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
SpringBig Holdings, Inc. - Common Stock
(NQ:
SBIG
)
0.1912
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 1, 2023
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
0.6529
0.6639
0.6292
0.6498
43,952
-0.02(-3.46%)
May 05, 2023
0.7900
0.7900
0.5800
0.6731
182,357
-0.08(-10.25%)
May 04, 2023
0.6522
0.7500
0.6251
0.7500
227,444
+0.08(+11.54%)
May 03, 2023
0.6962
0.7460
0.6450
0.6724
131,358
-0.04(-5.31%)
May 02, 2023
0.6200
0.7288
0.5654
0.7101
52,592
+0.07(+11.77%)
May 01, 2023
0.5564
0.6353
0.5400
0.6353
44,150
+0.08(+14.18%)
Apr 28, 2023
0.5876
0.5876
0.5201
0.5564
39,126
-0.03(-5.31%)
Apr 27, 2023
0.5465
0.5876
0.5402
0.5876
48,661
+0.03(+4.93%)
Apr 26, 2023
0.6200
0.6300
0.5401
0.5600
134,548
-0.09(-14.04%)
Apr 25, 2023
0.6700
0.6785
0.5700
0.6515
80,975
-0.04(-5.58%)
Apr 24, 2023
0.7100
0.7300
0.6500
0.6900
80,061
-0.04(-5.48%)
Apr 21, 2023
0.7398
0.7500
0.6882
0.7300
81,799
-0.02(-3.18%)
Apr 20, 2023
0.7915
0.7915
0.6969
0.7540
95,302
-0.06(-7.60%)
Apr 19, 2023
0.7827
0.8888
0.7308
0.8160
387,913
+0.03(+4.37%)
Apr 18, 2023
0.7500
0.8200
0.7500
0.7818
97,694
+0.02(+2.87%)
Apr 17, 2023
0.6692
0.7600
0.6363
0.7600
223,088
+0.07(+10.16%)
Apr 14, 2023
0.6200
0.7074
0.6161
0.6899
108,626
+0.07(+11.27%)
Apr 13, 2023
0.5500
0.6200
0.5500
0.6200
34,173
+0.08(+14.79%)
Apr 12, 2023
0.5801
0.6140
0.5350
0.5401
41,675
-0.04(-6.10%)
Apr 11, 2023
0.6450
0.6450
0.5673
0.5752
64,193
-0.07(-11.51%)
Apr 10, 2023
0.6290
0.6600
0.6014
0.6500
87,994
+0.01(+2.33%)
Apr 06, 2023
0.6301
0.6900
0.6000
0.6352
141,882
+0.00(+0.17%)
Apr 05, 2023
0.6015
0.6939
0.6015
0.6341
101,237
+0.01(+2.26%)
Apr 04, 2023
0.7000
0.7300
0.6000
0.6201
141,980
-0.05(-7.45%)
Apr 03, 2023
0.7075
0.7075
0.6596
0.6700
40,209
-0.00(-0.36%)
Mar 31, 2023
0.6400
0.6800
0.6000
0.6724
32,070
+0.01(+1.86%)
Mar 30, 2023
0.6431
0.7000
0.6431
0.6601
5,007
-0.01(-2.21%)
Mar 29, 2023
0.6327
0.6750
0.5350
0.6750
48,720
+0.04(+7.13%)
Mar 28, 2023
0.6100
0.6449
0.6000
0.6301
52,158
+0.01(+0.82%)
Mar 27, 2023
0.6800
0.7394
0.6100
0.6250
126,477
-0.05(-8.07%)
Mar 24, 2023
0.6917
0.6917
0.6101
0.6799
26,088
+0.02(+3.02%)
Mar 23, 2023
0.6101
0.6800
0.5801
0.6600
162,671
-0.03(-3.65%)
Mar 22, 2023
0.6300
0.7000
0.5813
0.6850
130,599
+0.04(+5.64%)
Mar 21, 2023
0.6500
0.7289
0.6484
0.6484
