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
Vivani Medical, Inc. - Common Stock
(NQ:
VANI
)
1.645
-0.115 (-6.53%)
Streaming Delayed Price
Updated: 3:01 PM EDT, May 23, 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 22, 2024
1.800
1.840
1.740
1.760
158,789
-0.02(-1.40%)
May 21, 2024
1.830
1.870
1.770
1.785
88,548
-0.06(-2.99%)
May 20, 2024
2.010
2.010
1.780
1.840
213,875
-0.16(-7.77%)
May 17, 2024
1.990
2.000
1.935
1.995
164,728
+0.03(+1.27%)
May 16, 2024
1.910
2.000
1.880
1.970
179,822
+0.06(+3.14%)
May 15, 2024
1.800
1.960
1.800
1.910
212,051
+0.08(+4.37%)
May 14, 2024
1.770
1.870
1.740
1.830
300,788
-0.02(-1.08%)
May 13, 2024
1.840
1.879
1.800
1.850
81,972
+0.04(+2.21%)
May 10, 2024
1.810
1.820
1.760
1.810
96,955
+0.09(+5.23%)
May 09, 2024
1.700
1.720
1.675
1.720
48,393
+0.02(+1.18%)
May 08, 2024
1.720
1.740
1.680
1.700
38,924
-0.03(-1.73%)
May 07, 2024
1.800
1.800
1.720
1.730
71,568
-0.06(-3.35%)
May 06, 2024
1.800
1.820
1.782
1.790
66,219
+0.01(+0.56%)
May 03, 2024
1.770
1.795
1.730
1.780
74,262
+0.06(+3.49%)
May 02, 2024
1.640
1.740
1.631
1.720
51,919
+0.06(+3.61%)
May 01, 2024
1.630
1.715
1.620
1.660
54,315
+0.04(+2.47%)
Apr 30, 2024
1.610
1.660
1.610
1.620
39,436
-0.01(-0.61%)
Apr 29, 2024
1.630
1.680
1.630
1.630
62,936
+0.00(+0.00%)
Apr 26, 2024
1.700
1.700
1.620
1.630
117,480
-0.07(-3.83%)
Apr 25, 2024
1.710
1.715
1.636
1.695
92,203
-0.03(-2.02%)
Apr 24, 2024
1.790
1.800
1.720
1.730
51,536
-0.07(-3.89%)
Apr 23, 2024
1.650
1.820
1.610
1.800
92,346
+0.13(+7.78%)
Apr 22, 2024
1.680
1.700
1.610
1.670
137,772
-0.03(-1.76%)
Apr 19, 2024
1.810
1.830
1.680
1.700
190,212
-0.10(-5.82%)
Apr 18, 2024
1.850
1.890
1.800
1.805
88,424
-0.04(-1.90%)
Apr 17, 2024
1.890
1.920
1.840
1.840
114,340
-0.08(-4.17%)
Apr 16, 2024
2.000
2.007
1.883
1.920
226,543
-0.10(-4.95%)
Apr 15, 2024
2.010
2.070
2.000
2.020
183,612
-0.05(-2.42%)
Apr 12, 2024
2.030
2.080
2.020
2.070
231,033
+0.02(+0.98%)
Apr 11, 2024
2.060
2.080
2.030
2.050
137,165
-0.01(-0.49%)
Apr 10, 2024
1.990
2.070
1.970
2.060
268,743
+0.01(+0.49%)
Apr 09, 2024
2.150
2.150
2.020
2.050
240,486
-0.13(-5.96%)
Apr 08, 2024
2.030
2.220
1.960
2.180
590,104
+0.18(+9.00%)
Apr 05, 2024
2.010
2.050
1.970
2.000
161,390
+0.00(+0.00%)
Apr 04, 2024
1.940
2.050
1.910
2.000
150,441
-0.04(-1.72%)
Apr 03, 2024
1.910
2.060
1.860
2.035
328,216
+0.16(+8.24%)
Apr 02, 2024
1.930
1.970
1.810
1.880
169,988
-0.10(-5.05%)
Apr 01, 2024
1.900
1.980
1.840
1.980
226,115
+0.13(+7.03%)
Mar 28, 2024
