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
Augmedix Inc
(NQ:
AUGX
)
0.9241
+0.0060 (+0.65%)
Streaming Delayed Price
Updated: 10:38 AM EDT, Jun 3, 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 08, 2023
3.650
3.950
3.635
3.800
470,338
+0.10(+2.70%)
May 05, 2023
3.160
3.700
3.120
3.700
643,544
+0.50(+15.62%)
May 04, 2023
3.000
3.210
2.970
3.200
188,953
+0.15(+4.92%)
May 03, 2023
2.800
3.050
2.800
3.050
161,748
+0.16(+5.54%)
May 02, 2023
3.000
3.000
2.850
2.890
7,545,491
-0.11(-3.67%)
May 01, 2023
3.050
3.050
2.700
3.000
260,456
-0.01(-0.33%)
Apr 28, 2023
2.790
3.050
2.790
3.010
130,415
-0.04(-1.31%)
Apr 27, 2023
2.780
3.060
2.780
3.050
191,655
+0.18(+6.27%)
Apr 26, 2023
2.840
2.940
2.760
2.870
388,145
-0.08(-2.71%)
Apr 25, 2023
3.000
3.000
2.620
2.950
491,560
-0.05(-1.67%)
Apr 24, 2023
3.090
3.100
2.790
3.000
1,363,599
-0.05(-1.64%)
Apr 21, 2023
3.250
3.290
3.050
3.050
2,742,711
-0.35(-10.29%)
Apr 20, 2023
3.370
3.430
2.770
3.400
49,740,028
+1.60(+88.89%)
Apr 19, 2023
1.760
1.840
1.750
1.800
33,620
+0.00(+0.00%)
Apr 18, 2023
1.840
1.840
1.740
1.800
26,921
-0.04(-2.17%)
Apr 17, 2023
1.820
1.840
1.560
1.840
24,216
+0.08(+4.55%)
Apr 14, 2023
1.600
1.760
1.500
1.760
118,718
+0.11(+6.67%)
Apr 13, 2023
1.700
1.720
1.630
1.650
35,010
-0.05(-2.94%)
Apr 12, 2023
1.730
1.730
1.570
1.700
95,869
-0.08(-4.49%)
Apr 11, 2023
1.710
1.790
1.570
1.780
72,042
+0.05(+2.89%)
Apr 10, 2023
1.630
1.750
1.590
1.730
89,719
+0.02(+1.17%)
Apr 06, 2023
1.670
1.710
1.640
1.710
44,932
+0.02(+1.18%)
Apr 05, 2023
1.700
1.727
1.650
1.690
19,903
-0.02(-1.17%)
Apr 04, 2023
1.740
1.910
1.690
1.710
40,496
-0.02(-1.16%)
Apr 03, 2023
1.750
1.750
1.690
1.730
8,574
-0.01(-0.57%)
Mar 31, 2023
1.720
1.740
1.700
1.740
39,652
+0.03(+1.75%)
Mar 30, 2023
1.690
1.720
1.690
1.710
35,303
-0.01(-0.58%)
Mar 29, 2023
1.620
1.720
1.620
1.720
65,344
+0.03(+1.78%)
Mar 28, 2023
1.770
1.770
1.670
1.690
50,978
-0.03(-1.74%)
Mar 27, 2023
1.550
1.780
1.340
1.720
200,614
+0.22(+14.67%)
Mar 24, 2023
1.605
1.640
1.490
1.500
10,920
-0.05(-3.23%)
Mar 23, 2023
1.580
1.600
1.530
1.550
7,249
-0.03(-1.90%)
Mar 22, 2023
1.640
1.640
1.505
1.580
6,462
+0.04(+2.60%)
Mar 21, 2023
1.605
1.649
1.540
1.540
10,338
+0.01(+0.65%)
Mar 20, 2023
1.650
1.650
1.530
1.530
23,237
-0.11(-6.71%)
Mar 17, 2023
1.440
1.640
1.370
