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
Field Trip Health Ltd
(NQ:
FTRP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 16, 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
0.8500
0.8650
0.8264
0.8499
98,193
-0.01(-1.17%)
May 27, 2022
0.8498
0.8949
0.7932
0.8600
129,886
+0.02(+2.08%)
May 26, 2022
0.8400
0.8500
0.7980
0.8425
74,592
+0.02(+2.74%)
May 25, 2022
0.8400
0.8500
0.7780
0.8200
102,360
-0.02(-2.16%)
May 24, 2022
0.8900
0.9264
0.8301
0.8381
82,964
-0.06(-6.48%)
May 23, 2022
0.9000
0.9600
0.8510
0.8962
80,469
+0.02(+2.68%)
May 20, 2022
0.8404
0.9001
0.8401
0.8728
49,888
+0.01(+0.88%)
May 19, 2022
0.8900
0.9374
0.8600
0.8652
53,540
-0.06(-6.08%)
May 18, 2022
0.9950
0.9950
0.8810
0.9212
93,050
-0.06(-6.00%)
May 17, 2022
0.9500
0.9849
0.9000
0.9800
67,035
+0.05(+4.99%)
May 16, 2022
0.9400
0.9533
0.7870
0.9334
193,539
-0.01(-1.02%)
May 13, 2022
0.7900
0.9430
0.7900
0.9430
218,280
+0.16(+20.93%)
May 12, 2022
0.7599
0.7800
0.7400
0.7798
224,863
+0.02(+2.30%)
May 11, 2022
0.7500
0.7690
0.7470
0.7623
162,849
-0.01(-0.87%)
May 10, 2022
0.8200
0.8290
0.7100
0.7690
344,417
-0.06(-7.35%)
May 09, 2022
0.8500
0.9059
0.7801
0.8300
127,049
-0.04(-4.17%)
May 06, 2022
0.9100
0.9200
0.8500
0.8661
367,690
-0.09(-9.59%)
May 05, 2022
0.9800
0.9999
0.9190
0.9580
273,243
-0.03(-3.13%)
May 04, 2022
1.010
1.023
0.9638
0.9890
802,972
-0.11(-10.09%)
May 03, 2022
1.320
1.360
0.9900
1.100
13,671,997
+0.02(+1.85%)
May 02, 2022
1.100
1.110
1.020
1.080
140,334
+0.02(+1.89%)
Apr 29, 2022
1.310
1.310
1.050
1.060
150,419
-0.14(-11.67%)
Apr 28, 2022
1.130
1.220
1.070
1.200
175,014
+0.05(+4.35%)
Apr 27, 2022
1.190
1.190
1.110
1.150
50,326
-0.01(-0.43%)
Apr 26, 2022
1.280
1.280
1.150
1.155
51,065
-0.12(-9.77%)
Apr 25, 2022
1.280
1.290
1.200
1.280
44,005
+0.04(+3.23%)
Apr 22, 2022
1.330
1.340
1.200
1.240
40,528
-0.05(-3.88%)
Apr 21, 2022
1.390
1.400
1.290
1.290
51,948
-0.11(-7.86%)
Apr 20, 2022
1.420
1.420
1.320
1.400
64,244
+0.00(+0.00%)
Apr 19, 2022
1.450
1.460
1.380
1.400
110,115
-0.06(-4.11%)
Apr 18, 2022
1.470
1.470
1.350
1.460
63,287
+0.05(+3.55%)
Apr 14, 2022
1.470
1.480
1.370
1.410
38,784
-0.03(-2.08%)
Apr 13, 2022
1.440
1.450
1.350
1.440
43,640
+0.04(+2.86%)
Apr 12, 2022
1.370
1.420
1.280
1.400
51,998
+0.08(+6.06%)
Apr 11, 2022
1.390
1.408
1.270
1.320
71,327
-0.07(-5.04%)
Apr 08, 2022
1.370
1.390
1.320
1.390
92,994
+0.02(+1.46%)
Apr 07, 2022
1.200
1.390
1.140
1.370
82,893
+0.17(+14.17%)
Apr 06, 2022
1.280
1.280
1.170
1.200
95,021
-0.07(-5.51%)
Apr 05, 2022
1.290
1.300
1.236
