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
Phoenix Motor Inc. - Common Stock
(NQ:
PEV
)
0.7499
-0.0144 (-1.88%)
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 31, 2023
0.8200
0.8502
0.7600
0.8250
4,099
-0.04(-4.07%)
May 30, 2023
0.7163
0.8600
0.6710
0.8600
31,994
+0.13(+18.41%)
May 26, 2023
0.7900
0.7900
0.6550
0.7263
22,085
-0.05(-6.73%)
May 25, 2023
0.7200
0.7787
0.7101
0.7787
15,309
+0.04(+5.23%)
May 24, 2023
0.7500
0.7900
0.7400
0.7400
4,885
+0.02(+2.75%)
May 23, 2023
0.7770
0.8400
0.7100
0.7202
44,138
-0.06(-7.31%)
May 22, 2023
0.7800
0.8470
0.6546
0.7770
7,075
-0.05(-5.68%)
May 19, 2023
0.8048
0.8300
0.7611
0.8238
15,004
+0.02(+2.97%)
May 18, 2023
0.7800
0.8000
0.7503
0.8000
3,565
+0.01(+1.60%)
May 17, 2023
0.8000
0.8000
0.7874
0.7874
15,971
-0.01(-1.58%)
May 16, 2023
0.7500
0.8355
0.7500
0.8000
25,005
-0.04(-4.25%)
May 15, 2023
0.8072
0.9000
0.7603
0.8355
26,838
+0.03(+3.52%)
May 12, 2023
0.8500
0.8500
0.7500
0.8071
7,849
+0.02(+2.82%)
May 11, 2023
0.8800
0.8800
0.7700
0.7850
15,910
-0.04(-5.42%)
May 10, 2023
0.8501
0.8501
0.8300
0.8300
2,642
-0.02(-2.35%)
May 09, 2023
0.8500
0.9002
0.8500
0.8500
11,636
-0.02(-2.30%)
May 08, 2023
0.8900
0.9135
0.8500
0.8700
5,620
-0.02(-2.26%)
May 05, 2023
0.9200
0.9200
0.8900
0.8901
8,563
-0.01(-1.10%)
May 04, 2023
0.9000
0.9300
0.9000
0.9000
20,152
+0.00(+0.00%)
May 03, 2023
0.8600
0.9503
0.7800
0.9000
139,637
+0.05(+5.88%)
May 02, 2023
0.8800
0.8820
0.7500
0.8500
37,297
+0.05(+6.25%)
May 01, 2023
0.7200
0.8440
0.7179
0.8000
87,918
+0.08(+10.63%)
Apr 28, 2023
0.7000
0.7631
0.7000
0.7231
60,150
+0.01(+1.26%)
Apr 27, 2023
0.7100
0.7700
0.6601
0.7141
16,395
-0.02(-2.84%)
Apr 26, 2023
0.6700
0.7350
0.6602
0.7350
28,011
+0.06(+9.67%)
Apr 25, 2023
0.8001
0.8100
0.6550
0.6702
67,967
-0.12(-15.16%)
Apr 24, 2023
0.6520
0.8400
0.6520
0.7900
164,654
+0.08(+11.27%)
Apr 21, 2023
0.7700
0.8300
0.6700
0.7100
479,290
-0.23(-24.47%)
Apr 20, 2023
0.7000
1.240
0.7000
0.9400
2,022,399
+0.24(+34.29%)
Apr 19, 2023
0.7600
0.7600
0.6700
0.7000
12,044
-0.06(-7.89%)
Apr 18, 2023
0.7400
0.7600
0.7336
0.7600
12,787
+0.02(+2.70%)
Apr 17, 2023
0.7400
0.7600
0.7400
0.7400
21,972
+0.00(+0.00%)
Apr 14, 2023
0.7600
0.7600
0.6700
0.7400
23,093
+0.06(+8.82%)
Apr 13, 2023
0.6720
0.7600
0.6702
0.6800
18,667
+0.04(+6.25%)
Apr 12, 2023
0.6400
0.6612
0.6400
0.6400
9,814
+0.00(+0.00%)
Apr 11, 2023
0.6360
0.6791
0.6138
0.6400
29,597
+0.00(+0.00%)
Apr 10, 2023
0.6510
0.6510
0.5900
0.6400
6,174
