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
Point Biopharma Global Inc
(NQ:
PNT
)
12.50
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 26, 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
8.000
8.160
7.640
8.130
720,010
+0.15(+1.88%)
May 05, 2023
8.000
8.150
7.970
7.980
431,206
+0.03(+0.38%)
May 04, 2023
7.820
7.999
7.510
7.950
435,425
+0.06(+0.76%)
May 03, 2023
7.580
7.960
7.550
7.890
678,120
+0.36(+4.78%)
May 02, 2023
7.530
7.620
7.330
7.530
638,427
-0.04(-0.53%)
May 01, 2023
7.740
7.810
7.400
7.570
524,940
-0.17(-2.20%)
Apr 28, 2023
7.530
7.820
7.445
7.740
441,264
+0.16(+2.11%)
Apr 27, 2023
7.660
7.850
7.540
7.580
479,568
-0.02(-0.26%)
Apr 26, 2023
7.610
7.940
7.535
7.600
398,750
-0.04(-0.59%)
Apr 25, 2023
7.810
7.900
7.585
7.645
353,358
-0.18(-2.24%)
Apr 24, 2023
8.130
8.380
7.820
7.820
640,943
-0.25(-3.10%)
Apr 21, 2023
8.000
8.310
7.880
8.070
768,996
+0.03(+0.37%)
Apr 20, 2023
8.070
8.305
7.980
8.040
390,008
-0.08(-0.99%)
Apr 19, 2023
7.760
8.350
7.760
8.120
617,238
+0.29(+3.70%)
Apr 18, 2023
7.650
7.850
7.390
7.830
576,912
+0.12(+1.49%)
Apr 17, 2023
7.500
7.880
7.310
7.715
915,507
+0.25(+3.42%)
Apr 14, 2023
7.140
7.505
6.950
7.460
509,523
+0.32(+4.48%)
Apr 13, 2023
6.870
7.350
6.870
7.140
702,614
+0.28(+4.08%)
Apr 12, 2023
7.220
7.220
6.810
6.860
437,705
-0.20(-2.83%)
Apr 11, 2023
6.950
7.200
6.950
7.060
455,906
+0.10(+1.44%)
Apr 10, 2023
7.350
7.415
6.780
6.960
1,059,807
-0.45(-6.07%)
Apr 06, 2023
6.980
7.440
6.910
7.410
1,100,755
+0.42(+6.01%)
Apr 05, 2023
6.990
7.070
6.840
6.990
906,609
-0.01(-0.14%)
Apr 04, 2023
7.410
7.530
6.860
7.000
739,333
-0.35(-4.76%)
Apr 03, 2023
7.250
7.390
7.110
7.350
674,154
+0.08(+1.10%)
Mar 31, 2023
6.950
7.400
6.950
7.270
837,705
+0.33(+4.76%)
Mar 30, 2023
7.220
7.300
6.710
6.940
836,710
-0.28(-3.88%)
Mar 29, 2023
6.870
7.305
6.850
7.220
522,489
+0.44(+6.49%)
Mar 28, 2023
6.930
7.190
6.740
6.780
562,759
-0.22(-3.14%)
Mar 27, 2023
6.990
7.190
6.815
7.000
460,048
+0.19(+2.79%)
Mar 24, 2023
7.260
7.260
6.580
6.810
412,044
-0.03(-0.44%)
Mar 23, 2023
7.040
7.200
6.740
6.840
546,360
-0.01(-0.15%)
Mar 22, 2023
7.250
7.370
6.820
6.850
728,246
-0.43(-5.91%)
Mar 21, 2023
7.410
7.540
7.250
7.280
376,002
-0.10(-1.36%)
Mar 20, 2023
7.570
7.585
7.290
7.380
405,298
-0.11(-1.47%)
Mar 17, 2023
7.580
7.650
7.250
7.490
2,063,228
-0.16(-2.09%)
Mar 16, 2023
7.570
7.780
