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
Nextplay Technologies Inc
(NQ:
NXTP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 12, 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
1.470
1.470
1.360
1.360
10,935
-0.11(-7.48%)
May 05, 2023
1.460
1.530
1.430
1.470
17,061
+0.01(+0.68%)
May 04, 2023
1.440
1.520
1.420
1.460
4,837
+0.01(+0.69%)
May 03, 2023
1.510
1.544
1.450
1.450
26,506
-0.04(-2.68%)
May 02, 2023
1.580
1.600
1.400
1.490
63,261
-0.04(-2.61%)
May 01, 2023
1.400
1.560
1.370
1.530
82,648
+0.14(+10.07%)
Apr 28, 2023
1.400
1.410
1.378
1.390
17,313
-0.02(-1.42%)
Apr 27, 2023
1.300
1.492
1.299
1.410
86,776
+0.11(+8.46%)
Apr 26, 2023
1.360
1.382
1.290
1.300
55,494
-0.07(-5.45%)
Apr 25, 2023
1.370
1.420
1.300
1.375
33,770
-0.03(-2.48%)
Apr 24, 2023
1.470
1.480
1.320
1.410
47,081
-0.11(-7.24%)
Apr 21, 2023
1.520
1.731
1.480
1.520
84,594
+0.00(+0.00%)
Apr 20, 2023
1.930
1.930
1.421
1.520
165,481
-0.36(-19.15%)
Apr 19, 2023
1.750
1.908
1.650
1.880
270,362
+0.22(+13.12%)
Apr 18, 2023
1.400
1.700
1.350
1.662
236,603
+0.06(+3.87%)
Apr 17, 2023
1.520
2.390
1.220
1.600
3,303,158
+0.32(+25.00%)
Apr 14, 2023
1.230
1.390
1.170
1.280
349,186
+0.12(+10.34%)
Apr 13, 2023
1.120
1.200
1.112
1.160
22,500
+0.05(+4.50%)
Apr 12, 2023
1.120
1.139
1.056
1.110
6,189
+0.02(+1.83%)
Apr 11, 2023
1.110
1.160
1.080
1.090
12,255
-0.02(-1.48%)
Apr 10, 2023
1.060
1.185
1.060
1.106
9,529
+0.07(+6.38%)
Apr 06, 2023
1.020
1.090
1.020
1.040
4,958
+0.02(+1.96%)
Apr 05, 2023
1.150
1.200
1.020
1.020
12,203
-0.11(-9.73%)
Apr 04, 2023
1.040
1.200
1.040
1.130
46,308
+0.05(+4.63%)
Apr 03, 2023
0.9700
1.125
0.9700
1.080
25,200
+0.07(+6.93%)
Mar 31, 2023
0.9850
1.190
0.9850
1.010
24,873
-0.01(-0.98%)
Mar 30, 2023
1.120
1.120
1.010
1.020
30,753
+0.00(+0.00%)
Mar 29, 2023
1.060
1.080
0.9301
1.020
44,240
-0.07(-6.42%)
Mar 28, 2023
1.100
1.100
1.060
1.090
5,998
+0.00(+0.00%)
Mar 27, 2023
1.160
1.171
1.065
1.090
8,980
-0.03(-2.68%)
Mar 24, 2023
1.190
1.203
1.110
1.120
9,190
-0.05(-4.27%)
Mar 23, 2023
1.101
1.190
1.101
1.170
9,535
+0.04(+3.54%)
Mar 22, 2023
1.200
1.200
1.090
1.130
11,663
+0.03(+2.73%)
Mar 21, 2023
1.070
1.120
1.070
1.100
6,736
+0.06(+5.77%)
Mar 20, 2023
1.130
1.130
1.020
1.040
6,394
-0.05(-4.59%)
Mar 17, 2023
1.070
1.115
1.060
1.090
13,834
+0.03(+2.83%)
Mar 16, 2023
1.020
1.090