+0.02(+3.23%)
Apr 06, 2023
0.6260
0.6600
0.5750
0.6200
11,322
+0.02(+2.97%)
Apr 05, 2023
0.6200
0.6494
0.6020
0.6021
6,622
+0.00(+0.02%)
Apr 04, 2023
0.6351
0.6574
0.6020
0.6020
10,209
+0.00(+0.00%)
Apr 03, 2023
0.6300
0.6750
0.6000
0.6020
10,775
+0.00(+0.32%)
Mar 31, 2023
0.5922
0.6500
0.5900
0.6001
22,386
+0.01(+1.33%)
Mar 30, 2023
0.6900
0.6900
0.5710
0.5922
157,741
-0.09(-12.91%)
Mar 29, 2023
0.7600
0.7631
0.6800
0.6800
57,327
-0.04(-5.59%)
Mar 28, 2023
0.7575
0.7600
0.7100
0.7203
23,101
-0.02(-2.15%)
Mar 27, 2023
0.7600
0.7700
0.7000
0.7361
42,282
-0.03(-4.40%)
Mar 24, 2023
0.8150
0.8499
0.7700
0.7700
20,747
-0.01(-1.29%)
Mar 23, 2023
0.7601
0.8000
0.7601
0.7801
30,166
+0.02(+2.38%)
Mar 22, 2023
0.7800
0.8100
0.7601
0.7620
13,182
-0.02(-2.31%)
Mar 21, 2023
0.8099
0.8099
0.7500
0.7800
7,930
-0.00(-0.47%)
Mar 20, 2023
0.7600
0.7900
0.7500
0.7837
22,803
+0.02(+3.12%)
Mar 17, 2023
0.8400
0.8899
0.7600
0.7600
45,383
-0.09(-10.07%)
Mar 16, 2023
0.8300
0.8745
0.8150
0.8451
16,201
+0.03(+3.17%)
Mar 15, 2023
0.8300
0.8499
0.8000
0.8191
22,031
-0.01(-1.31%)
Mar 14, 2023
0.8400
0.9000
0.8000
0.8300
35,727
-0.03(-3.49%)
Mar 13, 2023
0.9500
0.9500
0.8250
0.8600
63,881
-0.05(-5.85%)
Mar 10, 2023
0.9200
1.000
0.9100
0.9134
30,091
-0.06(-5.83%)
Mar 09, 2023
0.9870
1.000
0.9502
0.9699
17,976
-0.02(-1.73%)
Mar 08, 2023
0.9800
0.9999
0.9390
0.9870
33,585
-0.01(-1.30%)
Mar 07, 2023
1.000
1.060
0.9999
1.000
44,525
+0.00(+0.06%)
Mar 06, 2023
1.000
1.019
0.9700
0.9994
38,561
-0.00(-0.06%)
Mar 03, 2023
1.010
1.060
0.9580
1.000
58,598
-0.04(-3.64%)
Mar 02, 2023
0.9400
1.040
0.9210
1.038
34,191
+0.08(+8.33%)
Mar 01, 2023
1.035
1.050
0.9238
0.9580
95,906
-0.10(-9.62%)
Feb 28, 2023
1.030
1.090
1.010
1.060
87,349
+0.00(+0.00%)
Feb 27, 2023
1.100
1.140
1.010
1.060
127,842
-0.08(-7.02%)
Feb 24, 2023
1.190
1.190
1.120
1.140
22,091
-0.06(-5.00%)
Feb 23, 2023
1.170
1.210
1.162
1.200
32,155
+0.05(+4.35%)
Feb 22, 2023
1.110
1.220
1.110
1.150
43,791
+0.02(+1.77%)
Feb 21, 2023
1.220
1.220
1.101
1.130
50,000
-0.04(-3.42%)
Feb 17, 2023
1.120
1.200
1.120
1.170
17,591
+0.03(+2.63%)
Feb 16, 2023
1.180
1.280
1.120
1.140
197,005
-0.11(-8.80%)
Feb 15, 2023
1.250
1.360
1.200
1.250
189,994
+0.03(+2.46%)
Feb 14, 2023
1.150
1.250
1.130
1.220
185,150
+0.11(+9.90%)
Feb 13, 2023
1.100
1.191
1.100
1.110
48,791
+0.01(+0.92%)
Feb 10, 2023
1.170
1.220
1.070
1.100
141,946
-0.11(-9.09%)
Feb 09, 2023
1.260
1.260
1.200
1.210
94,398
-0.01(-0.82%)
Feb 08, 2023
1.180
1.350
1.174
