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
Alfi Inc
(NQ:
ALF
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 24, 2022
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
1.200
1.207
1.150
1.195
98,003
+0.01(+0.42%)
May 27, 2022
1.160
1.200
1.143
1.190
61,628
+0.02(+2.15%)
May 26, 2022
1.220
1.220
1.110
1.165
96,122
-0.04(-3.72%)
May 25, 2022
1.150
1.220
1.135
1.210
98,873
+0.02(+1.68%)
May 24, 2022
1.130
1.200
1.090
1.190
75,875
+0.03(+2.59%)
May 23, 2022
1.140
1.160
1.100
1.160
45,090
+0.05(+4.50%)
May 20, 2022
1.190
1.195
1.100
1.110
105,470
-0.09(-7.50%)
May 19, 2022
1.260
1.280
1.170
1.200
69,301
-0.02(-1.64%)
May 18, 2022
1.330
1.335
1.200
1.220
72,190
-0.08(-6.15%)
May 17, 2022
1.290
1.329
1.222
1.300
32,896
+0.07(+5.69%)
May 16, 2022
1.300
1.300
1.200
1.230
56,259
-0.02(-1.60%)
May 13, 2022
1.120
1.260
1.120
1.250
168,844
+0.14(+12.11%)
May 12, 2022
1.130
1.150
1.070
1.115
122,819
-0.03(-3.04%)
May 11, 2022
1.250
1.250
1.130
1.150
146,217
-0.13(-10.16%)
May 10, 2022
1.340
1.400
1.250
1.280
100,039
-0.05(-3.76%)
May 09, 2022
1.430
1.440
1.310
1.330
158,519
-0.12(-8.28%)
May 06, 2022
1.470
1.470
1.420
1.450
92,021
-0.02(-1.36%)
May 05, 2022
1.530
1.530
1.450
1.470
45,633
-0.04(-2.65%)
May 04, 2022
1.440
1.590
1.430
1.510
289,097
+0.05(+3.42%)
May 03, 2022
1.450
1.504
1.430
1.460
39,685
-0.01(-0.68%)
May 02, 2022
1.440
1.490
1.430
1.470
73,694
+0.02(+1.38%)
Apr 29, 2022
1.460
1.520
1.440
1.450
55,323
-0.04(-2.68%)
Apr 28, 2022
1.480
1.540
1.420
1.490
406,391
+0.00(+0.00%)
Apr 27, 2022
1.550
1.570
1.470
1.490
64,452
-0.04(-2.61%)
Apr 26, 2022
1.610
1.670
1.480
1.530
101,715
-0.13(-7.83%)
Apr 25, 2022
1.520
1.700
1.450
1.660
273,236
+0.15(+9.93%)
Apr 22, 2022
1.430
1.650
1.410
1.510
369,059
+0.06(+4.14%)
Apr 21, 2022
1.460
1.470
1.410
1.450
176,137
-0.02(-1.36%)
Apr 20, 2022
1.490
1.500
1.440
1.470
40,090
-0.01(-0.68%)
Apr 19, 2022
1.480
1.550
1.450
1.480
184,771
+0.00(+0.00%)
Apr 18, 2022
1.470
1.500
1.410
1.480
314,619
+0.00(+0.00%)
Apr 14, 2022
1.490
1.540
1.460
1.480
130,262
-0.03(-1.99%)
Apr 13, 2022
1.500
1.590
1.470
1.510
182,661
+0.00(+0.00%)
Apr 12, 2022
1.500
1.550
1.460
1.510
203,965
+0.00(+0.00%)
Apr 11, 2022
1.550
1.592
1.490
1.510
187,342
-0.06(-3.82%)
Apr 08, 2022
1.610
1.630
1.570
1.570
122,090
-0.06(-3.68%)
Apr 07, 2022
1.660
1.700
1.620
1.630
115,243
-0.08(-4.68%)
Apr 06, 2022
1.630
1.780
1.550
1.710
531,329
+0.05(+3.01%)
Apr 05, 2022
1.750
1.750
1.630
1.660
230,894
-0.08(-4.60%)
Apr 04, 2022
1.640
1.960
1.570
1.740
1,825,417
+0.12(+7.41%)
