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
Eyenovia Inc
(NQ:
EYEN
)
0.6408
+0.0099 (+1.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2022
2.360
2.380
2.310
2.330
22,564
-0.02(-0.85%)
May 27, 2022
2.260
2.370
2.160
2.350
55,974
+0.08(+3.52%)
May 26, 2022
2.190
2.350
2.190
2.270
48,110
+0.07(+3.18%)
May 25, 2022
2.160
2.270
2.110
2.200
74,787
+0.04(+1.85%)
May 24, 2022
2.130
2.300
2.110
2.160
59,686
+0.01(+0.47%)
May 23, 2022
2.070
2.180
2.051
2.150
67,190
+0.13(+6.44%)
May 20, 2022
2.030
2.055
1.980
2.020
46,203
+0.00(+0.00%)
May 19, 2022
2.000
2.197
1.970
2.020
123,019
-0.03(-1.46%)
May 18, 2022
2.030
2.150
2.000
2.050
136,116
-0.07(-3.30%)
May 17, 2022
2.290
2.300
2.110
2.120
119,837
-0.10(-4.50%)
May 16, 2022
2.190
2.340
2.100
2.220
108,072
+0.03(+1.37%)
May 13, 2022
2.000
2.190
1.960
2.190
135,962
+0.27(+14.06%)
May 12, 2022
1.900
2.000
1.830
1.920
61,668
+0.02(+1.05%)
May 11, 2022
2.000
2.100
1.840
1.900
461,864
-0.18(-8.65%)
May 10, 2022
2.130
2.150
1.968
2.080
234,628
-0.03(-1.42%)
May 09, 2022
2.260
2.260
2.040
2.110
194,070
-0.07(-3.21%)
May 06, 2022
2.200
2.250
2.050
2.180
138,375
-0.06(-2.68%)
May 05, 2022
2.400
2.400
2.190
2.240
136,321
-0.11(-4.68%)
May 04, 2022
2.360
2.400
2.260
2.350
142,002
-0.02(-0.84%)
May 03, 2022
2.420
2.590
2.300
2.370
60,358
-0.04(-1.66%)
May 02, 2022
2.440
2.440
2.280
2.410
116,975
-0.01(-0.41%)
Apr 29, 2022
2.430
2.555
2.380
2.420
113,906
-0.05(-2.02%)
Apr 28, 2022
2.610
2.610
2.360
2.470
72,495
-0.09(-3.52%)
Apr 27, 2022
2.400
2.730
2.320
2.560
302,497
+0.19(+8.02%)
Apr 26, 2022
2.450
2.500
2.280
2.370
206,032
-0.07(-2.87%)
Apr 25, 2022
2.600
2.790
2.410
2.440
184,111
-0.12(-4.69%)
Apr 22, 2022
2.706
2.706
2.420
2.560
151,447
-0.08(-3.03%)
Apr 21, 2022
2.690
2.770
2.590
2.640
99,974
-0.02(-0.75%)
Apr 20, 2022
2.730
2.820
2.600
2.660
125,252
-0.03(-1.12%)
Apr 19, 2022
2.840
2.880
2.640
2.690
79,106
-0.12(-4.27%)
Apr 18, 2022
2.790
2.890
2.640
2.810
85,096
+0.01(+0.36%)
Apr 14, 2022
2.700
2.830
2.600
2.800
75,871
+0.06(+2.19%)
Apr 13, 2022
2.740
2.850
2.670
2.740
28,837
+0.02(+0.74%)
Apr 12, 2022
2.810
2.899
2.610
2.720
48,852
-0.05(-1.81%)
Apr 11, 2022
2.860
2.860
2.650
2.770
93,629
-0.14(-4.81%)
Apr 08, 2022
3.020
3.033
2.751
2.910
189,614
-0.14(-4.59%)
Apr 07, 2022
3.100
3.210
3.000
3.050
56,376
-0.02(-0.65%)
Apr 06, 2022
3.140
3.210
3.000
3.070
57,634
-0.07(-2.23%)
Apr 05, 2022
3.220
3.305
3.140
3.140
39,476
-0.10(-3.24%)
Apr 04, 2022
3.270
3.340
3.190
3.245
65,873
-0.01(-0.46%)