7.340
7.650
347,511
+0.04(+0.53%)
Mar 15, 2023
7.680
7.760
7.300
7.610
600,557
-0.26(-3.30%)
Mar 14, 2023
7.930
8.080
7.700
7.870
671,171
+0.07(+0.90%)
Mar 13, 2023
7.150
8.050
7.150
7.800
848,020
+0.55(+7.59%)
Mar 10, 2023
7.330
7.545
7.090
7.250
831,602
-0.10(-1.36%)
Mar 09, 2023
7.570
7.570
7.210
7.350
685,351
-0.17(-2.26%)
Mar 08, 2023
7.710
7.710
7.490
7.520
555,260
-0.20(-2.59%)
Mar 07, 2023
7.890
7.960
7.610
7.720
330,369
-0.13(-1.66%)
Mar 06, 2023
7.600
7.980
7.500
7.850
455,602
+0.22(+2.88%)
Mar 03, 2023
7.690
7.770
7.550
7.630
368,346
-0.02(-0.26%)
Mar 02, 2023
7.570
7.745
7.420
7.650
341,280
+0.05(+0.66%)
Mar 01, 2023
7.440
7.730
7.350
7.600
537,583
+0.11(+1.47%)
Feb 28, 2023
7.560
7.680
7.350
7.490
625,575
-0.03(-0.40%)
Feb 27, 2023
7.510
7.860
7.450
7.520
433,562
+0.06(+0.80%)
Feb 24, 2023
7.330
7.470
7.330
7.460
424,949
+0.01(+0.13%)
Feb 23, 2023
7.430
7.580
7.390
7.450
313,869
+0.03(+0.40%)
Feb 22, 2023
7.290
7.490
7.155
7.420
638,267
+0.13(+1.78%)
Feb 21, 2023
7.470
7.565
7.280
7.290
1,093,258
-0.29(-3.83%)
Feb 17, 2023
7.300
7.665
7.215
7.580
853,207
+0.29(+3.98%)
Feb 16, 2023
7.310
7.455
7.220
7.290
603,813
-0.04(-0.55%)
Feb 15, 2023
7.320
7.395
7.074
7.330
993,197
-0.06(-0.81%)
Feb 14, 2023
7.410
7.540
7.260
7.390
207,311
-0.04(-0.54%)
Feb 13, 2023
7.590
7.590
7.340
7.430
230,687
-0.11(-1.46%)
Feb 10, 2023
7.500
7.595
7.410
7.540
239,114
+0.03(+0.40%)
Feb 09, 2023
7.580
7.770
7.500
7.510
257,703
-0.02(-0.27%)
Feb 08, 2023
7.930
7.930
7.510
7.530
312,504
-0.44(-5.52%)
Feb 07, 2023
7.890
8.000
7.720
7.970
414,050
+0.08(+1.01%)
Feb 06, 2023
7.930
7.980
7.670
7.890
285,945
-0.05(-0.63%)
Feb 03, 2023
7.950
8.150
7.880
7.940
448,834
-0.16(-1.98%)
Feb 02, 2023
8.030
8.330
7.810
8.100
1,499,282
+0.15(+1.89%)
Feb 01, 2023
8.230
8.230
7.730
7.950
741,954
-0.05(-0.62%)
Jan 31, 2023
7.420
8.050
7.420
8.000
567,149
+0.59(+7.96%)
Jan 30, 2023
7.310
7.480
7.280
7.410
493,598
+0.03(+0.41%)
Jan 27, 2023
7.260
7.520
7.200
7.380
475,645
+0.16(+2.22%)
Jan 26, 2023
7.190
7.260
6.930
7.220
1,037,848
+0.06(+0.84%)
Jan 25, 2023
7.240
7.400
7.070
7.160
607,118
-0.12(-1.65%)
Jan 24, 2023
6.960
7.390
6.960
7.280
415,791
+0.21(+2.97%)
Jan 23, 2023
7.110
7.150
6.930
7.070
638,105
-0.06(-0.84%)
Jan 20, 2023
7.410
7.410
7.090
7.130
488,052
-0.17(-2.33%)
Jan 19, 2023
7.320
7.415
7.160
7.300
340,731
-0.06(-0.82%)
Jan 18, 2023