1.820
1.920
1.800
1.850
152,976
+0.00(+0.00%)
Mar 27, 2024
1.900
1.910
1.821
1.850
164,867
-0.03(-1.60%)
Mar 26, 2024
1.840
1.950
1.840
1.880
204,307
-0.04(-2.08%)
Mar 25, 2024
1.980
2.000
1.870
1.920
181,663
-0.08(-4.00%)
Mar 22, 2024
2.010
2.020
1.940
2.000
150,848
-0.03(-1.48%)
Mar 21, 2024
2.000
2.030
1.940
2.030
246,274
+0.03(+1.50%)
Mar 20, 2024
2.000
2.070
1.930
2.000
423,457
-0.03(-1.48%)
Mar 19, 2024
1.950
2.030
1.900
2.030
279,185
+0.01(+0.50%)
Mar 18, 2024
1.920
2.060
1.840
2.020
397,430
+0.05(+2.54%)
Mar 15, 2024
1.800
1.990
1.730
1.970
580,792
+0.14(+7.65%)
Mar 14, 2024
1.950
1.962
1.810
1.830
196,759
-0.10(-5.18%)
Mar 13, 2024
1.920
2.043
1.880
1.930
240,361
-0.03(-1.53%)
Mar 12, 2024
1.900
2.050
1.880
1.960
556,728
+0.03(+1.55%)
Mar 11, 2024
2.030
2.090
1.900
1.930
579,983
-0.12(-5.85%)
Mar 08, 2024
2.060
2.150
2.020
2.050
393,247
-0.04(-1.91%)
Mar 07, 2024
2.190
2.197
1.980
2.090
860,325
-0.12(-5.43%)
Mar 06, 2024
2.250
2.350
2.100
2.210
1,313,385
+0.06(+2.79%)
Mar 05, 2024
2.440
2.490
2.140
2.150
1,308,713
-0.32(-12.96%)
Mar 04, 2024
3.000
3.010
2.370
2.470
2,721,033
-0.62(-20.06%)
Mar 01, 2024
3.310
3.470
3.000
3.090
4,766,084
-1.13(-26.78%)
Feb 29, 2024
3.600
4.800
3.400
4.220
26,488,410
+0.48(+12.83%)
Feb 28, 2024
6.050
7.800
3.510
3.740
148,580,912
+2.73(+270.30%)
Feb 27, 2024
1.060
1.060
1.010
1.010
32,747
-0.01(-1.46%)
Feb 26, 2024
1.050
1.058
1.020
1.025
24,159
-0.05(-4.21%)
Feb 23, 2024
1.070
1.090
1.020
1.070
31,818
-0.02(-1.83%)
Feb 22, 2024
1.100
1.100
1.060
1.090
20,209
-0.01(-0.91%)
Feb 21, 2024
1.070
1.150
1.070
1.100
23,783
+0.03(+2.80%)
Feb 20, 2024
1.070
1.090
1.060
1.070
21,397
-0.00(-0.47%)
Feb 16, 2024
1.070
1.100
1.060
1.075
39,628
+0.02(+2.38%)
Feb 15, 2024
1.100
1.120
1.010
1.050
27,264
-0.04(-3.67%)
Feb 14, 2024
1.120
1.120
1.040
1.090
57,973
+0.02(+1.40%)
Feb 13, 2024
1.100
1.100
1.060
1.075
339,920
+0.02(+2.38%)
Feb 12, 2024
1.030
1.100
1.030
1.050
43,509
+0.03(+2.94%)
Feb 09, 2024
1.020
1.090
1.010
1.020
35,081
+0.01(+0.99%)
Feb 08, 2024
1.040
1.040
1.010
1.010
14,621
+0.00(+0.00%)
Feb 07, 2024
1.010
1.034
1.010
1.010
12,579
-0.02(-1.94%)
Feb 06, 2024
1.020
1.040
1.011
1.030
12,489
+0.01(+0.98%)
Feb 05, 2024
1.030
1.030
1.010
1.020
26,511
-0.01(-0.97%)
Feb 02, 2024
1.030
1.050
1.010
1.030
15,760
-0.01(-0.96%)
Feb 01, 2024
1.030
1.060
1.020
1.040
7,011
+0.03(+2.97%)
Jan 31, 2024
1.010
1.070
1.010
1.010
33,308
-0.02(-1.94%)
Jan 30, 2024
1.030
1.050
1.020
1.030
5,048
