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
)
2.240
-0.030 (-1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
0.1900
0.2149
0.1900
0.2096
1,333,323
+0.02(+12.81%)
May 05, 2023
0.1758
0.2051
0.1741
0.1858
1,569,182
+0.02(+9.29%)
May 04, 2023
0.1724
0.1778
0.1668
0.1700
1,188,435
-0.00(-0.93%)
May 03, 2023
0.1820
0.1860
0.1688
0.1716
992,193
-0.01(-5.45%)
May 02, 2023
0.1896
0.1945
0.1785
0.1815
730,718
-0.01(-4.47%)
May 01, 2023
0.2000
0.2012
0.1850
0.1900
1,332,338
-0.01(-4.43%)
Apr 28, 2023
0.1962
0.2086
0.1961
0.1988
891,660
-0.01(-4.56%)
Apr 27, 2023
0.2000
0.2143
0.1951
0.2083
644,990
+0.00(+0.10%)
Apr 26, 2023
0.2142
0.2264
0.1900
0.2081
759,159
-0.00(-2.21%)
Apr 25, 2023
0.2091
0.2355
0.1968
0.2128
1,813,165
+0.00(+1.77%)
Apr 24, 2023
0.2100
0.2133
0.1930
0.2091
1,655,726
+0.01(+3.06%)
Apr 21, 2023
0.2235
0.2292
0.2000
0.2029
2,160,949
-0.02(-9.22%)
Apr 20, 2023
0.2462
0.2498
0.2201
0.2235
1,414,180
-0.02(-7.95%)
Apr 19, 2023
0.2700
0.2680
0.2300
0.2428
2,388,276
-0.02(-6.62%)
Apr 18, 2023
0.3000
0.3100
0.2510
0.2600
3,391,034
-0.06(-18.75%)
Apr 17, 2023
0.2465
0.6100
0.2400
0.3200
26,209,060
+0.08(+35.02%)
Apr 14, 2023
0.2410
0.2600
0.2301
0.2370
597,966
-0.01(-2.07%)
Apr 13, 2023
0.2650
0.2666
0.2128
0.2420
1,394,139
-0.01(-4.65%)
Apr 12, 2023
0.2604
0.2729
0.2511
0.2538
955,731
+0.00(+1.16%)
Apr 11, 2023
0.2485
0.2558
0.2406
0.2509
440,331
-0.00(-0.44%)
Apr 10, 2023
0.2400
0.2520
0.2307
0.2520
676,921
+0.01(+4.05%)
Apr 06, 2023
0.2601
0.2605
0.2376
0.2422
761,125
-0.02(-6.88%)
Apr 05, 2023
0.3090
0.3090
0.2600
0.2601
1,139,415
-0.04(-12.81%)
Apr 04, 2023
0.3000
0.3201
0.2900
0.2983
845,649
+0.01(+5.22%)
Apr 03, 2023
0.3100
0.3200
0.2800
0.2835
955,082
-0.03(-9.94%)
Mar 31, 2023
0.3269
0.3269
0.3033
0.3148
928,062
-0.00(-0.76%)
Mar 30, 2023
0.3100
0.3273
0.2954
0.3172
583,584
+0.02(+7.74%)
Mar 29, 2023
0.3200
0.3241
0.2800
0.2944
910,923
-0.01(-2.61%)
Mar 28, 2023
0.3250
0.3250
0.2950
0.3023
756,504
-0.01(-2.92%)
Mar 27, 2023
0.3200
0.3299
0.2900
0.3114
817,714
-0.01(-4.18%)
Mar 24, 2023
0.3600
0.3714
0.3001
0.3250
1,475,905
-0.04(-10.42%)
Mar 23, 2023
0.3958
0.4000
0.3590
0.3628
587,247
-0.01(-3.77%)
Mar 22, 2023
0.4031
0.4065
0.3700
0.3770
535,904
-0.03(-6.47%)
Mar 21, 2023
0.3800
0.4141
0.3743
0.4031
625,917
+0.02(+5.06%)
Mar 20, 2023
0.3895
0.3895
0.3700
0.3837
550,863
+0.01(+3.79%)
Mar 17, 2023
0.4200
0.4431
0.3697
0.3697
1,027,008
-0.08(-17.20%)
Mar 16, 2023
0.4010