1.270
500,359
+0.02(+1.60%)
Apr 04, 2022
1.330
1.430
1.230
1.250
163,724
-0.07(-5.30%)
Apr 01, 2022
1.340
1.340
1.300
1.320
45,681
-0.02(-1.49%)
Mar 31, 2022
1.470
1.470
1.280
1.340
93,651
-0.12(-8.22%)
Mar 30, 2022
1.510
1.510
1.410
1.460
73,644
-0.02(-1.35%)
Mar 29, 2022
1.510
1.510
1.440
1.480
66,945
+0.04(+2.78%)
Mar 28, 2022
1.540
1.540
1.420
1.440
65,637
-0.03(-2.04%)
Mar 25, 2022
1.560
1.560
1.450
1.470
107,369
-0.07(-4.55%)
Mar 24, 2022
1.470
1.540
1.440
1.540
38,324
+0.07(+4.76%)
Mar 23, 2022
1.500
1.527
1.430
1.470
112,638
-0.02(-1.34%)
Mar 22, 2022
1.680
1.710
1.450
1.490
139,964
-0.09(-5.70%)
Mar 21, 2022
1.740
1.740
1.390
1.580
588,037
+0.17(+12.06%)
Mar 18, 2022
1.200
1.470
1.154
1.410
316,140
+0.26(+22.61%)
Mar 17, 2022
1.070
1.200
1.040
1.150
161,153
+0.09(+8.49%)
Mar 16, 2022
1.070
1.070
0.9910
1.060
111,372
+0.05(+4.95%)
Mar 15, 2022
1.070
1.070
0.9900
1.010
112,936
-0.03(-2.88%)
Mar 14, 2022
1.130
1.130
0.9830
1.040
77,994
-0.01(-0.95%)
Mar 11, 2022
1.140
1.140
1.020
1.050
110,752
-0.05(-4.55%)
Mar 10, 2022
1.170
1.170
1.060
1.100
139,403
-0.04(-3.51%)
Mar 09, 2022
1.240
1.240
1.090
1.140
156,638
-0.03(-2.56%)
Mar 08, 2022
1.170
1.270
1.080
1.170
1,666,046
+0.00(+0.00%)
Mar 07, 2022
1.300
1.350
1.170
1.170
97,291
-0.14(-10.69%)
Mar 04, 2022
1.470
1.470
1.280
1.310
81,247
-0.10(-7.09%)
Mar 03, 2022
1.520
1.537
1.400
1.410
85,064
-0.07(-4.73%)
Mar 02, 2022
1.540
1.590
1.430
1.480
89,017
-0.08(-5.13%)
Mar 01, 2022
1.590
1.590
1.530
1.560
31,726
-0.01(-0.64%)
Feb 28, 2022
1.590
1.590
1.520
1.570
38,834
-0.02(-1.26%)
Feb 25, 2022
1.570
1.590
1.502
1.590
36,386
+0.12(+8.16%)
Feb 24, 2022
1.370
1.520
1.360
1.470
67,474
-0.02(-1.34%)
Feb 23, 2022
1.460
1.520
1.430
1.490
35,714
+0.05(+3.47%)
Feb 22, 2022
1.520
1.520
1.430
1.440
109,294
-0.10(-6.49%)
Feb 18, 2022
1.540
0
+0.08(+5.48%)
Feb 17, 2022
1.590
1.600
1.440
1.460
168,163
-0.13(-8.18%)
Feb 16, 2022
1.730
1.730
1.510
1.590
161,083
-0.13(-7.56%)
Feb 15, 2022
1.750
1.755
1.635
1.720
127,781
+0.07(+4.24%)
Feb 14, 2022
1.770
1.770
1.630
1.650
73,825
-0.08(-4.62%)
Feb 11, 2022
1.790
1.790
1.700
1.730
79,069
-0.02(-1.14%)
Feb 10, 2022
1.750
1.792
1.720
1.750
70,803
-0.04(-2.23%)
Feb 09, 2022
1.800
1.820
1.660
1.790
149,608
+0.00(+0.00%)
Feb 08, 2022
1.900
1.920
1.760
1.790
91,382
-0.08(-4.28%)
Feb 07, 2022
1.830
1.950
1.830
1.870
122,504
+0.04(+2.19%)
Feb 04, 2022
1.780
1.830
1.720
1.830
35,975
+0.07(+3.98%)
Feb 03, 2022
1.880
1.720
1.760
76,936
-0.16(-8.33%)
Feb 02, 2022
2.050
2.050
1.830
1.920
58,333
-0.06(-3.03%)