7.800
7.810
7.300
7.360
335,093
-0.36(-4.66%)
Jan 17, 2023
7.840
7.940
7.460
7.720
419,653
-0.09(-1.15%)
Jan 13, 2023
7.690
7.880
7.570
7.810
499,315
+0.11(+1.43%)
Jan 12, 2023
7.250
7.775
7.220
7.700
563,358
+0.44(+6.06%)
Jan 11, 2023
7.060
7.280
6.960
7.260
413,836
+0.16(+2.25%)
Jan 10, 2023
6.740
7.100
6.700
7.100
763,016
+0.31(+4.57%)
Jan 09, 2023
7.170
7.290
6.770
6.790
563,853
-0.44(-6.09%)
Jan 06, 2023
7.140
7.380
6.955
7.230
615,703
+0.12(+1.69%)
Jan 05, 2023
7.190
7.295
6.910
7.110
486,377
-0.13(-1.80%)
Jan 04, 2023
7.240
7.400
6.920
7.240
482,727
+0.02(+0.28%)
Jan 03, 2023
7.200
7.530
7.140
7.220
603,459
-0.07(-0.96%)
Dec 30, 2022
6.980
7.300
6.980
7.290
480,077
+0.15(+2.10%)
Dec 29, 2022
6.760
7.275
6.750
7.140
523,598
+0.39(+5.78%)
Dec 28, 2022
6.850
6.920
6.700
6.750
270,118
+0.03(+0.45%)
Dec 27, 2022
6.850
7.010
6.650
6.720
346,778
-0.16(-2.33%)
Dec 23, 2022
6.830
7.010
6.660
6.880
390,753
-0.01(-0.15%)
Dec 22, 2022
6.830
6.995
6.810
6.890
432,176
+0.00(+0.00%)
Dec 21, 2022
6.840
6.970
6.580
6.890
692,661
+0.08(+1.17%)
Dec 20, 2022
6.480
6.980
6.470
6.810
588,985
+0.32(+4.93%)
Dec 19, 2022
6.580
6.780
6.390
6.490
877,470
-0.12(-1.82%)
Dec 16, 2022
6.570
6.730
6.530
6.610
3,555,445
+0.00(+0.00%)
Dec 15, 2022
6.760
6.790
6.540
6.610
625,884
-0.18(-2.65%)
Dec 14, 2022
6.690
6.830
6.530
6.790
815,412
+0.18(+2.72%)
Dec 13, 2022
6.720
6.800
6.515
6.610
617,715
+0.00(+0.00%)
Dec 12, 2022
6.440
6.710
6.440
6.610
894,239
+0.01(+0.15%)
Dec 09, 2022
6.680
6.750
6.575
6.600
509,596
-0.11(-1.64%)
Dec 08, 2022
6.710
6.760
6.660
6.710
356,196
+0.01(+0.15%)
Dec 07, 2022
6.690
6.820
6.680
6.700
464,497
-0.03(-0.45%)
Dec 06, 2022
6.670
6.820
6.660
6.730
462,344
+0.01(+0.15%)
Dec 05, 2022
6.680
6.850
6.470
6.720
857,729
-0.03(-0.44%)
Dec 02, 2022
6.640
6.795
6.550
6.750
475,165
+0.03(+0.45%)
Dec 01, 2022
6.850
6.930
6.620
6.720
594,490
-0.09(-1.32%)
Nov 30, 2022
6.910
6.910
6.510
6.810
866,683
+0.15(+2.25%)
Nov 29, 2022
6.670
6.950
6.520
6.660
341,041
+0.07(+1.06%)
Nov 28, 2022
6.650
6.838
6.460
6.590
472,249
-0.11(-1.64%)
Nov 25, 2022
6.830
6.940
6.648
6.700
285,762
-0.16(-2.33%)
Nov 23, 2022
6.840
6.960
6.559
6.860
420,054
-0.04(-0.58%)
Nov 22, 2022
6.950
6.990
6.650
6.900
832,033
+0.38(+5.83%)
Nov 21, 2022
6.360
6.680
6.360
6.520
708,869
+0.03(+0.46%)
Nov 18, 2022
6.340
6.707
6.160
6.490
978,915
+0.32(+5.19%)
