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
Zw Data Action Tech Inc
(NQ:
CNET
)
0.5118
-0.0112 (-2.14%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 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
1.370
1.390
1.340
1.354
16,789
+0.05(+4.18%)
May 30, 2023
1.360
1.360
1.260
1.300
97,272
-0.06(-4.41%)
May 26, 2023
1.370
1.384
1.360
1.360
5,495
-0.02(-1.45%)
May 25, 2023
1.370
1.430
1.370
1.380
1,759
+0.00(+0.00%)
May 24, 2023
1.400
1.440
1.370
1.380
14,800
-0.04(-2.82%)
May 23, 2023
1.416
1.450
1.401
1.420
15,257
-0.01(-0.70%)
May 22, 2023
1.400
1.447
1.400
1.430
14,355
+0.00(+0.00%)
May 19, 2023
1.450
1.450
1.420
1.430
5,972
-0.03(-1.72%)
May 18, 2023
1.450
1.480
1.420
1.455
20,217
+0.02(+1.04%)
May 17, 2023
1.436
1.454
1.420
1.440
6,690
+0.02(+1.41%)
May 16, 2023
1.460
1.510
1.420
1.420
51,225
-0.05(-3.39%)
May 15, 2023
1.480
1.490
1.420
1.470
53,516
-0.01(-0.68%)
May 12, 2023
1.494
1.503
1.460
1.480
21,832
-0.01(-0.84%)
May 11, 2023
1.500
1.540
1.490
1.493
19,953
-0.04(-2.44%)
May 10, 2023
1.600
1.610
1.480
1.530
52,007
-0.04(-2.55%)
May 09, 2023
1.640
1.640
1.525
1.570
73,710
-0.02(-1.26%)
May 08, 2023
1.570
1.610
1.570
1.590
33,465
-0.01(-0.63%)
May 05, 2023
1.650
1.690
1.580
1.600
50,199
-0.06(-3.61%)
May 04, 2023
1.720
1.720
1.560
1.660
152,365
-0.10(-5.74%)
May 03, 2023
1.570
1.850
1.520
1.761
360,266
+0.12(+7.38%)
May 02, 2023
1.720
1.900
1.520
1.640
456,367
+0.07(+4.46%)
May 01, 2023
1.610
1.820
1.550
1.570
784,128
-0.08(-4.85%)
Apr 28, 2023
1.590
1.650
1.530
1.650
108,468
+0.09(+6.11%)
Apr 27, 2023
1.530
1.570
1.530
1.555
29,000
+0.01(+0.97%)
Apr 26, 2023
1.540
1.620
1.540
1.540
19,253
-0.02(-1.28%)
Apr 25, 2023
1.540
1.570
1.530
1.560
16,113
-0.01(-0.64%)
Apr 24, 2023
1.560
1.610
1.560
1.570
6,281
-0.01(-0.63%)
Apr 21, 2023
1.550
1.600
1.530
1.580
19,179
+0.02(+1.28%)
Apr 20, 2023
1.520
1.590
1.520
1.560
42,543
-0.01(-0.64%)
Apr 19, 2023
1.540
1.680
1.540
1.570
22,042
-0.03(-1.88%)
Apr 18, 2023
1.650
1.700
1.600
1.600
101,417
-0.10(-5.88%)
Apr 17, 2023
1.730
1.790
1.680
1.700
169,982
-0.07(-3.95%)
Apr 14, 2023
1.630
1.910
1.630
1.770
766,423
+0.09(+5.36%)
Apr 13, 2023
1.600
1.690
1.540
1.680
69,711
+0.10(+6.32%)
Apr 12, 2023
1.610
1.650
1.560
1.580
40,766
-0.06(-3.66%)
Apr 11, 2023
1.600
1.690
1.531
1.640
42,166
+0.14(+9.33%)
Apr 10, 2023
1.560
1.600
1.500
1.500
45,564
-0.11(-6.83%)
Apr 06, 2023
1.620
1.670
1.610
1.610
29,305
-0.01(-0.62%)
Apr 05, 2023
1.620
1.660
1.620
1.620
37,894
+0.00(+0.00%)