Feb 01, 2022
1.910
2.040
1.830
1.980
105,890
+0.13(+7.03%)
Jan 31, 2022
1.840
1.966
1.850
137,547
+0.13(+7.56%)
Jan 28, 2022
1.780
1.810
1.704
1.720
54,552
-0.10(-5.49%)
Jan 27, 2022
2.030
2.030
1.740
1.820
84,816
-0.15(-7.61%)
Jan 26, 2022
2.010
2.094
1.920
1.970
94,221
-0.03(-1.50%)
Jan 25, 2022
2.000
2.010
1.900
2.000
170,697
+0.02(+1.01%)
Jan 24, 2022
1.850
2.030
1.770
1.980
555,357
+0.12(+6.45%)
Jan 21, 2022
2.000
2.060
1.850
1.860
147,746
-0.18(-8.82%)
Jan 20, 2022
2.050
2.130
1.980
2.040
113,118
+0.04(+2.00%)
Jan 19, 2022
2.020
2.020
1.910
2.000
134,274
+0.02(+1.01%)
Jan 18, 2022
2.000
2.000
1.930
1.980
80,033
-0.01(-0.50%)
Jan 14, 2022
1.990
0
-0.08(-3.86%)
Jan 13, 2022
2.150
2.230
2.050
2.070
99,227
-0.03(-1.43%)
Jan 12, 2022
2.210
2.210
2.050
2.100
149,268
-0.07(-3.23%)
Jan 11, 2022
2.050
2.290
2.020
2.170
477,865
+0.17(+8.50%)
Jan 10, 2022
2.190
2.190
1.990
2.000
210,323
-0.10(-4.76%)
Jan 07, 2022
2.100
2.200
2.070
2.100
62,110
+0.00(+0.00%)
Jan 06, 2022
2.220
2.223
2.080
2.100
195,176
-0.12(-5.41%)
Jan 05, 2022
2.340
2.417
2.180
2.220
142,567
-0.12(-5.33%)
Jan 04, 2022
2.420
2.440
2.300
2.345
188,765
-0.13(-5.44%)
Jan 03, 2022
2.510
2.510
2.410
2.480
109,790
+0.02(+0.81%)
Dec 31, 2021
2.760
2.770
2.400
2.460
232,010
-0.13(-5.02%)
Dec 30, 2021
2.440
2.670
2.420
2.590
192,709
+0.19(+7.92%)
Dec 29, 2021
2.500
2.600
2.380
2.400
474,274
-0.05(-2.04%)
Dec 28, 2021
2.460
2.499
2.310
2.450
225,095
-0.01(-0.41%)
Dec 27, 2021
2.560
2.650
2.440
2.460
249,249
-0.16(-6.11%)
Dec 23, 2021
2.770
2.770
2.600
2.620
91,950
-0.14(-5.07%)
Dec 22, 2021
2.630
2.770
2.600
2.760
130,831
+0.11(+4.15%)
Dec 21, 2021
2.800
2.870
2.620
2.650
173,708
-0.13(-4.68%)
Dec 20, 2021
2.850
2.870
2.630
2.780
116,604
-0.09(-3.14%)
Dec 17, 2021
2.790
3.060
2.630
2.870
182,681
+0.02(+0.70%)
Dec 16, 2021
2.960
3.050
2.730
2.850
106,145
-0.07(-2.40%)
Dec 15, 2021
3.030
3.070
2.800
2.920
161,427
-0.13(-4.26%)
Dec 14, 2021
3.260
3.290
3.010
3.050
110,407
-0.21(-6.44%)
Dec 13, 2021
3.400
3.470
3.150
3.260
130,961
-0.14(-4.12%)
Dec 10, 2021
3.380
3.500
3.210
3.400
217,749
+0.15(+4.62%)
Dec 09, 2021
3.480
3.480
3.160
3.250
204,577
+0.04(+1.25%)
Dec 08, 2021
3.230
3.295
3.080
3.210
60,535
+0.02(+0.63%)
Dec 07, 2021
2.860
3.292
2.850
3.190
183,399
+0.38(+13.32%)
Dec 06, 2021
3.210
3.210
2.805
2.815
299,817
-0.33(-10.63%)
Dec 03, 2021
3.530
3.530
2.930
3.150
254,883
-0.34(-9.74%)
Dec 02, 2021
3.500
3.627
3.332
3.490
146,957
+0.09(+2.65%)
Dec 01, 2021
3.930
4.110
3.370
3.400
180,946
-0.57(-14.36%)
Nov 30, 2021
3.970