Apr 01, 2022
3.070
3.340
3.060
3.260
141,956
+0.21(+6.89%)
Mar 31, 2022
3.090
3.201
3.000
3.050
43,197
-0.06(-1.93%)
Mar 30, 2022
3.210
3.260
3.050
3.110
84,242
-0.09(-2.81%)
Mar 29, 2022
3.250
3.300
2.970
3.200
207,909
+0.20(+6.67%)
Mar 28, 2022
2.860
3.040
2.800
3.000
94,697
+0.14(+4.90%)
Mar 25, 2022
2.840
2.890
2.720
2.860
116,536
+0.06(+2.14%)
Mar 24, 2022
2.840
2.840
2.720
2.800
55,400
+0.00(+0.00%)
Mar 23, 2022
2.790
2.860
2.720
2.800
40,583
+0.00(+0.00%)
Mar 22, 2022
2.750
2.876
2.720
2.800
58,494
+0.00(+0.00%)
Mar 21, 2022
2.850
2.859
2.750
2.800
52,801
+0.00(+0.00%)
Mar 18, 2022
2.790
2.920
2.750
2.800
102,358
+0.00(+0.00%)
Mar 17, 2022
2.780
2.960
2.690
2.800
70,763
+0.05(+1.82%)
Mar 16, 2022
2.810
2.816
2.660
2.750
44,060
+0.05(+1.85%)
Mar 15, 2022
2.640
2.740
2.640
2.700
32,614
+0.04(+1.50%)
Mar 14, 2022
2.920
2.920
2.620
2.660
95,127
-0.21(-7.32%)
Mar 11, 2022
2.970
3.035
2.840
2.870
47,610
-0.05(-1.71%)
Mar 10, 2022
2.980
2.980
2.830
2.920
16,466
+0.02(+0.69%)
Mar 09, 2022
2.890
2.960
2.880
2.900
49,192
+0.06(+2.11%)
Mar 08, 2022
2.930
3.050
2.810
2.840
84,650
-0.04(-1.39%)
Mar 07, 2022
2.990
3.080
2.874
2.880
84,789
-0.13(-4.32%)
Mar 04, 2022
2.970
3.136
2.970
3.010
246,845
-0.07(-2.27%)
Mar 03, 2022
3.070
3.135
3.050
3.080
16,777
+0.01(+0.33%)
Mar 02, 2022
2.810
3.110
2.810
3.070
90,327
+0.26(+9.25%)
Mar 01, 2022
2.830
2.950
2.780
2.810
96,172
+0.01(+0.36%)
Feb 28, 2022
2.950
3.025
2.800
2.800
51,392
-0.15(-5.08%)
Feb 25, 2022
2.990
3.100
2.890
2.950
36,133
-0.05(-1.67%)
Feb 24, 2022
2.880
3.010
2.731
3.000
66,671
+0.10(+3.45%)
Feb 23, 2022
2.830
2.900
2.750
2.900
118,678
+0.17(+6.23%)
Feb 22, 2022
2.780
2.970
2.700
2.730
160,774
-0.02(-0.73%)
Feb 18, 2022
2.750
0
-0.25(-8.33%)
Feb 17, 2022
3.050
3.220
2.990
3.000
80,381
-0.09(-2.91%)
Feb 16, 2022
3.110
3.200
3.060
3.090
38,510
-0.09(-2.83%)
Feb 15, 2022
3.110
3.298
3.110
3.180
12,605
+0.08(+2.58%)
Feb 14, 2022
3.230
3.290
3.100
3.100
40,838
-0.11(-3.43%)
Feb 11, 2022
3.310
3.340
3.130
3.210
50,411
-0.09(-2.73%)
Feb 10, 2022
3.300
3.390
3.200
3.300
130,813
-0.02(-0.60%)
Feb 09, 2022
3.200
3.390
3.100
3.320
303,789
+0.23(+7.44%)
Feb 08, 2022
2.980
3.190
2.940
3.090
317,117
+0.14(+4.75%)
Feb 07, 2022
2.970
3.040
2.945
2.950
96,878
+0.02(+0.51%)
Feb 04, 2022
2.950
3.000
2.900
2.935
136,093
+0.02(+0.51%)
Feb 03, 2022
2.950
2.880
2.920
88,562
-0.02(-0.68%)
Feb 02, 2022
3.100
3.120
2.930
2.940
63,138
-0.19(-6.07%)
Feb 01, 2022
3.000
3.155
2.990
3.130
55,255
+0.05(+1.62%)