Apr 04, 2023
1.660
1.690
1.620
1.620
11,716
-0.01(-0.61%)
Apr 03, 2023
1.700
1.720
1.620
1.630
21,602
-0.07(-4.12%)
Mar 31, 2023
1.720
1.840
1.670
1.700
20,684
-0.03(-1.45%)
Mar 30, 2023
1.660
1.860
1.550
1.725
164,239
+0.06(+3.29%)
Mar 29, 2023
2.030
2.030
1.600
1.670
340,312
-0.38(-18.54%)
Mar 28, 2023
1.940
2.190
1.820
2.050
731,504
+0.31(+17.82%)
Mar 27, 2023
1.960
2.018
1.720
1.740
57,453
-0.28(-13.86%)
Mar 24, 2023
1.980
2.030
1.860
2.020
90,472
+0.02(+1.00%)
Mar 23, 2023
1.900
2.070
1.850
2.000
89,168
+0.04(+2.04%)
Mar 22, 2023
1.880
1.970
1.810
1.960
99,996
+0.08(+4.26%)
Mar 21, 2023
1.870
1.990
1.810
1.880
163,354
+0.09(+5.03%)
Mar 20, 2023
1.720
1.790
1.620
1.790
64,000
+0.06(+3.47%)
Mar 17, 2023
1.780
1.780
1.700
1.730
29,425
+0.00(+0.00%)
Mar 16, 2023
1.470
1.790
1.470
1.730
102,584
+0.21(+13.82%)
Mar 15, 2023
1.620
1.620
1.500
1.520
55,854
-0.09(-5.59%)
Mar 14, 2023
1.470
1.740
1.413
1.610
221,878
+0.19(+13.38%)
Mar 13, 2023
1.230
1.490
1.230
1.420
138,560
+0.16(+12.70%)
Mar 10, 2023
1.320
1.350
1.251
1.260
32,335
-0.08(-5.97%)
Mar 09, 2023
1.260
1.360
1.260
1.340
180,560
+0.08(+6.35%)
Mar 08, 2023
1.280
1.300
1.250
1.260
67,686
-0.04(-3.08%)
Mar 07, 2023
1.460
1.460
1.250
1.300
43,532
-0.08(-5.80%)
Mar 06, 2023
1.390
1.500
1.380
1.380
91,994
-0.04(-2.82%)
Mar 03, 2023
1.420
1.440
1.380
1.420
24,389
+0.02(+1.43%)
Mar 02, 2023
1.430
1.470
1.400
1.400
36,658
-0.07(-4.76%)
Mar 01, 2023
1.550
1.550
1.445
1.470
38,790
-0.05(-3.29%)
Feb 28, 2023
1.540
1.550
1.480
1.520
48,350
+0.01(+0.41%)
Feb 27, 2023
1.580
1.590
1.475
1.514
82,442
-0.08(-4.79%)
Feb 24, 2023
1.610
1.730
1.560
1.590
108,092
-0.06(-3.64%)
Feb 23, 2023
1.690
1.735
1.600
1.650
127,646
-0.05(-2.94%)
Feb 22, 2023
1.700
1.756
1.680
1.700
20,259
-0.02(-1.09%)
Feb 21, 2023
1.780
1.780
1.660
1.719
31,391
-0.09(-5.04%)
Feb 17, 2023
1.770
1.870
1.711
1.810
48,985
+0.00(+0.00%)
Feb 16, 2023
1.860
1.860
1.770
1.810
124,735
+0.02(+1.12%)
Feb 15, 2023
1.780
1.870
1.760
1.790
85,422
+0.08(+4.68%)
Feb 14, 2023
1.660
1.750
1.615
1.710
58,375
+0.09(+5.56%)
Feb 13, 2023
1.620
1.640
1.580
1.620
25,887
+0.02(+1.25%)
Feb 10, 2023
1.640
1.640
1.595
1.600
37,744
-0.01(-0.62%)
Feb 09, 2023
1.780
1.780
1.600
1.610
107,114
-0.15(-8.52%)
Feb 08, 2023
1.830
1.850
1.730
1.760
98,008
-0.06(-3.30%)
Feb 07, 2023
1.920
1.920
1.750
1.820
304,614
-0.08(-4.41%)
Feb 06, 2023
2.130
2.130
1.880
1.904
171,974
-0.20(-9.33%)
Feb 03, 2023
1.770
2.140
1.750
2.100
603,270
+0.33(+18.64%)
Feb 02, 2023
