr 08, 2022
3.740
3.790
3.570
3.600
99,813
-0.07(-1.91%)
Apr 07, 2022
3.900
4.252
3.650
3.670
136,581
-0.27(-6.85%)
Apr 06, 2022
3.760
4.350
3.550
3.940
250,050
+0.04(+1.03%)
Apr 05, 2022
3.670
4.350
3.670
3.900
236,421
+0.25(+6.85%)
Apr 04, 2022
3.570
3.730
3.570
3.650
62,111
+0.03(+0.83%)
Apr 01, 2022
3.560
3.690
3.560
3.620
14,246
+0.05(+1.40%)
Mar 31, 2022
3.640
3.770
3.510
3.570
131,537
-0.03(-0.83%)
Mar 30, 2022
3.570
3.740
3.550
3.600
24,698
+0.03(+0.84%)
Mar 29, 2022
3.820
3.920
3.550
3.570
71,966
-0.07(-1.92%)
Mar 28, 2022
3.860
3.894
3.550
3.640
43,647
-0.21(-5.45%)
Mar 25, 2022
3.790
3.900
3.770
3.850
32,153
+0.00(+0.00%)
Mar 24, 2022
3.800
3.920
3.780
3.850
24,826
+0.01(+0.26%)
Mar 23, 2022
3.690
3.950
3.590
3.840
32,163
+0.10(+2.67%)
Mar 22, 2022
3.490
3.850
3.490
3.740
44,635
+0.25(+7.16%)
Mar 21, 2022
3.900
3.950
3.480
3.490
146,004
-0.49(-12.31%)
Mar 18, 2022
3.940
4.100
3.840
3.980
30,807
-0.01(-0.25%)
Mar 17, 2022
3.730
4.240
3.730
3.990
222,068
+0.44(+12.39%)
Mar 16, 2022
3.190
3.670
3.190
3.550
172,410
+0.41(+13.06%)
Mar 15, 2022
2.870
3.300
2.750
3.140
148,091
+0.28(+9.79%)
Mar 14, 2022
3.030
3.030
2.835
2.860
126,925
-0.20(-6.54%)
Mar 11, 2022
3.890
3.900
2.940
3.060
460,038
-0.32(-9.47%)
Mar 10, 2022
3.570
3.586
3.280
3.380
205,395
-0.14(-3.98%)
Mar 09, 2022
3.500
3.640
3.422
3.520
135,152
+0.03(+0.86%)
Mar 08, 2022
4.140
4.180
3.443
3.490
297,034
-0.63(-15.29%)
Mar 07, 2022
4.250
4.250
3.952
4.120
59,908
-0.04(-0.96%)
Mar 04, 2022
4.510
4.510
4.090
4.160
60,215
-0.36(-7.96%)
Mar 03, 2022
4.550
4.569
4.269
4.520
55,055
-0.01(-0.22%)
Mar 02, 2022
4.660
4.815
4.420
4.530
103,316
-0.15(-3.21%)
Mar 01, 2022
4.850
5.670
4.590
4.680
168,202
-0.16(-3.31%)
Feb 28, 2022
4.630
4.980
4.630
4.840
74,288
+0.09(+1.89%)
Feb 25, 2022
4.600
4.750
4.336
4.750
85,437
+0.20(+4.40%)
Feb 24, 2022
4.000
4.580
3.910
4.550
94,527
+0.40(+9.64%)
Feb 23, 2022
4.280
4.460
4.150
4.150
108,585
-0.20(-4.60%)
Feb 22, 2022
4.450
4.450
4.200
4.350
109,058
-0.19(-4.19%)
Feb 18, 2022
4.540
0
+0.06(+1.34%)
Feb 17, 2022
4.500
4.620
4.410
4.480
55,160
-0.20(-4.27%)
Feb 16, 2022
4.650
4.690
4.450
4.680
67,412
-0.04(-0.85%)
Feb 15, 2022
4.460
4.740
4.410
4.720
90,916
+0.33(+7.52%)
Feb 14, 2022
4.530
4.620
4.390
4.390
114,738
-0.18(-3.94%)
Feb 11, 2022
4.800
4.835
4.320
4.570
214,523
-0.27(-5.58%)
Feb 10, 2022
4.830
5.020
4.800
4.840
106,858
-0.08(-1.63%)
Feb 09, 2022
4.950
5.040
4.850
4.920
60,296
+0.04(+0.82%)
Feb 08, 2022
4.950
5.010
4.729
4.880
93,724
-0.07(-1.41%)
Feb 07, 2022
5.130
5.530
4.880
4.950
73,830
-0.20(-3.88%)
Feb 04, 2022