1.640
57,527
+0.24(+17.14%)
Mar 16, 2023
1.450
1.460
1.380
1.400
12,498
+0.04(+2.94%)
Mar 15, 2023
1.650
1.600
1.340
1.360
23,311
-0.18(-11.69%)
Mar 14, 2023
1.620
1.710
1.540
1.540
16,429
-0.06(-3.75%)
Mar 13, 2023
1.610
1.650
1.580
1.600
5,965
+0.00(+0.00%)
Mar 10, 2023
1.670
1.670
1.570
1.600
2,434
-0.03(-1.84%)
Mar 09, 2023
1.690
1.700
1.630
1.630
9,799
+0.01(+0.62%)
Mar 08, 2023
1.700
1.730
1.620
1.620
51,057
-0.08(-4.71%)
Mar 07, 2023
1.780
1.780
1.693
1.700
15,609
-0.02(-1.16%)
Mar 06, 2023
1.780
1.780
1.680
1.720
38,669
+0.00(+0.00%)
Mar 03, 2023
1.690
1.750
1.631
1.720
29,255
+0.03(+1.78%)
Mar 02, 2023
1.700
1.840
1.620
1.690
37,992
+0.01(+0.60%)
Mar 01, 2023
1.650
1.818
1.650
1.680
28,993
+0.06(+3.70%)
Feb 28, 2023
1.670
1.700
1.620
1.620
29,241
-0.08(-4.65%)
Feb 27, 2023
1.770
1.798
1.690
1.699
21,675
+0.01(+0.53%)
Feb 24, 2023
1.730
1.740
1.690
1.690
59,112
-0.04(-2.31%)
Feb 23, 2023
1.725
1.760
1.660
1.730
47,102
+0.05(+2.98%)
Feb 22, 2023
1.780
1.780
1.680
1.680
36,458
-0.12(-6.67%)
Feb 21, 2023
1.790
1.980
1.750
1.800
43,549
+0.01(+0.56%)
Feb 17, 2023
1.740
1.840
1.720
1.790
25,510
+0.02(+1.12%)
Feb 16, 2023
1.650
1.790
1.650
1.770
9,148
+0.07(+4.12%)
Feb 15, 2023
1.780
1.780
1.640
1.700
68,594
-0.08(-4.49%)
Feb 14, 2023
1.830
1.830
1.710
1.780
55,362
-0.05(-2.73%)
Feb 13, 2023
1.560
1.840
1.560
1.830
83,748
+0.20(+12.27%)
Feb 10, 2023
1.520
1.660
1.490
1.630
27,886
+0.09(+5.84%)
Feb 09, 2023
1.640
1.640
1.497
1.540
51,197
-0.06(-3.75%)
Feb 08, 2023
1.599
1.698
1.524
1.600
92,154
+0.00(+0.00%)
Feb 07, 2023
1.590
1.620
1.491
1.600
50,361
+0.03(+1.91%)
Feb 06, 2023
1.580
1.630
1.500
1.570
23,359
-0.02(-1.26%)
Feb 03, 2023
1.740
1.740
1.420
1.590
112,514
-0.09(-5.36%)
Feb 02, 2023
1.620
1.760
1.580
1.680
53,837
+0.10(+6.33%)
Feb 01, 2023
1.610
1.690
1.500
1.580
107,467
+0.04(+2.60%)
Jan 31, 2023
1.500
1.595
1.460
1.540
44,849
+0.02(+1.32%)
Jan 30, 2023
1.550
1.640
1.460
1.520
39,075
-0.13(-7.88%)
Jan 27, 2023
1.650
1.715
1.550
1.650
56,208
+0.00(+0.00%)
Jan 26, 2023
1.480
1.690
1.480
1.650
46,828
+0.18(+12.24%)
Jan 25, 2023
1.590
1.750
1.470
1.470
115,612
-0.10(-6.67%)
Jan 24, 2023
1.780
1.780
1.540
1.575
59,571
-0.07(-4.55%)
Jan 23, 2023
1.740
1.780
1.650
1.650
15,875
-0.00(-0.01%)
Jan 20, 2023
1.600
1.730
1.490
1.650
1,593,810
-0.01(-0.60%)
