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
Aeye Inc
(NQ:
LIDR
)
2.680
-0.400 (-12.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2022
5.420
6.020
5.380
5.860
1,698,281
+0.35(+6.35%)
May 27, 2022
5.360
5.660
5.330
5.510
845,477
+0.21(+3.96%)
May 26, 2022
5.230
5.380
5.020
5.300
561,488
+0.13(+2.51%)
May 25, 2022
4.870
5.210
4.870
5.170
531,061
+0.30(+6.16%)
May 24, 2022
5.020
5.050
4.750
4.870
643,260
-0.21(-4.13%)
May 23, 2022
5.160
5.195
4.930
5.080
596,776
-0.16(-3.05%)
May 20, 2022
5.490
5.560
5.110
5.240
763,808
-0.13(-2.42%)
May 19, 2022
5.350
5.540
5.340
5.370
615,839
-0.06(-1.10%)
May 18, 2022
5.450
5.640
5.240
5.430
703,190
-0.17(-3.04%)
May 17, 2022
5.760
5.800
5.315
5.600
788,242
+0.10(+1.82%)
May 16, 2022
4.850
5.900
4.620
5.500
2,301,484
+0.58(+11.79%)
May 13, 2022
4.310
4.970
4.290
4.920
966,819
+0.62(+14.42%)
May 12, 2022
3.950
4.430
3.840
4.300
788,255
+0.27(+6.70%)
May 11, 2022
4.130
4.328
4.000
4.030
787,289
-0.18(-4.28%)
May 10, 2022
4.760
4.855
4.200
4.210
809,793
-0.44(-9.46%)
May 09, 2022
5.140
5.240
4.630
4.650
743,206
-0.63(-11.93%)
May 06, 2022
5.200
5.280
4.860
5.280
389,396
+0.05(+0.96%)
May 05, 2022
5.600
5.600
5.150
5.230
417,972
-0.42(-7.43%)
May 04, 2022
5.600
5.780
5.300
5.650
519,239
+0.03(+0.53%)
May 03, 2022
5.390
5.630
5.310
5.620
487,321
+0.21(+3.88%)
May 02, 2022
5.150
5.420
5.134
5.410
415,050
+0.30(+5.87%)
Apr 29, 2022
5.280
5.540
5.090
5.110
530,512
-0.21(-3.95%)
Apr 28, 2022
5.150
5.360
4.860
5.320
652,543
+0.15(+2.90%)
Apr 27, 2022
5.230
5.470
5.090
5.170
503,027
-0.11(-2.08%)
Apr 26, 2022
5.560
5.585
5.230
5.280
479,503
-0.30(-5.38%)
Apr 25, 2022
4.940
5.765
4.900
5.580
733,140
+0.54(+10.71%)
Apr 22, 2022
5.030
5.150
4.840
5.040
347,065
-0.03(-0.59%)
Apr 21, 2022
5.330
5.450
4.950
5.070
400,987
-0.21(-3.98%)
Apr 20, 2022
4.950
5.290
4.790
5.280
528,989
+0.29(+5.81%)
Apr 19, 2022
4.670
4.990
4.620
4.990
381,774
+0.34(+7.31%)
Apr 18, 2022
4.770
4.810
4.560
4.650
380,071
-0.20(-4.12%)
Apr 14, 2022
5.270
5.270
4.830
4.850
606,634
-0.38(-7.27%)
Apr 13, 2022
5.160
5.320
5.030
5.230
469,998
-0.01(-0.19%)
Apr 12, 2022
5.340
5.850
5.160
5.240
2,016,497
-0.04(-0.76%)
Apr 11, 2022
5.400
5.460
5.200
5.280
255,441
-0.15(-2.76%)
Apr 08, 2022
5.440
5.560
5.320
5.430
429,525
+0.02(+0.37%)
Apr 07, 2022
5.400
5.470
5.200
5.410
265,452
+0.05(+0.93%)
Apr 06, 2022
5.540
5.580
5.210
