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
Avadel Pharmaceuticals Plc ADR
(NQ:
AVDL
)
15.95
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 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 28, 2021
7.850
8.045
7.620
7.690
59,267
-0.16(-2.04%)
May 27, 2021
7.520
7.950
7.515
7.850
178,144
+0.34(+4.53%)
May 26, 2021
7.670
7.830
7.470
7.510
110,319
-0.06(-0.79%)
May 25, 2021
7.670
7.870
7.350
7.570
268,910
-0.11(-1.43%)
May 24, 2021
7.900
8.190
7.680
7.680
162,000
-0.24(-3.03%)
May 21, 2021
8.100
8.300
7.900
7.920
145,185
-0.19(-2.34%)
May 20, 2021
7.900
8.170
7.660
8.110
389,671
+0.26(+3.31%)
May 19, 2021
7.250
7.980
7.250
7.850
334,720
+0.50(+6.80%)
May 18, 2021
7.230
7.469
7.120
7.350
303,214
+0.12(+1.66%)
May 17, 2021
7.570
7.670
7.120
7.230
279,021
-0.44(-5.74%)
May 14, 2021
8.020
8.030
7.420
7.670
350,030
-0.31(-3.88%)
May 13, 2021
8.220
8.330
7.450
7.980
853,995
-0.25(-3.04%)
May 12, 2021
8.200
8.570
8.110
8.230
346,848
-0.03(-0.36%)
May 11, 2021
8.000
8.523
8.000
8.260
365,606
+0.18(+2.23%)
May 10, 2021
8.230
8.390
7.780
8.080
285,340
-0.09(-1.10%)
May 07, 2021
7.910
8.250
7.819
8.170
251,121
+0.29(+3.68%)
May 06, 2021
7.650
7.880
7.550
7.880
199,479
+0.22(+2.87%)
May 05, 2021
7.440
7.690
7.440
7.660
225,233
+0.20(+2.68%)
May 04, 2021
7.350
7.650
7.130
7.460
267,056
+0.04(+0.54%)
May 03, 2021
7.550
7.740
7.320
7.420
239,598
-0.08(-1.07%)
Apr 30, 2021
7.840
7.840
7.300
7.500
290,800
-0.35(-4.46%)
Apr 29, 2021
7.960
8.010
7.600
7.850
266,000
-0.12(-1.51%)
Apr 28, 2021
7.620
8.090
7.580
7.970
206,069
+0.36(+4.73%)
Apr 27, 2021
8.190
8.240
7.570
7.610
503,891
-0.61(-7.42%)
Apr 26, 2021
8.300
8.470
8.200
8.220
159,754
-0.10(-1.20%)
Apr 23, 2021
8.560
8.700
8.240
8.320
186,800
-0.21(-2.46%)
Apr 22, 2021
8.570
8.740
8.370
8.530
281,393
+0.04(+0.47%)
Apr 21, 2021
8.210
8.500
8.120
8.490
100,469
+0.31(+3.79%)
Apr 20, 2021
8.400
8.490
8.040
8.180
260,222
-0.29(-3.42%)
Apr 19, 2021
8.840
8.840
8.390
8.470
192,786
-0.15(-1.74%)
Apr 16, 2021
8.600
8.720
8.460
8.620
158,500
+0.07(+0.82%)
Apr 15, 2021
8.860
8.890
8.490
8.550
168,360
-0.23(-2.62%)
Apr 14, 2021
8.620
8.909
8.540
8.780
224,482
+0.24(+2.81%)
Apr 13, 2021
8.450
8.560
8.210
8.540
260,437
+0.10(+1.18%)
Apr 12, 2021
8.890
8.890
8.350
8.440
219,074
-0.34(-3.87%)
Apr 09, 2021
8.790
8.850
8.640
8.780
161,400
+0.00(+0.00%)
Apr 08, 2021
8.810
9.130
8.670
8.780
245,034
+0.17(+1.97%)
Apr 07, 2021
8.690
8.870
8.550
8.610
129,532
-0.08(-0.92%)
Apr 06, 2021
8.900
9.070
8.690
8.690
176,280
-0.21(-2.36%)
Apr 05, 2021