Jan 19, 2023
1.520
1.700
1.500
1.660
18,781
+0.10(+6.41%)
Jan 18, 2023
1.530
1.610
1.470
1.560
54,816
-0.04(-2.50%)
Jan 17, 2023
1.540
1.640
1.535
1.600
12,132
+0.12(+8.11%)
Jan 13, 2023
1.580
1.680
1.440
1.480
88,112
-0.17(-10.30%)
Jan 12, 2023
1.680
1.680
1.580
1.650
11,906
+0.05(+3.12%)
Jan 11, 2023
1.580
1.620
1.500
1.600
29,318
-0.04(-2.44%)
Jan 10, 2023
1.630
1.640
1.490
1.640
40,092
-0.05(-2.96%)
Jan 09, 2023
1.540
1.710
1.540
1.690
6,818
+0.04(+2.42%)
Jan 05, 2023
1.650
289
-0.04(-2.37%)
Jan 04, 2023
1.490
1.690
1.320
1.690
32,475
+0.14(+8.68%)
Jan 03, 2023
1.650
1.730
1.530
1.555
24,424
-0.01(-0.32%)
Dec 30, 2022
1.450
1.580
1.290
1.560
64,173
+0.10(+6.85%)
Dec 29, 2022
1.230
1.525
1.220
1.460
117,677
+0.12(+8.96%)
Dec 28, 2022
1.200
1.340
1.090
1.340
275,759
+0.10(+8.06%)
Dec 27, 2022
1.150
1.240
1.100
1.240
59,521
+0.05(+4.20%)
Dec 23, 2022
1.130
1.190
1.090
1.190
24,020
+0.07(+6.73%)
Dec 22, 2022
1.120
1.200
1.080
1.115
148,105
+0.00(+0.45%)
Dec 21, 2022
1.150
1.230
1.070
1.110
99,325
+0.00(+0.00%)
Dec 20, 2022
1.120
1.220
1.020
1.110
130,312
+0.03(+2.78%)
Dec 19, 2022
1.080
1.150
1.070
1.080
56,706
-0.07(-6.09%)
Dec 16, 2022
1.170
1.200
1.090
1.150
70,844
+0.00(+0.01%)
Dec 15, 2022
1.120
1.150
1.100
1.150
5,333
-0.00(-0.01%)
Dec 14, 2022
1.300
1.300
1.120
1.150
61,954
-0.04(-3.36%)
Dec 13, 2022
1.010
1.290
1.010
1.190
2,467,953
+0.08(+7.21%)
Dec 12, 2022
1.100
1.120
1.020
1.110
74,790
-0.00(-0.45%)
Dec 09, 2022
1.121
1.150
1.115
1.115
7,815
-0.01(-0.45%)
Dec 08, 2022
1.160
1.225
1.120
1.120
21,025
-0.03(-2.61%)
Dec 07, 2022
1.160
1.190
1.140
1.150
40,021
-0.03(-2.13%)
Dec 06, 2022
1.282
1.282
1.140
1.175
9,092
+0.01(+0.43%)
Dec 05, 2022
1.130
1.289
1.130
1.170
21,572
+0.03(+2.63%)
Dec 02, 2022
1.160
1.240
1.140
1.140
43,766
-0.04(-3.39%)
Dec 01, 2022
1.280
1.290
1.160
1.180
18,595
-0.07(-5.60%)
Nov 30, 2022
1.300
1.300
1.250
1.250
17,868
+0.01(+0.81%)
Nov 29, 2022
1.370
1.370
1.240
1.240
86,079
-0.12(-8.82%)
Nov 28, 2022
1.370
1.377
1.310
1.360
5,678
+0.06(+4.62%)
Nov 25, 2022
1.260
1.340
1.260
1.300
2,242
+0.03(+1.96%)
Nov 23, 2022
1.350
1.353
1.230
1.275
57,732
+0.07(+6.25%)
Nov 22, 2022
1.260
1.310
1.200
1.200
22,169
-0.04(-3.36%)
Nov 21, 2022
1.221
1.370
1.221
1.242
5,214
+0.01(+0.95%)
Nov 18, 2022
1.250
1.260
1.200
1.230
21,307