+0.00(+0.00%)
Jan 29, 2024
1.050
1.059
1.010
1.030
26,668
+0.00(+0.00%)
Jan 26, 2024
1.020
1.060
1.020
1.030
10,775
+0.00(+0.00%)
Jan 25, 2024
1.040
1.050
1.027
1.030
12,486
+0.01(+0.49%)
Jan 24, 2024
1.100
1.100
1.020
1.025
66,468
+0.00(+0.49%)
Jan 23, 2024
1.020
1.060
1.010
1.020
33,848
+0.01(+0.99%)
Jan 22, 2024
1.010
1.040
1.010
1.010
48,869
-0.01(-0.98%)
Jan 19, 2024
1.010
1.040
1.010
1.020
22,101
+0.01(+0.98%)
Jan 18, 2024
1.050
1.076
1.010
1.010
31,830
-0.03(-2.88%)
Jan 17, 2024
1.030
1.058
1.010
1.040
17,789
+0.03(+2.97%)
Jan 16, 2024
1.020
1.040
1.010
1.010
36,063
+0.00(+0.00%)
Jan 12, 2024
1.060
1.060
1.010
1.010
13,079
-0.03(-2.88%)
Jan 11, 2024
1.060
1.070
1.040
1.040
24,660
-0.02(-1.89%)
Jan 10, 2024
1.040
1.080
1.040
1.060
23,180
-0.01(-0.93%)
Jan 09, 2024
1.080
1.080
1.042
1.070
72,713
-0.03(-2.73%)
Jan 08, 2024
1.080
1.100
1.045
1.100
38,354
+0.05(+4.76%)
Jan 05, 2024
1.050
1.084
1.050
1.050
19,384
-0.02(-1.87%)
Jan 04, 2024
1.070
1.100
1.040
1.070
49,408
+0.04(+3.88%)
Jan 03, 2024
1.010
1.050
1.000
1.030
54,985
-0.01(-0.96%)
Jan 02, 2024
1.010
1.070
1.010
1.040
30,336
+0.02(+1.96%)
Dec 29, 2023
1.040
1.080
1.020
1.020
85,633
-0.05(-4.67%)
Dec 28, 2023
1.060
1.100
1.010
1.070
103,707
+0.03(+2.88%)
Dec 27, 2023
1.090
1.130
1.020
1.040
136,263
-0.09(-7.96%)
Dec 26, 2023
1.100
1.166
1.070
1.130
95,834
-0.01(-0.88%)
Dec 22, 2023
0.9900
1.230
0.9600
1.140
313,264
+0.21(+22.58%)
Dec 21, 2023
0.8800
0.9375
0.8400
0.9300
218,171
+0.05(+6.07%)
Dec 20, 2023
0.9000
0.9000
0.8680
0.8768
68,538
-0.01(-1.37%)
Dec 19, 2023
0.8600
0.9000
0.8600
0.8890
56,887
+0.03(+3.37%)
Dec 18, 2023
0.9000
0.9205
0.8600
0.8600
61,535
-0.03(-3.37%)
Dec 15, 2023
0.8804
0.9042
0.8804
0.8900
49,906
+0.01(+1.14%)
Dec 14, 2023
0.8800
0.9000
0.8700
0.8800
61,088
+0.01(+1.15%)
Dec 13, 2023
0.9079
0.9110
0.8610
0.8700
26,575
-0.01(-0.57%)
Dec 12, 2023
0.9100
0.9492
0.8750
0.8750
34,833
-0.01(-0.57%)
Dec 11, 2023
0.9330
0.9500
0.8600
0.8800
102,711
-0.06(-5.99%)
Dec 08, 2023
0.9430
0.9550
0.9330
0.9361
10,625
-0.02(-2.39%)
Dec 07, 2023
0.9800
0.9900
0.9400
0.9590
23,742
-0.00(-0.42%)
Dec 06, 2023
0.9400
0.9750
0.9400
0.9630
9,995
+0.02(+1.94%)
Dec 05, 2023
0.9500
1.000
0.9420
0.9447
26,874
-0.01(-0.56%)
Dec 04, 2023
0.9300
0.9900
0.9300
0.9500
10,685
-0.01(-0.67%)
Dec 01, 2023
0.9500
0.9600
0.9351
0.9564
20,764
+0.01(+0.67%)
Nov 30, 2023
0.9400
0.9615
0.9400
0.9500
7,531
+0.00(+0.00%)
Nov 29, 2023
0.9400
0.9690
0.9400
0.9500
17,096
-0.01(-1.04%)