Apr 01, 2022
1.650
1.730
1.620
1.620
252,214
-0.02(-1.22%)
Mar 31, 2022
1.730
1.780
1.620
1.640
189,944
-0.11(-6.29%)
Mar 30, 2022
1.800
1.920
1.702
1.750
232,229
-0.06(-3.31%)
Mar 29, 2022
1.820
1.890
1.750
1.810
184,971
-0.01(-0.55%)
Mar 28, 2022
1.900
1.900
1.777
1.820
397,924
-0.10(-5.21%)
Mar 25, 2022
1.940
1.940
1.700
1.920
573,018
+0.01(+0.52%)
Mar 24, 2022
1.910
1.940
1.860
1.910
91,891
+0.05(+2.69%)
Mar 23, 2022
1.930
2.000
1.800
1.860
305,263
-0.14(-7.00%)
Mar 22, 2022
2.000
2.060
1.880
2.000
807,101
+0.09(+4.71%)
Mar 21, 2022
1.740
1.950
1.680
1.910
1,059,081
+0.29(+17.90%)
Mar 18, 2022
1.760
1.830
1.620
1.620
120,285
-0.18(-10.00%)
Mar 17, 2022
1.610
1.830
1.580
1.800
390,158
+0.03(+1.69%)
Mar 16, 2022
1.580
1.770
1.499
1.770
374,796
+0.25(+16.45%)
Mar 15, 2022
1.480
1.530
1.400
1.520
146,334
+0.04(+2.70%)
Mar 14, 2022
1.610
1.650
1.450
1.480
343,999
-0.13(-8.07%)
Mar 11, 2022
1.700
1.706
1.560
1.610
264,633
-0.07(-4.17%)
Mar 10, 2022
1.650
1.800
1.620
1.680
296,535
+0.02(+1.20%)
Mar 09, 2022
1.610
1.680
1.590
1.660
215,308
+0.06(+3.75%)
Mar 08, 2022
1.610
1.680
1.440
1.600
721,044
-0.04(-2.44%)
Mar 07, 2022
1.770
1.830
1.620
1.640
476,325
-0.27(-14.14%)
Mar 04, 2022
1.750
1.910
1.670
1.910
468,765
+0.07(+3.80%)
Mar 03, 2022
2.000
2.000
1.730
1.840
717,747
-0.20(-9.80%)
Mar 02, 2022
2.030
2.100
1.820
2.040
912,805
-0.03(-1.45%)
Mar 01, 2022
2.190
2.212
1.960
2.070
1,816,348
-0.33(-13.75%)
Feb 28, 2022
2.390
2.600
2.070
2.400
19,122,828
+0.34(+16.50%)
Feb 25, 2022
1.670
2.120
1.530
2.060
5,170,138
+0.39(+23.35%)
Feb 24, 2022
1.400
1.840
1.370
1.670
680,018
+0.19(+12.84%)
Feb 23, 2022
1.530
1.574
1.440
1.480
65,617
-0.05(-3.27%)
Feb 22, 2022
1.510
1.580
1.480
1.530
115,736
+0.00(+0.00%)
Feb 18, 2022
1.530
0
-0.02(-1.29%)
Feb 17, 2022
1.660
1.720
1.550
1.550
127,976
-0.15(-8.82%)
Feb 16, 2022
1.670
1.750
1.670
1.700
50,645
+0.01(+0.59%)
Feb 15, 2022
1.650
1.710
1.620
1.690
122,754
+0.08(+4.97%)
Feb 14, 2022
1.580
1.710
1.580
1.610
168,720
+0.00(+0.00%)
Feb 11, 2022
1.660
1.788
1.580
1.610
340,377
-0.01(-0.62%)
Feb 10, 2022
1.710
1.920
1.620
1.620
319,346
-0.16(-8.99%)
Feb 09, 2022
1.770
1.780
1.700
1.780
103,266
+0.06(+3.49%)
Feb 08, 2022
1.670
1.780
1.580
1.720
195,563
+0.08(+4.88%)
Feb 07, 2022
1.730
1.780
1.600
1.640
84,160
-0.08(-4.65%)
Feb 04, 2022
1.610
1.720
1.606
1.720
52,128
+0.10(+6.17%)
Feb 03, 2022
1.610
1.560
1.620
244,936
-0.12(-6.90%)
Feb 02, 2022
1.790
1.826
1.730
1.740
26,693
-0.09(-4.92%)
Feb 01, 2022
1.750
1.850
1.682
1.830
119,556
+0.11(+6.40%)
Jan 31, 2022
1.680
