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
Biomea Fusion Inc
(NQ:
BMEA
)
10.52
+0.06 (+0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2023
33.88
34.93
32.82
33.96
1,131,485
+0.10(+0.30%)
May 30, 2023
31.25
34.32
30.50
33.86
416,989
+2.43(+7.73%)
May 26, 2023
31.39
32.55
30.55
31.43
341,116
-0.06(-0.19%)
May 25, 2023
32.77
33.19
31.02
31.49
543,713
-1.25(-3.82%)
May 24, 2023
30.79
32.98
30.61
32.74
353,943
+1.69(+5.44%)
May 23, 2023
31.64
32.76
30.61
31.05
358,836
-0.58(-1.83%)
May 22, 2023
31.70
32.85
30.77
31.63
458,186
-0.07(-0.22%)
May 19, 2023
32.09
33.16
31.03
31.70
223,811
-0.43(-1.34%)
May 18, 2023
32.89
34.02
31.19
32.13
336,550
-0.76(-2.31%)
May 17, 2023
32.76
33.54
31.96
32.89
330,104
+0.00(+0.00%)
May 16, 2023
33.79
34.00
31.46
32.89
303,140
-1.07(-3.15%)
May 15, 2023
34.33
35.91
33.58
33.96
421,141
-0.03(-0.09%)
May 12, 2023
33.40
34.86
32.75
33.99
389,259
+1.89(+5.89%)
May 11, 2023
32.54
33.23
31.70
32.10
312,265
-0.88(-2.67%)
May 10, 2023
33.76
34.80
32.79
32.98
318,788
-0.76(-2.25%)
May 09, 2023
33.13
35.83
33.11
33.74
552,027
+0.39(+1.17%)
May 08, 2023
32.96
34.96
32.50
33.35
728,466
+0.83(+2.55%)
May 05, 2023
32.02
33.77
31.40
32.52
578,851
+0.51(+1.59%)
May 04, 2023
30.60
32.35
29.73
32.01
541,456
+1.34(+4.37%)
May 03, 2023
29.90
31.13
28.72
30.67
511,170
+1.67(+5.76%)
May 02, 2023
31.54
32.00
28.76
29.00
446,201
-2.71(-8.55%)
May 01, 2023
29.63
32.41
29.08
31.71
671,535
+2.24(+7.60%)
Apr 28, 2023
28.01
29.53
27.27
29.47
514,158
+0.98(+3.46%)
Apr 27, 2023
31.20
31.45
28.32
28.48
485,561
-2.55(-8.20%)
Apr 26, 2023
30.10
31.79
29.54
31.03
505,612
+0.84(+2.78%)
Apr 25, 2023
30.35
30.35
29.16
30.19
319,869
+0.19(+0.63%)
Apr 24, 2023
30.64
30.64
29.00
30.00
884,034
-0.43(-1.41%)
Apr 21, 2023
29.21
30.43
26.97
30.43
732,556
+1.15(+3.93%)
Apr 20, 2023
27.23
29.50
26.62
29.28
1,072,489
+1.78(+6.47%)
Apr 19, 2023
26.80
28.48
26.15
27.50
1,026,688
+1.50(+5.77%)
Apr 18, 2023
25.03
26.78
24.50
26.00
1,029,189
+1.00(+4.00%)
Apr 17, 2023
23.92
26.05
23.90
25.00
853,546
+1.02(+4.25%)
Apr 14, 2023
25.96
25.96
23.71
23.98
613,277
-1.86(-7.20%)
Apr 13, 2023
25.14
27.05
24.59
25.84
814,235
+0.82(+3.28%)
Apr 12, 2023
27.39
27.39
24.75
25.02
747,409
-2.38(-8.69%)
Apr 11, 2023
25.01
29.07
25.01
27.40
1,131,992
+2.54(+10.22%)
Apr 10, 2023
25.73
26.37
24.83
24.86
672,574
-1.14(-4.38%)
Apr 06, 2023
26.00
26.52
25.17
26.00
1,128,930
+0.09(+0.35%)
Apr 05, 2023
26.36
27.89
25.18
25.91
990,589
-0.65(-2.45%)
Apr 04, 2023
28.58