9.150
9.200
8.810
8.900
116,459
-0.15(-1.66%)
Apr 01, 2021
9.010
9.240
8.920
9.050
138,900
+0.01(+0.11%)
Mar 31, 2021
8.930
9.310
8.855
9.040
252,738
+0.17(+1.92%)
Mar 30, 2021
8.530
8.870
8.370
8.870
158,883
+0.29(+3.38%)
Mar 29, 2021
8.750
8.890
8.410
8.580
225,854
-0.30(-3.38%)
Mar 26, 2021
9.070
9.070
8.600
8.880
145,900
-0.13(-1.44%)
Mar 25, 2021
8.590
9.080
8.390
9.010
226,777
+0.34(+3.92%)
Mar 24, 2021
8.680
8.900
8.560
8.670
313,524
+0.17(+2.00%)
Mar 23, 2021
9.120
9.180
8.420
8.500
284,636
-0.69(-7.51%)
Mar 22, 2021
9.400
9.470
9.010
9.190
419,648
+0.04(+0.44%)
Mar 19, 2021
9.180
9.590
9.090
9.150
367,200
-0.08(-0.87%)
Mar 18, 2021
9.260
9.550
8.980
9.230
540,131
-0.13(-1.39%)
Mar 17, 2021
9.720
9.790
9.260
9.360
414,852
-0.54(-5.45%)
Mar 16, 2021
10.07
10.25
9.500
9.900
386,658
-0.17(-1.69%)
Mar 15, 2021
9.750
10.32
9.720
10.07
558,838
+0.30(+3.07%)
Mar 12, 2021
9.630
9.830
9.110
9.770
379,500
+0.14(+1.45%)
Mar 11, 2021
9.300
10.23
9.239
9.630
1,110,876
+0.43(+4.67%)
Mar 10, 2021
8.400
9.290
8.260
9.200
1,168,613
+1.18(+14.71%)
Mar 09, 2021
7.560
8.150
7.540
8.020
365,539
+0.49(+6.51%)
Mar 08, 2021
7.720
7.850
7.460
7.530
507,309
-0.19(-2.46%)
Mar 05, 2021
7.620
7.780
7.010
7.720
482,500
+0.16(+2.12%)
Mar 04, 2021
7.600
7.800
7.210
7.560
578,219
-0.17(-2.20%)
Mar 03, 2021
8.030
8.030
7.670
7.730
402,748
-0.37(-4.57%)
Mar 02, 2021
8.240
8.380
7.930
8.100
483,835
-0.18(-2.17%)
Mar 01, 2021
8.290
8.470
8.000
8.280
885,733
+0.24(+2.99%)
Feb 26, 2021
8.500
8.520
7.930
8.040
517,400
-0.42(-4.96%)
Feb 25, 2021
9.000
9.000
8.320
8.460
561,936
-0.19(-2.20%)
Feb 24, 2021
8.890
9.090
8.610
8.650
424,605
-0.10(-1.14%)
Feb 23, 2021
8.520
8.780
8.100
8.750
646,774
-0.02(-0.23%)
Feb 22, 2021
8.990
9.210
8.770
8.770
869,132
-0.34(-3.73%)
Feb 19, 2021
8.920
9.110
8.890
9.110
430,000
+0.19(+2.13%)
Feb 18, 2021
8.820
9.030
8.730
8.920
547,881
+0.08(+0.90%)
Feb 17, 2021
8.610
8.900
7.850
8.840
1,071,017
+0.22(+2.55%)
Feb 16, 2021
9.200
9.370
8.510
8.620
1,723,048
-0.37(-4.12%)
Feb 12, 2021
9.260
9.260
8.700
8.990
1,179,300
-0.10(-1.10%)
Feb 11, 2021
8.750
9.210
8.440
9.090
1,029,636
+0.46(+5.33%)
Feb 10, 2021
8.670
8.851
8.284
8.630
399,306
+0.08(+0.94%)
Feb 09, 2021
8.690
8.760
8.250
8.550
554,855
-0.05(-0.58%)
Feb 08, 2021
8.950
9.000
8.450
8.600
941,447
-0.08(-0.92%)
Feb 05, 2021
8.110
9.000
8.030
8.680
966,100
+0.61(+7.56%)
Feb 04, 2021
7.540
8.610
7.530
8.070
1,078,953
+0.65(+8.76%)
Feb 03, 2021
7.190
7.710
7.140
7.420
271,119
+0.27(+3.78%)
Feb 02, 2021
7.080
7.210
6.415
7.150
640,678
