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
Acuityads Holdings
(NQ:
ATY
)
1.600
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Apr 14, 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
2.460
2.580
2.450
2.570
69,471
+0.20(+8.44%)
May 27, 2022
2.370
2.410
2.310
2.370
61,848
+0.00(+0.00%)
May 26, 2022
2.350
2.430
2.350
2.370
52,790
+0.03(+1.28%)
May 25, 2022
2.300
2.379
2.300
2.340
51,355
+0.07(+3.08%)
May 24, 2022
2.450
2.460
2.270
2.270
96,776
-0.22(-8.84%)
May 23, 2022
2.610
2.670
2.470
2.490
38,348
+0.02(+0.81%)
May 20, 2022
2.690
2.710
2.360
2.470
94,111
-0.22(-8.18%)
May 19, 2022
2.520
2.840
2.500
2.690
128,396
+0.20(+8.03%)
May 18, 2022
2.450
2.500
2.410
2.490
48,200
+0.03(+1.22%)
May 17, 2022
2.330
2.470
2.330
2.460
148,281
+0.20(+8.85%)
May 16, 2022
2.230
2.310
2.129
2.260
107,396
+0.07(+3.20%)
May 13, 2022
1.890
2.210
1.890
2.190
258,890
+0.33(+17.74%)
May 12, 2022
2.070
2.140
1.650
1.860
1,046,460
-0.46(-19.83%)
May 11, 2022
2.450
2.540
2.310
2.320
114,073
-0.16(-6.45%)
May 10, 2022
2.550
2.576
2.420
2.480
100,874
-0.05(-1.98%)
May 09, 2022
2.620
2.720
2.500
2.530
145,414
-0.18(-6.64%)
May 06, 2022
2.750
2.761
2.650
2.710
52,196
-0.07(-2.52%)
May 05, 2022
3.060
3.060
2.760
2.780
55,652
-0.26(-8.55%)
May 04, 2022
2.910
3.050
2.810
3.040
60,201
+0.10(+3.40%)
May 03, 2022
2.890
2.980
2.890
2.940
44,030
+0.03(+1.03%)
May 02, 2022
3.000
3.110
2.880
2.910
31,298
-0.13(-4.28%)
Apr 29, 2022
2.990
3.150
2.990
3.040
51,485
+0.14(+4.83%)
Apr 28, 2022
2.990
3.100
2.900
2.900
93,770
-0.09(-3.01%)
Apr 27, 2022
3.120
3.150
2.970
2.990
162,515
-0.20(-6.27%)
Apr 26, 2022
3.150
3.240
3.150
3.190
88,293
+0.00(+0.00%)
Apr 25, 2022
3.240
3.350
3.190
3.190
60,938
-0.14(-4.20%)
Apr 22, 2022
3.390
3.400
3.250
3.330
125,793
-0.02(-0.60%)
Apr 21, 2022
3.350
3.660
3.300
3.350
303,158
+0.04(+1.21%)
Apr 20, 2022
3.300
3.350
3.250
3.310
31,109
+0.05(+1.53%)
Apr 19, 2022
3.230
3.410
3.230
3.260
51,338
-0.03(-0.91%)
Apr 18, 2022
3.200
3.300
3.130
3.290
70,127
+0.05(+1.54%)
Apr 14, 2022
3.250
3.320
3.160
3.240
43,858
-0.01(-0.31%)
Apr 13, 2022
3.190
3.280
3.139
3.250
47,130
+0.06(+1.88%)
Apr 12, 2022
3.160
3.210
3.111
3.190
37,272
+0.10(+3.24%)
Apr 11, 2022
3.120
3.140
3.060
3.090
80,620
+0.08(+2.66%)
Apr 08, 2022
3.250
3.250
3.010
3.010
176,226
-0.30(-9.06%)
Apr 07, 2022
3.140
3.310
3.060
3.310
73,835
+0.24(+7.82%)
Apr 06, 2022
3.220
3.220
3.040
3.070
75,006
-0.22(-6.69%)
Apr 05, 2022