1.780
1.880
1.730
1.770
124,828
+0.02(+1.15%)
Feb 01, 2023
1.780
1.790
1.710
1.750
118,422
+0.05(+2.94%)
Jan 31, 2023
1.860
1.890
1.590
1.700
828,894
-0.10(-5.56%)
Jan 30, 2023
1.860
1.895
1.760
1.800
80,652
-0.06(-3.23%)
Jan 27, 2023
1.870
1.910
1.860
1.860
27,624
-0.02(-1.06%)
Jan 26, 2023
1.910
1.975
1.880
1.880
32,697
-0.01(-0.53%)
Jan 25, 2023
1.950
1.950
1.860
1.890
42,329
+0.04(+2.16%)
Jan 24, 2023
1.900
1.950
1.845
1.850
34,096
-0.12(-6.09%)
Jan 23, 2023
1.930
1.970
1.910
1.970
155,805
+0.02(+1.03%)
Jan 20, 2023
2.120
2.200
1.750
1.950
550,868
-0.21(-9.53%)
Jan 19, 2023
2.060
2.200
2.054
2.155
42,110
+0.05(+2.40%)
Jan 18, 2023
2.000
2.200
2.000
2.105
155,578
-0.06(-2.59%)
Jan 17, 2023
2.650
2.675
1.950
2.161
644,430
-0.68(-24.04%)
Jan 13, 2023
2.712
2.900
2.651
2.845
30,846
+0.12(+4.40%)
Jan 12, 2023
2.662
2.729
2.555
2.725
46,685
+0.06(+2.14%)
Jan 11, 2023
2.408
2.668
2.400
2.668
29,124
+0.26(+10.68%)
Jan 10, 2023
2.500
2.534
2.350
2.410
9,019
-0.04(-1.61%)
Jan 09, 2023
2.550
2.740
2.298
2.450
82,293
-0.25(-9.26%)
Jan 06, 2023
2.600
2.747
2.555
2.700
97,217
+0.18(+7.08%)
Jan 05, 2023
2.308
2.600
2.308
2.522
123,777
+0.25(+10.93%)
Jan 04, 2023
2.250
2.500
2.250
2.273
12,608
-0.08(-3.28%)
Jan 03, 2023
2.294
2.450
2.294
2.350
16,820
+0.05(+2.17%)
Dec 30, 2022
2.200
2.300
2.175
2.300
12,748
+0.03(+1.32%)
Dec 29, 2022
2.250
2.338
2.150
2.270
25,543
+0.02(+0.89%)
Dec 28, 2022
2.250
2.450
2.200
2.250
18,613
-0.06(-2.70%)
Dec 27, 2022
2.450
2.499
2.200
2.312
76,909
-0.19(-7.50%)
Dec 23, 2022
2.550
2.750
2.450
2.500
336,042
-0.02(-0.79%)
Dec 22, 2022
2.350
2.930
2.254
2.520
844,758
-0.08(-3.06%)
Dec 21, 2022
2.595
2.625
2.450
2.599
9,777
+0.00(+0.19%)
Dec 20, 2022
2.397
2.728
2.385
2.595
25,364
+0.08(+3.30%)
Dec 19, 2022
2.549
2.574
2.350
2.511
15,103
-0.08(-3.20%)
Dec 16, 2022
2.600
2.650
2.500
2.595
16,473
-0.05(-2.04%)
Dec 15, 2022
3.196
3.196
2.300
2.648
156,053
-0.55(-17.14%)
Dec 14, 2022
3.400
3.400
3.099
3.196
7,520
-0.20(-5.99%)
Dec 13, 2022
3.350
3.600
3.000
3.400
75,520
-0.10(-2.86%)
Dec 12, 2022
3.450
3.600
3.305
3.500
11,896
-0.15(-4.11%)
Dec 09, 2022
3.111
3.650
3.111
3.650
70,683
-0.05(-1.34%)
Dec 08, 2022
3.150
4.250
1.901
3.700
1,210,357
+0.47(+14.59%)
Dec 07, 2022
4.085
4.247
3.150
3.228
464,286
-0.12(-3.67%)
Dec 06, 2022
3.300
3.567
3.058
3.352
10,084
+0.00(+0.04%)
Dec 05, 2022
3.350
3.350
3.050
3.350
15,094
+0.29(+9.46%)
Dec 02, 2022
2.800
3.079
2.650
3.061
29,781
+0.26(+9.30%)
Dec 01, 2022
2.659
2.815