Nov 28, 2023
0.9550
0.9760
0.9501
0.9600
8,900
+0.01(+1.05%)
Nov 27, 2023
0.9500
0.9700
0.9400
0.9500
11,397
+0.00(+0.01%)
Nov 24, 2023
0.9500
0.9586
0.9330
0.9499
22,305
-0.00(-0.51%)
Nov 22, 2023
0.9600
0.9700
0.9500
0.9548
15,996
+0.00(+0.51%)
Nov 21, 2023
0.9600
0.9851
0.9500
0.9500
8,443
-0.00(-0.11%)
Nov 20, 2023
0.9851
0.9851
0.9510
0.9510
15,450
-0.03(-2.82%)
Nov 17, 2023
0.9500
0.9786
0.9500
0.9786
24,371
+0.03(+3.01%)
Nov 16, 2023
0.9500
0.9700
0.9500
0.9500
13,290
+0.00(+0.00%)
Nov 15, 2023
0.9243
0.9980
0.9243
0.9500
24,997
-0.01(-0.63%)
Nov 14, 2023
0.9600
1.027
0.9501
0.9560
34,815
-0.06(-6.27%)
Nov 13, 2023
0.9600
1.020
0.9400
1.020
27,982
+0.07(+7.14%)
Nov 10, 2023
0.9954
0.9954
0.9515
0.9520
30,005
-0.04(-4.17%)
Nov 09, 2023
1.020
1.080
0.9800
0.9934
39,828
-0.05(-4.48%)
Nov 08, 2023
1.020
1.090
1.000
1.040
39,597
+0.02(+1.96%)
Nov 07, 2023
1.120
1.120
1.010
1.020
28,073
-0.10(-8.93%)
Nov 06, 2023
1.070
1.177
1.060
1.120
46,183
+0.05(+4.67%)
Nov 03, 2023
1.070
1.150
1.070
1.070
21,094
+0.03(+2.88%)
Nov 02, 2023
1.040
1.072
1.020
1.040
14,520
-0.01(-0.96%)
Nov 01, 2023
1.040
1.080
1.010
1.050
7,691
+0.01(+0.97%)
Oct 31, 2023
1.090
1.100
1.040
1.040
10,840
-0.04(-3.70%)
Oct 30, 2023
1.080
1.145
1.073
1.080
18,459
+0.01(+0.93%)
Oct 27, 2023
1.120
1.148
1.070
1.070
27,882
-0.06(-5.31%)
Oct 26, 2023
1.100
1.140
1.070
1.130
36,993
+0.05(+4.63%)
Oct 25, 2023
1.040
1.100
1.040
1.080
44,199
+0.06(+6.32%)
Oct 24, 2023
1.000
1.030
1.000
1.016
8,992
+0.02(+1.58%)
Oct 23, 2023
1.000
1.030
1.000
1.000
134,332
+0.00(+0.00%)
Oct 20, 2023
1.010
1.040
1.000
1.000
12,737
-0.03(-2.91%)
Oct 19, 2023
1.060
1.060
1.030
1.030
13,073
+0.01(+0.97%)
Oct 18, 2023
1.030
1.060
1.020
1.020
12,839
-0.01(-0.96%)
Oct 17, 2023
1.020
1.100
1.020
1.030
61,260
+0.01(+0.98%)
Oct 16, 2023
1.050
1.080
1.000
1.020
40,627
+0.02(+2.00%)
Oct 13, 2023
1.020
1.020
1.000
1.000
20,269
-0.02(-1.96%)
Oct 12, 2023
1.030
1.030
1.000
1.020
8,762
+0.00(+0.00%)
Oct 11, 2023
0.9900
1.050
0.9866
1.020
18,703
+0.05(+4.91%)
Oct 10, 2023
1.000
1.020
0.9501
0.9723
27,906
-0.03(-2.77%)
Oct 09, 2023
1.000
1.035
1.000
1.000
11,271
-0.03(-2.91%)
Oct 06, 2023
1.000
1.050
0.9719
1.030
124,047
+0.03(+3.00%)
Oct 05, 2023
1.010
1.060
1.000
1.000
32,030
-0.03(-2.91%)
Oct 04, 2023
1.020
1.080
1.000
1.030
18,424
+0.03(+3.00%)
Oct 03, 2023
1.000
1.060
1.000
1.000
31,076
-0.02(-1.96%)
Oct 02, 2023
1.000
1.050
1.000
1.020
36,905
+0.00(+0.00%)
Sep 29, 2023
1.050
1.050
1.010
1.020