3.230
3.390
3.225
3.290
156,017
+0.07(+2.17%)
Apr 04, 2022
3.070
3.279
3.070
3.220
131,549
+0.16(+5.23%)
Apr 01, 2022
3.140
3.220
3.000
3.060
85,305
-0.09(-2.86%)
Mar 31, 2022
3.230
3.230
3.059
3.150
95,822
-0.07(-2.17%)
Mar 30, 2022
3.030
3.260
3.030
3.220
236,483
+0.17(+5.57%)
Mar 29, 2022
2.980
3.100
2.900
3.050
102,708
+0.15(+5.17%)
Mar 28, 2022
2.760
2.900
2.710
2.900
62,443
+0.11(+3.94%)
Mar 25, 2022
2.830
2.861
2.740
2.790
80,321
-0.04(-1.41%)
Mar 24, 2022
2.810
2.865
2.754
2.830
115,745
+0.01(+0.35%)
Mar 23, 2022
2.950
2.980
2.790
2.820
76,862
-0.12(-4.08%)
Mar 22, 2022
2.820
2.980
2.820
2.940
153,619
+0.08(+2.80%)
Mar 21, 2022
2.900
2.900
2.641
2.860
86,311
+0.02(+0.70%)
Mar 18, 2022
2.740
2.910
2.704
2.840
110,817
+0.09(+3.27%)
Mar 17, 2022
2.690
2.770
2.580
2.750
67,416
+0.06(+2.23%)
Mar 16, 2022
2.410
2.690
2.360
2.690
213,809
+0.40(+17.47%)
Mar 15, 2022
2.320
2.400
2.230
2.290
82,079
-0.04(-1.72%)
Mar 14, 2022
2.240
2.460
2.080
2.330
323,007
+0.16(+7.37%)
Mar 11, 2022
2.440
2.440
2.150
2.170
361,913
-0.22(-9.21%)
Mar 10, 2022
2.560
2.720
2.390
2.390
266,900
-0.35(-12.77%)
Mar 09, 2022
2.580
2.800
2.540
2.740
161,688
+0.23(+9.16%)
Mar 08, 2022
2.440
2.530
2.275
2.510
226,946
+0.11(+4.58%)
Mar 07, 2022
2.700
2.720
2.392
2.400
146,693
-0.34(-12.41%)
Mar 04, 2022
2.800
2.800
2.670
2.740
147,989
-0.11(-3.86%)
Mar 03, 2022
3.002
3.002
2.795
2.850
44,109
-0.05(-1.72%)
Mar 02, 2022
2.843
2.910
2.823
2.900
130,381
+0.08(+2.84%)
Mar 01, 2022
2.750
2.830
2.700
2.820
114,104
+0.05(+1.81%)
Feb 28, 2022
2.720
2.810
2.710
2.770
85,214
+0.05(+1.84%)
Feb 25, 2022
2.630
2.750
2.590
2.720
171,398
+0.08(+3.03%)
Feb 24, 2022
2.370
2.670
2.370
2.640
137,322
+0.09(+3.53%)
Feb 23, 2022
2.700
2.716
2.550
2.550
77,518
-0.07(-2.67%)
Feb 22, 2022
2.630
2.700
2.600
2.620
44,963
-0.03(-1.13%)
Feb 18, 2022
2.650
0
-0.04(-1.49%)
Feb 17, 2022
2.710
2.790
2.680
2.690
49,037
-0.07(-2.54%)
Feb 16, 2022
2.770
2.860
2.700
2.760
111,519
-0.07(-2.47%)
Feb 15, 2022
2.780
2.870
2.720
2.830
104,544
+0.14(+5.20%)
Feb 14, 2022
2.770
2.900
2.690
2.690
52,227
-0.09(-3.24%)
Feb 11, 2022
3.020
3.040
2.770
2.780
173,726
-0.25(-8.25%)
Feb 10, 2022
3.000
3.080
2.890
3.030
146,164
-0.04(-1.30%)
Feb 09, 2022
2.890
3.080
2.860
3.070
170,208
+0.22(+7.72%)
Feb 08, 2022
2.770
2.870
2.690
2.850
142,375
+0.11(+4.01%)
Feb 07, 2022
2.900
3.015
2.730
2.740
133,230
-0.09(-3.18%)
Feb 04, 2022
2.780
2.890
2.715
2.830
112,230
+0.09(+3.28%)