+0.10(+1.42%)
Feb 01, 2021
7.560
7.590
6.780
7.050
602,743
-0.25(-3.42%)
Jan 29, 2021
7.570
7.740
7.100
7.300
428,700
-0.29(-3.82%)
Jan 28, 2021
8.040
8.100
7.480
7.590
581,265
-0.21(-2.69%)
Jan 27, 2021
7.170
8.000
7.010
7.800
997,277
+0.62(+8.64%)
Jan 26, 2021
6.910
7.880
6.900
7.180
999,014
+0.37(+5.43%)
Jan 25, 2021
6.860
7.040
6.620
6.810
472,353
+0.06(+0.89%)
Jan 22, 2021
6.600
6.800
6.580
6.750
190,300
+0.05(+0.75%)
Jan 21, 2021
6.760
6.760
6.530
6.700
166,908
-0.06(-0.89%)
Jan 20, 2021
6.850
6.910
6.670
6.760
168,890
+0.00(+0.00%)
Jan 19, 2021
6.700
6.930
6.660
6.760
189,319
+0.09(+1.35%)
Jan 15, 2021
6.580
6.700
6.385
6.670
270,700
+0.06(+0.91%)
Jan 14, 2021
6.720
6.820
6.550
6.610
289,029
-0.10(-1.49%)
Jan 13, 2021
6.730
6.980
6.640
6.710
434,391
-0.01(-0.15%)
Jan 12, 2021
6.860
6.940
6.720
6.720
356,230
-0.10(-1.47%)
Jan 11, 2021
6.750
6.980
6.640
6.820
355,445
-0.02(-0.29%)
Jan 08, 2021
6.880
6.940
6.660
6.840
283,700
-0.02(-0.29%)
Jan 07, 2021
6.760
6.910
6.500
6.860
337,679
+0.22(+3.31%)
Jan 06, 2021
6.760
6.990
6.560
6.640
415,281
+0.00(+0.00%)
Jan 05, 2021
6.630
6.750
6.470
6.640
280,790
-0.02(-0.30%)
Jan 04, 2021
6.690
6.900
6.500
6.660
375,918
-0.02(-0.30%)
Dec 31, 2020
6.680
6.680
6.680
552,813
-0.01(-0.15%)
Dec 30, 2020
6.350
6.910
6.350
6.690
552,813
+0.40(+6.36%)
Dec 29, 2020
6.640
6.670
6.290
6.290
641,550
-0.35(-5.27%)
Dec 28, 2020
6.960
7.027
6.590
6.640
787,037
-0.26(-3.77%)
Dec 24, 2020
7.020
7.180
6.830
6.900
137,600
-0.11(-1.57%)
Dec 23, 2020
7.120
7.220
6.960
7.010
403,028
-0.02(-0.28%)
Dec 22, 2020
6.940
7.170
6.840
7.030
315,146
+0.10(+1.44%)
Dec 21, 2020
7.090
7.360
6.730
6.930
673,151
-0.23(-3.21%)
Dec 18, 2020
7.610
7.800
7.140
7.160
1,340,600
-0.51(-6.65%)
Dec 17, 2020
7.550
7.870
7.320
7.670
459,112
+0.39(+5.36%)
Dec 16, 2020
8.010
8.090
7.260
7.280
720,201
-0.67(-8.43%)
Dec 15, 2020
7.530
8.200
7.390
7.950
1,152,209
+0.44(+5.86%)
Dec 14, 2020
7.220
7.690
7.100
7.510
464,062
+0.33(+4.60%)
Dec 11, 2020
6.810
7.220
6.720
7.180
529,700
+0.36(+5.28%)
Dec 10, 2020
7.000
7.090
6.690
6.820
455,668
-0.11(-1.59%)
Dec 09, 2020
6.980
7.120
6.845
6.930
234,475
+0.05(+0.73%)
Dec 08, 2020
6.690
6.930
6.600
6.880
300,298
+0.09(+1.33%)
Dec 07, 2020
7.040
7.040
6.660
6.790
479,084
-0.19(-2.72%)
Dec 04, 2020
7.000
7.100
6.820
6.980
437,100
-0.02(-0.29%)
Dec 03, 2020
6.900
7.120
6.900
7.000
251,218
+0.14(+2.04%)
Dec 02, 2020
7.000
7.000
6.030
6.860
788,080
-0.16(-2.28%)
Dec 01, 2020
7.360
7.430
6.980
7.020
304,057
-0.16(-2.23%)
Nov 30, 2020
7.380
7.490
7.120