99,699
-0.00(-0.25%)
Mar 20, 2023
0.7500
0.7774
0.6500
0.6500
55,703
-0.04(-5.80%)
Mar 17, 2023
0.7000
0.7500
0.6900
0.6900
60,383
-0.02(-3.36%)
Mar 16, 2023
0.7400
0.7682
0.7000
0.7140
102,708
+0.01(+1.94%)
Mar 15, 2023
0.7356
0.7976
0.7004
0.7004
28,050
-0.06(-7.65%)
Mar 14, 2023
0.7954
0.9500
0.7500
0.7584
165,888
-0.06(-7.51%)
Mar 13, 2023
0.7300
0.8500
0.7200
0.8200
75,597
+0.05(+6.31%)
Mar 10, 2023
0.7955
0.8400
0.7700
0.7713
58,389
-0.05(-5.95%)
Mar 09, 2023
0.9464
1.020
0.8001
0.8201
111,977
-0.08(-8.91%)
Mar 08, 2023
1.030
1.040
0.8909
0.9003
86,846
-0.13(-12.59%)
Mar 07, 2023
0.8700
1.080
0.8601
1.030
251,083
+0.15(+17.05%)
Mar 06, 2023
0.7500
0.8800
0.7500
0.8800
113,336
+0.11(+14.27%)
Mar 03, 2023
0.8100
0.8100
0.7427
0.7701
58,634
-0.02(-2.49%)
Mar 02, 2023
0.7840
0.8200
0.7587
0.7898
31,604
-0.00(-0.20%)
Mar 01, 2023
0.8800
0.8800
0.7851
0.7914
32,453
-0.06(-6.89%)
Feb 28, 2023
0.8400
0.8900
0.8400
0.8500
31,203
-0.01(-1.02%)
Feb 27, 2023
0.8400
0.8900
0.8400
0.8588
48,513
+0.02(+2.24%)
Feb 24, 2023
0.8000
0.8650
0.8000
0.8400
58,659
+0.02(+2.44%)
Feb 23, 2023
0.7670
0.8500
0.7670
0.8200
59,663
+0.02(+2.37%)
Feb 22, 2023
0.7600
0.8300
0.7500
0.8010
41,749
+0.03(+3.35%)
Feb 21, 2023
0.7372
0.8500
0.7372
0.7750
62,764
+0.02(+1.97%)
Feb 17, 2023
0.7528
0.8225
0.7328
0.7600
70,622
+0.03(+4.74%)
Feb 16, 2023
0.7300
0.7800
0.7100
0.7256
61,052
-0.02(-3.25%)
Feb 15, 2023
0.7126
0.7650
0.7000
0.7500
67,109
+0.02(+2.74%)
Feb 14, 2023
0.7150
0.7500
0.7004
0.7300
38,046
+0.02(+2.10%)
Feb 13, 2023
0.7449
0.7899
0.6995
0.7150
62,161
-0.01(-0.78%)
Feb 10, 2023
0.7100
0.7900
0.6900
0.7206
132,008
-0.00(-0.61%)
Feb 09, 2023
0.8100
0.8101
0.7000
0.7250
114,239
-0.08(-9.43%)
Feb 08, 2023
0.8200
0.8600
0.7401
0.8005
66,028
-0.09(-10.07%)
Feb 07, 2023
0.7400
0.9282
0.7401
0.8901
666,889
+0.11(+14.12%)
Feb 06, 2023
0.7500
0.8500
0.6700
0.7800
1,848,451
-0.31(-28.44%)
Feb 03, 2023
0.7200
1.400
0.6900
1.090
6,937,538
+0.35(+47.30%)
Feb 02, 2023
0.7200
0.7499
0.6697
0.7400
44,982
+0.02(+2.78%)
Feb 01, 2023
0.7600
0.7700
0.6500
0.7200
153,133
-0.07(-9.09%)
Jan 31, 2023
1.040
1.140
0.7061
0.7920
562,347
-0.32(-28.65%)
Jan 30, 2023
0.8400
1.200
0.7800
1.110
1,894,843
+0.26(+30.59%)
Jan 27, 2023
0.7200
0.8500
0.6295
0.8500
67,940
+0.11(+14.42%)
Jan 26, 2023
0.8912
0.8912
0.7400
0.7429
8,199