Feb 03, 2022
2.750
2.860
2.740
119,361
-0.11(-3.86%)
Feb 02, 2022
2.960
3.010
2.780
2.850
135,835
-0.08(-2.73%)
Feb 01, 2022
2.870
2.990
2.790
2.930
97,719
+0.31(+11.83%)
Jan 28, 2022
2.550
2.670
2.430
2.620
133,919
+0.14(+5.65%)
Jan 27, 2022
2.590
2.690
2.470
2.480
193,736
-0.07(-2.75%)
Jan 26, 2022
2.780
2.780
2.530
2.550
240,760
-0.09(-3.41%)
Jan 25, 2022
2.850
2.850
2.630
2.640
128,972
-0.21(-7.37%)
Jan 24, 2022
2.640
2.860
2.470
2.850
313,034
+0.12(+4.40%)
Jan 21, 2022
2.850
2.850
2.680
2.730
324,851
-0.17(-5.86%)
Jan 20, 2022
3.090
3.130
2.870
2.900
468,683
-0.12(-3.97%)
Jan 19, 2022
3.140
3.200
3.020
3.020
159,824
-0.11(-3.51%)
Jan 18, 2022
3.180
3.221
3.102
3.130
191,622
-0.09(-2.80%)
Jan 14, 2022
3.220
0
-0.02(-0.62%)
Jan 13, 2022
3.480
3.490
3.240
3.240
210,316
-0.16(-4.71%)
Jan 12, 2022
3.460
3.600
3.400
3.400
147,112
-0.02(-0.58%)
Jan 11, 2022
3.420
3.510
3.344
3.420
99,951
+0.03(+0.88%)
Jan 10, 2022
3.380
3.435
3.210
3.390
370,493
-0.01(-0.29%)
Jan 07, 2022
3.450
3.523
3.330
3.400
97,619
-0.04(-1.16%)
Jan 06, 2022
3.460
3.540
3.338
3.440
131,539
-0.05(-1.43%)
Jan 05, 2022
3.810
3.860
3.450
3.490
186,132
-0.33(-8.64%)
Jan 04, 2022
3.820
3.872
3.629
3.820
306,782
-0.03(-0.78%)
Jan 03, 2022
3.770
3.920
3.770
3.850
192,194
+0.09(+2.39%)
Dec 31, 2021
3.980
3.980
3.760
3.760
380,997
-0.22(-5.53%)
Dec 30, 2021
3.510
4.030
3.510
3.980
574,850
+0.43(+12.11%)
Dec 29, 2021
3.710
3.770
3.490
3.550
454,970
-0.05(-1.39%)
Dec 28, 2021
3.680
3.770
3.550
3.600
224,407
-0.11(-2.96%)
Dec 27, 2021
3.935
3.935
3.569
3.710
396,719
-0.06(-1.59%)
Dec 23, 2021
3.590
3.780
3.430
3.770
305,183
+0.21(+5.90%)
Dec 22, 2021
3.540
3.570
3.455
3.560
166,637
+0.03(+0.85%)
Dec 21, 2021
3.420
3.530
3.320
3.530
177,694
+0.12(+3.52%)
Dec 20, 2021
3.040
3.449
3.010
3.410
651,159
+0.30(+9.65%)
Dec 17, 2021
3.010
3.150
2.930
3.110
269,588
+0.05(+1.63%)
Dec 16, 2021
3.220
3.280
3.015
3.060
263,825
-0.13(-4.08%)
Dec 15, 2021
3.100
3.215
2.960
3.190
257,419
+0.06(+1.92%)
Dec 14, 2021
3.140
3.190
3.050
3.130
205,959
-0.05(-1.57%)
Dec 13, 2021
3.280
3.291
3.110
3.180
213,096
-0.10(-3.05%)
Dec 10, 2021
3.465
3.501
3.260
3.280
216,509
-0.17(-4.93%)
Dec 09, 2021
3.600
3.650
3.430
3.450
215,121
-0.16(-4.43%)
Dec 08, 2021
3.580
3.630
3.490
3.610
165,079
+0.02(+0.56%)
Dec 07, 2021
3.390
3.630
3.370
3.590
227,736
+0.24(+7.16%)
Dec 06, 2021
3.150
3.390
3.100
3.350
328,576
+0.12(+3.72%)
Dec 03, 2021
3.360
3.370
3.150