28.84
26.30
26.56
1,420,364
-1.44(-5.14%)
Apr 03, 2023
31.01
31.41
27.34
28.00
1,847,111
-3.01(-9.71%)
Mar 31, 2023
31.92
32.14
30.38
31.01
1,847,398
-0.94(-2.94%)
Mar 30, 2023
32.08
33.79
30.40
31.95
4,363,352
-0.40(-1.24%)
Mar 29, 2023
32.37
36.68
29.51
32.35
6,146,318
+1.64(+5.34%)
Mar 28, 2023
23.00
31.54
21.73
30.71
18,289,500
+15.28(+99.03%)
Mar 27, 2023
15.69
17.68
15.39
15.43
328,713
+0.00(+0.03%)
Mar 24, 2023
15.95
16.01
15.17
15.43
259,224
-0.38(-2.37%)
Mar 23, 2023
15.01
16.21
15.00
15.80
186,190
+0.79(+5.26%)
Mar 22, 2023
15.00
16.01
14.69
15.01
344,855
-0.22(-1.44%)
Mar 21, 2023
15.25
15.40
14.16
15.23
153,150
+0.07(+0.46%)
Mar 20, 2023
15.40
15.41
14.80
15.16
142,529
-0.19(-1.24%)
Mar 17, 2023
15.43
16.23
15.00
15.35
258,913
-0.16(-1.03%)
Mar 16, 2023
15.48
16.23
15.20
15.51
106,230
+0.03(+0.19%)
Mar 15, 2023
16.03
16.74
14.86
15.48
149,277
-0.12(-0.77%)
Mar 14, 2023
14.38
15.74
14.21
15.60
213,720
+1.58(+11.27%)
Mar 13, 2023
13.07
14.14
11.76
14.02
120,202
+1.02(+7.85%)
Mar 10, 2023
14.64
14.64
11.99
13.00
302,995
-1.70(-11.56%)
Mar 09, 2023
14.65
14.88
13.03
14.70
170,694
+0.21(+1.45%)
Mar 08, 2023
13.79
14.85
13.45
14.49
87,005
+0.91(+6.70%)
Mar 07, 2023
13.34
13.90
12.76
13.58
78,132
+0.32(+2.41%)
Mar 06, 2023
13.90
13.95
12.44
13.26
125,431
-0.37(-2.71%)
Mar 03, 2023
13.00
14.10
13.00
13.63
151,831
+0.63(+4.85%)
Mar 02, 2023
13.81
14.24
11.62
13.00
236,923
-1.15(-8.13%)
Mar 01, 2023
13.11
14.22
12.47
14.15
92,151
+1.31(+10.20%)
Feb 28, 2023
12.76
13.35
12.59
12.84
157,486
+0.25(+1.99%)
Feb 27, 2023
11.80
12.66
11.80
12.59
87,802
+0.97(+8.35%)
Feb 24, 2023
10.98
11.71
10.91
11.62
316,800
+0.62(+5.64%)
Feb 23, 2023
10.99
11.30
10.84
11.00
97,165
+0.01(+0.09%)
Feb 22, 2023
10.93
10.99
10.57
10.99
35,673
+0.14(+1.29%)
Feb 21, 2023
11.08
11.21
10.74
10.85
69,828
-0.15(-1.36%)
Feb 17, 2023
10.44
11.22
10.26
11.00
48,326
+0.51(+4.86%)
Feb 16, 2023
10.43
10.49
10.07
10.49
39,173
-0.10(-0.94%)
Feb 15, 2023
10.44
10.75
9.983
10.59
28,113
+0.01(+0.09%)
Feb 14, 2023
10.50
11.16
10.30
10.58
133,239
+0.08(+0.76%)
Feb 13, 2023
10.03
10.50
9.900
10.50
50,675
+0.45(+4.48%)
Feb 10, 2023
10.00
10.28
9.715
10.05
86,640
+0.16(+1.62%)
Feb 09, 2023
9.000
9.920
9.000
9.890
49,258
+0.50(+5.32%)
Feb 08, 2023
9.110
9.460
9.080
9.390
23,561
+0.14(+1.51%)
Feb 07, 2023
9.510
9.930
9.160
9.250
78,780
-0.59(-6.00%)
Feb 06, 2023
9.550
10.00
9.257
9.840
30,654
+0.31(+3.25%)
Feb 03, 2023
9.610
9.770
8.880
9.530
55,777
+0.11(+1.17%)
Feb 02, 2023
9.530