4.100
3.820
3.970
97,161
-0.07(-1.73%)
Nov 29, 2021
4.230
4.290
3.850
4.040
148,130
-0.10(-2.42%)
Nov 26, 2021
4.260
4.310
4.000
4.140
88,170
-0.15(-3.50%)
Nov 24, 2021
4.360
4.360
4.120
4.290
62,466
+0.03(+0.70%)
Nov 23, 2021
4.310
4.350
4.122
4.260
96,659
-0.06(-1.39%)
Nov 22, 2021
4.590
4.663
4.210
4.320
137,372
-0.08(-1.82%)
Nov 19, 2021
4.530
4.687
4.267
4.400
188,363
-0.12(-2.65%)
Nov 18, 2021
4.700
4.530
4.450
4.520
76,370
-0.12(-2.59%)
Nov 17, 2021
4.760
4.865
4.580
4.640
67,443
-0.07(-1.49%)
Nov 16, 2021
5.110
5.110
4.690
4.710
93,943
-0.30(-5.99%)
Nov 15, 2021
5.090
5.180
4.947
5.010
94,924
-0.04(-0.79%)
Nov 12, 2021
5.020
5.190
4.930
5.050
68,647
+0.06(+1.20%)
Nov 11, 2021
5.000
5.089
4.930
4.990
74,032
-0.05(-0.99%)
Nov 10, 2021
5.170
5.040
156,207
-0.23(-4.36%)
Nov 09, 2021
5.370
5.500
5.010
5.270
235,898
-0.34(-6.06%)
Nov 08, 2021
5.370
5.620
5.200
5.610
113,954
+0.26(+4.86%)
Nov 05, 2021
5.380
5.484
5.050
5.350
108,796
-0.01(-0.19%)
Nov 04, 2021
5.440
5.500
5.200
5.360
129,026
-0.08(-1.47%)
Nov 03, 2021
5.510
5.510
5.200
5.440
74,679
+0.02(+0.37%)
Nov 02, 2021
5.500
5.500
5.210
5.420
78,651
-0.08(-1.45%)
Nov 01, 2021
5.710
5.660
5.410
5.500
94,408
-0.16(-2.83%)
Oct 29, 2021
5.320
5.690
5.200
5.660
168,942
+0.33(+6.19%)
Oct 28, 2021
5.500
5.599
5.250
5.330
72,020
-0.17(-3.09%)
Oct 27, 2021
5.110
5.610
5.040
5.500
70,832
+0.30(+5.77%)
Oct 26, 2021
5.550
5.100
5.200
102,106
-0.25(-4.59%)
Oct 25, 2021
5.740
5.760
5.400
5.450
85,275
-0.20(-3.54%)
Oct 22, 2021
5.580
5.710
5.330
5.650
177,792
+0.03(+0.53%)
Oct 21, 2021
5.750
5.800
5.460
5.620
233,641
-0.05(-0.88%)
Oct 20, 2021
6.050
6.050
5.600
5.670
214,124
-0.25(-4.22%)
Oct 19, 2021
6.190
6.410
5.600
5.920
346,731
-0.24(-3.90%)
Oct 18, 2021
5.650
6.190
5.410
6.160
633,458
+0.68(+12.41%)
Oct 15, 2021
5.590
5.620
5.150
5.480
205,599
+0.08(+1.48%)
Oct 14, 2021
5.330
5.690
5.180
5.400
561,890
+0.28(+5.47%)
Oct 13, 2021
4.830
5.231
4.560
5.120
289,059
+0.34(+7.11%)
Oct 12, 2021
4.860
4.860
4.600
4.780
32,206
-0.07(-1.44%)
Oct 11, 2021
4.870
4.870
4.550
4.850
45,797
+0.31(+6.83%)
Oct 08, 2021
4.500
4.576
4.330
4.540
77,570
+0.11(+2.48%)
Oct 07, 2021
4.380
4.550
4.260
4.430
29,053
+0.05(+1.14%)
Oct 06, 2021
4.490
4.490
4.250
4.380
21,625
-0.05(-1.13%)
Oct 05, 2021
4.360
4.455
4.270
4.430
48,656
+0.04(+0.91%)
Oct 04, 2021
4.540
4.700
4.260
4.390
70,021
-0.26(-5.59%)
Oct 01, 2021
4.620
4.660
4.500
4.650
49,110
+0.08(+1.75%)
Sep 30, 2021
4.450
4.590
4.450
4.570
41,140
+0.06(+1.33%)
Sep 29, 2021
4.540
4.560
4.400
4.510
54,723