3.230
292,201
-0.11(-3.29%)
Dec 02, 2021
3.270
3.400
3.270
3.340
231,049
+0.05(+1.52%)
Dec 01, 2021
3.630
3.640
3.280
3.290
330,449
-0.26(-7.32%)
Nov 30, 2021
3.520
3.650
3.400
3.550
289,192
-0.06(-1.66%)
Nov 29, 2021
3.750
3.750
3.520
3.610
176,658
-0.05(-1.37%)
Nov 26, 2021
3.710
3.750
3.610
3.660
174,991
-0.16(-4.19%)
Nov 24, 2021
3.710
3.840
3.582
3.820
218,629
+0.17(+4.66%)
Nov 23, 2021
3.620
3.770
3.520
3.650
508,039
+0.04(+1.11%)
Nov 22, 2021
3.770
3.830
3.553
3.610
460,470
-0.20(-5.25%)
Nov 19, 2021
3.810
3.950
3.750
3.810
453,667
+0.00(+0.00%)
Nov 18, 2021
3.970
3.810
3.775
3.810
678,183
-0.13(-3.30%)
Nov 17, 2021
3.920
4.090
3.900
3.940
365,569
+0.01(+0.25%)
Nov 16, 2021
4.130
4.130
3.910
3.930
431,697
-0.18(-4.38%)
Nov 15, 2021
4.240
4.260
4.060
4.110
279,612
-0.09(-2.14%)
Nov 12, 2021
4.010
4.210
3.960
4.200
524,951
+0.19(+4.74%)
Nov 11, 2021
4.000
4.050
3.960
4.010
567,574
+0.05(+1.26%)
Nov 10, 2021
4.100
3.960
658,353
-0.18(-4.35%)
Nov 09, 2021
4.100
4.190
3.930
4.140
1,125,113
-0.01(-0.24%)
Nov 08, 2021
4.450
4.500
4.130
4.150
1,168,449
-0.24(-5.47%)
Nov 05, 2021
4.300
4.680
4.250
4.390
1,077,991
+0.12(+2.81%)
Nov 04, 2021
4.800
4.940
4.210
4.270
1,571,493
-0.55(-11.41%)
Nov 03, 2021
5.650
5.940
4.750
4.820
2,716,140
-1.71(-26.19%)
Nov 02, 2021
6.930
6.930
6.390
6.530
442,771
-0.39(-5.64%)
Nov 01, 2021
6.410
6.980
6.690
6.920
487,856
+0.52(+8.12%)
Oct 29, 2021
6.520
6.560
6.320
6.400
252,197
-0.16(-2.44%)
Oct 28, 2021
6.480
6.700
6.260
6.560
270,947
+0.19(+2.98%)
Oct 27, 2021
6.320
6.673
6.290
6.370
240,112
+0.07(+1.11%)
Oct 26, 2021
6.450
6.270
6.300
203,298
-0.14(-2.17%)
Oct 25, 2021
6.450
6.570
6.350
6.440
205,646
+0.02(+0.31%)
Oct 22, 2021
6.910
6.969
6.400
6.420
387,003
-0.60(-8.55%)
Oct 21, 2021
7.130
7.140
6.920
7.020
213,458
-0.11(-1.54%)
Oct 20, 2021
7.200
7.200
7.030
7.130
198,680
-0.07(-0.97%)
Oct 19, 2021
7.080
7.240
6.930
7.200
210,409
+0.23(+3.30%)
Oct 18, 2021
6.820
6.980
6.720
6.970
229,377
+0.14(+2.05%)
Oct 15, 2021
6.660
6.986
6.646
6.830
209,421
+0.23(+3.48%)
Oct 14, 2021
6.700
6.720
6.510
6.600
209,235
+0.05(+0.76%)
Oct 13, 2021
6.400
6.610
6.340
6.550
243,875
+0.26(+4.13%)
Oct 12, 2021
6.350
6.350
6.170
6.290
134,147
+0.12(+1.94%)
Oct 11, 2021
6.360
6.360
6.140
6.170
187,114
-0.01(-0.16%)
Oct 08, 2021
6.350
6.430
6.140
6.180
116,424
-0.19(-2.98%)
Oct 07, 2021
6.270
6.460
6.130
6.370
300,459
+0.22(+3.58%)
Oct 06, 2021
6.110
6.310
5.970
6.150
231,918