+0.01(+1.07%)
Jan 25, 2023
0.7207
0.8000
0.6790
0.7350
12,912
-0.04(-5.16%)
Jan 24, 2023
0.8869
0.8869
0.7750
0.7750
7,443
-0.12(-13.72%)
Jan 23, 2023
0.7700
0.8982
0.6950
0.8982
11,762
+0.04(+4.45%)
Jan 20, 2023
0.8421
0.8700
0.7000
0.8599
11,059
+0.07(+8.83%)
Jan 19, 2023
0.7986
0.8553
0.7901
0.7901
9,593
-0.01(-0.99%)
Jan 18, 2023
0.8700
0.8700
0.7700
0.7980
17,733
-0.14(-14.94%)
Jan 17, 2023
0.8060
0.9382
0.7218
0.9382
50,314
+0.18(+23.45%)
Jan 13, 2023
0.8011
0.8700
0.7351
0.7600
37,115
-0.13(-14.42%)
Jan 12, 2023
0.7000
0.9000
0.7000
0.8881
66,533
+0.10(+12.45%)
Jan 11, 2023
0.7898
0.8399
0.7250
0.7898
43,359
-0.01(-1.66%)
Jan 10, 2023
0.5800
0.8031
0.5700
0.8031
92,685
+0.20(+33.83%)
Jan 09, 2023
0.5750
0.6800
0.5750
0.6001
18,499
+0.03(+4.37%)
Jan 06, 2023
0.5300
0.5750
0.4606
0.5750
33,057
+0.05(+10.58%)
Jan 05, 2023
0.5400
0.6000
0.5200
0.5200
8,399
-0.05(-8.77%)
Jan 04, 2023
0.5250
0.5700
0.5092
0.5700
45,575
+0.06(+11.94%)
Jan 03, 2023
0.5000
0.5299
0.5000
0.5092
23,167
+0.01(+2.25%)
Dec 30, 2022
0.5000
0.5299
0.4510
0.4980
168,306
-0.02(-4.23%)
Dec 29, 2022
0.4980
0.5279
0.4378
0.5200
80,186
+0.06(+12.31%)
Dec 28, 2022
0.4850
0.4970
0.4350
0.4630
31,805
-0.04(-7.40%)
Dec 27, 2022
0.5605
0.5605
0.4061
0.5000
116,636
-0.01(-1.96%)
Dec 23, 2022
0.5592
0.5600
0.5051
0.5100
5,433
+0.00(+0.00%)
Dec 22, 2022
0.5500
0.5600
0.5050
0.5100
32,151
-0.05(-8.11%)
Dec 21, 2022
0.5199
0.5600
0.5101
0.5550
16,932
+0.05(+8.82%)
Dec 20, 2022
0.5710
0.5710
0.5036
0.5100
57,293
-0.02(-3.79%)
Dec 19, 2022
0.5831
0.5831
0.5300
0.5301
45,156
-0.05(-9.09%)
Dec 16, 2022
0.5900
0.6000
0.5200
0.5831
106,272
+0.00(+0.53%)
Dec 15, 2022
0.6329
0.6329
0.5800
0.5800
23,360
-0.01(-1.69%)
Dec 14, 2022
0.6500
0.6500
0.5900
0.5900
65,125
-0.04(-6.35%)
Dec 13, 2022
0.6546
0.6600
0.6051
0.6300
78,736
+0.01(+1.04%)
Dec 12, 2022
0.7000
0.7000
0.6070
0.6235
72,142
-0.08(-10.92%)
Dec 09, 2022
0.6700
0.7578
0.6350
0.6999
88,274
+0.06(+9.36%)
Dec 08, 2022
0.7000
0.7900
0.6169
0.6400
32,469
-0.04(-5.90%)
Dec 07, 2022
0.7200
0.7482
0.6700
0.6801
27,898
-0.06(-8.67%)
Dec 06, 2022
0.8100
0.8300
0.7447
0.7447
67,116
-0.06(-6.97%)
Dec 05, 2022
0.9318
0.9318
0.7866
0.8005
189,969
-0.05(-5.82%)
Dec 02, 2022
0.9017
0.9017
0.7578
0.8500
154,657
+0.00(+0.00%)
Dec 01, 2022
0.8000
0.8500
0.7600
0.8500
131,937
+0.03(+3.96%)
Nov 30, 2022