7.180
367,191
-0.29(-3.88%)
Nov 27, 2020
7.300
7.550
7.300
7.470
258,500
+0.16(+2.19%)
Nov 25, 2020
7.110
7.340
6.910
7.310
386,700
+0.14(+1.95%)
Nov 24, 2020
7.100
7.260
6.800
7.170
497,930
+0.03(+0.42%)
Nov 23, 2020
6.950
7.210
6.860
7.140
413,687
+0.19(+2.73%)
Nov 20, 2020
6.830
7.030
6.690
6.950
335,100
+0.13(+1.91%)
Nov 19, 2020
6.780
7.037
6.600
6.820
405,317
+0.05(+0.74%)
Nov 18, 2020
7.030
7.150
6.740
6.770
327,004
-0.28(-3.97%)
Nov 17, 2020
7.150
7.200
6.760
7.050
640,897
-0.16(-2.22%)
Nov 16, 2020
6.550
7.280
6.410
7.210
1,116,017
+0.76(+11.78%)
Nov 13, 2020
5.870
6.680
5.862
6.450
787,200
+0.70(+12.17%)
Nov 12, 2020
5.750
5.980
5.680
5.750
268,323
-0.03(-0.52%)
Nov 11, 2020
6.140
6.190
5.730
5.780
368,197
-0.25(-4.15%)
Nov 10, 2020
5.940
6.394
5.900
6.030
525,118
+0.04(+0.67%)
Nov 09, 2020
5.685
6.120
5.588
5.990
1,015,024
+0.59(+10.93%)
Nov 06, 2020
5.700
5.750
5.260
5.400
427,100
-0.29(-5.10%)
Nov 05, 2020
5.640
5.785
5.620
5.690
477,847
+0.13(+2.34%)
Nov 04, 2020
5.380
5.680
5.380
5.560
358,382
+0.18(+3.35%)
Nov 03, 2020
5.490
5.620
5.220
5.380
269,765
+0.00(+0.00%)
Nov 02, 2020
5.060
5.400
4.960
5.380
473,617
+0.34(+6.75%)
Oct 30, 2020
5.210
5.210
4.950
5.040
489,100
-0.15(-2.89%)
Oct 29, 2020
5.150
5.260
5.000
5.190
316,904
+0.08(+1.57%)
Oct 28, 2020
5.340
5.340
4.980
5.110
481,604
-0.25(-4.66%)
Oct 27, 2020
5.780
5.780
5.250
5.360
411,140
-0.36(-6.29%)
Oct 26, 2020
5.340
5.770
5.260
5.720
564,065
+0.38(+7.12%)
Oct 23, 2020
5.220
5.540
5.099
5.340
266,100
+0.12(+2.30%)
Oct 22, 2020
5.100
5.230
5.000
5.220
227,820
+0.19(+3.78%)
Oct 21, 2020
5.160
5.220
5.010
5.030
267,505
-0.14(-2.71%)
Oct 20, 2020
5.390
5.400
5.040
5.170
414,999
-0.19(-3.54%)
Oct 19, 2020
5.460
5.540
5.310
5.360
252,864
-0.10(-1.83%)
Oct 16, 2020
5.460
5.626
5.360
5.460
296,700
+0.02(+0.37%)
Oct 15, 2020
5.320
5.500
5.200
5.440
168,956
+0.10(+1.87%)
Oct 14, 2020
5.540
5.597
5.320
5.340
257,478
-0.21(-3.78%)
Oct 13, 2020
5.570
5.660
5.500
5.550
319,973
+0.02(+0.36%)
Oct 12, 2020
5.600
5.680
5.440
5.530
259,621
-0.09(-1.60%)
Oct 09, 2020
5.850
5.910
5.560
5.620
389,700
-0.27(-4.58%)
Oct 08, 2020
5.550
5.960
5.550
5.890
608,684
+0.34(+6.13%)
Oct 07, 2020
5.250
5.610
5.230
5.550
384,036
+0.35(+6.73%)
Oct 06, 2020
5.340
5.500
5.120
5.200
580,995
-0.05(-0.95%)
Oct 05, 2020
5.160
5.280
5.050
5.250
350,444
+0.13(+2.54%)
Oct 02, 2020
5.010
5.220
4.900
5.120
384,400
+0.01(+0.20%)
Oct 01, 2020
5.100
5.170
5.050
5.110
470,946
+0.07(+1.39%)
Sep 30, 2020
5.140
5.180
4.930
5.040
648,410
-0.10(-1.95%)