-0.03(-0.66%)
Sep 28, 2021
4.560
4.670
4.470
4.540
57,032
-0.10(-2.16%)
Sep 27, 2021
4.670
4.750
4.500
4.640
57,157
-0.03(-0.64%)
Sep 24, 2021
5.000
5.000
4.620
4.670
55,670
-0.31(-6.22%)
Sep 23, 2021
4.740
5.180
4.710
4.980
146,203
+0.31(+6.64%)
Sep 22, 2021
4.550
4.690
4.460
4.670
62,146
+0.22(+4.94%)
Sep 21, 2021
4.160
4.549
4.150
4.450
43,811
+0.22(+5.20%)
Sep 20, 2021
4.290
4.401
4.100
4.230
84,459
-0.14(-3.20%)
Sep 17, 2021
4.600
4.650
4.320
4.370
94,078
-0.21(-4.59%)
Sep 16, 2021
4.590
4.700
4.540
4.580
46,338
-0.01(-0.22%)
Sep 15, 2021
4.850
4.850
4.470
4.590
81,480
-0.26(-5.36%)
Sep 14, 2021
5.100
5.100
4.800
4.850
62,082
-0.15(-3.00%)
Sep 13, 2021
5.100
5.100
4.880
5.000
42,452
-0.07(-1.38%)
Sep 10, 2021
5.200
5.400
4.900
5.070
107,469
-0.11(-2.12%)
Sep 09, 2021
5.330
5.330
5.180
5.180
59,201
-0.16(-3.00%)
Sep 08, 2021
5.230
5.388
5.100
5.340
129,356
+0.20(+3.89%)
Sep 07, 2021
5.210
5.240
5.050
5.140
82,116
-0.07(-1.34%)
Sep 03, 2021
5.080
5.210
4.915
5.210
77,470
+0.18(+3.58%)
Sep 02, 2021
5.290
5.290
4.895
5.030
114,185
-0.25(-4.73%)
Sep 01, 2021
5.300
5.500
4.977
5.280
947,855
+0.47(+9.77%)
Aug 31, 2021
4.530
4.810
4.477
4.810
63,011
+0.29(+6.42%)
Aug 30, 2021
4.570
4.643
4.442
4.520
25,265
+0.00(+0.00%)
Aug 27, 2021
4.470
4.667
4.430
4.520
32,760
+0.08(+1.80%)
Aug 26, 2021
4.660
4.660
4.361
4.440
30,201
-0.10(-2.20%)
Aug 25, 2021
4.510
4.670
4.351
4.540
50,988
-0.06(-1.30%)
Aug 24, 2021
4.610
4.720
4.500
4.600
47,665
-0.05(-1.08%)
Aug 23, 2021
5.070
5.070
4.620
4.650
58,417
-0.13(-2.72%)
Aug 20, 2021
4.940
4.969
4.730
4.780
113,592
-0.12(-2.45%)
Aug 19, 2021
5.590
5.590
4.850
4.900
79,348
-0.10(-2.00%)
Aug 18, 2021
5.240
5.240
4.870
5.000
109,577
-0.15(-2.91%)
Aug 17, 2021
4.950
5.180
4.811
5.150
195,299
+0.14(+2.79%)
Aug 16, 2021
5.410
5.410
4.660
5.010
153,496
-0.43(-7.90%)
Aug 13, 2021
5.590
5.590
5.346
5.440
187,391
-0.02(-0.37%)
Aug 12, 2021
5.370
5.549
5.370
5.460
53,162
+0.02(+0.37%)
Aug 11, 2021
5.550
5.590
5.400
5.440
71,652
-0.04(-0.73%)
Aug 10, 2021
5.680
5.680
5.390
5.480
36,449
-0.03(-0.54%)
Aug 09, 2021
5.540
5.810
5.290
5.510
130,657
-0.03(-0.54%)
Aug 06, 2021
5.780
5.780
5.450
5.540
26,495
+0.03(+0.54%)
Aug 05, 2021
5.810
5.810
5.460
5.510
71,325
-0.07(-1.25%)
Aug 04, 2021
5.750
5.780
5.580
5.580
52,834
-0.20(-3.46%)
Aug 03, 2021
6.500
6.500
5.780
5.780
309,439
-0.72(-11.08%)
Aug 02, 2021
6.490
6.740
6.210
6.500
109,773
+0.00(+0.00%)
Jul 30, 2021
5.910
6.500
5.850
6.500
315,735
+0.65(+11.11%)
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.