0.8200
0.8200
0.7500
0.8176
45,701
-0.01(-1.77%)
Nov 29, 2022
0.8505
0.8505
0.7705
0.8323
43,366
+0.04(+5.34%)
Nov 28, 2022
0.8800
0.8800
0.7616
0.7901
11,102
-0.04(-5.38%)
Nov 25, 2022
0.8600
0.8600
0.8000
0.8350
10,936
+0.00(+0.00%)
Nov 23, 2022
0.8500
0.8500
0.8000
0.8350
31,774
+0.01(+1.46%)
Nov 22, 2022
0.8600
0.8600
0.8104
0.8230
19,443
-0.05(-5.94%)
Nov 21, 2022
0.9280
0.9569
0.8600
0.8750
9,977
-0.05(-5.71%)
Nov 18, 2022
0.9600
0.9600
0.9280
0.9280
21,304
-0.00(-0.22%)
Nov 17, 2022
0.9500
0.9500
0.8600
0.9300
30,451
-0.03(-2.63%)
Nov 16, 2022
1.060
1.060
0.9480
0.9551
22,687
-0.04(-4.49%)
Nov 15, 2022
1.020
1.150
0.8883
1.000
109,650
+0.01(+1.01%)
Nov 14, 2022
1.030
1.030
0.8700
0.9900
17,511
+0.04(+4.32%)
Nov 11, 2022
0.9301
0.9490
0.8750
0.9490
31,117
+0.02(+2.12%)
Nov 10, 2022
0.9800
0.9800
0.8000
0.9293
70,016
+0.17(+22.18%)
Nov 09, 2022
0.8357
0.9000
0.7606
0.7606
33,097
-0.08(-8.99%)
Nov 08, 2022
0.9887
1.000
0.8352
0.8357
32,620
-0.10(-10.68%)
Nov 07, 2022
1.020
1.030
0.9208
0.9356
19,223
-0.10(-10.04%)
Nov 04, 2022
0.9917
1.110
0.9510
1.040
32,536
-0.11(-9.57%)
Nov 03, 2022
0.9700
1.150
0.9035
1.150
32,616
+0.15(+14.43%)
Nov 02, 2022
0.9800
1.020
0.9800
1.005
14,275
-0.03(-2.90%)
Nov 01, 2022
1.110
1.170
1.010
1.035
13,056
-0.16(-13.03%)
Oct 31, 2022
1.060
1.190
1.020
1.190
67,562
+0.11(+10.19%)
Oct 28, 2022
1.080
1.080
1.010
1.080
19,910
+0.01(+0.93%)
Oct 27, 2022
1.200
1.200
1.010
1.070
10,570
-0.16(-13.01%)
Oct 26, 2022
1.350
1.350
1.030
1.230
24,587
-0.15(-10.87%)
Oct 25, 2022
1.110
1.380
1.050
1.380
41,436
+0.34(+32.69%)
Oct 24, 2022
1.080
1.110
1.000
1.040
14,376
-0.09(-7.96%)
Oct 21, 2022
1.130
1.130
0.9500
1.130
38,363
+0.10(+9.71%)
Oct 20, 2022
1.280
1.290
0.9514
1.030
37,259
-0.02(-1.90%)
Oct 19, 2022
1.200
1.200
1.050
1.050
23,546
-0.06(-5.41%)
Oct 18, 2022
1.350
1.350
1.070
1.110
27,669
-0.23(-17.16%)
Oct 17, 2022
0.9300
1.360
0.9282
1.340
93,454
+0.33(+32.02%)
Oct 14, 2022
1.080
1.080
0.9601
1.015
24,995
-0.08(-6.88%)
Oct 13, 2022
0.8500
1.090
0.8501
1.090
23,322
+0.04(+3.81%)
Oct 12, 2022
0.8300
1.247
0.8300
1.050
86,298
+0.13(+13.83%)
Oct 11, 2022
0.9300
1.030
0.7594
0.9224
127,610
-0.02(-1.83%)
Oct 10, 2022
0.9300
1.040
0.9300
0.9396
11,559
+0.01(+1.02%)
Oct 07, 2022
1.270
1.270
0.9205
0.9301
115,740
-0.26(-21.84%)
Oct 06, 2022
0.8300
1.370
0.7709