2.555
2.800
44,336
+0.05(+1.82%)
Nov 30, 2022
2.750
3.000
2.700
2.750
55,329
-0.05(-1.79%)
Nov 29, 2022
3.398
3.449
2.800
2.800
47,370
-0.60(-17.62%)
Nov 28, 2022
3.340
3.475
3.305
3.399
1,673
+0.10(+3.00%)
Nov 25, 2022
3.750
3.950
3.300
3.300
17,633
-0.40(-10.81%)
Nov 23, 2022
3.850
3.850
3.612
3.700
2,513
-0.05(-1.45%)
Nov 22, 2022
3.662
3.775
3.600
3.755
4,346
+0.09(+2.54%)
Nov 21, 2022
3.725
3.925
3.578
3.662
12,383
-0.17(-4.42%)
Nov 18, 2022
3.900
3.950
3.725
3.831
11,387
-0.01(-0.18%)
Nov 17, 2022
3.900
3.950
3.700
3.838
9,080
-0.10(-2.51%)
Nov 16, 2022
3.950
4.000
3.716
3.937
10,304
-0.06(-1.56%)
Nov 15, 2022
3.635
4.000
3.625
3.999
25,957
+0.36(+9.85%)
Nov 14, 2022
3.600
3.750
3.578
3.641
11,834
-0.01(-0.38%)
Nov 11, 2022
3.624
3.749
3.429
3.655
17,580
+0.07(+2.08%)
Nov 10, 2022
3.600
3.749
3.420
3.580
30,303
+0.08(+2.30%)
Nov 09, 2022
3.601
3.601
3.306
3.500
18,431
-0.20(-5.47%)
Nov 08, 2022
3.505
3.750
3.250
3.703
57,126
+0.18(+5.12%)
Nov 07, 2022
3.750
3.900
3.462
3.522
45,282
-0.22(-5.89%)
Nov 04, 2022
5.250
6.300
3.300
3.743
2,310,049
-0.45(-10.65%)
Nov 03, 2022
4.100
4.250
4.100
4.189
2,040
-0.21(-4.81%)
Nov 02, 2022
4.175
4.495
3.921
4.400
27,057
+0.33(+7.98%)
Nov 01, 2022
4.050
4.197
4.000
4.075
6,790
-0.10(-2.40%)
Oct 31, 2022
3.950
4.220
3.950
4.175
6,474
+0.02(+0.59%)
Oct 28, 2022
4.214
4.400
3.999
4.151
8,563
-0.23(-5.15%)
Oct 27, 2022
4.253
4.449
4.213
4.376
5,465
-0.10(-2.16%)
Oct 26, 2022
4.422
4.500
4.405
4.473
5,896
+0.05(+1.15%)
Oct 25, 2022
4.124
4.650
4.101
4.421
21,427
+0.39(+9.62%)
Oct 24, 2022
4.200
4.260
4.034
4.034
17,676
-0.22(-5.09%)
Oct 21, 2022
4.250
4.399
4.185
4.250
10,029
-0.10(-2.33%)
Oct 20, 2022
4.350
4.450
4.350
4.351
7,207
+0.00(+0.02%)
Oct 19, 2022
4.500
4.500
4.263
4.351
10,753
-0.05(-1.15%)
Oct 18, 2022
4.900
4.900
4.126
4.401
16,109
-0.25(-5.32%)
Oct 17, 2022
4.750
5.000
4.519
4.649
15,121
-0.00(-0.03%)
Oct 14, 2022
4.650
4.835
4.550
4.650
11,642
+0.04(+0.81%)
Oct 13, 2022
4.850
5.450
4.500
4.612
96,720
-0.44(-8.66%)
Oct 12, 2022
5.000
5.350
4.950
5.050
59,779
-0.08(-1.46%)
Oct 11, 2022
5.000
5.200
4.750
5.125
23,982
+0.22(+4.46%)
Oct 10, 2022
4.700
4.906
4.653
4.906
4,968
+0.14(+2.94%)
Oct 07, 2022
4.899
5.150
4.612
4.766
9,006
-0.03(-0.71%)
Oct 06, 2022
4.950
4.950
4.700
4.800
9,403
+0.00(+0.00%)
Oct 05, 2022
4.837
5.146
4.762
4.800
11,389
-0.15(-3.03%)
Oct 04, 2022
4.550
5.150
4.535
4.950
21,794
+0.35(+7.70%)
Oct 03, 2022
4.550
4.650
4.500
4.596
6,581
-0.01(-0.28%)
Sep 30, 2022