-0.02(-1.60%)
Nov 17, 2022
1.320
1.350
1.240
1.250
28,210
+0.01(+0.81%)
Nov 16, 2022
1.500
1.510
1.150
1.240
69,837
-0.12(-8.82%)
Nov 15, 2022
1.920
1.920
1.350
1.360
33,101
-0.12(-8.11%)
Nov 14, 2022
1.740
1.740
1.458
1.480
24,956
-0.01(-0.67%)
Nov 11, 2022
1.670
1.670
1.460
1.490
26,653
+0.06(+4.20%)
Nov 10, 2022
1.306
1.460
1.306
1.430
25,016
+0.08(+5.93%)
Nov 09, 2022
1.430
1.430
1.290
1.350
27,019
-0.09(-6.25%)
Nov 08, 2022
1.350
1.450
1.350
1.440
3,856
+0.00(+0.00%)
Nov 07, 2022
1.440
1.440
1.440
1.440
250
-0.08(-5.26%)
Nov 04, 2022
1.460
1.520
1.290
1.520
30,443
+0.00(+0.16%)
Nov 03, 2022
1.590
1.590
1.488
1.518
740
-0.02(-1.46%)
Nov 02, 2022
1.593
1.593
1.375
1.540
8,930
-0.04(-2.53%)
Nov 01, 2022
1.620
1.670
1.550
1.580
3,327
+0.10(+6.76%)
Oct 31, 2022
1.390
1.515
1.380
1.480
17,873
+0.06(+4.23%)
Oct 28, 2022
1.350
1.420
1.340
1.420
38,298
+0.06(+4.41%)
Oct 27, 2022
1.310
1.360
1.310
1.360
4,739
+0.02(+1.49%)
Oct 26, 2022
1.380
1.380
1.300
1.340
11,294
+0.02(+1.52%)
Oct 25, 2022
1.300
1.320
1.300
1.320
3,918
+0.02(+1.23%)
Oct 24, 2022
1.310
1.340
1.300
1.304
12,558
+0.00(+0.31%)
Oct 21, 2022
1.380
1.380
1.260
1.300
24,814
+0.06(+4.84%)
Oct 20, 2022
1.263
1.370
1.184
1.240
26,143
+0.05(+4.20%)
Oct 19, 2022
1.150
1.240
1.150
1.190
15,956
+0.05(+4.39%)
Oct 18, 2022
1.160
1.230
1.120
1.140
30,389
-0.04(-3.39%)
Oct 17, 2022
1.160
1.190
1.120
1.180
3,581
+0.06(+5.36%)
Oct 14, 2022
1.100
1.190
1.100
1.120
12,509
+0.00(+0.00%)
Oct 13, 2022
1.210
1.230
1.110
1.120
16,105
-0.03(-2.61%)
Oct 12, 2022
1.230
1.240
1.130
1.150
18,878
-0.04(-3.36%)
Oct 11, 2022
1.260
1.340
1.180
1.190
25,766
-0.06(-4.80%)
Oct 10, 2022
1.240
1.260
1.170
1.250
22,061
+0.08(+6.84%)
Oct 07, 2022
1.270
1.270
1.170
1.170
26,826
-0.10(-7.87%)
Oct 06, 2022
1.330
1.340
1.250
1.270
22,475
-0.01(-0.78%)
Oct 05, 2022
1.300
1.350
1.260
1.280
24,258
+0.00(+0.00%)
Oct 04, 2022
1.420
1.420
1.260
1.280
42,951
-0.12(-8.57%)
Oct 03, 2022
1.500
1.512
1.340
1.400
16,293
-0.05(-3.45%)
Sep 30, 2022
1.470
1.550
1.420
1.450
85,440
-0.05(-3.33%)
Sep 29, 2022
1.500
1.575
1.420
1.500
47,414
+0.00(+0.00%)
Sep 28, 2022
1.690
1.690
1.450
1.500
61,360
-0.12(-7.41%)
Sep 27, 2022
1.760
1.800
1.620
1.620
10,757
+0.13(+8.72%)
Sep 26, 2022
1.540
1.640
1.480
1.490
11,749
-0.02(-1.32%)
Sep 23, 2022
1.650
1.680
1.500
1.510