1.190
448,821
+0.36(+44.21%)
Oct 05, 2022
0.8213
0.8913
0.8209
0.8252
18,390
-0.06(-6.77%)
Oct 04, 2022
0.9000
0.9000
0.8152
0.8851
16,745
-0.03(-3.79%)
Oct 03, 2022
0.9400
0.9400
0.8204
0.9200
9,719
-0.02(-2.13%)
Sep 30, 2022
0.9350
0.9700
0.9070
0.9400
25,947
+0.04(+4.39%)
Sep 29, 2022
0.8900
0.9775
0.7100
0.9005
74,032
+0.09(+11.17%)
Sep 28, 2022
0.7100
0.8300
0.7002
0.8100
34,229
+0.01(+1.25%)
Sep 27, 2022
0.7000
0.8300
0.7000
0.8000
18,289
+0.11(+15.67%)
Sep 26, 2022
0.7500
0.8200
0.6901
0.6916
40,925
-0.13(-15.67%)
Sep 23, 2022
0.9073
0.9700
0.8200
0.8201
30,550
-0.08(-8.89%)
Sep 22, 2022
0.9866
1.100
0.8200
0.9001
22,109
-0.09(-8.77%)
Sep 21, 2022
1.100
1.150
0.9625
0.9866
31,162
-0.11(-10.31%)
Sep 20, 2022
1.050
1.140
1.050
1.100
24,894
+0.05(+4.27%)
Sep 19, 2022
1.290
1.380
1.040
1.055
193,092
-0.14(-11.34%)
Sep 16, 2022
1.720
1.720
1.190
1.190
128,014
-0.48(-28.74%)
Sep 15, 2022
1.590
1.730
1.590
1.670
13,067
+0.07(+4.37%)
Sep 14, 2022
1.600
1.600
1.500
1.600
18,357
+0.05(+3.23%)
Sep 13, 2022
1.620
1.650
1.550
1.550
31,391
-0.14(-8.28%)
Sep 12, 2022
1.560
1.720
1.560
1.690
30,110
+0.09(+5.62%)
Sep 09, 2022
1.540
1.750
1.540
1.600
57,795
-0.14(-8.05%)
Sep 08, 2022
1.750
1.750
1.660
1.740
39,507
+0.03(+1.75%)
Sep 07, 2022
1.610
1.750
1.530
1.710
126,926
+0.15(+9.62%)
Sep 06, 2022
1.630
1.670
1.470
1.560
106,503
+0.09(+6.12%)
Sep 02, 2022
1.590
1.590
1.410
1.470
26,845
-0.05(-3.29%)
Sep 01, 2022
1.590
1.630
1.470
1.520
55,411
-0.06(-3.80%)
Aug 31, 2022
1.480
1.690
1.480
1.580
100,840
+0.06(+3.95%)
Aug 30, 2022
1.479
1.580
1.479
1.520
50,059
-0.05(-3.18%)
Aug 29, 2022
1.440
1.570
1.380
1.570
52,127
+0.06(+3.97%)
Aug 26, 2022
1.580
1.630
1.510
1.510
128,711
-0.07(-4.43%)
Aug 25, 2022
1.410
1.610
1.402
1.580
169,708
+0.12(+8.22%)
Aug 24, 2022
1.500
1.510
1.354
1.460
238,903
-0.03(-2.01%)
Aug 23, 2022
1.550
1.570
1.480
1.490
50,675
+0.01(+0.68%)
Aug 22, 2022
1.680
1.820
1.480
1.480
190,321
-0.17(-10.30%)
Aug 19, 2022
1.810
1.940
1.620
1.650
270,232
-0.17(-9.34%)
Aug 18, 2022
1.650
1.900
1.650
1.820
123,326
+0.12(+7.06%)
Aug 17, 2022
1.830
2.050
1.610
1.700
429,261
-0.02(-1.16%)
Aug 16, 2022
1.760
1.850
1.720
1.720
77,487
-0.11(-6.01%)
Aug 15, 2022
1.740
1.840
1.680
1.830
190,555
+0.09(+5.17%)
Aug 12, 2022
1.730
1.840
1.640
1.740
151,096
-0.03(-1.69%)
Aug 11, 2022
1.610
1.850
1.580