Nov 17, 2022
6.020
6.200
5.950
6.170
794,601
+0.13(+2.15%)
Nov 16, 2022
6.030
6.195
5.970
6.040
1,811,903
-0.07(-1.15%)
Nov 15, 2022
5.960
6.550
5.810
6.110
3,589,420
+0.39(+6.82%)
Nov 14, 2022
8.070
8.274
5.590
5.720
7,049,633
-3.42(-37.42%)
Nov 11, 2022
9.100
9.530
9.040
9.140
933,137
+0.05(+0.55%)
Nov 10, 2022
8.870
9.210
8.820
9.090
735,116
+0.55(+6.44%)
Nov 09, 2022
8.820
8.900
8.520
8.540
348,142
-0.40(-4.47%)
Nov 08, 2022
8.490
9.150
8.420
8.940
346,188
+0.47(+5.55%)
Nov 07, 2022
8.580
8.670
8.380
8.470
244,229
-0.05(-0.59%)
Nov 04, 2022
8.580
8.690
8.300
8.520
318,533
+0.06(+0.71%)
Nov 03, 2022
8.340
8.610
8.140
8.460
345,560
+0.01(+0.12%)
Nov 02, 2022
8.980
9.000
8.400
8.450
1,094,306
-0.57(-6.32%)
Nov 01, 2022
9.420
9.700
8.990
9.020
483,425
-0.31(-3.32%)
Oct 31, 2022
9.660
9.755
9.245
9.330
483,302
-0.45(-4.60%)
Oct 28, 2022
9.200
9.820
9.110
9.780
535,398
+0.62(+6.77%)
Oct 27, 2022
8.540
9.290
8.445
9.160
564,789
+0.70(+8.27%)
Oct 26, 2022
8.430
8.730
8.360
8.460
578,402
-0.01(-0.12%)
Oct 25, 2022
8.030
8.900
8.030
8.470
777,641
+0.45(+5.61%)
Oct 24, 2022
7.930
8.150
7.720
8.020
242,506
+0.05(+0.63%)
Oct 21, 2022
7.850
8.060
7.710
7.970
304,119
+0.20(+2.57%)
Oct 20, 2022
7.810
8.030
7.645
7.770
176,975
+0.00(+0.00%)
Oct 19, 2022
8.040
8.070
7.620
7.770
490,798
-0.23(-2.88%)
Oct 18, 2022
8.060
8.350
7.840
8.000
364,442
+0.01(+0.13%)
Oct 17, 2022
7.990
8.080
7.815
7.990
517,944
+0.12(+1.52%)
Oct 14, 2022
8.110
8.200
7.850
7.870
325,578
-0.23(-2.84%)
Oct 13, 2022
7.520
8.170
7.520
8.100
470,474
+0.36(+4.65%)
Oct 12, 2022
7.380
7.750
7.250
7.740
327,812
+0.31(+4.17%)
Oct 11, 2022
7.580
7.860
7.290
7.430
847,819
+0.15(+2.06%)
Oct 10, 2022
7.390
7.570
7.250
7.280
428,822
-0.15(-2.02%)
Oct 07, 2022
7.960
8.090
7.390
7.430
650,873
-0.47(-5.95%)
Oct 06, 2022
7.660
8.180
7.590
7.900
743,191
+0.26(+3.40%)
Oct 05, 2022
7.460
7.740
7.200
7.640
752,066
+0.03(+0.39%)
Oct 04, 2022
7.670
7.910
7.500
7.610
815,266
+0.03(+0.40%)
Oct 03, 2022
7.790
8.080
7.520
7.580
493,080
-0.15(-1.94%)
Sep 30, 2022
7.710
8.170
7.690
7.730
622,849
-0.12(-1.53%)
Sep 29, 2022
8.570
8.750
7.780
7.850
728,489
-0.80(-9.25%)
Sep 28, 2022
8.150
8.730
8.202
8.650
570,705
+0.54(+6.66%)
Sep 27, 2022
8.510
8.660
8.060
8.110
565,438
-0.24(-2.87%)
Sep 26, 2022
8.190
8.650
8.190
8.350
430,544
+0.09(+1.09%)
Sep 23, 2022
8.340
8.610
8.020
8.260