0.4597
0.4010
0.4465
315,128
+0.01(+2.71%)
Mar 15, 2023
0.4400
0.4636
0.4250
0.4347
300,389
+0.01(+1.35%)
Mar 14, 2023
0.4740
0.4945
0.4201
0.4289
688,320
-0.03(-6.78%)
Mar 13, 2023
0.4900
0.5100
0.4550
0.4601
466,016
-0.02(-3.36%)
Mar 10, 2023
0.5100
0.5584
0.4624
0.4761
851,210
-0.04(-7.91%)
Mar 09, 2023
0.5471
0.5776
0.5122
0.5170
401,110
-0.03(-5.64%)
Mar 08, 2023
0.5700
0.5800
0.5361
0.5479
558,910
-0.02(-2.91%)
Mar 07, 2023
0.5500
0.5770
0.5201
0.5643
389,141
+0.03(+4.66%)
Mar 06, 2023
0.5700
0.5850
0.5200
0.5392
556,133
-0.03(-4.68%)
Mar 03, 2023
0.5600
0.6057
0.5500
0.5657
545,160
+0.02(+2.80%)
Mar 02, 2023
0.5499
0.5679
0.5102
0.5503
492,370
+0.01(+1.42%)
Mar 01, 2023
0.5854
0.6000
0.5300
0.5426
416,743
-0.05(-8.14%)
Feb 28, 2023
0.5945
0.6374
0.5841
0.5907
675,751
-0.01(-1.55%)
Feb 27, 2023
0.6101
0.6200
0.5902
0.6000
258,817
+0.00(+0.00%)
Feb 24, 2023
0.6101
0.6154
0.5806
0.6000
361,862
-0.02(-3.19%)
Feb 23, 2023
0.6757
0.6757
0.6057
0.6198
446,313
-0.02(-3.32%)
Feb 22, 2023
0.6480
0.6774
0.6206
0.6411
450,162
+0.00(+0.17%)
Feb 21, 2023
0.6701
0.6799
0.6300
0.6400
296,830
-0.03(-4.85%)
Feb 17, 2023
0.6990
0.6990
0.6500
0.6726
457,339
-0.03(-3.93%)
Feb 16, 2023
0.7220
0.7768
0.7000
0.7001
370,864
-0.08(-10.44%)
Feb 15, 2023
0.7100
0.8200
0.7010
0.7817
378,462
+0.08(+11.67%)
Feb 14, 2023
0.6760
0.7186
0.6510
0.7000
565,798
+0.04(+6.40%)
Feb 13, 2023
0.6802
0.6802
0.6500
0.6579
370,138
-0.04(-5.42%)
Feb 10, 2023
0.7013
0.7089
0.6698
0.6956
388,331
-0.02(-2.45%)
Feb 09, 2023
0.8168
0.8401
0.7088
0.7131
638,041
-0.09(-10.86%)
Feb 08, 2023
0.8200
0.8600
0.7900
0.8000
524,460
-0.01(-1.21%)
Feb 07, 2023
0.8430
0.8430
0.7612
0.8098
487,193
-0.00(-0.47%)
Feb 06, 2023
0.8960
0.9500
0.7868
0.8136
1,109,316
-0.06(-7.22%)
Feb 03, 2023
0.8100
0.9200
0.8100
0.8769
954,606
+0.06(+7.45%)
Feb 02, 2023
0.7500
0.8200
0.7251
0.8161
1,906,758
+0.10(+14.22%)
Feb 01, 2023
0.6594
0.7489
0.6210
0.7145
1,186,708
+0.09(+14.27%)
Jan 31, 2023
0.6296
0.6681
0.6210
0.6253
891,426
-0.00(-0.49%)
Jan 30, 2023
0.6600
0.6700
0.6284
0.6284
345,587
-0.04(-6.22%)
Jan 27, 2023
0.6400
0.6849
0.6200
0.6701
505,012
+0.03(+5.01%)
Jan 26, 2023
0.6400
0.6462
0.6200
0.6381
396,126
+0.01(+2.18%)
Jan 25, 2023
0.6500
0.6600
0.6100
0.6245
541,761
-0.03(-3.92%)
Jan 24, 2023
0.6700
0.6871
0.6403
0.6500
370,583
-0.02(-2.64%)
Jan 23, 2023
0.6383
0.7049
0.6100
0.6676
812,631
+0.05(+8.17%)
Jan 20, 2023
0.6400
0.6416
0.6001
0.6172
308,689
+0.01(+1.33%)