5.360
433,959
-0.31(-5.47%)
Apr 05, 2022
5.750
5.775
5.370
5.670
473,711
-0.06(-1.05%)
Apr 04, 2022
5.940
5.990
5.620
5.730
443,121
-0.13(-2.22%)
Apr 01, 2022
5.520
5.914
5.500
5.860
765,968
+0.39(+7.13%)
Mar 31, 2022
5.390
5.690
5.202
5.470
503,667
+0.07(+1.30%)
Mar 30, 2022
4.830
5.660
4.820
5.400
723,873
+0.31(+6.09%)
Mar 29, 2022
4.460
5.249
4.400
5.090
819,074
+0.19(+3.88%)
Mar 28, 2022
5.210
5.420
4.800
4.900
569,974
-0.39(-7.37%)
Mar 25, 2022
5.680
5.680
5.255
5.290
400,936
-0.36(-6.37%)
Mar 24, 2022
5.350
5.750
5.240
5.650
452,768
+0.30(+5.61%)
Mar 23, 2022
5.470
5.500
4.990
5.350
811,712
-0.22(-3.95%)
Mar 22, 2022
5.450
5.850
5.450
5.570
1,056,207
+0.14(+2.58%)
Mar 21, 2022
5.160
5.610
5.120
5.430
1,190,945
+0.21(+4.02%)
Mar 18, 2022
5.060
5.300
5.000
5.220
998,646
+0.06(+1.16%)
Mar 17, 2022
4.700
5.200
4.652
5.160
1,200,537
+0.42(+8.86%)
Mar 16, 2022
4.440
4.750
4.425
4.740
1,016,903
+0.30(+6.76%)
Mar 15, 2022
4.450
4.720
4.280
4.440
581,284
-0.03(-0.67%)
Mar 14, 2022
4.390
4.800
4.360
4.470
751,431
+0.08(+1.82%)
Mar 11, 2022
4.170
4.440
4.123
4.390
704,933
+0.29(+7.07%)
Mar 10, 2022
3.580
4.160
3.550
4.100
944,144
+0.48(+13.26%)
Mar 09, 2022
3.610
3.760
3.585
3.620
466,070
+0.07(+1.97%)
Mar 08, 2022
3.460
3.680
3.190
3.550
884,831
+0.09(+2.60%)
Mar 07, 2022
3.000
3.820
3.000
3.460
1,139,434
+0.44(+14.57%)
Mar 04, 2022
3.280
3.370
3.000
3.020
449,899
-0.30(-9.04%)
Mar 03, 2022
3.600
3.650
3.310
3.320
279,125
-0.26(-7.26%)
Mar 02, 2022
3.340
3.580
3.240
3.580
435,709
+0.25(+7.51%)
Mar 01, 2022
3.270
3.420
3.230
3.330
277,359
+0.01(+0.30%)
Feb 28, 2022
3.220
3.400
3.180
3.320
316,236
+0.10(+3.11%)
Feb 25, 2022
3.260
3.330
3.150
3.220
318,209
-0.07(-2.13%)
Feb 24, 2022
2.850
3.290
2.800
3.290
413,605
+0.41(+14.24%)
Feb 23, 2022
2.930
2.990
2.860
2.880
321,034
+0.00(+0.00%)
Feb 22, 2022
3.070
3.140
2.850
2.880
522,242
-0.27(-8.57%)
Feb 18, 2022
3.150
0
-0.07(-2.17%)
Feb 17, 2022
3.380
3.410
3.170
3.220
202,360
-0.17(-5.01%)
Feb 16, 2022
3.370
3.590
3.330
3.390
409,636
+0.01(+0.30%)
Feb 15, 2022
3.210
3.450
3.150
3.380
541,845
+0.24(+7.64%)
Feb 14, 2022
3.080
3.270
3.070
3.140
406,004
+0.07(+2.28%)
Feb 11, 2022
3.300
3.500
3.000
3.070
713,510
-0.23(-6.97%)
Feb 10, 2022
3.150
3.370
3.110
3.300
609,899
+0.11(+3.45%)
Feb 09, 2022
3.050
3.190
2.950
3.190
647,532
+0.14(+4.59%)
Feb 08, 2022
2.910
3.385
2.800
3.050
2,583,000