536,543
-0.13(-1.55%)
Sep 22, 2022
8.470
8.560
8.140
8.390
609,888
-0.14(-1.64%)
Sep 21, 2022
9.220
9.250
8.480
8.530
559,089
-0.66(-7.18%)
Sep 20, 2022
8.630
9.410
8.590
9.190
554,984
+0.53(+6.12%)
Sep 19, 2022
8.640
9.070
8.540
8.660
938,987
-0.34(-3.78%)
Sep 16, 2022
8.430
9.060
8.350
9.000
1,903,475
+0.56(+6.64%)
Sep 15, 2022
9.120
9.180
8.410
8.440
895,517
-0.48(-5.38%)
Sep 14, 2022
9.050
9.490
8.570
8.920
4,362,824
-1.25(-12.29%)
Sep 13, 2022
10.07
10.61
10.01
10.17
591,962
-0.10(-0.97%)
Sep 12, 2022
9.740
10.98
9.380
10.27
2,921,585
+1.70(+19.84%)
Sep 09, 2022
8.590
8.840
8.420
8.570
572,330
-0.02(-0.23%)
Sep 08, 2022
8.370
8.960
8.280
8.590
769,623
+0.08(+0.94%)
Sep 07, 2022
7.630
8.540
7.200
8.510
2,376,190
+1.20(+16.42%)
Sep 06, 2022
9.750
9.750
6.745
7.310
3,282,490
-2.93(-28.61%)
Sep 02, 2022
10.00
10.36
9.900
10.24
432,628
+0.25(+2.50%)
Sep 01, 2022
9.730
10.05
9.524
9.990
395,697
+0.24(+2.46%)
Aug 31, 2022
9.830
10.00
9.680
9.750
403,518
+0.04(+0.41%)
Aug 30, 2022
10.41
10.47
9.340
9.710
518,522
-0.60(-5.82%)
Aug 29, 2022
10.01
10.41
9.920
10.31
413,887
+0.16(+1.58%)
Aug 26, 2022
10.12
10.23
9.910
10.15
517,982
-0.01(-0.10%)
Aug 25, 2022
9.700
10.34
9.600
10.16
918,549
+0.54(+5.61%)
Aug 24, 2022
9.170
9.810
9.040
9.620
822,898
+0.48(+5.25%)
Aug 23, 2022
8.810
9.210
8.660
9.140
710,548
+0.30(+3.39%)
Aug 22, 2022
8.810
8.990
8.620
8.840
593,226
-0.06(-0.67%)
Aug 19, 2022
8.690
9.080
8.690
8.900
961,808
+0.22(+2.53%)
Aug 18, 2022
8.140
8.810
8.100
8.680
472,941
+0.45(+5.47%)
Aug 17, 2022
8.320
8.500
7.890
8.230
230,211
-0.12(-1.44%)
Aug 16, 2022
8.860
8.920
8.340
8.350
287,277
-0.32(-3.69%)
Aug 15, 2022
8.650
9.065
8.560
8.670
256,629
-0.16(-1.81%)
Aug 12, 2022
8.010
8.870
7.830
8.830
387,543
+0.72(+8.88%)
Aug 11, 2022
9.040
9.205
8.010
8.110
245,981
-0.89(-9.89%)
Aug 10, 2022
9.000
9.220
8.645
9.000
905,311
+0.03(+0.33%)
Aug 09, 2022
8.640
9.000
8.613
8.970
954,310
+0.30(+3.46%)
Aug 08, 2022
8.370
8.960
8.340
8.670
745,204
+0.51(+6.25%)
Aug 05, 2022
7.840
8.180
7.670
8.160
270,150
+0.21(+2.64%)
Aug 04, 2022
7.780
7.960
7.600
7.950
277,999
+0.20(+2.58%)
Aug 03, 2022
7.630
7.870
7.610
7.750
263,399
+0.22(+2.92%)
Aug 02, 2022
7.230
7.570
7.200
7.530
409,271
+0.24(+3.29%)
Aug 01, 2022
7.280
7.710
7.220
7.290
305,055
-0.05(-0.68%)
Jul 29, 2022
7.360
7.370
7.170
7.340
188,831
-0.09(-1.21%)
Jul 28, 2022