1.000
1.060
27,386
+0.06(+6.01%)
Mar 15, 2023
0.9400
1.036
0.9600
0.9999
16,968
+0.04(+4.16%)
Mar 14, 2023
1.050
1.110
0.9510
0.9600
124,233
-0.12(-11.11%)
Mar 13, 2023
1.180
1.251
1.065
1.080
57,625
-0.14(-11.48%)
Mar 10, 2023
1.430
1.464
1.200
1.220
38,007
-0.21(-14.69%)
Mar 09, 2023
1.570
1.598
1.430
1.430
17,116
-0.14(-8.92%)
Mar 08, 2023
1.500
1.630
1.500
1.570
27,820
+0.08(+5.37%)
Mar 07, 2023
1.490
1.570
1.415
1.490
50,703
+0.00(+0.00%)
Mar 06, 2023
1.670
1.760
1.470
1.490
85,167
-0.17(-10.24%)
Mar 03, 2023
1.700
1.740
1.560
1.660
81,472
-0.06(-3.21%)
Mar 02, 2023
2.100
2.490
1.670
1.715
138,615
-0.17(-9.26%)
Mar 01, 2023
1.940
2.140
1.840
1.890
78,783
-0.11(-5.50%)
Feb 28, 2023
1.900
2.190
1.900
2.000
65,529
+0.06(+3.36%)
Feb 27, 2023
1.940
2.035
1.900
1.935
2,272
+0.04(+1.84%)
Feb 24, 2023
1.850
2.010
1.850
1.900
7,797
+0.02(+1.06%)
Feb 23, 2023
1.920
2.000
1.810
1.880
13,719
-0.05(-2.59%)
Feb 22, 2023
1.970
2.140
1.910
1.930
53,550
-0.03(-1.28%)
Feb 21, 2023
2.130
2.210
1.950
1.955
51,827
-0.30(-13.50%)
Feb 17, 2023
2.390
2.490
2.185
2.260
57,398
+0.05(+2.28%)
Feb 16, 2023
2.300
2.305
2.202
2.210
18,872
+0.04(+1.70%)
Feb 15, 2023
2.260
2.360
2.173
2.173
57,460
-0.28(-11.32%)
Feb 14, 2023
2.630
2.632
2.350
2.450
15,862
+0.02(+0.82%)
Feb 13, 2023
2.510
2.550
2.390
2.430
31,641
+0.04(+1.80%)
Feb 10, 2023
2.710
2.710
2.380
2.387
35,122
-0.12(-4.90%)
Feb 09, 2023
2.880
2.920
2.510
2.510
44,498
-0.29(-10.36%)
Feb 08, 2023
3.070
3.080
2.800
2.800
27,028
-0.22(-7.28%)
Feb 07, 2023
3.000
3.120
2.860
3.020
35,794
+0.02(+0.67%)
Feb 06, 2023
2.850
3.260
2.750
3.000
150,639
+0.27(+9.69%)
Feb 03, 2023
2.830
2.930
2.718
2.735
44,457
-0.10(-3.36%)
Feb 02, 2023
2.870
3.050
2.790
2.830
28,800
-0.03(-1.05%)
Feb 01, 2023
2.960
3.082
2.770
2.860
31,301
-0.16(-5.30%)
Jan 31, 2023
3.030
3.056
2.900
3.020
55,559
-0.02(-0.66%)
Jan 30, 2023
2.750
3.126
2.640
3.040
129,711
+0.28(+10.14%)
Jan 27, 2023
2.500
2.920
2.410
2.760
186,584
+0.33(+13.58%)
Jan 26, 2023
2.430
2.650
2.360
2.430
110,728
+0.12(+5.19%)
Jan 25, 2023
2.360
2.470
2.292
2.310
31,083
-0.17(-6.85%)
Jan 24, 2023
2.430
2.490
2.340
2.480
45,946
+0.03(+1.22%)
Jan 23, 2023
2.390
2.480
2.310
2.450
45,034
+0.04(+1.66%)
Jan 20, 2023
2.270
2.560
2.270
2.410
61,365
+0.08(+3.43%)
Jan 19, 2023
2.630
2.690
2.220
2.330
77,451
-0.35(-13.06%)