1.220
215,504
+0.06(+4.87%)
Feb 07, 2023
1.150
1.240
1.150
1.163
125,053
+0.02(+2.05%)
Feb 06, 2023
1.170
1.260
1.120
1.140
179,647
-0.04(-3.39%)
Feb 03, 2023
1.200
1.280
1.160
1.180
199,713
-0.03(-2.48%)
Feb 02, 2023
1.320
1.405
1.210
1.210
295,178
-0.14(-10.37%)
Feb 01, 2023
1.560
1.580
1.170
1.350
646,388
-0.21(-13.46%)
Jan 31, 2023
1.450
1.670
1.440
1.560
852,373
-0.05(-3.11%)
Jan 30, 2023
1.670
2.030
1.500
1.610
4,778,905
+0.16(+11.03%)
Jan 27, 2023
1.130
1.790
1.050
1.450
2,637,134
+0.35(+31.73%)
Jan 26, 2023
1.160
1.160
1.060
1.101
134,029
+0.00(+0.06%)
Jan 25, 2023
1.130
1.130
1.070
1.100
51,663
+0.05(+4.76%)
Jan 24, 2023
1.100
1.150
1.030
1.050
146,945
-0.08(-7.49%)
Jan 23, 2023
1.150
1.215
1.130
1.135
53,845
+0.00(+0.40%)
Jan 20, 2023
1.170
1.240
1.110
1.131
82,902
+0.01(+0.94%)
Jan 19, 2023
1.210
1.210
1.110
1.120
17,314
-0.08(-7.05%)
Jan 18, 2023
1.245
1.245
1.100
1.205
66,513
-0.00(-0.41%)
Jan 17, 2023
1.310
1.340
1.150
1.210
138,300
-0.14(-10.37%)
Jan 13, 2023
1.330
1.540
1.280
1.350
305,001
-0.08(-5.59%)
Jan 12, 2023
1.350
1.550
1.260
1.430
329,123
+0.18(+14.40%)
Jan 11, 2023
1.120
1.500
1.110
1.250
298,975
+0.15(+13.64%)
Jan 10, 2023
1.130
1.200
1.070
1.100
31,847
-0.03(-2.65%)
Jan 09, 2023
1.050
1.186
1.050
1.130
32,611
+0.02(+1.80%)
Jan 06, 2023
1.310
1.700
1.110
1.110
338,057
-0.00(-0.45%)
Jan 05, 2023
1.070
1.130
1.030
1.115
26,846
+0.04(+4.21%)
Jan 04, 2023
1.050
1.120
1.010
1.070
18,158
-0.01(-1.38%)
Jan 03, 2023
1.140
1.150
1.020
1.085
62,570
+0.02(+2.36%)
Dec 30, 2022
1.120
1.120
1.000
1.060
17,979
+0.01(+0.95%)
Dec 29, 2022
0.9000
1.080
0.9000
1.050
39,935
+0.00(+0.00%)
Dec 28, 2022
1.070
1.070
1.015
1.050
7,353
+0.02(+1.94%)
Dec 27, 2022
1.130
1.180
1.010
1.030
24,185
-0.12(-10.43%)
Dec 23, 2022
1.230
1.290
1.100
1.150
29,345
-0.13(-10.16%)
Dec 22, 2022
1.320
1.390
1.220
1.280
38,089
-0.10(-7.25%)
Dec 21, 2022
1.330
1.450
1.320
1.380
6,534
-0.02(-1.42%)
Dec 20, 2022
1.410
1.460
1.310
1.400
16,511
-0.04(-2.79%)
Dec 19, 2022
1.570
1.570
1.440
1.440
5,516
-0.01(-0.68%)
Dec 16, 2022
1.500
1.570
1.450
1.450
11,819
-0.06(-3.97%)
Dec 15, 2022
1.580
1.590
1.500
1.510
20,854
+0.01(+0.67%)
Dec 14, 2022
1.450
1.579
1.450
1.500
37,729
-0.11(-6.83%)
Dec 13, 2022
1.630
1.630
1.550
1.610
11,826
-0.03(-1.83%)
Dec 12, 2022
1.630
1.640
1.590
1.640
4,081
+0.00(+0.31%)
Dec 09, 2022
1.700
1.700
1.600
1.635
8,294
-0.02(-1.51%)
Dec 08, 2022
1.720
1.720
1.590
1.660
3,630
-0.02(-1.19%)
Dec 07, 2022
1.700
1.750