29,527
+0.01(+0.99%)
Sep 28, 2023
1.000
1.030
1.000
1.010
55,471
+0.01(+1.00%)
Sep 27, 2023
1.001
1.030
0.9300
1.000
46,093
+0.05(+5.26%)
Sep 26, 2023
0.9450
1.020
0.9450
0.9500
38,756
+0.01(+1.06%)
Sep 25, 2023
0.9700
0.9700
0.9300
0.9400
56,991
-0.01(-1.05%)
Sep 22, 2023
0.9300
0.9699
0.9300
0.9500
32,096
+0.01(+1.10%)
Sep 21, 2023
0.9356
0.9588
0.9000
0.9397
28,798
+0.05(+5.45%)
Sep 20, 2023
0.9500
0.9896
0.8911
0.8911
68,600
-0.06(-6.20%)
Sep 19, 2023
1.000
1.000
0.9375
0.9500
31,467
+0.02(+2.15%)
Sep 18, 2023
1.050
1.050
0.9260
0.9300
98,278
+0.05(+5.68%)
Sep 15, 2023
0.9900
1.050
0.8800
0.8800
183,640
-0.08(-8.33%)
Sep 14, 2023
0.9400
0.9662
0.9400
0.9600
59,295
+0.03(+3.23%)
Sep 13, 2023
0.9600
0.9830
0.9200
0.9300
36,480
-0.03(-3.12%)
Sep 12, 2023
0.9600
1.000
0.9500
0.9600
32,723
+0.01(+1.05%)
Sep 11, 2023
0.9999
0.9999
0.9500
0.9500
20,709
-0.01(-1.04%)
Sep 08, 2023
0.9400
1.010
0.9400
0.9600
112,516
+0.03(+3.23%)
Sep 07, 2023
0.9400
0.9451
0.9275
0.9300
50,498
-0.02(-2.09%)
Sep 06, 2023
0.9400
0.9659
0.9300
0.9499
54,188
-0.02(-2.07%)
Sep 05, 2023
1.020
1.020
0.9300
0.9700
26,860
+0.04(+4.30%)
Sep 01, 2023
0.9400
0.9690
0.9300
0.9300
35,812
+0.00(+0.53%)
Aug 31, 2023
0.9400
0.9800
0.8800
0.9251
54,960
+0.01(+0.55%)
Aug 30, 2023
0.9200
0.9726
0.9200
0.9200
63,873
+0.02(+2.26%)
Aug 29, 2023
0.9300
0.9590
0.8498
0.8997
69,705
-0.06(-6.21%)
Aug 28, 2023
0.9097
0.9641
0.9003
0.9593
26,715
+0.01(+1.05%)
Aug 25, 2023
0.9500
1.000
0.9300
0.9493
27,265
-0.02(-1.59%)
Aug 24, 2023
1.010
1.050
0.9500
0.9646
24,034
-0.03(-2.57%)
Aug 23, 2023
1.020
1.020
0.9900
0.9900
24,578
-0.01(-1.00%)
Aug 22, 2023
0.9576
1.020
0.9576
1.000
11,743
+0.04(+4.06%)
Aug 21, 2023
1.000
1.020
0.9600
0.9610
34,436
-0.06(-5.78%)
Aug 18, 2023
1.090
1.090
1.000
1.020
80,907
-0.08(-7.27%)
Aug 17, 2023
1.120
1.140
1.050
1.100
41,041
-0.03(-2.65%)
Aug 16, 2023
1.090
1.140
1.090
1.130
23,761
+0.04(+3.67%)
Aug 15, 2023
1.200
1.200
1.070
1.090
89,878
-0.13(-10.66%)
Aug 14, 2023
1.240
1.270
1.200
1.220
20,973
+0.00(+0.00%)
Aug 11, 2023
1.190
1.250
1.169
1.220
30,938
+0.03(+2.52%)
Aug 10, 2023
1.240
1.240
1.160
1.190
16,472
-0.04(-3.25%)
Aug 09, 2023
1.250
1.260
1.230
1.230
29,370
+0.01(+0.82%)
Aug 08, 2023
1.250
1.253
1.220
1.220
26,084
-0.03(-2.40%)
Aug 07, 2023
1.260
1.260
1.250
1.250
13,249
-0.04(-3.10%)
Aug 04, 2023
1.310
1.320
1.250
1.290
35,610
-0.01(-0.77%)
Aug 03, 2023
1.250
1.320
1.250
1.300
20,613
+0.04(+3.17%)
Aug 02, 2023
1.250
1.280
1.228