9.990
9.100
9.420
40,946
-0.13(-1.36%)
Feb 01, 2023
9.530
9.764
9.226
9.550
18,386
+0.03(+0.32%)
Jan 31, 2023
9.950
10.04
9.480
9.520
31,214
-0.17(-1.75%)
Jan 30, 2023
9.320
9.900
9.000
9.690
41,563
+0.45(+4.87%)
Jan 27, 2023
8.720
9.380
8.520
9.240
51,569
+0.29(+3.30%)
Jan 26, 2023
8.650
9.020
8.220
8.945
40,932
+0.35(+4.01%)
Jan 25, 2023
8.800
8.990
8.040
8.600
46,250
-0.24(-2.71%)
Jan 24, 2023
9.170
9.290
8.700
8.840
35,080
-0.33(-3.60%)
Jan 23, 2023
9.820
9.887
8.920
9.170
52,765
-0.65(-6.62%)
Jan 20, 2023
9.060
9.960
8.710
9.820
43,265
+0.68(+7.44%)
Jan 19, 2023
9.370
9.790
8.950
9.140
67,022
-0.25(-2.66%)
Jan 18, 2023
8.310
9.940
8.310
9.390
58,927
+1.08(+13.00%)
Jan 17, 2023
7.400
8.900
7.305
8.310
57,566
+0.87(+11.69%)
Jan 13, 2023
7.710
8.030
7.310
7.440
167,853
+0.22(+3.05%)
Jan 12, 2023
7.010
7.280
7.010
7.220
30,663
+0.21(+3.00%)
Jan 11, 2023
6.840
7.410
6.630
7.010
72,791
+0.17(+2.49%)
Jan 10, 2023
6.800
7.470
6.740
6.840
93,079
+0.04(+0.59%)
Jan 09, 2023
6.930
7.240
6.800
6.800
66,230
-0.25(-3.55%)
Jan 06, 2023
7.220
7.685
7.050
7.050
23,167
-0.45(-6.00%)
Jan 05, 2023
7.510
7.650
7.200
7.500
37,174
-0.16(-2.09%)
Jan 04, 2023
8.650
8.650
7.660
7.660
32,018
-0.82(-9.67%)
Jan 03, 2023
8.430
8.820
8.105
8.480
61,118
+0.05(+0.59%)
Dec 30, 2022
8.430
8.910
8.070
8.430
308,721
+0.04(+0.48%)
Dec 29, 2022
7.450
8.505
7.450
8.390
91,678
+1.06(+14.46%)
Dec 28, 2022
7.350
7.460
7.000
7.330
52,438
+0.01(+0.14%)
Dec 27, 2022
7.850
7.850
7.100
7.320
58,171
-0.45(-5.79%)
Dec 23, 2022
8.090
8.420
7.510
7.770
92,656
-0.60(-7.17%)
Dec 22, 2022
8.410
8.970
8.010
8.370
83,104
-0.05(-0.59%)
Dec 21, 2022
8.560
8.770
8.310
8.420
52,542
-0.19(-2.21%)
Dec 20, 2022
8.000
8.680
8.000
8.610
69,562
+0.70(+8.85%)
Dec 19, 2022
8.000
8.110
7.770
7.910
92,623
-0.15(-1.86%)
Dec 16, 2022
7.500
8.090
7.210
8.060
104,075
+0.59(+7.90%)
Dec 15, 2022
7.570
7.607
6.960
7.470
51,737
+0.15(+2.05%)
Dec 14, 2022
7.220
7.320
6.950
7.320
99,033
+0.11(+1.53%)
Dec 13, 2022
6.920
7.370
6.630
7.210
120,289
+0.58(+8.75%)
Dec 12, 2022
6.480
6.825
6.325
6.630
28,915
+0.28(+4.41%)
Dec 09, 2022
6.240
6.465
6.040
6.350
37,322
+0.05(+0.79%)
Dec 08, 2022
6.380
6.550
6.070
6.300
30,652
-0.06(-0.94%)
Dec 07, 2022
6.770
6.770
6.250
6.360
35,942
-0.36(-5.36%)
Dec 06, 2022
6.780
6.930
6.610
6.720
32,458
-0.05(-0.74%)
Dec 05, 2022
6.960
6.960
6.610
6.770
70,434
-0.19(-2.73%)
Dec 02, 2022
7.090
7.130
6.880
6.960
67,539
-0.20(-2.79%)
Dec 01, 2022
7.280
7.285
6.980
7.160
62,548