1.770
225,373
+0.08(+4.73%)
Aug 10, 2022
1.640
2.000
1.460
1.690
1,008,785
+0.05(+3.05%)
Aug 09, 2022
1.630
1.791
1.630
1.640
189,287
-0.06(-3.53%)
Aug 08, 2022
1.730
1.750
1.620
1.700
128,449
-0.02(-1.16%)
Aug 05, 2022
1.760
1.770
1.650
1.720
195,868
+0.04(+2.38%)
Aug 04, 2022
1.740
1.770
1.660
1.680
133,122
-0.07(-4.00%)
Aug 03, 2022
1.730
1.820
1.650
1.750
200,314
+0.02(+1.16%)
Aug 02, 2022
1.800
1.880
1.680
1.730
158,775
-0.03(-1.70%)
Aug 01, 2022
1.720
1.850
1.630
1.760
192,861
+0.04(+2.33%)
Jul 29, 2022
1.770
1.800
1.670
1.720
384,022
-0.03(-1.71%)
Jul 28, 2022
1.650
1.820
1.580
1.750
293,795
+0.07(+4.17%)
Jul 27, 2022
1.790
1.950
1.660
1.680
573,115
-0.17(-9.19%)
Jul 26, 2022
1.920
2.150
1.560
1.850
1,788,712
-0.22(-10.63%)
Jul 25, 2022
1.980
3.250
1.820
2.070
14,120,300
+0.25(+13.74%)
Jul 22, 2022
1.710
1.950
1.640
1.820
458,828
+0.20(+12.35%)
Jul 21, 2022
1.760
1.830
1.620
1.620
92,423
-0.16(-8.99%)
Jul 20, 2022
1.640
1.830
1.640
1.780
167,078
+0.11(+6.59%)
Jul 19, 2022
1.790
1.790
1.630
1.670
81,119
-0.02(-1.18%)
Jul 18, 2022
1.680
1.690
1.610
1.690
27,976
+0.01(+0.60%)
Jul 15, 2022
1.730
1.870
1.610
1.680
30,039
-0.10(-5.62%)
Jul 14, 2022
1.710
1.790
1.620
1.780
31,448
+0.04(+2.30%)
Jul 13, 2022
1.700
1.790
1.700
1.740
32,330
-0.01(-0.57%)
Jul 12, 2022
1.840
1.910
1.710
1.750
81,995
-0.10(-5.41%)
Jul 11, 2022
1.900
1.930
1.850
1.850
31,145
-0.09(-4.64%)
Jul 08, 2022
1.930
2.033
1.890
1.940
41,852
-0.03(-1.52%)
Jul 07, 2022
2.000
2.000
1.880
1.970
50,757
-0.03(-1.50%)
Jul 06, 2022
2.050
2.080
1.900
2.000
104,972
-0.06(-2.91%)
Jul 05, 2022
1.830
2.140
1.830
2.060
111,604
-0.07(-3.29%)
Jul 01, 2022
1.820
2.220
1.780
2.130
1,082,128
+0.34(+18.99%)
Jun 30, 2022
1.860
2.240
1.715
1.790
338,003
-0.14(-7.25%)
Jun 29, 2022
2.370
2.464
1.610
1.930
261,055
-0.35(-15.35%)
Jun 28, 2022
2.600
2.600
2.100
2.280
90,719
-0.04(-1.72%)
Jun 27, 2022
2.610
2.610
2.240
2.320
36,640
-0.28(-10.77%)
Jun 24, 2022
2.790
2.790
2.500
2.600
26,050
+0.09(+3.59%)
Jun 23, 2022
2.510
2.610
2.255
2.510
53,651
+0.00(+0.00%)
Jun 22, 2022
3.150
3.150
2.335
2.510
98,017
-0.58(-18.77%)
Jun 21, 2022
3.030
3.130
2.610
3.090
82,851
+0.20(+6.92%)
Jun 17, 2022
3.200
3.200
2.740
2.890
143,771
-0.32(-9.97%)
Jun 16, 2022
4.000
4.010
3.100
3.210
170,380
-1.29(-28.67%)
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.