1.720
145,141
+0.04(+2.38%)
Jan 28, 2022
1.610
1.700
1.580
1.680
88,425
+0.03(+1.82%)
Jan 27, 2022
1.620
1.760
1.580
1.650
177,166
-0.10(-5.71%)
Jan 26, 2022
1.750
1.800
1.704
1.750
78,565
+0.00(+0.00%)
Jan 25, 2022
1.720
1.760
1.700
1.750
57,201
+0.01(+0.57%)
Jan 24, 2022
1.650
1.750
1.540
1.740
228,017
-0.01(-0.57%)
Jan 21, 2022
1.810
1.840
1.630
1.750
473,270
-0.05(-2.78%)
Jan 20, 2022
2.020
2.030
1.800
1.800
971,856
-0.06(-3.23%)
Jan 19, 2022
1.870
1.975
1.850
1.860
83,885
-0.06(-3.12%)
Jan 18, 2022
1.910
2.000
1.850
1.920
166,884
-0.08(-4.00%)
Jan 14, 2022
2.000
0
+0.11(+5.82%)
Jan 13, 2022
2.070
2.094
1.870
1.890
194,140
-0.18(-8.70%)
Jan 12, 2022
2.220
2.230
2.060
2.070
178,071
-0.11(-5.05%)
Jan 11, 2022
2.080
2.220
1.991
2.180
254,115
+0.15(+7.39%)
Jan 10, 2022
1.930
2.072
1.840
2.030
193,832
+0.09(+4.64%)
Jan 07, 2022
2.000
2.110
1.910
1.940
275,727
-0.07(-3.48%)
Jan 06, 2022
2.080
2.087
1.950
2.010
152,143
-0.05(-2.43%)
Jan 05, 2022
2.340
2.360
2.050
2.060
276,376
-0.23(-10.04%)
Jan 04, 2022
2.460
2.460
2.280
2.290
116,299
-0.23(-9.13%)
Jan 03, 2022
2.300
2.549
2.300
2.520
128,141
+0.22(+9.57%)
Dec 31, 2021
2.330
2.420
2.270
2.300
334,299
+0.00(+0.00%)
Dec 30, 2021
2.150
2.360
2.150
2.300
232,229
+0.10(+4.55%)
Dec 29, 2021
2.380
2.380
2.200
2.200
282,063
-0.18(-7.56%)
Dec 28, 2021
2.490
2.539
2.360
2.380
149,254
-0.17(-6.67%)
Dec 27, 2021
2.470
2.570
2.390
2.550
346,175
+0.04(+1.59%)
Dec 23, 2021
2.590
2.598
2.410
2.510
267,991
-0.08(-3.09%)
Dec 22, 2021
2.450
2.670
2.380
2.590
455,320
+0.23(+9.75%)
Dec 21, 2021
2.320
2.420
2.262
2.360
390,270
+0.05(+2.16%)
Dec 20, 2021
2.560
2.600
2.280
2.310
341,390
-0.29(-11.15%)
Dec 17, 2021
2.620
2.780
2.568
2.600
222,447
-0.10(-3.70%)
Dec 16, 2021
2.820
2.820
2.660
2.700
173,394
-0.07(-2.53%)
Dec 15, 2021
2.670
2.770
2.540
2.770
419,184
-0.04(-1.34%)
Dec 14, 2021
2.850
2.870
2.670
2.808
155,165
-0.07(-2.52%)
Dec 13, 2021
2.800
2.960
2.614
2.880
767,236
+0.13(+4.73%)
Dec 10, 2021
2.960
2.980
2.750
2.750
318,361
-0.12(-4.18%)
Dec 09, 2021
3.190
3.190
2.870
2.870
228,844
-0.28(-8.89%)
Dec 08, 2021
3.050
3.340
2.950
3.150
347,307
+0.13(+4.30%)
Dec 07, 2021
3.160
3.180
3.010
3.020
343,452
+0.12(+4.14%)
Dec 06, 2021
3.060
3.200
2.830
2.900
983,986
-0.14(-4.61%)
Dec 03, 2021
3.270
3.270
3.000
3.040
372,899
-0.30(-8.98%)
Dec 02, 2021
3.150
3.400
3.050
3.340
946,313
+0.21(+6.71%)
Dec 01, 2021
3.800
3.892
3.080
3.130
544,908
-0.65(-17.20%)
Nov 30, 2021
4.010
4.080
3.920
3.780
440,014
-0.27(-6.67%)
Nov 29, 2021
4.190
4.253
3.990
4.050
204,600