+0.28(+10.11%)
Feb 07, 2022
2.930
3.000
2.750
2.770
816,184
-0.13(-4.48%)
Feb 04, 2022
2.810
2.910
2.640
2.900
450,810
+0.09(+3.20%)
Feb 03, 2022
2.700
2.810
189,843
+0.05(+1.81%)
Feb 02, 2022
3.050
3.140
2.680
2.760
453,113
-0.23(-7.69%)
Feb 01, 2022
3.020
3.020
2.850
2.990
405,790
+0.10(+3.46%)
Jan 31, 2022
2.740
2.890
455,132
+0.12(+4.33%)
Jan 28, 2022
2.590
2.850
2.590
2.770
414,077
+0.09(+3.36%)
Jan 27, 2022
2.950
3.020
2.650
2.680
362,727
-0.27(-9.31%)
Jan 26, 2022
3.100
3.130
2.950
2.955
388,226
+0.00(+0.17%)
Jan 25, 2022
3.080
3.180
2.880
2.950
522,513
-0.25(-7.81%)
Jan 24, 2022
2.710
3.280
2.710
3.200
792,611
+0.31(+10.73%)
Jan 21, 2022
3.220
3.220
2.850
2.890
484,809
-0.28(-8.83%)
Jan 20, 2022
3.100
3.420
3.070
3.170
380,286
+0.11(+3.59%)
Jan 19, 2022
3.160
3.220
3.010
3.060
712,114
-0.15(-4.67%)
Jan 18, 2022
3.500
3.540
3.200
3.210
531,649
-0.21(-6.14%)
Jan 14, 2022
3.420
0
-0.29(-7.82%)
Jan 13, 2022
4.010
4.070
3.700
3.710
844,961
-0.33(-8.17%)
Jan 12, 2022
4.200
4.270
4.030
4.040
564,162
-0.11(-2.65%)
Jan 11, 2022
4.180
4.300
4.000
4.150
513,114
+0.03(+0.73%)
Jan 10, 2022
4.390
4.440
4.020
4.120
929,041
-0.35(-7.83%)
Jan 07, 2022
4.630
4.720
4.420
4.470
374,979
-0.20(-4.28%)
Jan 06, 2022
4.900
4.950
4.610
4.670
474,667
-0.22(-4.50%)
Jan 05, 2022
5.090
5.180
4.850
4.890
413,681
-0.21(-4.12%)
Jan 04, 2022
5.200
5.280
5.020
5.100
323,560
-0.15(-2.86%)
Jan 03, 2022
4.980
5.350
4.800
5.250
443,077
+0.41(+8.47%)
Dec 31, 2021
5.100
5.210
4.840
4.840
633,368
-0.32(-6.20%)
Dec 30, 2021
5.080
5.280
5.080
5.160
534,722
-0.01(-0.19%)
Dec 29, 2021
5.370
5.440
5.150
5.170
314,759
-0.26(-4.79%)
Dec 28, 2021
5.590
5.707
5.320
5.430
282,540
-0.19(-3.38%)
Dec 27, 2021
5.540
5.750
5.390
5.620
380,616
+0.05(+0.90%)
Dec 23, 2021
5.330
5.590
5.290
5.570
393,510
+0.24(+4.50%)
Dec 22, 2021
5.950
5.950
5.280
5.330
619,233
-0.59(-9.97%)
Dec 21, 2021
5.980
6.070
5.750
5.920
678,519
-0.10(-1.66%)
Dec 20, 2021
6.020
6.060
5.590
6.020
738,712
+0.03(+0.50%)
Dec 17, 2021
5.500
6.040
5.390
5.990
7,233,514
+0.33(+5.83%)
Dec 16, 2021
5.520
5.925
5.455
5.660
874,591
+0.21(+3.85%)
Dec 15, 2021
5.500
5.600
5.280
5.450
814,635
-0.08(-1.45%)
Dec 14, 2021
5.110
5.684
5.105
5.530
768,131
+0.28(+5.33%)
Dec 13, 2021
5.390
5.420
5.130
5.250
736,464
-0.16(-2.96%)
Dec 10, 2021
5.000
5.440
4.882
5.410
1,112,886
+0.41(+8.20%)
Dec 09, 2021
5.240
5.440
4.940
5.000