Sep 29, 2020
5.200
5.300
5.120
5.140
417,252
-0.12(-2.28%)
Sep 28, 2020
5.370
5.410
5.150
5.260
431,523
+0.03(+0.57%)
Sep 25, 2020
5.040
5.390
5.040
5.230
859,400
+0.21(+4.18%)
Sep 24, 2020
5.130
5.300
4.830
5.020
1,319,145
-0.21(-4.02%)
Sep 23, 2020
5.790
5.890
5.070
5.230
2,150,388
-0.62(-10.60%)
Sep 22, 2020
6.250
6.320
5.775
5.850
1,134,550
-0.23(-3.78%)
Sep 21, 2020
6.470
6.490
5.770
6.080
2,203,912
+0.20(+3.40%)
Sep 18, 2020
5.940
6.120
5.650
5.880
2,456,300
-0.03(-0.51%)
Sep 17, 2020
5.880
5.950
5.640
5.910
637,045
+0.06(+1.03%)
Sep 16, 2020
5.280
5.920
5.230
5.850
1,046,043
+0.60(+11.43%)
Sep 15, 2020
5.570
5.650
5.233
5.250
700,597
-0.22(-4.02%)
Sep 14, 2020
5.350
5.785
5.340
5.470
1,464,543
+0.17(+3.21%)
Sep 11, 2020
5.610
5.628
5.200
5.300
824,700
-0.24(-4.33%)
Sep 10, 2020
5.770
5.850
5.520
5.540
780,404
-0.27(-4.65%)
Sep 09, 2020
5.920
6.210
5.730
5.810
1,253,361
+0.04(+0.69%)
Sep 08, 2020
6.340
6.340
5.765
5.770
4,111,024
-0.64(-9.98%)
Sep 04, 2020
6.570
6.750
6.300
6.410
542,300
-0.22(-3.32%)
Sep 03, 2020
6.900
7.180
6.600
6.630
515,408
-0.35(-5.01%)
Sep 02, 2020
7.040
7.060
6.670
6.980
429,816
+0.26(+3.87%)
Sep 01, 2020
7.230
7.280
6.600
6.720
746,209
-0.59(-8.07%)
Aug 31, 2020
7.050
7.340
6.830
7.310
574,061
+0.15(+2.09%)
Aug 28, 2020
6.820
7.230
6.150
7.160
1,622,700
+0.81(+12.76%)
Aug 27, 2020
7.860
7.900
6.130
6.350
3,347,291
-1.51(-19.21%)
Aug 26, 2020
7.880
7.950
7.760
7.860
492,261
-0.05(-0.63%)
Aug 25, 2020
7.910
8.080
7.720
7.910
583,911
-0.05(-0.63%)
Aug 24, 2020
8.360
8.360
7.830
7.960
935,137
-0.29(-3.52%)
Aug 21, 2020
8.590
8.601
8.070
8.250
487,300
-0.39(-4.51%)
Aug 20, 2020
8.930
8.940
8.420
8.640
478,169
-0.34(-3.79%)
Aug 19, 2020
8.540
9.020
8.460
8.980
743,309
+0.44(+5.15%)
Aug 18, 2020
8.880
8.900
8.210
8.540
826,904
+0.01(+0.12%)
Aug 17, 2020
8.070
8.980
8.070
8.530
2,742,188
+0.62(+7.84%)
Aug 14, 2020
8.010
8.160
7.820
7.910
748,700
+0.19(+2.46%)
Aug 13, 2020
7.700
7.960
7.630
7.720
579,853
-0.03(-0.39%)
Aug 12, 2020
7.850
7.975
7.620
7.750
526,186
+0.01(+0.13%)
Aug 11, 2020
7.850
8.100
7.660
7.740
706,321
-0.11(-1.40%)
Aug 10, 2020
8.500
8.500
7.680
7.850
1,034,047
-0.51(-6.10%)
Aug 07, 2020
8.500
8.520
8.230
8.360
407,700
-0.12(-1.42%)
Aug 06, 2020
8.550
8.870
8.390
8.480
656,005
-0.02(-0.24%)
Aug 05, 2020
8.340
8.480
8.040
8.500
375,188
+0.21(+2.53%)
Aug 04, 2020
8.430
8.560
8.090
8.290
274,584
-0.16(-1.89%)
Aug 03, 2020
7.860
8.600
7.860
8.450
403,476
+0.62(+7.92%)
Jul 31, 2020
8.270
8.305
7.690
7.830
641,300
-0.18(-2.25%)
Jul 30, 2020
8.060