-0.03(-0.42%)
Nov 30, 2022
7.120
7.590
6.840
7.190
99,286
+0.17(+2.42%)
Nov 29, 2022
7.180
7.660
6.920
7.020
26,264
-0.16(-2.23%)
Nov 28, 2022
7.260
7.770
7.050
7.180
72,970
-0.18(-2.45%)
Nov 25, 2022
7.310
7.576
7.040
7.360
12,600
+0.00(+0.00%)
Nov 23, 2022
7.450
7.700
7.110
7.360
45,767
-0.09(-1.21%)
Nov 22, 2022
7.570
7.990
7.100
7.450
50,178
-0.04(-0.53%)
Nov 21, 2022
7.440
7.700
7.195
7.490
83,859
+0.13(+1.77%)
Nov 18, 2022
7.450
7.630
7.040
7.360
41,704
+0.09(+1.24%)
Nov 17, 2022
7.540
7.640
7.250
7.270
156,405
-0.33(-4.34%)
Nov 16, 2022
7.980
8.070
7.510
7.600
111,317
-0.46(-5.71%)
Nov 15, 2022
8.300
8.300
7.630
8.060
112,563
+0.09(+1.13%)
Nov 14, 2022
7.870
8.150
7.850
7.970
98,920
+0.06(+0.76%)
Nov 11, 2022
8.290
8.350
7.440
7.910
157,481
-0.52(-6.17%)
Nov 10, 2022
9.140
9.140
8.290
8.430
60,860
-0.48(-5.39%)
Nov 09, 2022
9.340
9.800
8.820
8.910
23,017
-0.55(-5.81%)
Nov 08, 2022
9.830
10.16
9.430
9.460
57,522
-0.61(-6.06%)
Nov 07, 2022
11.13
11.47
10.07
10.07
157,933
-1.14(-10.17%)
Nov 04, 2022
11.91
12.23
11.09
11.21
73,606
-0.39(-3.36%)
Nov 03, 2022
11.01
12.12
11.01
11.60
77,783
+0.29(+2.56%)
Nov 02, 2022
11.58
12.09
11.31
80,298
-0.10(-0.88%)
Nov 01, 2022
11.29
11.82
10.92
11.41
81,197
+0.41(+3.73%)
Oct 31, 2022
10.04
11.22
10.04
11.00
52,753
+0.72(+7.00%)
Oct 28, 2022
9.570
10.37
9.348
10.28
48,500
+0.72(+7.53%)
Oct 27, 2022
9.910
9.910
9.400
9.560
20,781
-0.25(-2.55%)
Oct 26, 2022
9.680
10.00
9.675
9.810
24,832
+0.21(+2.19%)
Oct 25, 2022
9.200
9.845
9.180
9.600
37,695
+0.40(+4.35%)
Oct 24, 2022
9.160
9.400
8.985
9.200
80,980
+0.08(+0.88%)
Oct 21, 2022
8.900
9.370
8.500
9.120
62,668
+0.30(+3.40%)
Oct 20, 2022
9.110
9.200
8.750
8.820
36,232
-0.19(-2.11%)
Oct 19, 2022
9.370
9.460
8.900
9.010
47,213
-0.38(-4.05%)
Oct 18, 2022
9.420
9.450
9.068
9.390
44,359
+0.09(+0.97%)
Oct 17, 2022
8.930
9.370
8.930
9.300
59,374
+0.25(+2.76%)
Oct 14, 2022
9.530
9.750
9.020
9.050
47,046
-0.31(-3.31%)
Oct 13, 2022
9.000
9.479
9.000
9.360
44,378
+0.16(+1.74%)
Oct 12, 2022
9.500
9.540
9.000
9.200
76,295
-0.31(-3.26%)
Oct 11, 2022
9.160
9.760
9.160
9.510
87,139
+0.08(+0.85%)
Oct 10, 2022
9.470
9.865
9.295
9.430
20,176
-0.04(-0.42%)
Oct 07, 2022
10.31
10.31
9.470
9.470
60,039
-0.81(-7.88%)
Oct 06, 2022
10.27
10.46
9.880
10.28
53,818
-0.07(-0.68%)
Oct 05, 2022
9.740
10.51
9.700
10.35
43,062
+0.22(+2.17%)
Oct 04, 2022
10.42
10.44
9.980
10.13
38,515
+0.05(+0.50%)
Oct 03, 2022
9.830
10.80
9.750
10.08
61,708
+0.30(+3.07%)
Sep 30, 2022
9.280
10.19
9.220