1,002,927
-0.23(-4.40%)
Dec 08, 2021
4.950
5.250
4.910
5.230
619,819
+0.33(+6.73%)
Dec 07, 2021
4.730
5.020
4.670
4.900
879,216
+0.30(+6.52%)
Dec 06, 2021
5.110
5.130
4.410
4.600
1,913,301
-0.67(-12.71%)
Dec 03, 2021
5.290
5.450
5.000
5.270
762,992
+0.02(+0.38%)
Dec 02, 2021
5.570
5.610
5.195
5.250
542,750
-0.53(-9.17%)
Dec 01, 2021
5.500
5.800
5.418
5.780
771,208
+0.21(+3.77%)
Nov 30, 2021
5.190
5.460
5.160
5.570
2,487,525
+0.38(+7.32%)
Nov 29, 2021
5.070
5.340
5.060
5.190
550,202
-0.03(-0.57%)
Nov 26, 2021
4.860
5.300
4.810
5.220
402,370
+0.15(+2.96%)
Nov 24, 2021
4.720
5.100
4.570
5.070
511,986
+0.37(+7.87%)
Nov 23, 2021
4.980
5.025
4.620
4.700
582,726
-0.28(-5.62%)
Nov 22, 2021
5.020
5.090
4.715
4.980
779,342
-0.06(-1.19%)
Nov 19, 2021
4.870
5.200
4.851
5.040
483,956
-0.02(-0.40%)
Nov 18, 2021
5.150
5.140
5.020
5.060
1,353,712
-0.11(-2.13%)
Nov 17, 2021
5.330
5.490
5.140
5.170
567,383
-0.21(-3.90%)
Nov 16, 2021
5.610
5.790
5.340
5.380
784,044
-0.14(-2.54%)
Nov 15, 2021
5.710
5.800
5.350
5.520
1,299,136
-0.27(-4.66%)
Nov 12, 2021
5.930
6.020
5.500
5.790
2,091,192
-0.73(-11.20%)
Nov 11, 2021
6.630
6.880
6.260
6.520
2,068,950
+0.34(+5.50%)
Nov 10, 2021
6.450
6.180
1,521,366
-0.30(-4.63%)
Nov 09, 2021
6.160
6.819
5.860
6.480
5,119,261
+0.75(+13.09%)
Nov 08, 2021
5.210
5.780
5.170
5.730
2,457,008
+0.53(+10.19%)
Nov 05, 2021
4.930
5.200
4.860
5.200
1,076,412
+0.27(+5.48%)
Nov 04, 2021
5.120
5.190
4.910
4.930
1,146,402
-0.19(-3.71%)
Nov 03, 2021
5.080
5.140
4.900
5.120
1,267,661
+0.04(+0.79%)
Nov 02, 2021
5.330
5.370
5.020
5.080
1,437,864
-0.30(-5.58%)
Nov 01, 2021
5.130
5.450
5.170
5.380
1,136,159
+0.21(+4.06%)
Oct 29, 2021
5.400
5.410
5.080
5.170
1,652,884
-0.17(-3.18%)
Oct 28, 2021
5.250
5.770
5.010
5.340
3,079,071
-0.06(-1.11%)
Oct 27, 2021
5.380
5.420
4.850
5.400
5,296,479
-0.10(-1.82%)
Oct 26, 2021
5.380
5.500
74,479,184
+1.05(+23.60%)
Oct 25, 2021
4.490
4.500
4.290
4.450
1,689,072
+0.25(+5.95%)
Oct 22, 2021
4.230
4.260
4.150
4.200
418,980
-0.02(-0.47%)
Oct 21, 2021
4.200
4.310
4.160
4.220
407,846
+0.01(+0.24%)
Oct 20, 2021
4.470
4.490
4.190
4.210
589,829
-0.28(-6.24%)
Oct 19, 2021
4.600
4.650
4.450
4.490
369,174
-0.05(-1.10%)
Oct 18, 2021
4.330
4.640
4.290
4.540
618,691
+0.22(+5.09%)
Oct 15, 2021
4.500
4.560
4.300
4.320
466,342
-0.18(-4.00%)
Oct 14, 2021
4.400
4.670
4.320
4.500
671,104
+0.14(+3.21%)
Oct 13, 2021
4.200