4.500
4.750
4.500
4.609
9,868
-0.00(-0.04%)
Sep 29, 2022
4.865
4.865
4.500
4.611
21,621
-0.25(-5.23%)
Sep 28, 2022
4.900
5.000
4.710
4.865
12,708
+0.02(+0.39%)
Sep 27, 2022
5.000
5.050
4.605
4.846
80,618
-0.15(-3.07%)
Sep 26, 2022
5.250
5.250
4.850
5.000
20,918
-0.15(-2.91%)
Sep 23, 2022
5.300
5.450
5.000
5.150
44,599
-0.15(-2.83%)
Sep 22, 2022
4.750
5.750
4.700
5.300
276,826
+0.50(+10.34%)
Sep 21, 2022
4.950
5.081
4.752
4.803
14,291
-0.07(-1.35%)
Sep 20, 2022
4.950
5.400
4.500
4.869
111,436
-0.07(-1.39%)
Sep 19, 2022
5.000
5.600
4.900
4.938
154,330
-0.11(-2.23%)
Sep 16, 2022
4.400
5.350
4.277
5.050
350,647
+0.50(+10.99%)
Sep 15, 2022
3.850
5.050
3.854
4.550
1,469,118
+1.24(+37.40%)
Sep 14, 2022
3.350
3.424
3.240
3.312
9,172
-0.09(-2.60%)
Sep 13, 2022
3.400
3.424
3.276
3.400
10,957
-0.08(-2.31%)
Sep 12, 2022
3.321
3.485
3.300
3.481
13,805
+0.06(+1.65%)
Sep 09, 2022
3.450
3.685
3.300
3.424
20,038
-0.07(-2.00%)
Sep 08, 2022
3.352
3.600
3.352
3.494
2,220
-0.03(-0.74%)
Sep 07, 2022
3.400
3.850
3.351
3.520
6,203
+0.15(+4.36%)
Sep 06, 2022
3.300
3.600
3.179
3.373
32,070
+0.12(+3.74%)
Sep 02, 2022
3.520
4.000
3.175
3.252
94,321
-0.32(-8.99%)
Sep 01, 2022
3.491
3.650
3.420
3.572
13,650
+0.07(+2.07%)
Aug 31, 2022
3.505
3.650
3.450
3.500
9,338
-0.12(-3.31%)
Aug 30, 2022
3.571
3.750
3.428
3.620
21,323
+0.29(+8.64%)
Aug 29, 2022
3.400
3.550
3.211
3.332
22,657
-0.22(-6.09%)
Aug 26, 2022
3.589
3.664
3.321
3.548
50,223
-0.15(-4.11%)
Aug 25, 2022
4.191
4.233
3.402
3.700
89,093
-0.54(-12.84%)
Aug 24, 2022
4.200
4.300
4.149
4.245
6,327
+0.09(+2.29%)
Aug 23, 2022
3.950
4.301
3.850
4.150
29,095
+0.33(+8.50%)
Aug 22, 2022
4.650
5.078
3.654
3.825
86,076
-1.27(-25.00%)
Aug 19, 2022
5.250
5.325
5.050
5.100
23,124
-0.10(-1.92%)
Aug 18, 2022
4.900
5.350
4.750
5.200
22,848
+0.15(+2.97%)
Aug 17, 2022
4.899
5.100
4.473
5.050
58,989
+0.00(+0.00%)
Aug 16, 2022
5.250
5.250
4.766
5.050
88,684
-0.15(-2.88%)
Aug 15, 2022
5.450
5.450
5.050
5.200
15,346
+0.00(+0.00%)
Aug 12, 2022
5.200
5.350
5.000
5.200
46,874
+0.05(+0.97%)
Aug 11, 2022
5.100
5.750
4.950
5.150
66,022
+0.00(+0.00%)
Aug 10, 2022
6.000
6.100
4.753
5.150
330,476
-0.50(-8.85%)
Aug 09, 2022
5.750
5.750
4.950
5.650
100,856
+0.05(+0.89%)
Aug 08, 2022
4.650
5.600
4.650
5.600
118,100
+0.65(+13.19%)
Aug 05, 2022
4.100
5.950
3.753
4.947
743,660
+0.80(+19.22%)
Aug 04, 2022
3.216
4.769
3.216
4.150
840,755
+1.28(+44.37%)
Aug 03, 2022
3.000
3.046
2.850
2.874
3,671
-0.12(-3.93%)
Aug 02, 2022
3.022
3.128