9.780
526,132
+0.27(+2.84%)
Sep 29, 2022
10.09
10.09
9.100
9.510
128,807
-0.48(-4.80%)
Sep 28, 2022
10.11
10.46
9.851
9.990
86,826
-0.13(-1.28%)
Sep 27, 2022
10.32
10.46
9.920
10.12
87,817
-0.14(-1.36%)
Sep 26, 2022
10.53
10.73
10.13
10.26
75,057
-0.25(-2.38%)
Sep 23, 2022
10.78
10.98
10.41
10.51
118,227
-0.50(-4.54%)
Sep 22, 2022
11.08
11.37
10.90
11.01
29,095
-0.15(-1.34%)
Sep 21, 2022
11.27
11.46
11.03
11.16
65,511
-0.16(-1.41%)
Sep 20, 2022
11.09
11.68
11.08
11.32
124,098
+0.21(+1.89%)
Sep 19, 2022
11.45
11.70
11.02
11.11
60,322
-0.52(-4.47%)
Sep 16, 2022
12.14
12.14
11.04
11.63
369,660
-0.81(-6.51%)
Sep 15, 2022
12.56
12.93
12.31
12.44
65,180
-0.23(-1.82%)
Sep 14, 2022
13.22
13.50
12.49
12.67
127,356
-0.63(-4.74%)
Sep 13, 2022
13.03
13.50
12.58
13.30
70,511
-0.01(-0.08%)
Sep 12, 2022
13.21
13.50
12.42
13.31
69,767
+0.03(+0.23%)
Sep 09, 2022
12.12
13.54
12.12
13.28
174,234
+1.26(+10.48%)
Sep 08, 2022
12.08
12.29
11.66
12.02
137,262
-0.14(-1.15%)
Sep 07, 2022
12.17
12.37
11.88
12.16
65,165
-0.10(-0.82%)
Sep 06, 2022
12.45
12.78
12.02
12.26
198,806
-0.05(-0.41%)
Sep 02, 2022
12.00
12.52
11.69
12.31
66,794
+0.32(+2.67%)
Sep 01, 2022
11.21
12.33
10.77
11.99
53,563
+0.49(+4.26%)
Aug 31, 2022
11.08
11.62
10.50
11.50
92,163
+0.44(+3.98%)
Aug 30, 2022
11.82
11.82
10.92
11.06
61,153
-0.68(-5.79%)
Aug 29, 2022
12.07
12.46
11.74
11.74
61,440
-0.50(-4.08%)
Aug 26, 2022
12.79
12.79
12.01
12.24
78,211
-0.27(-2.16%)
Aug 25, 2022
12.16
12.84
12.01
12.51
125,268
+0.35(+2.88%)
Aug 24, 2022
11.84
12.45
11.82
12.16
146,115
+0.26(+2.18%)
Aug 23, 2022
10.73
11.92
10.37
11.90
45,214
+1.17(+10.90%)
Aug 22, 2022
10.48
10.98
10.30
10.73
161,100
+0.08(+0.75%)
Aug 19, 2022
11.08
11.14
10.51
10.65
139,321
-0.46(-4.14%)
Aug 18, 2022
10.60
11.36
10.55
11.11
123,832
+0.51(+4.81%)
Aug 17, 2022
13.39
13.81
9.810
10.60
568,322
-3.01(-22.12%)
Aug 16, 2022
12.37
14.20
12.01
13.61
698,306
+1.34(+10.92%)
Aug 15, 2022
12.56
12.56
11.56
12.27
154,102
+0.33(+2.81%)
Aug 12, 2022
11.50
12.21
11.27
11.94
138,336
+0.44(+3.78%)
Aug 11, 2022
12.15
12.58
11.39
11.50
154,628
-0.42(-3.52%)
Aug 10, 2022
11.99
12.68
11.62
11.92
251,717
+0.25(+2.14%)
Aug 09, 2022
11.52
11.76
11.04
11.67
52,585
-0.05(-0.43%)
Aug 08, 2022
11.86
12.09
11.49
11.72
60,066
-0.13(-1.10%)
Aug 05, 2022
11.16
11.91
10.94
11.85
133,673
+0.81(+7.34%)
Aug 04, 2022
11.02
11.16
10.64
11.04
78,303
+0.09(+0.82%)
Aug 03, 2022
11.10
11.53
10.94
10.95
96,480
+0.00(+0.00%)
Aug 02, 2022
10.40
11.28
10.40
10.95
92,104