8.180
7.950
8.010
200,601
-0.19(-2.32%)
Jul 29, 2020
8.110
8.340
7.830
8.200
412,196
-0.03(-0.36%)
Jul 28, 2020
8.200
8.450
8.090
8.230
383,358
-0.02(-0.24%)
Jul 27, 2020
8.390
8.500
8.060
8.250
388,918
-0.09(-1.08%)
Jul 24, 2020
8.000
8.420
7.830
8.340
1,261,600
+0.33(+4.12%)
Jul 23, 2020
8.490
8.500
7.940
8.010
429,504
-0.52(-6.10%)
Jul 22, 2020
8.650
8.760
8.300
8.530
333,169
-0.23(-2.63%)
Jul 21, 2020
8.610
9.076
8.260
8.760
749,469
+0.61(+7.48%)
Jul 20, 2020
8.400
8.640
7.980
8.150
352,761
-0.20(-2.40%)
Jul 17, 2020
8.160
8.570
8.060
8.350
342,900
+0.25(+3.09%)
Jul 16, 2020
7.880
8.130
7.660
8.100
471,585
+0.19(+2.40%)
Jul 15, 2020
7.740
7.940
7.590
7.910
293,961
+0.25(+3.26%)
Jul 14, 2020
7.750
7.850
7.470
7.660
734,619
-0.14(-1.79%)
Jul 13, 2020
8.020
8.120
7.780
7.800
453,680
-0.17(-2.13%)
Jul 10, 2020
7.700
7.980
7.510
7.970
1,093,000
+0.34(+4.46%)
Jul 09, 2020
7.610
7.740
7.450
7.630
870,674
+0.02(+0.26%)
Jul 08, 2020
7.720
7.780
7.500
7.610
481,196
-0.12(-1.55%)
Jul 07, 2020
7.920
8.030
7.630
7.730
583,942
-0.26(-3.25%)
Jul 06, 2020
8.050
8.150
7.800
7.990
507,004
+0.02(+0.25%)
Jul 02, 2020
8.040
8.050
7.630
7.970
711,100
+0.00(+0.00%)
Jul 01, 2020
8.200
8.311
7.810
7.970
934,895
-0.11(-1.36%)
Jun 30, 2020
8.620
8.620
8.000
8.080
576,850
+0.14(+1.76%)
Jun 29, 2020
7.980
8.340
7.770
7.940
648,953
-0.01(-0.13%)
Jun 26, 2020
8.370
8.420
7.870
7.950
1,046,100
-0.42(-5.02%)
Jun 25, 2020
8.340
8.760
8.250
8.370
759,083
-0.10(-1.18%)
Jun 24, 2020
8.730
8.897
8.200
8.470
793,190
-0.40(-4.51%)
Jun 23, 2020
9.150
9.430
8.850
8.870
315,214
-0.28(-3.06%)
Jun 22, 2020
9.600
9.600
9.050
9.150
415,419
-0.31(-3.28%)
Jun 19, 2020
8.710
9.690
8.660
9.460
867,100
+0.69(+7.87%)
Jun 18, 2020
8.390
8.950
8.390
8.770
511,859
+0.14(+1.62%)
Jun 17, 2020
8.690
8.930
8.550
8.630
435,682
-0.04(-0.46%)
Jun 16, 2020
8.650
8.880
8.410
8.670
697,979
+0.15(+1.76%)
Jun 15, 2020
7.850
8.620
7.790
8.520
675,069
+0.50(+6.23%)
Jun 12, 2020
8.270
8.450
7.680
8.020
643,600
-0.07(-0.87%)
Jun 11, 2020
8.120
8.320
7.850
8.090
444,976
-0.32(-3.80%)
Jun 10, 2020
8.610
8.770
8.110
8.410
508,941
-0.25(-2.89%)
Jun 09, 2020
9.020
9.100
8.560
8.660
634,750
-0.43(-4.73%)
Jun 08, 2020
8.250
9.200
8.050
9.090
790,873
+0.71(+8.47%)
Jun 05, 2020
7.910
8.429
7.910
8.380
553,100
+0.31(+3.84%)
Jun 04, 2020
7.960
8.200
7.830
8.070
1,214,013
+0.05(+0.62%)
Jun 03, 2020
8.080
8.260
7.770
8.020
532,113
-0.06(-0.74%)
Jun 02, 2020
8.000
8.260
7.820
8.080
727,512
+0.07(+0.87%)
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.