1.260
26,008
+0.01(+0.80%)
Aug 01, 2023
1.260
1.320
1.250
1.250
32,203
-0.01(-0.79%)
Jul 31, 2023
1.250
1.300
1.250
1.260
24,595
+0.01(+0.80%)
Jul 28, 2023
1.250
1.280
1.250
1.250
22,146
+0.00(+0.00%)
Jul 27, 2023
1.280
1.310
1.240
1.250
26,996
-0.04(-3.10%)
Jul 26, 2023
1.260
1.320
1.260
1.290
15,603
+0.02(+1.57%)
Jul 25, 2023
1.270
1.300
1.260
1.270
15,316
+0.01(+0.79%)
Jul 24, 2023
1.270
1.280
1.253
1.260
7,016
-0.02(-1.56%)
Jul 21, 2023
1.230
1.300
1.220
1.280
41,184
+0.07(+5.79%)
Jul 20, 2023
1.220
1.250
1.210
1.210
17,841
-0.01(-0.82%)
Jul 19, 2023
1.220
1.248
1.220
1.220
17,144
-0.03(-2.40%)
Jul 18, 2023
1.220
1.250
1.210
1.250
19,396
+0.01(+0.81%)
Jul 17, 2023
1.240
1.279
1.210
1.240
47,794
-0.00(-0.01%)
Jul 14, 2023
1.300
1.300
1.240
1.240
41,277
-0.03(-2.36%)
Jul 13, 2023
1.280
1.300
1.230
1.270
36,313
-0.02(-1.55%)
Jul 12, 2023
1.260
1.300
1.240
1.290
13,902
+0.04(+3.20%)
Jul 11, 2023
1.300
1.310
1.230
1.250
29,570
-0.05(-3.85%)
Jul 10, 2023
1.210
1.330
1.210
1.300
39,849
+0.07(+5.69%)
Jul 07, 2023
1.180
1.240
1.173
1.230
18,719
+0.06(+5.13%)
Jul 06, 2023
1.210
1.210
1.150
1.170
21,615
-0.05(-4.10%)
Jul 05, 2023
1.220
1.244
1.210
1.220
20,618
-0.02(-1.61%)
Jul 03, 2023
1.220
1.240
1.200
1.240
14,330
+0.03(+2.48%)
Jun 30, 2023
1.200
1.220
1.150
1.210
41,421
+0.03(+2.54%)
Jun 29, 2023
1.160
1.219
1.160
1.180
50,641
+0.01(+0.85%)
Jun 28, 2023
1.230
1.260
1.170
1.170
43,137
-0.09(-7.14%)
Jun 27, 2023
1.230
1.270
1.210
1.260
19,470
+0.02(+1.61%)
Jun 26, 2023
1.250
1.280
1.230
1.240
33,286
-0.02(-1.59%)
Jun 23, 2023
1.240
1.260
1.220
1.260
37,694
-0.01(-0.79%)
Jun 22, 2023
1.250
1.270
1.219
1.270
22,498
+0.00(+0.00%)
Jun 21, 2023
1.250
1.270
1.210
1.270
30,955
-0.02(-1.55%)
Jun 20, 2023
1.330
1.350
1.200
1.290
160,046
-0.02(-1.53%)
Jun 16, 2023
1.510
1.530
1.310
1.310
179,401
-0.17(-11.49%)
Jun 15, 2023
1.530
1.540
1.450
1.480
56,579
-0.04(-2.63%)
Jun 14, 2023
1.560
1.590
1.480
1.520
63,471
-0.05(-3.18%)
Jun 13, 2023
1.420
1.570
1.400
1.570
98,455
+0.22(+16.30%)
Jun 12, 2023
1.310
1.390
1.300
1.350
27,327
+0.08(+5.88%)
Jun 09, 2023
1.400
1.430
1.240
1.275
117,899
-0.16(-10.84%)
Jun 08, 2023
1.480
1.490
1.430
1.430
53,744
-0.02(-1.38%)
Jun 07, 2023
1.410
1.478
1.410
1.450
14,586
+0.03(+2.11%)
Jun 06, 2023
1.430
1.466
1.400
1.420
29,124
-0.03(-2.07%)
Jun 05, 2023
1.330
1.450
1.330
1.450
80,482
+0.10(+7.41%)
Jun 02, 2023
1.320
1.360
1.310
1.350
21,766
+0.03(+2.27%)
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.