+0.45(+4.29%)
Aug 01, 2022
10.51
11.18
10.44
10.50
91,253
-0.10(-0.94%)
Jul 29, 2022
11.40
11.40
10.51
10.60
73,781
-0.83(-7.26%)
Jul 28, 2022
11.37
11.68
10.78
11.43
64,115
+0.17(+1.51%)
Jul 27, 2022
11.17
11.32
10.67
11.26
78,872
+0.19(+1.72%)
Jul 26, 2022
10.98
11.55
10.71
11.07
66,757
+0.03(+0.27%)
Jul 25, 2022
11.16
11.50
10.69
11.04
61,544
-0.03(-0.27%)
Jul 22, 2022
12.01
12.01
10.99
11.07
61,164
-0.78(-6.58%)
Jul 21, 2022
11.16
11.99
11.16
11.85
119,716
+0.79(+7.14%)
Jul 20, 2022
10.77
11.37
10.77
11.06
126,314
+0.33(+3.08%)
Jul 19, 2022
11.00
11.23
11.00
10.73
136,329
-0.17(-1.56%)
Jul 18, 2022
12.41
12.48
10.41
10.90
229,592
-1.16(-9.62%)
Jul 15, 2022
11.97
12.82
11.67
12.06
295,892
+0.27(+2.29%)
Jul 14, 2022
11.20
11.90
11.20
11.79
99,417
+0.57(+5.08%)
Jul 13, 2022
11.54
12.10
11.20
11.22
170,237
-0.71(-5.95%)
Jul 12, 2022
11.45
12.10
11.32
11.93
120,933
+0.38(+3.29%)
Jul 11, 2022
11.99
12.92
9.670
11.55
385,202
-0.23(-1.95%)
Jul 08, 2022
11.38
12.10
11.36
11.78
260,873
+0.34(+2.97%)
Jul 07, 2022
11.36
11.50
10.69
11.44
73,599
+0.00(+0.00%)
Jul 06, 2022
11.46
12.00
10.62
11.44
133,264
+0.16(+1.42%)
Jul 05, 2022
10.85
11.46
10.28
11.28
100,280
+0.13(+1.17%)
Jul 01, 2022
11.93
11.93
10.67
11.15
134,344
-0.83(-6.93%)
Jun 30, 2022
11.62
12.27
11.23
11.98
297,568
+0.58(+5.09%)
Jun 29, 2022
11.27
11.70
10.75
11.40
140,415
+0.27(+2.43%)
Jun 28, 2022
12.03
12.10
11.13
11.13
143,100
-0.90(-7.48%)
Jun 27, 2022
11.80
12.10
11.36
12.03
264,751
+0.08(+0.67%)
Jun 24, 2022
11.22
11.99
10.48
11.95
2,654,205
+0.81(+7.27%)
Jun 23, 2022
10.39
11.15
10.21
11.14
376,856
+0.94(+9.22%)
Jun 22, 2022
8.640
10.26
8.320
10.20
433,628
+1.25(+13.97%)
Jun 21, 2022
8.930
9.220
8.725
8.950
208,286
+0.20(+2.29%)
Jun 17, 2022
8.540
9.280
8.530
8.750
178,100
+0.29(+3.43%)
Jun 16, 2022
8.850
8.850
8.220
8.460
231,218
-0.31(-3.53%)
Jun 15, 2022
8.570
8.900
8.480
8.770
111,921
+0.23(+2.69%)
Jun 14, 2022
9.180
9.380
8.440
8.540
119,286
-0.37(-4.15%)
Jun 13, 2022
8.500
9.480
8.480
8.910
314,297
+0.48(+5.69%)
Jun 10, 2022
8.390
8.650
7.830
8.430
178,820
-0.15(-1.75%)
Jun 09, 2022
7.460
8.700
7.136
8.580
255,328
+1.17(+15.79%)
Jun 08, 2022
6.810
7.690
6.740
7.410
206,435
+0.44(+6.31%)
Jun 07, 2022
5.410
7.400
5.303
6.970
297,575
+1.59(+29.55%)
Jun 06, 2022
5.320
5.529
5.161
5.380
102,629
+0.04(+0.75%)
Jun 03, 2022
4.830
5.530
4.740
5.340
116,398
+0.55(+11.48%)
Jun 02, 2022
4.560
4.910
4.530
4.790
79,667
+0.34(+7.64%)
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.