Jan 18, 2023
2.540
2.780
2.400
2.680
194,035
+0.17(+6.77%)
Jan 17, 2023
2.400
2.580
2.325
2.510
78,091
+0.09(+3.89%)
Jan 13, 2023
2.300
2.650
2.140
2.416
211,277
+0.18(+7.86%)
Jan 12, 2023
2.460
2.620
2.120
2.240
205,341
-0.34(-13.18%)
Jan 11, 2023
2.170
2.730
1.960
2.580
1,120,210
+0.67(+35.08%)
Jan 10, 2023
1.820
1.980
1.750
1.910
375,681
+0.12(+6.70%)
Jan 09, 2023
1.750
1.850
1.630
1.790
104,863
+0.05(+2.87%)
Jan 06, 2023
2.080
2.080
1.618
1.740
176,708
-0.46(-20.91%)
Jan 05, 2023
2.700
3.000
2.102
2.200
231,271
-0.40(-15.38%)
Jan 04, 2023
2.400
2.600
2.220
2.600
56,465
+0.25(+10.73%)
Jan 03, 2023
2.472
2.472
2.200
2.348
9,154
+0.06(+2.53%)
Dec 30, 2022
2.200
2.396
2.140
2.290
66,681
+0.03(+1.15%)
Dec 29, 2022
2.400
2.580
2.244
2.264
28,586
-0.16(-6.60%)
Dec 28, 2022
2.378
2.578
2.260
2.424
25,738
+0.16(+7.07%)
Dec 27, 2022
2.574
2.800
2.220
2.264
65,408
-0.16(-6.75%)
Dec 23, 2022
2.342
2.570
2.342
2.428
16,457
+0.03(+1.17%)
Dec 22, 2022
2.422
2.574
2.270
2.400
27,312
+0.06(+2.56%)
Dec 21, 2022
2.310
2.800
2.310
2.340
47,047
+0.03(+1.30%)
Dec 20, 2022
2.418
2.418
2.230
2.310
17,650
+0.01(+0.43%)
Dec 19, 2022
2.400
2.462
2.260
2.300
32,921
+0.00(+0.00%)
Dec 16, 2022
2.630
2.746
2.208
2.300
94,947
-0.40(-14.81%)
Dec 15, 2022
2.642
2.980
2.508
2.700
33,025
-0.01(-0.44%)
Dec 14, 2022
2.472
4.398
2.472
2.712
324,430
+0.24(+9.71%)
Dec 13, 2022
2.800
2.974
2.296
2.472
55,550
-0.26(-9.52%)
Dec 12, 2022
2.800
2.880
2.678
2.732
12,546
+0.05(+1.86%)
Dec 09, 2022
2.800
3.000
2.636
2.682
14,258
-0.10(-3.73%)
Dec 08, 2022
2.800
2.918
2.766
2.786
5,210
+0.12(+4.42%)
Dec 07, 2022
2.880
3.080
2.650
2.668
19,147
-0.23(-7.81%)
Dec 06, 2022
3.256
3.290
2.814
2.894
27,133
-0.36(-11.12%)
Dec 05, 2022
3.390
3.390
3.090
3.256
9,309
+0.09(+2.78%)
Dec 02, 2022
3.100
3.360
3.070
3.168
4,936
-0.04(-1.37%)
Dec 01, 2022
3.300
3.396
3.102
3.212
20,725
-0.02(-0.74%)
Nov 30, 2022
3.400
3.580
3.020
3.236
22,828
+0.08(+2.53%)
Nov 29, 2022
3.500
3.500
3.144
3.156
22,006
-0.24(-7.18%)
Nov 28, 2022
3.400
3.654
3.400
3.400
12,618
-0.01(-0.29%)
Nov 25, 2022
3.470
3.656
3.338
3.410
4,238
+0.08(+2.34%)
Nov 23, 2022
3.488
3.544
3.200
3.332
14,700
+0.12(+3.80%)
Nov 22, 2022
3.672
3.940
3.200
3.210
47,087
-0.47(-12.77%)
Nov 21, 2022
3.800
4.044
3.654
3.680
8,990
-0.26(-6.60%)
Nov 18, 2022
3.852
3.980