1.550
1.680
16,718
+0.03(+1.82%)
Dec 06, 2022
1.707
1.707
1.650
1.650
762
-0.05(-2.83%)
Dec 05, 2022
1.880
1.882
1.645
1.698
13,741
-0.01(-0.40%)
Dec 02, 2022
1.600
1.705
1.600
1.705
2,178
+0.04(+2.49%)
Dec 01, 2022
1.660
1.700
1.660
1.663
3,603
+0.03(+1.74%)
Nov 30, 2022
1.640
1.692
1.635
1.635
16,269
-0.05(-3.25%)
Nov 29, 2022
1.660
1.757
1.600
1.690
16,508
+0.00(+0.00%)
Nov 28, 2022
1.550
1.775
1.500
1.690
24,927
+0.16(+10.46%)
Nov 25, 2022
1.570
1.570
1.500
1.530
2,170
-0.04(-2.55%)
Nov 23, 2022
1.660
1.660
1.500
1.570
19,996
+0.01(+0.64%)
Nov 22, 2022
1.620
1.860
1.510
1.560
27,531
-0.06(-3.70%)
Nov 21, 2022
1.610
1.630
1.525
1.620
15,649
+0.06(+3.85%)
Nov 18, 2022
1.650
1.650
1.520
1.560
34,562
-0.06(-4.00%)
Nov 17, 2022
1.630
1.670
1.620
1.625
21,792
+0.01(+0.93%)
Nov 16, 2022
1.500
1.620
1.495
1.610
28,253
+0.03(+1.79%)
Nov 15, 2022
1.586
1.670
1.520
1.582
16,191
+0.01(+0.75%)
Nov 14, 2022
1.740
1.770
1.550
1.570
27,346
-0.05(-3.09%)
Nov 11, 2022
1.570
1.740
1.520
1.620
41,538
-0.01(-0.61%)
Nov 10, 2022
1.680
1.990
1.440
1.630
131,457
-0.22(-11.89%)
Nov 09, 2022
2.050
2.050
1.720
1.850
15,947
-0.02(-1.07%)
Nov 08, 2022
1.940
2.020
1.850
1.870
3,414
-0.02(-1.06%)
Nov 07, 2022
1.850
2.000
1.800
1.890
8,022
+0.00(+0.00%)
Nov 04, 2022
1.970
1.970
1.788
1.890
8,020
+0.04(+2.16%)
Nov 03, 2022
1.860
1.880
1.850
1.850
6,439
-0.04(-2.12%)
Nov 02, 2022
1.980
2.026
1.860
1.890
15,147
-0.18(-8.70%)
Nov 01, 2022
2.070
2.110
1.970
2.070
35,668
-0.01(-0.48%)
Oct 31, 2022
2.150
2.185
2.070
2.080
10,469
-0.07(-3.26%)
Oct 28, 2022
2.131
2.250
2.130
2.150
10,277
-0.04(-1.83%)
Oct 27, 2022
2.380
2.380
2.100
2.190
38,876
-0.19(-7.98%)
Oct 26, 2022
2.340
2.400
2.270
2.380
12,567
+0.07(+3.03%)
Oct 25, 2022
2.190
2.370
2.180
2.310
8,448
+0.09(+4.05%)
Oct 24, 2022
2.230
2.280
2.160
2.220
14,579
-0.02(-0.89%)
Oct 21, 2022
2.410
2.410
2.220
2.240
9,233
-0.08(-3.45%)
Oct 20, 2022
2.231
2.390
2.220
2.320
27,796
+0.07(+3.11%)
Oct 19, 2022
2.250
2.310
2.187
2.250
16,455
-0.01(-0.44%)
Oct 18, 2022
2.310
2.340
2.139
2.260
18,359
+0.09(+4.15%)
Oct 17, 2022
2.400
2.400
2.140
2.170
19,361
-0.09(-3.98%)
Oct 14, 2022
2.440
2.450
2.180
2.260
38,369
-0.01(-0.44%)
Oct 13, 2022
2.155
2.335
2.120
2.270
14,505
+0.01(+0.45%)
Oct 12, 2022
2.210
2.290
2.020
2.260
11,232
-0.03(-1.31%)
Oct 11, 2022
2.380
2.480
2.230
2.290
83,365
-0.08(-3.38%)
Oct 10, 2022
2.030
2.390
2.014
2.370
71,897
+0.35(+17.33%)
Oct 07, 2022
2.120
2.217
1.925
2.020
78,611
-0.12(-5.61%)