Jan 31, 2022
2.990
3.100
2.930
3.080
120,038
+0.10(+3.36%)
Jan 28, 2022
2.950
3.040
2.850
2.980
106,298
+0.02(+0.68%)
Jan 27, 2022
3.100
3.370
2.940
2.960
140,410
-0.17(-5.43%)
Jan 26, 2022
3.310
3.399
3.100
3.130
104,503
-0.14(-4.28%)
Jan 25, 2022
3.100
3.330
3.059
3.270
61,263
+0.10(+3.15%)
Jan 24, 2022
3.130
3.340
2.950
3.170
200,575
-0.03(-0.94%)
Jan 21, 2022
3.240
3.242
3.101
3.200
191,905
-0.08(-2.44%)
Jan 20, 2022
3.440
3.490
3.250
3.280
128,564
-0.12(-3.53%)
Jan 19, 2022
3.510
3.589
3.340
3.400
67,629
-0.10(-2.86%)
Jan 18, 2022
3.570
3.595
3.470
3.500
59,824
-0.10(-2.78%)
Jan 14, 2022
3.600
0
+0.10(+2.86%)
Jan 13, 2022
3.660
3.660
3.430
3.500
151,001
-0.10(-2.78%)
Jan 12, 2022
3.600
3.615
3.489
3.600
93,222
+0.00(+0.00%)
Jan 11, 2022
3.570
3.702
3.530
3.600
69,632
+0.00(+0.00%)
Jan 10, 2022
3.590
3.650
3.515
3.600
65,215
-0.03(-0.83%)
Jan 07, 2022
3.570
3.650
3.490
3.630
117,653
+0.04(+1.11%)
Jan 06, 2022
3.660
3.700
3.510
3.590
103,554
-0.03(-0.83%)
Jan 05, 2022
3.880
3.948
3.620
3.620
168,190
-0.25(-6.46%)
Jan 04, 2022
4.000
4.008
3.800
3.870
58,527
-0.12(-3.01%)
Jan 03, 2022
4.000
4.080
3.890
3.990
62,817
-0.01(-0.25%)
Dec 31, 2021
3.840
4.090
3.840
4.000
121,194
+0.20(+5.26%)
Dec 30, 2021
3.830
3.990
3.760
3.800
113,590
-0.08(-2.06%)
Dec 29, 2021
4.000
4.020
3.760
3.880
89,245
+0.00(+0.00%)
Dec 28, 2021
3.960
4.007
3.810
3.880
115,820
-0.04(-1.02%)
Dec 27, 2021
4.160
4.200
3.920
3.920
68,997
-0.20(-4.85%)
Dec 23, 2021
3.950
4.210
3.930
4.120
84,068
+0.13(+3.26%)
Dec 22, 2021
4.050
4.070
3.860
3.990
60,731
-0.07(-1.72%)
Dec 21, 2021
3.950
4.120
3.890
4.060
186,005
+0.08(+2.01%)
Dec 20, 2021
3.850
4.000
3.759
3.980
179,920
+0.07(+1.79%)
Dec 17, 2021
3.700
3.926
3.680
3.910
306,192
+0.19(+5.11%)
Dec 16, 2021
3.650
3.730
3.600
3.720
178,449
+0.07(+1.92%)
Dec 15, 2021
3.600
3.700
3.350
3.650
526,048
+0.01(+0.27%)
Dec 14, 2021
3.770
3.810
3.610
3.640
149,238
-0.14(-3.70%)
Dec 13, 2021
3.740
3.850
3.630
3.780
100,948
+0.02(+0.53%)
Dec 10, 2021
3.820
3.950
3.700
3.760
86,816
+0.00(+0.00%)
Dec 09, 2021
3.810
3.940
3.750
3.760
99,093
-0.08(-2.08%)
Dec 08, 2021
3.680
3.900
3.650
3.840
88,743
+0.16(+4.35%)
Dec 07, 2021
3.520
3.780
3.490
3.680
178,592
+0.16(+4.55%)
Dec 06, 2021
3.520
3.560
3.310
3.520
261,892
+0.02(+0.57%)
Dec 03, 2021
3.630
3.640
3.330
3.500
451,796
-0.11(-3.05%)
Dec 02, 2021
3.550
3.610
3.423
3.610
190,386
+0.08(+2.27%)
Dec 01, 2021
3.760
3.790
3.510
3.530
220,913
-0.12(-3.29%)
Nov 30, 2021
3.720
3.780
3.592
3.650
209,398