3.732
3.940
5,463
+0.10(+2.60%)
Nov 17, 2022
4.030
4.040
3.712
3.840
9,640
-0.15(-3.86%)
Nov 16, 2022
4.200
4.120
3.838
3.994
7,055
-0.05(-1.14%)
Nov 15, 2022
4.000
4.120
3.798
4.040
27,816
-0.04(-0.98%)
Nov 14, 2022
4.070
4.134
3.940
4.080
10,122
-0.03(-0.83%)
Nov 11, 2022
3.856
4.300
3.826
4.114
16,125
+0.19(+4.95%)
Nov 10, 2022
3.948
4.090
3.790
3.920
8,771
+0.15(+3.87%)
Nov 09, 2022
4.000
4.200
3.618
3.774
20,208
-0.32(-7.73%)
Nov 08, 2022
4.070
4.480
4.000
4.090
19,671
-0.02(-0.39%)
Nov 07, 2022
4.600
4.758
4.004
4.106
28,002
-0.65(-13.70%)
Nov 04, 2022
5.000
5.000
4.502
4.758
11,028
+0.05(+1.02%)
Nov 03, 2022
4.500
5.080
4.440
4.710
41,344
+0.26(+5.89%)
Nov 02, 2022
4.640
4.796
4.238
4.448
17,396
-0.05(-1.16%)
Nov 01, 2022
4.400
4.840
4.242
4.500
20,526
+0.01(+0.22%)
Oct 31, 2022
4.704
4.800
4.200
4.490
41,848
-0.39(-7.95%)
Oct 28, 2022
4.606
4.900
4.444
4.878
29,865
-0.10(-2.05%)
Oct 27, 2022
5.002
5.002
4.626
4.980
34,851
-0.02(-0.44%)
Oct 26, 2022
5.300
5.300
4.800
5.002
38,122
+0.10(+2.00%)
Oct 25, 2022
4.916
5.208
4.780
4.904
40,639
-0.31(-6.02%)
Oct 24, 2022
5.740
5.800
4.800
5.218
103,502
-0.31(-5.57%)
Oct 21, 2022
6.752
6.930
5.400
5.526
343,953
-2.75(-33.23%)
Oct 20, 2022
4.800
10.98
4.800
8.276
6,042,071
+4.28(+107.31%)
Oct 19, 2022
4.404
4.638
3.898
3.992
7,736
-0.35(-8.02%)
Oct 18, 2022
4.600
4.890
4.040
4.340
9,796
+0.34(+8.50%)
Oct 17, 2022
3.800
4.406
3.700
4.000
10,155
+0.36(+9.89%)
Oct 14, 2022
4.154
4.240
3.640
3.640
10,740
-0.46(-11.13%)
Oct 13, 2022
4.246
4.246
4.016
4.096
2,793
-0.19(-4.39%)
Oct 12, 2022
4.910
4.910
4.006
4.284
13,100
-0.08(-1.74%)
Oct 11, 2022
5.000
5.368
4.360
4.360
22,654
-0.61(-12.31%)
Oct 10, 2022
4.800
4.976
4.402
4.972
3,295
+0.20(+4.15%)
Oct 07, 2022
5.400
5.400
4.600
4.774
22,019
-0.63(-11.59%)
Oct 06, 2022
5.540
5.592
5.400
5.400
2,190
-0.13(-2.32%)
Oct 05, 2022
5.304
5.600
5.238
5.528
9,194
+0.41(+8.10%)
Oct 04, 2022
5.030
5.200
4.840
5.114
5,133
+0.27(+5.66%)
Oct 03, 2022
4.212
5.180
4.212
4.840
22,915
+0.58(+13.62%)
Sep 30, 2022
4.000
5.000
3.888
4.260
9,525
+0.38(+9.74%)
Sep 29, 2022
3.820
4.080
3.748
3.882
13,312
+0.04(+1.09%)
Sep 28, 2022
4.400
4.596
3.800
3.840
30,733
-0.56(-12.73%)
Sep 27, 2022
4.462
4.678
4.400
4.400
17,405
-0.02(-0.45%)
Sep 26, 2022
4.420
4.608
4.420
4.420
5,814
+0.00(+0.00%)
Sep 23, 2022