7.680
7.930
7.195
7.430
545,986
-0.25(-3.26%)
Jul 27, 2022
7.530
7.870
7.450
7.680
469,429
+0.23(+3.09%)
Jul 26, 2022
7.470
7.750
7.285
7.450
742,416
-0.02(-0.27%)
Jul 25, 2022
7.190
7.540
7.040
7.470
248,652
+0.23(+3.18%)
Jul 22, 2022
8.150
8.490
7.115
7.240
450,294
-0.87(-10.73%)
Jul 21, 2022
7.790
8.110
7.790
8.110
310,367
+0.22(+2.79%)
Jul 20, 2022
8.460
8.500
7.822
7.890
286,959
-0.55(-6.52%)
Jul 19, 2022
7.970
8.475
7.905
8.440
323,217
+0.56(+7.11%)
Jul 18, 2022
7.990
8.390
7.780
7.880
342,425
+0.07(+0.90%)
Jul 15, 2022
8.100
8.100
7.660
7.810
332,111
-0.09(-1.14%)
Jul 14, 2022
7.820
8.080
7.700
7.900
203,130
-0.05(-0.63%)
Jul 13, 2022
7.660
8.130
7.605
7.950
188,013
+0.25(+3.25%)
Jul 12, 2022
8.030
8.030
7.500
7.700
235,066
-0.33(-4.05%)
Jul 11, 2022
8.860
8.860
7.900
8.025
406,006
-0.86(-9.63%)
Jul 08, 2022
8.230
8.990
8.230
8.880
585,155
+0.63(+7.64%)
Jul 07, 2022
8.240
8.460
8.020
8.250
642,002
-0.04(-0.48%)
Jul 06, 2022
7.990
8.450
7.860
8.290
627,356
+0.51(+6.56%)
Jul 05, 2022
7.010
7.820
7.010
7.780
725,906
+0.50(+6.87%)
Jul 01, 2022
6.750
7.340
6.730
7.280
373,710
+0.47(+6.90%)
Jun 30, 2022
6.510
6.830
6.430
6.810
873,587
+0.22(+3.34%)
Jun 29, 2022
6.510
6.600
6.380
6.590
410,083
+0.05(+0.76%)
Jun 28, 2022
6.980
7.295
6.490
6.540
564,566
-0.57(-8.02%)
Jun 27, 2022
7.380
7.380
6.890
7.110
703,454
-0.23(-3.13%)
Jun 24, 2022
7.500
7.870
7.070
7.340
9,332,778
-0.11(-1.48%)
Jun 23, 2022
7.530
7.675
7.280
7.450
653,537
-0.16(-2.10%)
Jun 22, 2022
8.020
8.150
7.500
7.610
456,621
-0.49(-6.05%)
Jun 21, 2022
7.990
8.510
7.990
8.100
665,201
+0.22(+2.79%)
Jun 17, 2022
7.360
8.190
7.360
7.880
2,191,780
+0.49(+6.63%)
Jun 16, 2022
7.050
7.730
7.010
7.390
627,082
+0.27(+3.79%)
Jun 15, 2022
6.920
7.170
6.795
7.120
455,076
+0.22(+3.19%)
Jun 14, 2022
6.400
6.950
6.033
6.900
442,666
+0.48(+7.48%)
Jun 13, 2022
5.920
6.500
5.705
6.420
651,808
+0.37(+6.12%)
Jun 10, 2022
6.450
6.450
5.830
6.050
396,091
-0.54(-8.19%)
Jun 09, 2022
7.550
7.550
6.530
6.590
512,347
-1.07(-13.97%)
Jun 08, 2022
7.290
8.295
7.250
7.660
429,342
+0.31(+4.22%)
Jun 07, 2022
7.340
7.540
6.025
7.350
973,440
-0.10(-1.34%)
Jun 06, 2022
8.250
8.480
7.260
7.450
539,692
-0.67(-8.25%)
Jun 03, 2022
8.250
8.275
7.705
8.120
460,610
-0.19(-2.29%)
Jun 02, 2022
8.530
8.547
7.820
8.310
1,177,207
-0.20(-2.35%)
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.