Jan 19, 2023
0.6864
0.7000
0.6090
0.6091
638,220
-0.08(-11.84%)
Jan 18, 2023
0.7200
0.7488
0.6800
0.6909
420,687
-0.01(-1.31%)
Jan 17, 2023
0.6800
0.7048
0.6570
0.7001
525,696
+0.07(+11.78%)
Jan 13, 2023
0.6180
0.6406
0.5903
0.6263
377,665
+0.01(+1.34%)
Jan 12, 2023
0.6028
0.6259
0.5600
0.6180
514,814
+0.02(+3.74%)
Jan 11, 2023
0.6100
0.6061
0.5800
0.5957
446,847
+0.02(+2.72%)
Jan 10, 2023
0.5669
0.5958
0.5506
0.5799
423,140
+0.01(+1.36%)
Jan 09, 2023
0.5729
0.6059
0.5478
0.5721
664,675
+0.02(+3.92%)
Jan 06, 2023
0.5900
0.5900
0.5231
0.5505
475,880
-0.01(-1.20%)
Jan 05, 2023
0.5960
0.6031
0.5350
0.5572
416,853
-0.04(-6.51%)
Jan 04, 2023
0.5500
0.6126
0.5350
0.5960
511,252
+0.05(+8.54%)
Jan 03, 2023
0.5200
0.5795
0.5101
0.5491
674,729
+0.07(+14.25%)
Dec 30, 2022
0.5000
0.5352
0.4750
0.4806
1,105,052
-0.02(-3.88%)
Dec 29, 2022
0.4900
0.5366
0.4851
0.5000
1,065,504
-0.00(-0.02%)
Dec 28, 2022
0.5398
0.5399
0.4716
0.5001
477,473
-0.00(-0.30%)
Dec 27, 2022
0.5500
0.5500
0.4701
0.5016
791,930
-0.04(-7.25%)
Dec 23, 2022
0.5300
0.5700
0.5000
0.5408
791,594
+0.04(+8.01%)
Dec 22, 2022
0.5700
0.5700
0.4700
0.5007
924,490
-0.06(-10.92%)
Dec 21, 2022
0.6835
0.6835
0.4600
0.5621
3,020,334
-0.11(-16.97%)
Dec 20, 2022
0.6900
0.7215
0.6537
0.6770
473,750
-0.01(-1.88%)
Dec 19, 2022
0.8100
0.8296
0.6893
0.6900
697,248
-0.10(-12.67%)
Dec 16, 2022
0.7900
0.8368
0.7665
0.7901
5,789,360
-0.00(-0.34%)
Dec 15, 2022
0.8100
0.8566
0.7450
0.7928
867,664
-0.04(-4.31%)
Dec 14, 2022
0.8700
0.9011
0.8114
0.8285
613,405
-0.02(-2.54%)
Dec 13, 2022
0.9600
0.9624
0.8400
0.8501
661,527
-0.04(-4.35%)
Dec 12, 2022
0.9000
0.9478
0.8800
0.8888
523,422
-0.05(-4.92%)
Dec 09, 2022
0.9100
1.030
0.8800
0.9348
451,571
+0.03(+3.87%)
Dec 08, 2022
0.9600
0.9584
0.8745
0.9000
673,846
-0.01(-1.49%)
Dec 07, 2022
0.9500
1.010
0.9125
0.9136
667,268
-0.03(-3.09%)
Dec 06, 2022
1.020
1.040
0.9242
0.9427
612,074
-0.10(-9.36%)
Dec 05, 2022
1.100
1.130
1.020
1.040
924,814
-0.05(-4.59%)
Dec 02, 2022
0.8900
1.110
0.8900
1.090
1,239,987
+0.18(+19.62%)
Dec 01, 2022
0.9153
0.9918
0.9070
0.9112
785,481
+0.02(+2.38%)
Nov 30, 2022
0.9326
0.9750
0.8580
0.8900
2,709,831
-0.02(-2.26%)
Nov 29, 2022
1.100
1.100
0.8741
0.9106
1,715,853
-0.23(-20.12%)
Nov 28, 2022
1.120
1.160
1.100
1.140
2,280,598
-0.11(-8.80%)
Nov 25, 2022
0.8354
1.300
0.8354
1.250
14,285,408
+0.42(+50.02%)
Nov 23, 2022
0.7800
0.8485
0.7500
0.8332
359,110
+0.06(+8.19%)
Nov 22, 2022
0.7700
0.7800
0.7220