Oct 06, 2022
1.770
2.180
1.770
2.140
147,722
+0.28(+15.05%)
Oct 05, 2022
1.630
1.942
1.560
1.860
114,730
+0.25(+15.53%)
Oct 04, 2022
1.560
1.671
1.520
1.610
60,028
+0.07(+4.55%)
Oct 03, 2022
1.570
1.570
1.520
1.540
26,805
-0.03(-1.91%)
Sep 30, 2022
1.520
1.620
1.520
1.570
24,328
+0.04(+2.61%)
Sep 29, 2022
1.590
1.655
1.520
1.530
21,704
-0.11(-6.71%)
Sep 28, 2022
1.730
1.809
1.610
1.640
44,334
-0.05(-2.96%)
Sep 27, 2022
1.630
1.970
1.580
1.690
154,328
+0.10(+6.29%)
Sep 26, 2022
1.580
1.655
1.570
1.590
20,523
-0.04(-2.45%)
Sep 23, 2022
1.610
1.700
1.570
1.630
27,420
-0.04(-2.40%)
Sep 22, 2022
1.830
1.840
1.601
1.670
55,614
-0.14(-7.73%)
Sep 21, 2022
1.920
1.940
1.810
1.810
54,512
-0.17(-8.59%)
Sep 20, 2022
1.950
2.030
1.880
1.980
182,321
+0.04(+2.06%)
Sep 19, 2022
2.000
2.020
1.880
1.940
99,773
+0.04(+2.11%)
Sep 16, 2022
2.120
2.230
1.880
1.900
76,159
-0.28(-12.84%)
Sep 15, 2022
2.100
2.292
2.090
2.180
55,249
+0.10(+4.81%)
Sep 14, 2022
2.110
2.110
1.980
2.080
55,607
+0.02(+0.97%)
Sep 13, 2022
2.220
2.220
2.060
2.060
48,159
-0.16(-7.21%)
Sep 12, 2022
2.220
2.240
2.169
2.220
36,675
+0.05(+2.30%)
Sep 09, 2022
2.170
2.220
2.140
2.170
52,636
+0.03(+1.40%)
Sep 08, 2022
2.390
2.390
2.060
2.140
189,903
-0.23(-9.70%)
Sep 07, 2022
2.360
2.410
2.350
2.370
14,261
+0.01(+0.42%)
Sep 06, 2022
2.400
2.449
2.350
2.360
40,054
-0.09(-3.67%)
Sep 02, 2022
2.520
2.550
2.420
2.450
74,493
-0.15(-5.77%)
Sep 01, 2022
2.520
2.630
2.450
2.600
72,140
-0.05(-1.89%)
Aug 31, 2022
2.600
2.800
2.420
2.650
184,051
+0.10(+3.92%)
Aug 30, 2022
2.710
2.920
2.500
2.550
707,149
-0.13(-4.85%)
Aug 29, 2022
2.690
2.790
2.630
2.680
39,897
+0.08(+3.08%)
Aug 26, 2022
3.180
3.320
2.330
2.600
372,912
-0.63(-19.50%)
Aug 25, 2022
3.300
3.400
3.110
3.230
67,491
+0.00(+0.00%)
Aug 24, 2022
3.120
3.300
3.050
3.230
76,562
+0.11(+3.53%)
Aug 23, 2022
3.100
3.120
3.020
3.120
56,811
-0.01(-0.32%)
Aug 22, 2022
3.230
3.470
3.080
3.130
182,443
-0.24(-7.12%)
Aug 19, 2022
3.470
3.470
3.270
3.370
25,063
-0.06(-1.75%)
Aug 18, 2022
3.530
3.530
3.250
3.430
46,525
-0.10(-2.83%)
Aug 17, 2022
3.630
3.660
3.450
3.530
28,674
-0.09(-2.49%)
Aug 16, 2022
3.750
3.760
3.501
3.620
50,126
+0.02(+0.56%)
Aug 15, 2022
3.770
3.790
3.518
3.600
106,412
-0.13(-3.49%)
Aug 12, 2022
3.880
3.960
3.600
3.730
119,621
-0.22(-5.57%)
Aug 11, 2022
3.680
4.330
3.420
3.950
816,334
+0.26(+6.97%)
Aug 10, 2022
3.720
3.810
3.600
3.693
69,305
-0.05(-1.26%)
Aug 09, 2022
3.710
3.850
3.560
3.740
146,090
-0.07(-1.84%)