-0.10(-2.67%)
Nov 29, 2021
3.710
3.850
3.686
3.750
167,070
+0.01(+0.27%)
Nov 26, 2021
3.620
3.770
3.620
3.740
170,476
+0.00(+0.00%)
Nov 24, 2021
3.580
3.780
3.530
3.740
248,835
+0.16(+4.47%)
Nov 23, 2021
3.580
3.625
3.520
3.580
189,461
+0.00(+0.00%)
Nov 22, 2021
3.700
3.700
3.520
3.580
165,188
-0.08(-2.19%)
Nov 19, 2021
3.500
3.720
3.450
3.660
155,023
+0.14(+3.98%)
Nov 18, 2021
3.600
3.530
3.491
3.520
309,483
-0.07(-1.95%)
Nov 17, 2021
3.680
3.720
3.550
3.590
407,013
+0.05(+1.41%)
Nov 16, 2021
3.640
3.640
3.500
3.540
294,496
-0.11(-3.01%)
Nov 15, 2021
3.800
3.800
3.590
3.650
439,001
-0.14(-3.69%)
Nov 12, 2021
3.880
3.980
3.750
3.790
362,410
-0.09(-2.32%)
Nov 11, 2021
4.020
4.090
3.830
3.880
372,947
-0.07(-1.77%)
Nov 10, 2021
4.040
3.950
356,522
-0.07(-1.74%)
Nov 09, 2021
4.150
4.168
3.950
4.020
344,610
-0.09(-2.19%)
Nov 08, 2021
4.090
4.150
4.080
4.110
539,047
+0.03(+0.74%)
Nov 05, 2021
4.020
4.127
3.963
4.080
397,341
+0.03(+0.74%)
Nov 04, 2021
4.210
4.210
3.967
4.050
678,526
+0.07(+1.76%)
Nov 03, 2021
4.010
4.040
3.900
3.980
467,729
-0.03(-0.75%)
Nov 02, 2021
3.920
4.010
3.810
4.010
697,586
+0.15(+3.89%)
Nov 01, 2021
3.890
3.940
3.820
3.860
583,125
+0.04(+1.05%)
Oct 29, 2021
3.950
3.950
3.730
3.820
743,450
-0.14(-3.54%)
Oct 28, 2021
4.110
4.170
3.880
3.960
892,209
-0.10(-2.46%)
Oct 27, 2021
4.125
4.410
3.970
4.060
1,971,397
+0.12(+3.05%)
Oct 26, 2021
4.030
4.100
3.940
1,707,611
-0.08(-1.99%)
Oct 25, 2021
4.110
4.350
3.900
4.020
3,983,400
-2.56(-38.91%)
Oct 22, 2021
6.070
6.630
5.750
6.580
1,078,793
+0.61(+10.22%)
Oct 21, 2021
5.820
6.170
5.750
5.970
748,038
+0.19(+3.29%)
Oct 20, 2021
5.750
5.850
5.500
5.780
392,068
+0.08(+1.40%)
Oct 19, 2021
5.500
5.740
5.420
5.700
770,088
+0.21(+3.83%)
Oct 18, 2021
5.370
5.580
5.370
5.490
443,230
+0.19(+3.58%)
Oct 15, 2021
5.410
5.477
5.220
5.300
460,116
-0.07(-1.30%)
Oct 14, 2021
5.370
5.580
5.300
5.370
231,426
+0.02(+0.37%)
Oct 13, 2021
5.540
5.650
5.300
5.350
374,177
-0.16(-2.90%)
Oct 12, 2021
5.400
5.540
5.200
5.510
209,126
+0.11(+2.04%)
Oct 11, 2021
5.470
5.750
5.400
5.400
431,288
-0.05(-0.92%)
Oct 08, 2021
5.600
5.720
5.410
5.450
330,909
-0.12(-2.15%)
Oct 07, 2021
5.930
5.970
5.540
5.570
586,351
-0.34(-5.75%)
Oct 06, 2021
5.600
5.960
5.575
5.910
611,863
+0.26(+4.60%)
Oct 05, 2021
5.250
5.742
5.110
5.650
549,234
+0.47(+9.07%)
Oct 04, 2021
5.050
5.370
4.950
5.180
916,583
+0.28(+5.71%)
Oct 01, 2021
4.880
4.960
4.860
4.900
111,269
+0.00(+0.00%)
Sep 30, 2021
4.920
4.930
4.820
4.900
61,157
+0.00(+0.00%)