5.010
5.226
4.840
5.150
56,503
+0.08(+1.58%)
Feb 03, 2022
5.110
5.000
5.070
48,339
-0.16(-3.06%)
Feb 02, 2022
5.340
5.371
5.170
5.230
34,844
-0.14(-2.61%)
Feb 01, 2022
5.400
5.490
5.091
5.370
48,319
+0.06(+1.13%)
Jan 31, 2022
5.170
5.580
5.310
160,618
+0.05(+0.95%)
Jan 28, 2022
4.680
5.260
4.520
5.260
170,666
+0.54(+11.44%)
Jan 27, 2022
4.980
5.040
4.670
4.720
87,391
-0.22(-4.45%)
Jan 26, 2022
5.000
5.550
4.890
4.940
228,164
-0.01(-0.20%)
Jan 25, 2022
4.980
5.051
4.620
4.950
129,741
-0.05(-1.00%)
Jan 24, 2022
4.800
5.000
4.510
5.000
201,582
+0.10(+2.04%)
Jan 21, 2022
5.180
5.180
4.770
4.900
378,237
-0.40(-7.55%)
Jan 20, 2022
5.860
5.860
5.250
5.300
292,489
-0.12(-2.21%)
Jan 19, 2022
5.910
5.980
5.350
5.420
240,918
-0.56(-9.36%)
Jan 18, 2022
6.700
6.770
5.970
5.980
187,500
-0.45(-7.00%)
Jan 14, 2022
6.430
0
-0.68(-9.56%)
Jan 13, 2022
7.460
7.465
7.050
7.110
169,812
-0.35(-4.69%)
Jan 12, 2022
8.050
8.150
7.300
7.460
304,898
-0.59(-7.33%)
Jan 11, 2022
8.400
8.610
8.030
8.050
212,616
-0.24(-2.90%)
Jan 10, 2022
7.330
8.570
7.330
8.290
478,463
+1.12(+15.62%)
Jan 07, 2022
7.460
7.656
7.071
7.170
61,279
-0.37(-4.91%)
Jan 06, 2022
7.820
7.820
7.310
7.540
133,564
-0.08(-1.05%)
Jan 05, 2022
7.700
8.151
7.600
7.620
204,567
-0.05(-0.65%)
Jan 04, 2022
9.000
9.000
7.585
7.670
299,608
-1.16(-13.14%)
Jan 03, 2022
8.680
9.300
8.365
8.830
291,584
+0.22(+2.56%)
Dec 31, 2021
9.000
9.260
8.480
8.610
220,283
-0.33(-3.69%)
Dec 30, 2021
8.360
9.020
8.200
8.940
260,247
+0.54(+6.43%)
Dec 29, 2021
7.950
8.960
7.850
8.400
369,915
+0.35(+4.35%)
Dec 28, 2021
8.270
8.485
7.830
8.050
290,741
-0.21(-2.54%)
Dec 27, 2021
8.150
9.630
7.670
8.260
1,007,961
+0.01(+0.12%)
Dec 23, 2021
7.920
8.480
7.500
8.250
406,623
+0.28(+3.51%)
Dec 22, 2021
6.920
8.050
6.650
7.970
568,949
+1.08(+15.67%)
Dec 21, 2021
6.700
7.150
6.080
6.890
839,818
+0.19(+2.84%)
Dec 20, 2021
5.520
6.870
5.510
6.700
776,783
+1.25(+22.94%)
Dec 17, 2021
5.360
5.530
5.155
5.450
198,310
+0.06(+1.11%)
Dec 16, 2021
5.210
5.510
5.010
5.390
313,819
+0.09(+1.70%)
Dec 15, 2021
4.960
5.340
4.750
5.300
174,713
+0.31(+6.21%)
Dec 14, 2021
5.100
5.100
4.737
4.990
98,317
+0.05(+1.01%)
Dec 13, 2021
5.500
5.500
4.910
4.940
158,909
-0.53(-9.69%)
Dec 10, 2021
5.780
5.940
5.400
5.470
107,722
-0.37(-6.34%)
Dec 09, 2021
5.710
6.000
5.590
5.840
125,916
+0.11(+1.92%)
Dec 08, 2021
5.960
6.150
5.600
5.730
143,114
-0.17(-2.88%)
Dec 07, 2021
6.170
6.290
5.900
5.900
100,810
-0.24(-3.91%)
Dec 06, 2021
6.650
6.650
6.030
6.140
276,935
-0.67(-9.84%)
Dec 03, 2021
6.500
7.183
5.630
6.810
879,370
+0.30(+4.61%)