2.812
2.992
13,055
-0.01(-0.25%)
Aug 01, 2022
3.249
3.249
2.950
2.999
14,620
-0.15(-4.88%)
Jul 29, 2022
3.100
3.250
3.050
3.154
3,561
+0.00(+0.10%)
Jul 28, 2022
3.163
3.250
2.902
3.151
40,417
-0.10(-3.06%)
Jul 27, 2022
3.125
3.500
3.100
3.250
39,023
+0.07(+2.09%)
Jul 26, 2022
3.250
3.650
3.001
3.183
348,627
+0.18(+6.12%)
Jul 25, 2022
2.650
3.150
2.607
3.000
82,639
+0.35(+13.23%)
Jul 22, 2022
2.600
2.705
2.595
2.650
8,286
-0.10(-3.64%)
Jul 21, 2022
2.716
2.750
2.625
2.749
16,511
-0.05(-1.80%)
Jul 20, 2022
2.650
2.875
2.555
2.800
38,936
+0.15(+5.66%)
Jul 19, 2022
2.600
2.750
2.600
2.650
19,907
+0.03(+1.01%)
Jul 18, 2022
2.546
2.688
2.407
2.623
17,063
-0.00(-0.06%)
Jul 15, 2022
2.877
3.019
2.501
2.625
60,761
-0.27(-9.20%)
Jul 14, 2022
2.850
2.947
2.603
2.891
92,948
+0.02(+0.56%)
Jul 13, 2022
2.550
3.050
2.550
2.875
171,423
+0.34(+13.26%)
Jul 12, 2022
2.502
2.599
2.420
2.538
18,842
+0.04(+1.46%)
Jul 11, 2022
2.900
2.880
2.455
2.502
136,651
-0.10(-3.71%)
Jul 08, 2022
2.550
2.650
2.400
2.599
76,176
+0.10(+3.96%)
Jul 07, 2022
2.400
2.594
2.230
2.499
76,287
+0.10(+4.15%)
Jul 06, 2022
2.600
2.690
2.251
2.400
419,140
+0.01(+0.44%)
Jul 05, 2022
1.743
2.880
1.743
2.389
2,330,633
+0.69(+40.85%)
Jul 01, 2022
1.700
1.700
1.653
1.696
2,469
-0.00(-0.09%)
Jun 30, 2022
1.750
1.750
1.650
1.698
4,479
-0.05(-2.97%)
Jun 29, 2022
1.750
1.775
1.640
1.750
21,470
+0.01(+0.32%)
Jun 28, 2022
1.700
1.795
1.700
1.744
24,180
+0.02(+1.16%)
Jun 27, 2022
1.716
1.819
1.650
1.724
43,150
-0.03(-1.46%)
Jun 24, 2022
1.708
1.872
1.665
1.750
38,668
+0.02(+1.42%)
Jun 23, 2022
1.800
1.800
1.661
1.726
32,440
+0.02(+1.14%)
Jun 22, 2022
1.756
1.760
1.655
1.706
17,925
-0.05(-2.88%)
Jun 21, 2022
1.850
2.000
1.756
1.756
16,109
-0.02(-1.04%)
Jun 17, 2022
1.716
2.001
1.700
1.775
41,971
+0.06(+3.41%)
Jun 16, 2022
1.790
1.899
1.650
1.716
34,193
-0.06(-3.30%)
Jun 15, 2022
1.924
1.983
1.625
1.775
49,194
+0.03(+1.81%)
Jun 14, 2022
1.812
2.075
1.500
1.744
148,670
+0.04(+2.11%)
Jun 13, 2022
1.942
1.942
1.700
1.708
11,454
-0.26(-13.43%)
Jun 10, 2022
2.000
2.100
1.901
1.972
94,885
+0.08(+4.09%)
Jun 09, 2022
1.650
1.945
1.550
1.895
116,817
+0.21(+12.36%)
Jun 08, 2022
1.750
1.750
1.643
1.687
20,593
+0.05(+3.31%)
Jun 07, 2022
1.623
1.645
1.455
1.633
7,345
+0.01(+0.59%)
Jun 06, 2022
1.750
1.732
1.604
1.623
11,726
-0.08(-4.47%)
Jun 03, 2022
1.617
1.800
1.603
1.699
6,094
+0.05(+3.00%)
Jun 02, 2022
1.615
1.771
1.615
1.649
7,774
+0.03(+1.60%)
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.