-0.02(-0.49%)
Nov 26, 2021
4.060
4.171
4.020
4.070
97,078
-0.20(-4.68%)
Nov 24, 2021
4.530
4.535
4.220
4.270
335,876
-0.37(-7.97%)
Nov 23, 2021
4.050
4.800
4.000
4.640
1,965,638
+0.55(+13.45%)
Nov 22, 2021
4.200
4.270
3.990
4.090
228,757
-0.12(-2.85%)
Nov 19, 2021
4.130
4.420
4.080
4.210
330,802
-0.10(-2.32%)
Nov 18, 2021
4.310
4.420
4.020
4.310
670,476
+0.02(+0.47%)
Nov 17, 2021
4.410
4.500
4.260
4.290
379,985
-0.08(-1.83%)
Nov 16, 2021
4.500
4.550
4.350
4.370
356,022
-0.24(-5.21%)
Nov 15, 2021
4.830
4.870
4.540
4.610
306,251
-0.32(-6.49%)
Nov 12, 2021
4.720
5.140
4.662
4.930
1,548,649
+0.16(+3.35%)
Nov 11, 2021
4.700
4.870
4.690
4.770
266,570
+0.12(+2.58%)
Nov 10, 2021
4.920
4.630
4.650
291,059
-0.26(-5.30%)
Nov 09, 2021
5.000
5.060
4.840
4.910
247,173
-0.11(-2.19%)
Nov 08, 2021
5.310
5.310
5.000
5.020
594,789
-0.29(-5.46%)
Nov 05, 2021
4.980
5.350
4.790
5.310
814,995
+0.39(+7.93%)
Nov 04, 2021
4.930
5.300
4.770
4.920
724,949
+0.07(+1.44%)
Nov 03, 2021
4.720
5.240
4.570
4.850
634,952
+0.14(+2.97%)
Nov 02, 2021
4.520
4.750
4.490
4.710
638,429
+0.23(+5.13%)
Nov 01, 2021
4.310
4.730
4.400
4.480
806,984
+0.06(+1.36%)
Oct 29, 2021
4.240
4.740
4.190
4.420
2,046,068
-1.24(-21.91%)
Oct 28, 2021
5.400
5.740
5.360
5.660
1,397,345
+0.32(+5.99%)
Oct 27, 2021
5.480
5.600
5.300
5.340
303,561
-0.14(-2.55%)
Oct 26, 2021
5.650
5.450
5.480
1,792,462
-0.22(-3.86%)
Oct 25, 2021
5.560
5.791
5.400
5.700
746,222
+0.13(+2.33%)
Oct 22, 2021
5.530
5.610
5.570
608,828
-0.15(-2.62%)
Oct 21, 2021
5.860
5.980
5.590
5.720
621,168
-0.12(-2.05%)
Oct 20, 2021
5.980
6.240
5.820
5.840
764,116
-0.09(-1.52%)
Oct 19, 2021
5.830
6.020
5.780
5.930
550,605
+0.02(+0.34%)
Oct 18, 2021
6.110
6.200
5.810
5.910
652,132
-0.14(-2.31%)
Oct 15, 2021
6.410
6.530
5.960
6.050
1,031,117
-0.50(-7.63%)
Oct 14, 2021
6.000
6.900
5.917
6.550
4,464,884
+0.70(+11.97%)
Oct 13, 2021
5.990
6.000
5.750
5.850
354,550
-0.04(-0.68%)
Oct 12, 2021
5.760
6.050
5.750
5.890
326,983
+0.06(+1.03%)
Oct 11, 2021
5.820
6.030
5.630
5.830
640,398
+0.04(+0.69%)
Oct 08, 2021
6.010
6.100
5.760
5.790
598,787
-0.16(-2.69%)
Oct 07, 2021
6.110
6.280
5.920
5.950
888,932
-0.02(-0.34%)
Oct 06, 2021
5.790
6.180
5.750
5.970
586,614
+0.08(+1.36%)
Oct 05, 2021
6.100
6.350
5.820
5.890
458,512
-0.28(-4.54%)
Oct 04, 2021
6.160
6.290
5.810
6.170
922,701
-0.15(-2.37%)
Oct 01, 2021
6.500
6.684
6.183
6.320
767,798
-0.24(-3.66%)
Sep 30, 2021
6.960
7.070
6.400
6.560
1,500,637
-0.31(-4.51%)
Sep 29, 2021
7.650
7.690
6.830
6.870
3,544,133
-1.05(-13.26%)
Sep 28, 2021
7.670
8.680
7.502
7.920