0.7701
412,202
+0.02(+2.30%)
Nov 21, 2022
0.8300
0.8500
0.6700
0.7528
1,314,890
-0.10(-11.56%)
Nov 18, 2022
0.8800
0.9400
0.8400
0.8512
741,022
+0.00(+0.29%)
Nov 17, 2022
0.8400
0.8799
0.8300
0.8487
503,496
-0.02(-2.78%)
Nov 16, 2022
0.9700
0.9861
0.8583
0.8730
1,131,514
-0.09(-9.06%)
Nov 15, 2022
0.8600
1.100
0.8600
0.9600
2,098,876
+0.10(+11.74%)
Nov 14, 2022
0.8100
0.8900
0.7900
0.8591
1,087,112
+0.06(+8.17%)
Nov 11, 2022
0.8000
0.8300
0.7801
0.7942
788,331
+0.01(+1.13%)
Nov 10, 2022
0.7900
0.8100
0.7608
0.7853
703,581
+0.03(+3.33%)
Nov 09, 2022
0.8129
0.8500
0.7526
0.7600
417,567
-0.04(-5.17%)
Nov 08, 2022
0.8000
0.8600
0.7900
0.8014
766,660
+0.01(+1.44%)
Nov 07, 2022
0.8000
0.8000
0.7600
0.7900
335,592
+0.01(+1.27%)
Nov 04, 2022
0.8500
0.8500
0.7600
0.7801
420,448
-0.04(-4.63%)
Nov 03, 2022
0.8500
0.8600
0.8001
0.8180
271,158
+0.00(+0.26%)
Nov 02, 2022
0.8700
0.8159
649,667
-0.08(-8.56%)
Nov 01, 2022
0.9000
0.9200
0.8772
0.8923
324,566
+0.02(+2.50%)
Oct 31, 2022
0.9000
0.9250
0.8601
0.8705
251,638
-0.03(-3.22%)
Oct 28, 2022
0.8700
0.9300
0.8680
0.8995
360,524
+0.02(+2.54%)
Oct 27, 2022
0.9251
0.9549
0.8746
0.8772
220,909
-0.05(-5.17%)
Oct 26, 2022
0.9000
0.9626
0.8700
0.9250
569,814
+0.03(+2.78%)
Oct 25, 2022
0.8400
0.9135
0.8302
0.9000
587,214
+0.07(+7.82%)
Oct 24, 2022
0.8700
0.8700
0.8101
0.8347
379,180
-0.01(-0.64%)
Oct 21, 2022
0.8600
0.8600
0.8150
0.8401
408,894
-0.01(-0.62%)
Oct 20, 2022
0.8300
0.8900
0.8200
0.8453
398,667
+0.01(+1.78%)
Oct 19, 2022
0.8500
0.8540
0.8094
0.8305
518,799
-0.02(-2.31%)
Oct 18, 2022
0.8500
0.8689
0.7974
0.8501
672,376
+0.00(+0.24%)
Oct 17, 2022
0.9400
0.9408
0.8117
0.8481
1,033,812
-0.05(-5.35%)
Oct 14, 2022
1.030
1.030
0.8682
0.8960
855,810
-0.12(-12.16%)
Oct 13, 2022
1.020
1.040
0.9546
1.020
485,945
-0.02(-1.92%)
Oct 12, 2022
1.080
1.080
1.009
1.040
398,699
-0.03(-2.80%)
Oct 11, 2022
1.140
1.140
1.060
1.070
391,399
-0.07(-6.14%)
Oct 10, 2022
1.180
1.180
1.120
1.140
382,048
-0.03(-2.56%)
Oct 07, 2022
1.160
1.190
1.150
1.170
244,582
-0.01(-0.85%)
Oct 06, 2022
1.130
1.190
1.130
1.180
389,228
+0.01(+0.85%)
Oct 05, 2022
1.150
1.180
1.085
1.170
458,620
+0.02(+1.74%)
Oct 04, 2022
1.190
1.190
1.120
1.150
726,119
+0.04(+3.60%)
Oct 03, 2022
1.140
1.150
1.060
1.110
505,731
+0.00(+0.00%)
Sep 30, 2022
1.140
1.190
1.100
1.110
377,317
-0.02(-1.77%)
Sep 29, 2022
1.220
1.220
1.110
1.130
402,177
-0.09(-7.38%)
Sep 28, 2022
1.160
1.250
1.150
1.220
466,089
+0.05(+4.27%)