4.420
4.680
4.412
4.420
28,087
+0.00(+0.00%)
Sep 22, 2022
4.400
4.680
4.420
4.420
15,740
-0.08(-1.78%)
Sep 21, 2022
4.424
4.740
4.424
4.500
6,847
-0.04(-0.88%)
Sep 20, 2022
4.450
4.698
4.450
4.540
6,494
+0.12(+2.62%)
Sep 19, 2022
4.828
4.868
4.400
4.424
38,903
-0.31(-6.47%)
Sep 16, 2022
5.092
5.092
4.730
4.730
11,334
-0.27(-5.40%)
Sep 15, 2022
4.998
5.334
4.888
5.000
5,683
+0.10(+2.04%)
Sep 14, 2022
4.900
5.000
4.756
4.900
5,117
+0.02(+0.41%)
Sep 13, 2022
5.250
5.250
4.800
4.880
11,644
-0.16(-3.21%)
Sep 12, 2022
5.100
5.250
5.008
5.042
6,156
-0.06(-1.10%)
Sep 09, 2022
5.118
5.334
4.960
5.098
4,968
-0.02(-0.39%)
Sep 08, 2022
5.022
5.360
5.022
5.118
10,723
-0.06(-1.16%)
Sep 07, 2022
5.250
5.300
4.800
5.178
11,063
-0.02(-0.38%)
Sep 06, 2022
5.376
5.376
5.002
5.198
17,204
-0.00(-0.04%)
Sep 02, 2022
5.060
5.376
5.060
5.200
5,480
+0.05(+1.05%)
Sep 01, 2022
5.172
5.360
5.070
5.146
4,075
-0.19(-3.49%)
Aug 31, 2022
5.312
5.400
5.050
5.332
13,920
+0.02(+0.38%)
Aug 30, 2022
5.258
5.400
5.052
5.312
4,631
+0.06(+1.10%)
Aug 29, 2022
5.040
5.400
5.040
5.254
8,152
-0.13(-2.34%)
Aug 26, 2022
5.210
5.394
5.000
5.380
15,176
+0.09(+1.78%)
Aug 25, 2022
4.948
5.402
4.948
5.286
3,890
+0.09(+1.81%)
Aug 24, 2022
5.094
5.300
5.002
5.192
4,646
+0.34(+7.05%)
Aug 23, 2022
4.802
5.358
4.800
4.850
6,826
-0.10(-2.02%)
Aug 22, 2022
5.600
5.600
4.950
4.950
11,496
-0.15(-2.94%)
Aug 19, 2022
5.200
5.420
5.100
5.100
6,182
-0.13(-2.45%)
Aug 18, 2022
5.300
5.446
5.080
5.228
5,964
-0.07(-1.32%)
Aug 17, 2022
5.400
5.400
5.152
5.298
5,079
+0.02(+0.38%)
Aug 16, 2022
5.300
5.542
5.090
5.278
26,325
+0.08(+1.50%)
Aug 15, 2022
5.052
5.300
5.006
5.200
12,768
+0.20(+3.92%)
Aug 12, 2022
5.110
5.304
5.000
5.004
14,928
-0.26(-5.01%)
Aug 11, 2022
5.358
5.488
5.100
5.268
12,251
-0.03(-0.64%)
Aug 10, 2022
5.500
5.500
5.100
5.302
7,358
+0.06(+1.11%)
Aug 09, 2022
5.400
5.400
5.238
5.244
2,704
+0.02(+0.31%)
Aug 08, 2022
5.460
5.460
5.074
5.228
9,886
+0.16(+3.08%)
Aug 05, 2022
5.140
5.200
5.020
5.072
7,767
+0.05(+1.04%)
Aug 04, 2022
5.000
5.300
5.000
5.020
17,754
-0.28(-5.28%)
Aug 03, 2022
5.336
5.390
5.074
5.300
11,425
+0.02(+0.30%)
Aug 02, 2022
5.400
5.600
5.020
5.284
19,380
-0.32(-5.64%)
Aug 01, 2022
5.832
5.832
5.342
5.600
9,590
-0.16(-2.78%)
Jul 29, 2022
5.414
5.800
5.414
5.760
7,234
+0.25(+4.61%)
Jul 28, 2022
5.656
5.800