Sep 29, 2021
4.980
4.980
4.760
4.900
99,258
-0.02(-0.41%)
Sep 28, 2021
4.990
5.080
4.810
4.920
289,753
-0.07(-1.40%)
Sep 27, 2021
4.800
4.990
4.750
4.990
125,249
+0.15(+3.10%)
Sep 24, 2021
4.700
4.890
4.620
4.840
64,488
+0.14(+2.98%)
Sep 23, 2021
4.630
4.724
4.600
4.700
95,095
+0.13(+2.84%)
Sep 22, 2021
4.490
4.690
4.450
4.570
135,416
+0.17(+3.86%)
Sep 21, 2021
4.490
4.709
4.310
4.400
113,613
-0.05(-1.12%)
Sep 20, 2021
4.450
4.510
4.230
4.450
133,347
-0.05(-1.11%)
Sep 17, 2021
4.460
4.640
4.410
4.500
155,498
+0.04(+0.90%)
Sep 16, 2021
4.520
4.640
4.320
4.460
70,516
+0.00(+0.00%)
Sep 15, 2021
4.430
4.505
4.250
4.460
115,176
+0.03(+0.68%)
Sep 14, 2021
4.400
4.570
4.360
4.430
176,427
+0.04(+0.91%)
Sep 13, 2021
4.930
4.950
4.510
4.390
648,339
-0.54(-10.95%)
Sep 10, 2021
5.290
5.310
4.900
4.930
281,421
-0.37(-6.98%)
Sep 09, 2021
5.370
5.460
5.180
5.300
72,955
-0.06(-1.12%)
Sep 08, 2021
5.500
5.530
5.360
5.360
69,850
-0.20(-3.60%)
Sep 07, 2021
5.280
5.650
5.233
5.560
191,338
+0.32(+6.11%)
Sep 03, 2021
5.460
5.487
5.120
5.240
244,283
-0.22(-4.03%)
Sep 02, 2021
5.700
5.780
5.300
5.460
191,715
-0.18(-3.19%)
Sep 01, 2021
5.500
5.830
5.410
5.640
208,408
+0.14(+2.55%)
Aug 31, 2021
5.160
5.500
5.150
5.500
135,192
+0.35(+6.80%)
Aug 30, 2021
5.050
5.160
5.000
5.150
144,312
+0.15(+3.00%)
Aug 27, 2021
4.800
5.080
4.800
5.000
116,964
+0.23(+4.82%)
Aug 26, 2021
4.930
4.930
4.610
4.770
199,260
-0.19(-3.83%)
Aug 25, 2021
4.570
5.060
4.490
4.960
313,769
+0.46(+10.22%)
Aug 24, 2021
4.300
4.560
4.230
4.500
362,612
+0.30(+7.14%)
Aug 23, 2021
4.210
4.270
4.080
4.200
282,422
+0.08(+1.94%)
Aug 20, 2021
3.990
4.120
3.970
4.120
40,931
+0.15(+3.78%)
Aug 19, 2021
4.070
4.070
3.935
3.970
115,302
-0.10(-2.46%)
Aug 18, 2021
4.040
4.070
3.930
4.070
45,425
+0.03(+0.74%)
Aug 17, 2021
4.100
4.120
4.000
4.040
154,063
-0.05(-1.22%)
Aug 16, 2021
4.230
4.230
4.050
4.090
75,106
-0.15(-3.54%)
Aug 13, 2021
4.250
4.270
4.070
4.240
111,862
-0.01(-0.24%)
Aug 12, 2021
4.360
4.360
4.210
4.250
63,955
-0.12(-2.75%)
Aug 11, 2021
4.300
4.370
4.167
4.370
80,124
+0.08(+1.86%)
Aug 10, 2021
4.300
4.310
4.180
4.290
69,988
-0.01(-0.23%)
Aug 09, 2021
4.210
4.410
4.150
4.300
189,610
+0.11(+2.63%)
Aug 06, 2021
4.210
4.250
4.150
4.190
49,455
-0.03(-0.71%)
Aug 05, 2021
4.160
4.230
4.100
4.220
67,327
+0.06(+1.44%)
Aug 04, 2021
4.200
4.210
4.070
4.160
75,396
-0.02(-0.48%)
Aug 03, 2021
4.240
4.250
4.050
4.180
88,519
-0.07(-1.65%)
Aug 02, 2021
4.250
4.250
4.150
4.250
82,950
+0.02(+0.47%)
Jul 30, 2021