Sep 27, 2022
1.180
1.225
1.140
1.170
419,012
-0.02(-1.68%)
Sep 26, 2022
1.220
1.255
1.170
1.190
428,664
-0.03(-2.46%)
Sep 23, 2022
1.100
1.230
1.064
1.220
1,025,581
+0.06(+5.17%)
Sep 22, 2022
1.180
1.420
1.100
1.160
4,577,352
-0.02(-1.69%)
Sep 21, 2022
1.240
1.240
1.160
1.180
477,821
-0.06(-4.84%)
Sep 20, 2022
1.320
1.320
1.220
1.240
440,433
-0.07(-5.34%)
Sep 19, 2022
1.330
1.390
1.260
1.310
574,350
-0.02(-1.50%)
Sep 16, 2022
1.380
1.390
1.300
1.330
1,113,218
-0.05(-3.62%)
Sep 15, 2022
1.440
1.460
1.380
1.380
556,619
-0.06(-4.17%)
Sep 14, 2022
1.430
1.460
1.360
1.440
670,485
+0.02(+1.41%)
Sep 13, 2022
1.510
1.520
1.410
1.420
523,935
-0.12(-7.79%)
Sep 12, 2022
1.510
1.580
1.470
1.540
646,138
+0.03(+1.99%)
Sep 09, 2022
1.480
1.540
1.480
1.510
641,082
+0.05(+3.42%)
Sep 08, 2022
1.600
1.600
1.420
1.460
832,112
-0.14(-8.75%)
Sep 07, 2022
1.560
1.645
1.530
1.600
664,375
+0.07(+4.58%)
Sep 06, 2022
1.520
1.590
1.475
1.530
644,437
+0.03(+2.00%)
Sep 02, 2022
1.540
1.570
1.480
1.500
686,004
-0.02(-1.32%)
Sep 01, 2022
1.510
1.550
1.480
1.520
900,989
-0.02(-1.30%)
Aug 31, 2022
1.640
1.680
1.510
1.540
3,260,415
-0.10(-6.10%)
Aug 30, 2022
1.670
1.710
1.620
1.640
856,213
-0.03(-1.80%)
Aug 29, 2022
1.740
1.790
1.650
1.670
662,480
-0.10(-5.65%)
Aug 26, 2022
1.800
1.825
1.725
1.770
701,984
-0.02(-1.12%)
Aug 25, 2022
1.750
1.805
1.740
1.790
697,213
+0.04(+2.29%)
Aug 24, 2022
1.770
1.800
1.720
1.750
798,993
+0.03(+1.74%)
Aug 23, 2022
1.740
1.830
1.700
1.720
869,609
-0.05(-2.82%)
Aug 22, 2022
1.800
1.830
1.700
1.770
1,117,941
-0.02(-1.39%)
Aug 19, 2022
1.820
1.870
1.790
1.795
563,335
-0.06(-2.97%)
Aug 18, 2022
2.040
2.040
1.840
1.850
2,001,304
-0.21(-10.19%)
Aug 17, 2022
2.310
2.310
1.990
2.060
1,258,968
-0.18(-8.04%)
Aug 16, 2022
2.710
2.900
2.220
2.240
2,227,518
-0.71(-24.07%)
Aug 15, 2022
2.670
2.960
2.640
2.950
1,249,188
+0.30(+11.32%)
Aug 12, 2022
2.700
2.700
2.610
2.650
330,518
+0.01(+0.38%)
Aug 11, 2022
2.620
2.720
2.530
2.640
822,136
+0.04(+1.54%)
Aug 10, 2022
2.420
2.650
2.410
2.600
620,520
+0.24(+10.17%)
Aug 09, 2022
2.460
2.470
2.310
2.360
278,500
-0.10(-4.07%)
Aug 08, 2022
2.640
2.650
2.435
2.460
386,052
-0.15(-5.75%)
Aug 05, 2022
2.550
2.615
2.480
2.610
338,053
+0.03(+1.16%)
Aug 04, 2022
2.550
2.640
2.530
2.580
347,350
+0.04(+1.57%)
Aug 03, 2022
2.360
2.550
2.350
2.540
377,624
+0.15(+6.28%)
Aug 02, 2022
2.220
2.440
2.180
2.390
477,977
+0.16(+7.17%)
Aug 01, 2022
2.240
2.250
2.130
2.230
293,353
-0.01(-0.45%)