Dec 02, 2021
6.390
6.945
6.300
6.510
495,932
+0.12(+1.88%)
Dec 01, 2021
6.680
6.680
6.260
6.390
456,089
-0.33(-4.91%)
Nov 30, 2021
6.850
7.100
6.590
6.720
190,952
-0.03(-0.44%)
Nov 29, 2021
7.010
7.060
6.120
6.750
815,529
-0.23(-3.30%)
Nov 26, 2021
6.330
6.980
6.170
6.980
209,821
+0.94(+15.56%)
Nov 24, 2021
5.520
6.330
5.500
6.040
258,375
+0.32(+5.59%)
Nov 23, 2021
6.270
6.270
5.251
5.720
441,697
-0.54(-8.63%)
Nov 22, 2021
6.750
6.912
6.070
6.260
245,271
-0.54(-7.94%)
Nov 19, 2021
6.800
7.050
6.700
6.800
111,836
-0.10(-1.45%)
Nov 18, 2021
7.180
7.180
6.870
6.900
167,661
-0.29(-4.03%)
Nov 17, 2021
6.900
7.500
6.590
7.190
231,652
+0.20(+2.86%)
Nov 16, 2021
6.210
7.300
6.210
6.990
580,189
+0.68(+10.78%)
Nov 15, 2021
6.120
6.340
6.000
6.310
208,700
+0.14(+2.27%)
Nov 12, 2021
6.280
6.570
5.830
6.170
523,296
-0.89(-12.61%)
Nov 11, 2021
6.200
7.300
6.083
7.060
898,455
+0.87(+14.05%)
Nov 10, 2021
6.420
6.190
194,427
-0.26(-4.03%)
Nov 09, 2021
6.300
6.700
5.990
6.450
353,297
+0.37(+6.09%)
Nov 08, 2021
5.830
6.080
5.780
6.080
105,439
+0.26(+4.47%)
Nov 05, 2021
5.920
6.100
5.670
5.820
68,070
-0.13(-2.18%)
Nov 04, 2021
6.200
6.200
5.860
5.950
123,067
-0.22(-3.57%)
Nov 03, 2021
5.990
6.335
5.890
6.170
113,385
+0.08(+1.31%)
Nov 02, 2021
6.150
6.160
5.889
6.090
85,942
-0.06(-0.98%)
Nov 01, 2021
5.880
6.170
5.780
6.150
170,241
+0.32(+5.49%)
Oct 29, 2021
5.730
5.920
5.690
5.830
95,836
+0.13(+2.28%)
Oct 28, 2021
5.600
5.710
5.450
5.700
137,986
+0.09(+1.60%)
Oct 27, 2021
5.720
5.744
5.170
5.610
310,471
-0.09(-1.58%)
Oct 26, 2021
5.950
5.700
136,960
-0.16(-2.73%)
Oct 25, 2021
5.840
6.100
5.750
5.860
120,487
-0.03(-0.51%)
Oct 22, 2021
5.900
5.960
5.760
5.890
124,221
+0.02(+0.34%)
Oct 21, 2021
5.850
6.010
5.690
5.870
84,474
+0.03(+0.51%)
Oct 20, 2021
5.590
5.910
5.440
5.840
110,466
+0.26(+4.66%)
Oct 19, 2021
5.680
5.714
5.470
5.580
128,348
-0.20(-3.46%)
Oct 18, 2021
5.700
5.950
5.420
5.780
152,927
+0.06(+1.05%)
Oct 15, 2021
5.690
5.820
5.500
5.720
202,129
+0.04(+0.70%)
Oct 14, 2021
5.850
5.900
5.590
5.680
86,877
-0.05(-0.87%)
Oct 13, 2021
5.880
5.960
5.521
5.730
149,267
-0.06(-1.04%)
Oct 12, 2021
5.840
6.070
5.480
5.790
285,238
-0.07(-1.19%)
Oct 11, 2021
6.140
6.360
5.840
5.860
134,619
-0.27(-4.40%)
Oct 08, 2021
6.580
6.580
5.920
6.130
368,477
-0.47(-7.12%)
Oct 07, 2021
6.420
6.790
6.366
6.600
92,471
+0.22(+3.45%)
Oct 06, 2021
6.450
6.690
6.080
6.380
249,647
-0.18(-2.74%)
Oct 05, 2021
6.350
6.870
6.170
6.560
330,795
+0.18(+2.82%)
Oct 04, 2021
6.800
6.857
6.340
6.380
202,280
-0.51(-7.40%)
Oct 01, 2021
7.590
7.590
6.800
6.890
283,450