4.300
4.439
4.120
4.230
98,674
-0.08(-1.86%)
Jul 29, 2021
4.370
4.434
4.120
4.310
114,861
-0.06(-1.37%)
Jul 28, 2021
4.300
4.400
4.260
4.370
50,369
+0.04(+0.92%)
Jul 27, 2021
4.380
4.511
4.250
4.330
55,944
-0.07(-1.59%)
Jul 26, 2021
4.560
4.650
4.330
4.400
75,234
-0.19(-4.14%)
Jul 23, 2021
4.770
4.770
4.450
4.590
63,573
-0.16(-3.37%)
Jul 22, 2021
4.900
4.900
4.620
4.750
194,033
+0.05(+1.06%)
Jul 21, 2021
4.800
4.850
4.660
4.700
85,164
-0.11(-2.29%)
Jul 20, 2021
4.590
4.890
4.533
4.810
150,655
+0.20(+4.34%)
Jul 19, 2021
4.600
4.673
4.360
4.610
181,880
+0.06(+1.32%)
Jul 16, 2021
4.680
4.760
4.510
4.550
58,483
-0.12(-2.57%)
Jul 15, 2021
4.690
4.780
4.610
4.670
116,932
-0.04(-0.85%)
Jul 14, 2021
4.710
4.740
4.550
4.710
137,956
+0.01(+0.21%)
Jul 13, 2021
4.920
4.950
4.650
4.700
31,535
-0.22(-4.47%)
Jul 12, 2021
4.730
4.960
4.730
4.920
51,768
+0.21(+4.46%)
Jul 09, 2021
4.580
4.790
4.580
4.710
53,944
+0.09(+1.95%)
Jul 08, 2021
4.640
4.690
4.520
4.620
38,179
+0.01(+0.22%)
Jul 07, 2021
4.810
4.822
4.550
4.610
79,253
-0.20(-4.16%)
Jul 06, 2021
4.970
4.970
4.810
4.810
39,149
-0.19(-3.80%)
Jul 02, 2021
4.950
5.040
4.770
5.000
96,562
+0.10(+2.04%)
Jul 01, 2021
4.970
5.040
4.900
4.900
93,775
-0.06(-1.21%)
Jun 30, 2021
5.090
5.115
4.820
4.960
74,982
-0.15(-2.94%)
Jun 29, 2021
5.280
5.280
5.030
5.110
45,181
-0.10(-1.92%)
Jun 28, 2021
5.280
5.382
5.154
5.210
98,919
-0.19(-3.52%)
Jun 25, 2021
5.460
5.470
5.310
5.400
45,655
-0.06(-1.10%)
Jun 24, 2021
5.420
5.460
5.310
5.460
31,747
+0.04(+0.74%)
Jun 23, 2021
5.360
5.430
5.300
5.420
54,604
+0.09(+1.69%)
Jun 22, 2021
5.470
5.470
5.220
5.330
31,618
+0.04(+0.76%)
Jun 21, 2021
5.390
5.500
5.223
5.290
55,539
-0.06(-1.12%)
Jun 18, 2021
5.390
5.480
5.330
5.350
97,912
-0.07(-1.29%)
Jun 17, 2021
5.360
5.500
5.340
5.420
79,181
+0.08(+1.50%)
Jun 16, 2021
5.360
5.420
5.250
5.340
57,567
+0.01(+0.19%)
Jun 15, 2021
5.500
5.500
5.200
5.330
227,152
-0.12(-2.20%)
Jun 14, 2021
5.460
5.630
5.360
5.450
73,566
+0.01(+0.18%)
Jun 11, 2021
5.400
5.470
5.320
5.440
45,382
+0.04(+0.74%)
Jun 10, 2021
5.390
5.460
5.316
5.400
35,554
+0.01(+0.19%)
Jun 09, 2021
5.390
5.470
5.270
5.390
28,549
+0.01(+0.19%)
Jun 08, 2021
5.380
5.450
5.250
5.380
58,211
+0.02(+0.37%)
Jun 07, 2021
5.090
5.450
5.090
5.360
93,771
+0.27(+5.30%)
Jun 04, 2021
5.030
5.217
4.920
5.090
83,034
+0.09(+1.80%)
Jun 03, 2021
4.960
5.050
4.900
5.000
64,130
-0.04(-0.79%)
Jun 02, 2021
5.030
5.135
4.870
5.040
81,210
+0.04(+0.80%)
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.