-0.13(-2.07%)
Oct 05, 2021
6.500
6.620
6.220
6.280
173,362
-0.14(-2.18%)
Oct 04, 2021
6.760
6.760
6.350
6.420
199,280
-0.37(-5.45%)
Oct 01, 2021
6.730
6.820
6.520
6.790
212,960
+0.10(+1.49%)
Sep 30, 2021
6.500
6.800
6.500
6.690
226,814
+0.21(+3.24%)
Sep 29, 2021
6.710
6.770
6.480
6.480
150,131
-0.13(-1.97%)
Sep 28, 2021
6.950
7.000
6.600
6.610
316,823
-0.47(-6.64%)
Sep 27, 2021
7.090
7.170
6.830
7.080
509,147
+0.00(+0.00%)
Sep 24, 2021
7.300
7.300
7.050
7.080
128,287
-0.32(-4.32%)
Sep 23, 2021
7.510
7.510
7.280
7.400
180,867
-0.05(-0.67%)
Sep 22, 2021
7.190
7.610
7.162
7.450
140,295
+0.28(+3.91%)
Sep 21, 2021
7.110
7.312
7.020
7.170
142,344
+0.12(+1.70%)
Sep 20, 2021
7.150
7.380
6.965
7.050
270,357
-0.56(-7.36%)
Sep 17, 2021
7.510
7.655
7.300
7.610
131,975
+0.10(+1.33%)
Sep 16, 2021
7.400
7.577
7.290
7.510
92,587
+0.06(+0.81%)
Sep 15, 2021
7.280
7.510
7.250
7.450
122,751
+0.14(+1.92%)
Sep 14, 2021
7.510
7.513
7.240
7.310
171,303
-0.20(-2.66%)
Sep 13, 2021
7.810
7.810
7.350
7.510
154,951
-0.18(-2.34%)
Sep 10, 2021
7.600
7.900
7.600
7.690
155,866
+0.09(+1.18%)
Sep 09, 2021
7.750
8.000
7.540
7.600
254,430
-0.20(-2.56%)
Sep 08, 2021
8.020
8.020
7.800
7.800
87,279
-0.22(-2.74%)
Sep 07, 2021
8.530
8.600
8.010
8.020
205,235
-0.57(-6.64%)
Sep 03, 2021
8.390
8.670
8.280
8.590
160,169
+0.19(+2.26%)
Sep 02, 2021
8.370
8.680
8.240
8.400
324,046
+0.03(+0.36%)
Sep 01, 2021
8.130
8.480
8.130
8.370
215,823
+0.21(+2.57%)
Aug 31, 2021
8.140
8.340
8.050
8.160
161,233
-0.07(-0.85%)
Aug 30, 2021
8.150
8.339
8.080
8.230
152,312
+0.03(+0.37%)
Aug 27, 2021
7.890
8.250
7.890
8.200
180,168
+0.31(+3.93%)
Aug 26, 2021
8.030
8.290
7.860
7.890
109,667
-0.24(-2.95%)
Aug 25, 2021
8.230
8.370
8.100
8.130
116,741
-0.18(-2.17%)
Aug 24, 2021
8.200
8.410
8.150
8.310
120,891
+0.16(+1.96%)
Aug 23, 2021
7.990
8.270
7.920
8.150
224,004
+0.42(+5.43%)
Aug 20, 2021
7.750
7.840
7.640
7.730
139,031
-0.03(-0.39%)
Aug 19, 2021
7.730
8.000
7.680
7.760
127,179
-0.13(-1.65%)
Aug 18, 2021
7.900
8.170
7.830
7.890
160,419
-0.11(-1.38%)
Aug 17, 2021
8.320
8.470
7.791
8.000
828,243
-0.54(-6.32%)
Aug 16, 2021
8.540
8.690
8.310
8.540
147,284
+0.00(+0.00%)
Aug 13, 2021
8.900
9.008
8.430
8.540
278,442
-0.48(-5.32%)
Aug 12, 2021
9.320
9.320
8.920
9.020
253,781
-0.30(-3.22%)
Aug 11, 2021
9.130
9.457
8.930
9.320
338,585
+0.20(+2.19%)
Aug 10, 2021
9.770
9.770
8.550
9.120
447,865
+0.17(+1.90%)
Aug 09, 2021
8.600
9.090
8.410
8.950
260,269