-0.71(-9.34%)
Sep 30, 2021
7.360
7.600
7.250
7.600
174,611
+0.22(+2.98%)
Sep 29, 2021
7.320
7.670
7.190
7.380
165,874
+0.06(+0.82%)
Sep 28, 2021
7.510
7.590
7.200
7.320
140,628
-0.27(-3.56%)
Sep 27, 2021
7.395
7.729
7.590
7.590
72,649
+0.00(+0.00%)
Sep 24, 2021
7.500
7.610
7.354
7.590
153,757
+0.09(+1.20%)
Sep 23, 2021
7.290
7.555
7.170
7.500
252,105
+0.13(+1.76%)
Sep 22, 2021
7.820
7.900
7.150
7.370
515,144
-0.47(-5.99%)
Sep 21, 2021
7.940
8.070
7.768
7.840
178,588
+0.16(+2.08%)
Sep 20, 2021
8.090
8.090
7.610
7.680
364,917
-0.20(-2.54%)
Sep 17, 2021
7.950
8.190
7.810
7.880
286,945
-0.02(-0.25%)
Sep 16, 2021
8.250
8.392
7.570
7.900
283,973
-0.38(-4.59%)
Sep 15, 2021
8.470
8.860
8.270
8.280
236,913
-0.26(-3.04%)
Sep 14, 2021
9.750
9.975
8.450
8.540
372,601
-1.20(-12.32%)
Sep 13, 2021
9.460
9.950
9.460
9.740
347,149
+0.41(+4.39%)
Sep 10, 2021
8.820
9.580
8.520
9.330
406,649
+0.79(+9.25%)
Sep 09, 2021
8.430
8.870
8.394
8.540
192,568
+0.11(+1.30%)
Sep 08, 2021
8.740
8.790
8.280
8.430
347,149
-0.30(-3.44%)
Sep 07, 2021
8.830
9.005
8.360
8.730
223,859
-0.19(-2.13%)
Sep 03, 2021
8.790
9.100
8.750
8.920
167,140
+0.02(+0.22%)
Sep 02, 2021
8.560
9.020
8.500
8.900
228,795
+0.31(+3.61%)
Sep 01, 2021
9.110
9.145
8.550
8.590
212,122
-0.54(-5.91%)
Aug 31, 2021
9.350
9.530
8.996
9.130
217,326
-0.17(-1.83%)
Aug 30, 2021
9.570
9.630
9.234
9.300
195,318
-0.27(-2.82%)
Aug 27, 2021
9.550
9.830
9.540
9.570
201,232
+0.01(+0.10%)
Aug 26, 2021
9.510
9.910
9.510
9.560
241,951
-0.04(-0.42%)
Aug 25, 2021
10.16
10.25
9.190
9.600
393,234
-0.54(-5.33%)
Aug 24, 2021
9.980
10.55
9.920
10.14
469,203
+0.15(+1.50%)
Aug 23, 2021
9.850
10.65
9.850
9.990
660,264
+0.19(+1.94%)
Aug 20, 2021
9.800
10.01
9.700
9.800
320,504
+0.02(+0.20%)
Aug 19, 2021
9.480
9.920
9.150
9.780
314,103
+0.25(+2.62%)
Aug 18, 2021
9.500
10.08
9.330
9.530
432,782
+0.10(+1.06%)
Aug 17, 2021
9.560
9.720
8.620
9.430
555,762
-0.22(-2.28%)
Aug 16, 2021
9.500
9.940
9.256
9.650
377,265
+0.03(+0.31%)
Aug 13, 2021
8.500
9.880
8.280
9.620
1,061,346
+0.97(+11.21%)
Aug 12, 2021
8.070
8.940
7.600
8.650
1,094,733
+0.62(+7.72%)
Aug 11, 2021
8.290
8.390
7.200
8.030
969,990
-0.22(-2.67%)
Aug 10, 2021
9.990
10.07
8.073
8.250
1,272,606
-1.66(-16.75%)
Aug 09, 2021
9.850
10.08
9.540
9.910
470,870
+0.03(+0.30%)
Aug 06, 2021
9.770
10.22
9.660
9.880
359,402
-0.17(-1.69%)
Aug 05, 2021
10.41
10.49
9.530
10.05
577,753
-0.48(-4.56%)
Aug 04, 2021
9.200
11.00
9.060
10.53
1,253,901
+1.10(+11.66%)
Aug 03, 2021
10.70
10.79
9.220
9.430
912,407
-1.38(-12.77%)
Aug 02, 2021
9.900
11.10
9.900
10.81
1,610,365
+1.00(+10.19%)