52,117,252
+0.85(+12.02%)
Sep 27, 2021
6.960
7.180
6.810
7.070
401,821
+0.21(+3.06%)
Sep 24, 2021
6.980
7.160
6.860
6.860
668,588
-0.17(-2.42%)
Sep 23, 2021
7.380
7.380
7.030
7.030
579,634
-0.36(-4.87%)
Sep 22, 2021
7.290
7.750
6.920
7.390
1,692,208
+0.43(+6.18%)
Sep 21, 2021
6.970
7.150
6.860
6.960
452,451
+0.13(+1.90%)
Sep 20, 2021
7.200
7.270
6.750
6.830
796,278
-0.69(-9.18%)
Sep 17, 2021
7.400
7.900
7.220
7.520
875,444
+0.10(+1.35%)
Sep 16, 2021
7.480
7.740
7.120
7.420
568,251
-0.01(-0.13%)
Sep 15, 2021
7.140
7.590
7.025
7.430
667,105
+0.29(+4.06%)
Sep 14, 2021
7.690
7.907
7.020
7.140
1,082,476
-0.64(-8.23%)
Sep 13, 2021
8.200
8.300
7.700
7.780
814,459
-0.42(-5.12%)
Sep 10, 2021
8.450
8.620
8.010
8.200
583,512
-0.18(-2.09%)
Sep 09, 2021
7.820
8.690
7.530
8.375
1,334,999
+0.51(+6.55%)
Sep 08, 2021
8.010
8.120
7.650
7.860
1,030,135
-0.26(-3.20%)
Sep 07, 2021
8.230
8.350
8.010
8.120
612,402
-0.09(-1.10%)
Sep 03, 2021
8.600
8.740
8.050
8.210
715,875
-0.39(-4.53%)
Sep 02, 2021
8.820
9.240
8.190
8.600
2,569,482
-0.11(-1.26%)
Sep 01, 2021
8.910
9.440
8.680
8.710
1,293,271
-0.19(-2.13%)
Aug 31, 2021
8.800
9.250
8.410
8.900
1,865,963
+0.07(+0.79%)
Aug 30, 2021
8.430
8.970
8.010
8.830
1,356,664
+0.37(+4.37%)
Aug 27, 2021
8.460
8.820
8.150
8.460
1,567,819
+0.21(+2.55%)
Aug 26, 2021
9.100
9.130
8.100
8.250
1,586,961
-0.82(-9.04%)
Aug 25, 2021
9.280
9.780
8.940
9.070
2,517,812
-0.13(-1.41%)
Aug 24, 2021
9.430
9.850
9.020
9.200
3,059,791
-0.33(-3.46%)
Aug 23, 2021
9.120
10.53
8.840
9.530
7,469,004
+0.48(+5.30%)
Aug 20, 2021
8.440
9.484
8.440
9.050
2,551,054
+0.27(+3.08%)
Aug 19, 2021
10.41
11.12
8.629
8.780
7,961,297
-2.29(-20.69%)
Aug 18, 2021
9.750
11.10
9.050
11.07
20,470,576
+0.93(+9.17%)
Aug 17, 2021
6.900
10.20
6.650
10.14
49,342,176
+2.93(+40.64%)
Aug 16, 2021
7.270
7.400
6.704
7.210
574,460
+0.02(+0.28%)
Aug 13, 2021
7.710
7.710
7.070
7.190
749,963
-0.50(-6.50%)
Aug 12, 2021
7.950
8.110
7.611
7.690
754,993
-0.45(-5.53%)
Aug 11, 2021
8.500
8.670
7.950
8.140
530,393
-0.39(-4.57%)
Aug 10, 2021
8.650
8.870
8.396
8.530
1,162,425
-0.16(-1.84%)
Aug 09, 2021
9.140
9.190
8.560
8.690
588,790
-0.32(-3.55%)
Aug 06, 2021
8.500
9.140
8.480
9.010
694,922
+0.49(+5.75%)
Aug 05, 2021
8.960
9.000
8.390
8.520
710,341
-0.29(-3.29%)
Aug 04, 2021
9.930
9.930
8.720
8.810
1,133,989
-0.95(-9.73%)
Aug 03, 2021
10.00
10.35
9.550
9.760
1,072,683
-0.20(-2.01%)
Aug 02, 2021
9.700
11.08
9.650
9.960
2,453,940
+0.19(+1.94%)
Jul 30, 2021
9.720
10.12
9.610
9.770
669,491
-0.09(-0.91%)
Jul 29, 2021
10.10
10.50
9.860
9.860