+0.40(+4.68%)
Aug 06, 2021
9.130
9.130
8.300
8.550
166,200
-0.25(-2.84%)
Aug 05, 2021
8.200
8.840
8.150
8.800
252,753
+0.66(+8.11%)
Aug 04, 2021
8.180
8.500
8.110
8.140
137,248
-0.31(-3.67%)
Aug 03, 2021
8.250
8.520
7.930
8.450
199,614
+0.27(+3.30%)
Aug 02, 2021
8.180
8.500
8.150
8.180
106,386
+0.01(+0.12%)
Jul 30, 2021
8.330
8.460
8.010
8.170
133,353
-0.34(-4.00%)
Jul 29, 2021
8.500
8.645
8.422
8.510
166,789
+0.10(+1.19%)
Jul 28, 2021
8.000
8.475
8.000
8.410
101,426
+0.31(+3.83%)
Jul 27, 2021
8.470
8.470
7.950
8.100
146,677
-0.31(-3.69%)
Jul 26, 2021
8.580
8.790
8.390
8.410
168,569
-0.18(-2.10%)
Jul 23, 2021
8.670
8.710
8.213
8.590
186,854
+0.17(+2.02%)
Jul 22, 2021
8.930
8.930
8.300
8.420
108,014
-0.29(-3.33%)
Jul 21, 2021
8.320
8.710
8.320
8.710
119,093
+0.44(+5.32%)
Jul 20, 2021
8.010
8.305
7.890
8.270
83,436
+0.27(+3.37%)
Jul 19, 2021
7.580
8.170
7.270
8.000
281,589
+0.20(+2.56%)
Jul 16, 2021
8.240
8.380
7.720
7.800
394,847
-0.58(-6.92%)
Jul 15, 2021
8.470
9.140
8.220
8.380
312,025
-0.05(-0.59%)
Jul 14, 2021
8.740
9.085
8.290
8.430
310,169
-0.34(-3.88%)
Jul 13, 2021
9.150
9.150
8.650
8.770
185,722
-0.27(-2.99%)
Jul 12, 2021
9.100
9.143
8.700
9.040
291,912
+0.13(+1.46%)
Jul 09, 2021
9.250
9.276
8.890
8.910
237,397
-0.10(-1.11%)
Jul 08, 2021
9.210
9.203
8.827
9.010
288,931
-0.41(-4.35%)
Jul 07, 2021
10.07
10.08
9.320
9.420
222,655
-0.31(-3.19%)
Jul 06, 2021
10.28
10.44
9.690
9.730
196,217
-0.26(-2.60%)
Jul 02, 2021
9.910
10.18
9.550
9.990
193,778
+0.14(+1.42%)
Jul 01, 2021
9.880
10.06
9.820
9.850
108,301
-0.10(-1.01%)
Jun 30, 2021
10.00
10.18
9.850
9.950
133,567
+0.01(+0.10%)
Jun 29, 2021
10.61
10.74
9.900
9.940
237,401
-0.72(-6.75%)
Jun 28, 2021
10.62
10.93
10.33
10.66
307,595
+0.07(+0.66%)
Jun 25, 2021
10.75
10.88
10.55
10.59
393,066
-0.29(-2.67%)
Jun 24, 2021
10.27
11.48
10.23
10.88
580,876
+0.61(+5.94%)
Jun 23, 2021
10.34
10.41
10.02
10.27
299,272
-0.07(-0.68%)
Jun 22, 2021
9.680
10.42
9.640
10.34
306,475
+0.79(+8.27%)
Jun 21, 2021
10.11
10.11
9.460
9.550
221,219
-0.41(-4.12%)
Jun 18, 2021
9.280
9.960
9.210
9.960
272,252
+0.47(+4.95%)
Jun 17, 2021
9.460
9.755
9.230
9.490
314,376
-0.10(-1.04%)
Jun 16, 2021
9.890
10.13
9.450
9.590
294,739
-0.22(-2.24%)
Jun 15, 2021
10.95
10.95
9.700
9.810
842,770
-0.95(-8.83%)
Jun 14, 2021
11.73
11.76
10.58
10.76
666,382
-0.86(-7.40%)
Jun 11, 2021
10.75
12.10
10.50
11.62
1,677,712
+1.41(+13.81%)
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.