Jul 30, 2021
9.130
9.830
8.560
9.810
757,498
+0.64(+6.98%)
Jul 29, 2021
9.460
9.700
9.030
9.170
380,016
-0.31(-3.27%)
Jul 28, 2021
8.850
9.550
8.300
9.480
861,407
+0.65(+7.36%)
Jul 27, 2021
8.770
9.060
8.180
8.830
576,946
-0.06(-0.67%)
Jul 26, 2021
8.070
9.280
8.050
8.890
1,378,412
+0.91(+11.40%)
Jul 23, 2021
7.100
8.700
7.000
7.980
1,624,125
+0.81(+11.30%)
Jul 22, 2021
7.500
7.500
6.960
7.170
377,372
-0.27(-3.63%)
Jul 21, 2021
7.120
7.580
7.110
7.440
634,715
+0.36(+5.08%)
Jul 20, 2021
7.340
7.350
6.660
7.080
655,114
-0.32(-4.32%)
Jul 19, 2021
6.450
7.880
6.080
7.400
1,641,960
+0.71(+10.61%)
Jul 16, 2021
6.410
6.825
6.190
6.690
610,632
+0.38(+6.02%)
Jul 15, 2021
5.870
6.350
5.700
6.310
694,410
+0.26(+4.30%)
Jul 14, 2021
6.430
6.650
6.050
6.050
762,462
-0.54(-8.19%)
Jul 13, 2021
7.050
7.200
6.410
6.590
1,108,463
-0.69(-9.48%)
Jul 12, 2021
8.650
8.650
7.000
7.280
2,081,512
-1.22(-14.35%)
Jul 09, 2021
6.560
10.16
6.530
8.500
11,475,198
+1.92(+29.18%)
Jul 08, 2021
6.260
6.580
6.110
6.580
213,467
+0.08(+1.23%)
Jul 07, 2021
6.550
6.690
6.020
6.500
301,220
-0.15(-2.26%)
Jul 06, 2021
6.690
6.690
6.100
6.650
377,546
-0.09(-1.34%)
Jul 02, 2021
6.100
7.050
6.100
6.740
784,151
+0.48(+7.67%)
Jul 01, 2021
6.470
6.560
5.950
6.260
536,995
-0.38(-5.72%)
Jun 30, 2021
5.890
6.640
5.660
6.640
1,045,271
+0.75(+12.73%)
Jun 29, 2021
5.820
5.900
5.500
5.890
342,807
+0.14(+2.43%)
Jun 28, 2021
5.220
5.910
5.220
5.750
1,098,884
+0.50(+9.52%)
Jun 25, 2021
5.030
5.250
5.000
5.250
1,517,741
+0.19(+3.75%)
Jun 24, 2021
5.190
5.190
4.970
5.060
224,899
+0.04(+0.80%)
Jun 23, 2021
5.090
5.100
4.960
5.020
314,878
+0.00(+0.00%)
Jun 22, 2021
5.040
5.200
4.910
5.020
359,180
-0.01(-0.20%)
Jun 21, 2021
4.850
5.090
4.750
5.030
447,373
+0.18(+3.71%)
Jun 18, 2021
4.870
4.910
4.750
4.850
381,762
+0.04(+0.83%)
Jun 17, 2021
5.100
5.100
4.760
4.810
485,397
-0.29(-5.69%)
Jun 16, 2021
5.160
5.290
4.910
5.100
463,711
-0.08(-1.54%)
Jun 15, 2021
5.800
5.800
5.130
5.180
427,240
-0.55(-9.60%)
Jun 14, 2021
5.820
5.820
5.460
5.730
425,019
+0.10(+1.78%)
Jun 11, 2021
5.800
5.880
5.410
5.630
693,982
+0.36(+6.83%)
Jun 10, 2021
5.770
5.780
5.100
5.270
559,989
-0.37(-6.56%)
Jun 09, 2021
6.070
6.243
5.566
5.640
658,739
-0.36(-6.00%)
Jun 08, 2021
5.640
6.370
5.614
6.000
785,231
+0.41(+7.33%)
Jun 07, 2021
5.320
5.690
5.160
5.590
387,774
+0.42(+8.12%)
Jun 04, 2021
5.370
5.550
5.160
5.170
292,049
-0.22(-4.08%)
Jun 03, 2021
4.880
5.610
4.850
5.390
764,083
+0.39(+7.80%)
Jun 02, 2021
5.000
5.100
4.840
5.000
468,771
-0.08(-1.57%)
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.