5.400
5.506
13,247
-0.10(-1.78%)
Jul 27, 2022
5.000
5.978
5.000
5.606
23,749
+0.75(+15.44%)
Jul 26, 2022
5.452
6.000
4.648
4.856
30,864
-0.76(-13.59%)
Jul 25, 2022
6.000
6.178
5.318
5.620
12,624
-0.53(-8.59%)
Jul 22, 2022
6.200
6.400
6.102
6.148
7,050
-0.04(-0.61%)
Jul 21, 2022
6.340
6.400
6.000
6.186
8,813
-0.14(-2.27%)
Jul 20, 2022
6.600
6.600
6.164
6.330
18,452
+0.15(+2.36%)
Jul 19, 2022
6.400
6.600
6.020
6.184
16,038
-0.20(-3.16%)
Jul 18, 2022
6.800
6.806
6.312
6.386
22,325
-0.61(-8.75%)
Jul 15, 2022
7.200
7.200
6.500
6.998
12,392
-0.28(-3.87%)
Jul 14, 2022
7.600
7.600
6.820
7.280
2,955
+0.12(+1.65%)
Jul 13, 2022
6.206
7.598
6.206
7.162
30,350
+0.23(+3.35%)
Jul 12, 2022
7.200
7.200
6.600
6.930
24,810
-0.15(-2.06%)
Jul 11, 2022
6.800
7.200
6.800
7.076
9,375
+0.07(+0.94%)
Jul 08, 2022
7.598
7.598
6.914
7.010
13,567
-0.16(-2.18%)
Jul 07, 2022
7.000
7.400
6.400
7.166
26,768
+0.17(+2.37%)
Jul 06, 2022
7.600
7.700
6.950
7.000
31,390
-0.60(-7.89%)
Jul 05, 2022
6.740
7.974
6.586
7.600
26,008
+0.73(+10.59%)
Jul 01, 2022
6.802
7.400
6.500
6.872
20,939
-0.12(-1.66%)
Jun 30, 2022
7.026
7.718
6.312
6.988
84,243
-0.87(-11.09%)
Jun 29, 2022
9.800
9.800
7.780
7.860
427,146
+0.36(+4.74%)
Jun 28, 2022
7.960
8.000
6.800
7.504
60,085
-1.25(-14.30%)
Jun 27, 2022
8.280
9.900
7.800
8.756
172,451
+1.47(+20.14%)
Jun 24, 2022
6.600
8.350
6.508
7.288
159,278
+0.78(+11.99%)
Jun 23, 2022
5.800
6.800
5.800
6.508
150,978
+1.19(+22.38%)
Jun 22, 2022
5.600
5.600
5.202
5.318
15,983
+0.01(+0.26%)
Jun 21, 2022
6.000
6.000
5.012
5.304
41,256
-0.55(-9.33%)
Jun 17, 2022
6.000
6.400
5.604
5.850
29,029
-0.17(-2.82%)
Jun 16, 2022
5.400
6.502
5.002
6.020
80,709
+0.62(+11.48%)
Jun 15, 2022
4.884
5.530
4.850
5.400
20,157
+0.36(+7.23%)
Jun 14, 2022
5.200
5.514
4.820
5.036
41,958
-0.64(-11.31%)
Jun 13, 2022
5.800
5.996
4.876
5.678
72,581
-0.47(-7.64%)
Jun 10, 2022
6.880
6.900
5.322
6.148
316,963
-0.86(-12.25%)
Jun 09, 2022
3.790
10.80
3.624
7.006
2,909,664
+3.38(+93.43%)
Jun 08, 2022
3.974
3.974
3.438
3.622
41,883
-0.26(-6.79%)
Jun 07, 2022
3.900
3.974
3.754
3.886
33,490
+0.20(+5.54%)
Jun 06, 2022
4.000
4.124
3.462
3.682
28,216
-0.32(-7.90%)
Jun 03, 2022
4.300
4.300
3.872
3.998
42,883
-0.25(-5.80%)
Jun 02, 2022
4.200
4.570
4.012
4.244
26,740
-0.05(-1.21%)
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.