Aug 08, 2022
3.780
3.890
3.620
3.810
200,237
+0.20(+5.54%)
Aug 05, 2022
3.460
3.730
3.300
3.610
284,622
+0.18(+5.25%)
Aug 04, 2022
3.190
3.553
3.110
3.430
544,444
+0.19(+5.86%)
Aug 03, 2022
2.850
3.650
2.750
3.240
1,831,163
+0.40(+13.99%)
Aug 02, 2022
2.700
2.900
2.680
2.842
256,586
+0.10(+3.73%)
Aug 01, 2022
2.710
2.930
2.700
2.740
375,701
-0.04(-1.44%)
Jul 29, 2022
2.860
2.900
2.700
2.780
287,335
-0.10(-3.47%)
Jul 28, 2022
2.700
3.190
2.640
2.880
695,587
+0.18(+6.67%)
Jul 27, 2022
2.640
2.720
2.540
2.700
111,211
+0.05(+1.89%)
Jul 26, 2022
2.720
2.750
2.620
2.650
81,429
-0.10(-3.64%)
Jul 25, 2022
2.780
2.858
2.680
2.750
101,051
-0.03(-1.08%)
Jul 22, 2022
2.880
2.966
2.720
2.780
177,087
-0.09(-3.14%)
Jul 21, 2022
2.890
3.198
2.820
2.870
380,358
+0.00(+0.00%)
Jul 20, 2022
3.120
3.130
2.860
2.870
123,404
-0.27(-8.60%)
Jul 19, 2022
2.930
3.140
2.860
3.140
239,706
+0.25(+8.65%)
Jul 18, 2022
2.790
2.947
2.770
2.890
124,588
+0.12(+4.33%)
Jul 15, 2022
3.040
3.090
2.700
2.770
277,247
-0.26(-8.58%)
Jul 14, 2022
3.040
3.160
3.010
3.030
164,126
+0.00(+0.00%)
Jul 13, 2022
3.090
3.150
3.000
3.030
156,809
-0.07(-2.26%)
Jul 12, 2022
3.110
3.279
3.080
3.100
142,698
-0.02(-0.64%)
Jul 11, 2022
3.600
3.600
3.105
3.120
276,520
-0.40(-11.36%)
Jul 08, 2022
3.330
3.670
3.280
3.520
400,435
+0.23(+6.99%)
Jul 07, 2022
3.660
3.770
3.260
3.290
344,775
-0.41(-11.08%)
Jul 06, 2022
3.650
3.970
3.650
3.700
327,353
+0.09(+2.49%)
Jul 05, 2022
4.550
4.670
3.479
3.610
865,768
-1.04(-22.37%)
Jul 01, 2022
4.780
5.060
4.550
4.650
291,032
-0.09(-1.90%)
Jun 30, 2022
4.510
5.220
4.400
4.740
868,003
+0.08(+1.72%)
Jun 29, 2022
5.090
5.090
4.550
4.660
241,855
-0.34(-6.80%)
Jun 28, 2022
6.220
6.300
4.910
5.000
738,675
-1.69(-25.26%)
Jun 27, 2022
6.070
7.040
5.842
6.690
2,091,167
+0.55(+8.96%)
Jun 24, 2022
5.720
6.439
5.510
6.140
3,601,549
-0.50(-7.53%)
Jun 23, 2022
7.550
8.500
6.290
6.640
55,150,656
+0.81(+13.89%)
Jun 22, 2022
3.510
8.400
3.450
5.830
56,977,384
+2.41(+70.47%)
Jun 21, 2022
3.340
3.440
3.276
3.420
94,843
+0.07(+2.09%)
Jun 17, 2022
3.150
3.350
3.110
3.350
62,738
+0.19(+6.01%)
Jun 16, 2022
3.070
3.170
3.050
3.160
79,476
+0.09(+2.93%)
Jun 15, 2022
3.290
3.290
3.030
3.070
200,878
+0.04(+1.32%)
Jun 14, 2022
3.110
3.210
3.000
3.030
90,861
-0.08(-2.57%)
Jun 13, 2022
3.110
0
-0.11(-3.42%)
Jun 10, 2022
3.120
3.420
3.100
3.220
298,891
-0.14(-4.17%)
Jun 09, 2022
3.900
3.950
3.350
3.360
661,875
-0.70(-17.24%)
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.