Jul 29, 2022
2.210
2.450
2.170
2.240
958,137
+0.02(+0.90%)
Jul 28, 2022
2.140
2.250
2.070
2.220
532,640
+0.08(+3.74%)
Jul 27, 2022
2.010
2.170
1.950
2.140
586,548
+0.18(+9.18%)
Jul 26, 2022
1.920
2.025
1.855
1.960
329,551
+0.03(+1.55%)
Jul 25, 2022
2.010
2.010
1.890
1.930
374,441
-0.08(-3.98%)
Jul 22, 2022
2.120
2.130
2.000
2.010
434,287
-0.13(-6.07%)
Jul 21, 2022
2.330
2.330
2.120
2.140
411,106
-0.15(-6.55%)
Jul 20, 2022
2.410
2.420
2.260
2.290
696,845
-0.07(-2.97%)
Jul 19, 2022
2.010
2.380
2.010
2.360
1,308,011
+0.35(+17.41%)
Jul 18, 2022
1.950
2.090
1.920
2.010
508,520
+0.11(+5.79%)
Jul 15, 2022
1.970
1.970
1.805
1.900
453,092
+0.03(+1.60%)
Jul 14, 2022
2.000
2.010
1.860
1.870
467,921
-0.14(-6.97%)
Jul 13, 2022
2.040
2.115
1.990
2.010
311,047
-0.03(-1.47%)
Jul 12, 2022
1.960
2.045
1.920
2.040
388,789
+0.07(+3.55%)
Jul 11, 2022
2.050
2.059
1.960
1.970
378,781
-0.11(-5.29%)
Jul 08, 2022
2.100
2.150
2.015
2.080
356,381
-0.03(-1.42%)
Jul 07, 2022
2.060
2.200
2.010
2.110
640,328
+0.06(+2.93%)
Jul 06, 2022
2.040
2.115
1.950
2.050
619,069
+0.04(+1.99%)
Jul 05, 2022
1.890
2.040
1.770
2.010
1,204,340
+0.11(+5.79%)
Jul 01, 2022
1.900
1.965
1.840
1.900
592,881
-0.01(-0.52%)
Jun 30, 2022
1.730
2.060
1.720
1.910
1,423,458
+0.15(+8.52%)
Jun 29, 2022
2.000
2.000
1.670
1.760
1,373,634
-0.23(-11.56%)
Jun 28, 2022
2.300
2.300
1.960
1.990
1,220,850
-0.26(-11.75%)
Jun 27, 2022
2.350
2.380
2.180
2.255
935,166
-0.08(-3.22%)
Jun 24, 2022
2.520
2.570
2.220
2.330
3,424,013
-0.14(-5.67%)
Jun 23, 2022
2.460
2.500
2.360
2.470
636,279
-0.01(-0.40%)
Jun 22, 2022
2.660
2.670
2.470
2.480
847,466
-0.19(-7.12%)
Jun 21, 2022
2.970
2.980
2.650
2.670
921,798
-0.31(-10.40%)
Jun 17, 2022
2.920
3.070
2.890
2.980
1,786,193
+0.07(+2.41%)
Jun 16, 2022
2.730
2.956
2.710
2.910
617,984
+0.02(+0.69%)
Jun 15, 2022
2.740
2.940
2.670
2.890
665,700
+0.25(+9.47%)
Jun 14, 2022
2.570
2.720
2.545
2.640
671,476
+0.11(+4.35%)
Jun 13, 2022
2.870
2.890
2.510
2.530
1,346,306
-0.47(-15.67%)
Jun 10, 2022
2.940
3.119
2.900
3.000
820,547
+0.00(+0.00%)
Jun 09, 2022
3.340
3.340
2.990
3.000
1,076,349
-0.28(-8.54%)
Jun 08, 2022
3.440
3.550
3.270
3.280
888,412
-0.22(-6.29%)
Jun 07, 2022
3.700
3.930
3.260
3.500
2,101,115
-0.17(-4.63%)
Jun 06, 2022
5.650
5.650
3.650
3.670
3,312,984
-2.02(-35.50%)
Jun 03, 2022
5.890
5.950
5.510
5.690
613,620
-0.22(-3.72%)
Jun 02, 2022
5.730
6.330
5.720
5.910
953,300
+0.17(+2.96%)
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.