964,173
-0.24(-2.38%)
Jul 28, 2021
10.32
10.75
9.810
10.10
1,045,044
-0.40(-3.81%)
Jul 27, 2021
9.900
10.84
9.480
10.50
1,573,299
+0.74(+7.58%)
Jul 26, 2021
10.51
10.56
9.750
9.760
1,208,710
-0.92(-8.61%)
Jul 23, 2021
9.940
10.92
9.820
10.68
2,333,528
+0.74(+7.44%)
Jul 22, 2021
11.06
11.18
9.764
9.940
2,162,584
-1.16(-10.45%)
Jul 21, 2021
11.10
11.64
10.36
11.10
2,790,957
-0.09(-0.80%)
Jul 20, 2021
12.00
13.84
11.00
11.19
7,229,644
-0.86(-7.14%)
Jul 19, 2021
8.630
12.40
8.550
12.05
9,837,129
+2.87(+31.26%)
Jul 16, 2021
9.020
10.49
8.000
9.180
8,693,225
+0.48(+5.52%)
Jul 15, 2021
10.64
10.90
8.650
8.700
2,502,896
-1.64(-15.86%)
Jul 14, 2021
10.61
12.48
10.20
10.34
4,630,689
+0.14(+1.37%)
Jul 13, 2021
13.02
13.05
10.20
10.20
2,847,969
-2.56(-20.06%)
Jul 12, 2021
14.25
14.67
12.30
12.76
2,536,562
-1.30(-9.25%)
Jul 09, 2021
14.59
15.93
13.75
14.06
5,452,679
+0.30(+2.18%)
Jul 08, 2021
14.38
15.16
13.00
13.76
5,073,795
-1.11(-7.46%)
Jul 07, 2021
14.21
17.95
13.75
14.87
27,282,268
+1.26(+9.26%)
Jul 06, 2021
15.36
16.19
13.32
13.61
4,032,122
-0.60(-4.22%)
Jul 02, 2021
14.15
16.38
14.02
14.21
9,263,990
+0.19(+1.36%)
Jul 01, 2021
14.77
15.59
13.78
14.02
3,932,936
-0.70(-4.76%)
Jun 30, 2021
14.73
17.25
13.70
14.72
9,326,927
-1.18(-7.42%)
Jun 29, 2021
18.38
18.39
15.35
15.90
8,029,160
-2.69(-14.47%)
Jun 28, 2021
19.82
22.50
17.75
18.59
38,362,448
+1.49(+8.71%)
Jun 25, 2021
12.78
20.75
12.70
17.10
89,875,752
+4.25(+33.07%)
Jun 24, 2021
11.90
13.75
11.15
12.85
29,944,816
+0.84(+6.99%)
Jun 23, 2021
14.07
14.73
11.31
12.01
45,365,896
-4.28(-26.27%)
Jun 22, 2021
9.480
16.45
9.030
16.29
216,143,184
+8.49(+108.85%)
Jun 21, 2021
8.030
8.900
7.000
7.800
20,530,644
-0.16(-2.01%)
Jun 18, 2021
6.130
8.560
6.011
7.960
54,089,040
+1.81(+29.43%)
Jun 17, 2021
6.350
7.140
5.800
6.150
9,797,321
-0.54(-8.07%)
Jun 16, 2021
5.870
9.000
5.650
6.690
74,411,400
-0.28(-4.02%)
Jun 15, 2021
5.140
7.000
4.660
6.970
196,835,664
+3.56(+104.40%)
Jun 14, 2021
3.510
3.600
3.310
3.410
220,098
-0.10(-2.85%)
Jun 11, 2021
3.660
3.730
3.430
3.510
303,952
-0.11(-3.04%)
Jun 10, 2021
3.280
3.705
3.130
3.620
1,864,011
+0.33(+10.03%)
Jun 09, 2021
3.320
3.400
3.240
3.290
358,084
-0.04(-1.20%)
Jun 08, 2021
3.560
3.593
3.230
3.330
649,446
-0.16(-4.58%)
Jun 07, 2021
3.370
3.680
3.340
3.490
1,203,232
+0.32(+10.09%)
Jun 04, 2021
3.030
3.200
2.920
3.170
366,790
+0.14(+4.62%)
Jun 03, 2021
3.010
3.100
2.830
3.030
490,901
+0.09(+3.06%)
Jun 02, 2021
2.920
3.100
2.920
2.940
570,234
+0.02(+0.68%)
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.