35,151
-0.14(-8.48%)
Sep 22, 2022
1.860
1.940
1.650
1.650
33,249
-0.22(-11.76%)
Sep 21, 2022
1.900
2.039
1.870
1.870
2,824
-0.11(-5.56%)
Sep 20, 2022
2.100
2.100
1.920
1.980
21,590
-0.15(-7.04%)
Sep 19, 2022
2.440
2.440
2.080
2.130
44,359
-0.22(-9.36%)
Sep 16, 2022
2.420
2.470
2.200
2.350
129,294
+0.00(+0.00%)
Sep 15, 2022
2.000
2.400
1.830
2.350
150,244
+0.33(+16.34%)
Sep 14, 2022
2.190
2.190
1.925
2.020
46,959
-0.03(-1.46%)
Sep 13, 2022
2.050
2.050
1.970
2.050
11,654
-0.03(-1.44%)
Sep 12, 2022
2.100
2.120
2.050
2.080
38,611
+0.00(+0.00%)
Sep 09, 2022
2.070
2.150
2.020
2.080
57,633
+0.01(+0.48%)
Sep 08, 2022
2.070
2.080
1.950
2.070
27,615
+0.12(+6.15%)
Sep 07, 2022
1.820
1.970
1.780
1.950
23,794
+0.13(+7.14%)
Sep 06, 2022
1.750
1.830
1.700
1.820
28,424
+0.12(+7.06%)
Sep 02, 2022
1.720
1.840
1.680
1.700
10,145
+0.07(+4.29%)
Sep 01, 2022
1.680
1.850
1.600
1.630
42,531
-0.06(-3.55%)
Aug 31, 2022
1.790
1.790
1.663
1.690
7,723
-0.16(-8.65%)
Aug 30, 2022
1.660
1.850
1.570
1.850
23,236
+0.25(+15.62%)
Aug 29, 2022
1.780
1.785
1.596
1.600
44,000
-0.04(-2.74%)
Aug 26, 2022
1.770
1.770
1.645
1.645
14,622
-0.12(-7.06%)
Aug 25, 2022
1.830
1.830
1.750
1.770
3,917
-0.03(-1.67%)
Aug 24, 2022
1.850
1.850
1.700
1.800
18,249
+0.06(+3.45%)
Aug 23, 2022
1.850
1.850
1.690
1.740
15,299
+0.04(+2.35%)
Aug 22, 2022
1.630
1.710
1.630
1.700
27,559
-0.00(-0.11%)
Aug 19, 2022
1.860
1.860
1.700
1.702
15,917
-0.02(-1.05%)
Aug 18, 2022
1.750
1.750
1.657
1.720
4,846
-0.03(-1.71%)
Aug 17, 2022
1.693
1.750
1.693
1.750
11,725
+0.03(+1.74%)
Aug 16, 2022
1.570
1.750
1.570
1.720
18,925
+0.12(+7.50%)
Aug 15, 2022
1.660
1.750
1.560
1.600
11,521
+0.03(+1.91%)
Aug 12, 2022
1.690
1.694
1.450
1.570
138,989
-0.09(-5.42%)
Aug 11, 2022
1.540
1.690
1.540
1.660
39,637
+0.00(+0.00%)
Aug 10, 2022
1.650
1.681
1.650
1.660
16,202
+0.14(+9.21%)
Aug 09, 2022
1.500
1.590
1.450
1.520
89,416
+0.02(+1.33%)
Aug 08, 2022
1.500
1.502
1.410
1.500
101,698
+0.00(+0.00%)
Aug 05, 2022
1.500
1.720
1.450
1.500
25,138
+0.01(+0.67%)
Aug 04, 2022
1.440
1.521
1.440
1.490
40,203
-0.04(-2.61%)
Aug 03, 2022
1.540
1.590
1.500
1.530
42,068
+0.00(+0.00%)
Aug 02, 2022
1.610
1.610
1.440
1.530
47,582
-0.07(-4.37%)
Aug 01, 2022
1.480
1.710
1.470
1.600
11,025
+0.12(+8.10%)
Jul 29, 2022
1.500
1.500
1.420
1.480
15,651
+0.00(+0.00%)