4.360
4.100
4.360
693,767
+0.22(+5.31%)
Oct 12, 2021
4.250
4.440
4.100
4.140
975,472
-0.08(-1.90%)
Oct 11, 2021
4.420
4.623
4.170
4.220
617,952
-0.20(-4.52%)
Oct 08, 2021
4.710
4.710
4.310
4.420
861,999
-0.13(-2.86%)
Oct 07, 2021
5.000
5.100
4.460
4.550
755,260
-0.30(-6.19%)
Oct 06, 2021
4.320
5.065
4.080
4.850
2,418,939
+0.51(+11.75%)
Oct 05, 2021
4.670
4.757
4.310
4.340
968,760
-0.33(-7.07%)
Oct 04, 2021
5.100
5.190
4.630
4.670
1,019,643
-0.44(-8.61%)
Oct 01, 2021
5.600
5.600
5.030
5.110
1,208,792
-0.35(-6.41%)
Sep 30, 2021
5.940
5.941
5.420
5.460
965,348
-0.42(-7.14%)
Sep 29, 2021
6.160
6.640
5.750
5.880
2,267,781
-0.19(-3.13%)
Sep 28, 2021
7.400
7.400
6.010
6.070
5,764,861
-1.54(-20.24%)
Sep 27, 2021
7.800
8.170
7.500
7.610
577,708
-0.10(-1.30%)
Sep 24, 2021
8.500
8.633
7.665
7.710
766,743
-1.06(-12.04%)
Sep 23, 2021
9.640
9.900
8.550
8.765
1,242,713
-0.41(-4.52%)
Sep 22, 2021
9.500
9.780
8.710
9.180
897,281
-0.48(-4.97%)
Sep 21, 2021
9.040
9.880
8.900
9.660
1,348,974
+0.68(+7.57%)
Sep 20, 2021
8.450
9.430
8.360
8.980
1,715,078
+0.28(+3.22%)
Sep 17, 2021
8.770
9.030
7.870
8.700
2,211,089
-1.13(-11.50%)
Sep 16, 2021
7.200
12.25
7.000
9.830
12,773,412
+2.63(+36.53%)
Sep 15, 2021
7.800
7.800
7.000
7.200
481,494
-0.45(-5.88%)
Sep 14, 2021
8.100
8.225
7.600
7.650
144,311
-0.37(-4.61%)
Sep 13, 2021
8.070
8.300
7.580
8.020
183,844
+0.12(+1.52%)
Sep 10, 2021
8.310
8.410
7.850
7.900
185,697
-0.28(-3.42%)
Sep 09, 2021
8.490
8.490
8.020
8.180
264,644
-0.14(-1.68%)
Sep 08, 2021
9.010
9.047
8.260
8.320
394,557
-0.52(-5.88%)
Sep 07, 2021
11.05
11.10
8.840
8.840
477,705
-1.89(-17.61%)
Sep 03, 2021
9.480
10.85
9.190
10.73
429,293
+1.36(+14.51%)
Sep 02, 2021
9.200
9.690
8.970
9.370
207,385
+0.20(+2.18%)
Sep 01, 2021
9.340
9.280
9.100
9.170
90,802
-0.11(-1.19%)
Aug 31, 2021
9.300
9.340
8.910
9.280
195,168
-0.02(-0.22%)
Aug 30, 2021
9.340
9.340
8.900
9.300
139,667
+0.07(+0.76%)
Aug 27, 2021
9.470
9.490
9.110
9.230
160,168
-0.11(-1.18%)
Aug 26, 2021
9.420
9.450
9.100
9.340
78,585
+0.01(+0.11%)
Aug 25, 2021
8.870
9.430
8.800
9.330
157,932
+0.54(+6.14%)
Aug 24, 2021
8.710
8.940
8.440
8.790
196,019
+0.00(+0.00%)
Aug 23, 2021
8.690
9.470
8.690
8.790
140,463
+0.17(+1.97%)
Aug 20, 2021
9.000
9.000
8.600
8.620
140,489
-0.19(-2.16%)
Aug 19, 2021
9.140
9.390
8.700
8.810
174,270
-0.39(-4.24%)
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.