Jul 28, 2022
1.530
1.857
1.450
1.480
153,089
-0.11(-6.92%)
Jul 27, 2022
1.600
1.600
1.450
1.590
17,562
+0.09(+6.00%)
Jul 26, 2022
1.510
1.600
1.500
1.500
7,449
-0.06(-3.85%)
Jul 25, 2022
1.630
1.640
1.540
1.560
10,972
-0.01(-0.64%)
Jul 22, 2022
1.580
1.640
1.480
1.570
9,273
-0.05(-3.09%)
Jul 21, 2022
1.640
1.640
1.550
1.620
12,535
+0.04(+2.53%)
Jul 20, 2022
1.568
1.580
1.568
1.580
1,262
+0.02(+1.28%)
Jul 19, 2022
1.630
1.640
1.550
1.560
11,180
-0.04(-2.50%)
Jul 18, 2022
1.640
1.640
1.576
1.600
7,668
-0.05(-3.03%)
Jul 15, 2022
1.660
1.670
1.650
1.650
2,079
+0.03(+1.85%)
Jul 14, 2022
1.560
1.620
1.560
1.620
1,060
-0.00(-0.31%)
Jul 13, 2022
1.770
1.780
1.610
1.625
9,439
-0.04(-2.69%)
Jul 12, 2022
1.670
1.670
1.670
1.670
651
-0.05(-2.62%)
Jul 11, 2022
1.800
1.800
1.714
1.715
834
-0.05(-3.11%)
Jul 08, 2022
1.750
1.852
1.680
1.770
21,139
-0.11(-5.85%)
Jul 07, 2022
1.770
1.880
1.700
1.880
11,726
+0.10(+5.62%)
Jul 06, 2022
1.600
1.860
1.600
1.780
15,287
-0.08(-4.30%)
Jul 05, 2022
1.950
1.950
1.630
1.860
10,603
-0.12(-6.06%)
Jul 01, 2022
1.800
1.980
1.683
1.980
8,346
+0.18(+10.00%)
Jun 30, 2022
1.590
1.800
1.590
1.800
13,874
+0.10(+5.88%)
Jun 29, 2022
1.700
1.700
1.700
1.700
620
+0.00(+0.00%)
Jun 28, 2022
1.720
1.790
1.650
1.700
21,491
+0.01(+0.59%)
Jun 27, 2022
1.760
2.000
1.660
1.690
69,122
-0.13(-7.14%)
Jun 24, 2022
1.800
1.850
1.620
1.820
49,045
+0.16(+9.64%)
Jun 23, 2022
1.870
1.870
1.610
1.660
42,484
-0.03(-1.78%)
Jun 22, 2022
2.114
2.114
1.670
1.690
68,298
-0.15(-8.15%)
Jun 21, 2022
1.990
1.990
1.840
1.840
48,249
-0.02(-1.08%)
Jun 17, 2022
2.000
2.010
1.860
1.860
32,760
-0.04(-2.11%)
Jun 16, 2022
2.040
2.040
1.900
1.900
81,374
-0.01(-0.52%)
Jun 15, 2022
1.990
1.990
1.910
1.910
10,733
+0.08(+4.37%)
Jun 14, 2022
1.870
2.115
1.770
1.830
64,313
-0.11(-5.67%)
Jun 13, 2022
2.000
2.100
1.940
1.940
24,966
-0.11(-5.37%)
Jun 10, 2022
1.850
2.080
1.850
2.050
15,707
+0.15(+7.89%)
Jun 09, 2022
2.050
2.050
1.780
1.900
30,936
-0.03(-1.55%)
Jun 08, 2022
1.790
1.930
1.790
1.930
2,686
+0.08(+4.32%)
Jun 07, 2022
1.850
1.990
1.780
1.850
211,691
-0.05(-2.63%)
Jun 06, 2022
1.940
2.010
1.850
1.900
53,643
-0.10(-5.00%)
Jun 03, 2022
2.000
2.095
1.910
2.000
3,994
+0.00(+0.00%)
Jun 02, 2022
1.980
2.031
1.950
2.000
8,870
+0.05(+2.56%)
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.