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
Electrameccanica Vehs Corp
(NQ:
)
N/A
UNCHANGED
Last Price
Updated: 11:41 AM EDT, Sep 25, 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 31, 2023
0.5969
0.5969
0.5500
0.5659
289,778
-0.04(-6.77%)
May 30, 2023
0.5500
0.6100
0.5400
0.6070
1,081,297
+0.05(+8.59%)
May 26, 2023
0.5355
0.5590
0.5300
0.5590
361,202
+0.01(+1.64%)
May 25, 2023
0.5400
0.5590
0.5202
0.5500
483,733
-0.01(-1.61%)
May 24, 2023
0.5600
0.5590
0.5008
0.5590
584,105
+0.00(+0.05%)
May 23, 2023
0.5239
0.5587
0.5200
0.5587
772,812
+0.02(+3.46%)
May 22, 2023
0.5400
0.5400
0.5101
0.5400
624,148
+0.04(+8.00%)
May 19, 2023
0.4700
0.5422
0.4600
0.5000
1,544,801
+0.03(+7.41%)
May 18, 2023
0.4800
0.4961
0.4600
0.4655
712,486
-0.01(-2.29%)
May 17, 2023
0.4900
0.4920
0.4747
0.4764
591,159
-0.01(-3.03%)
May 16, 2023
0.5000
0.5150
0.4801
0.4913
355,737
-0.02(-3.04%)
May 15, 2023
0.5200
0.5200
0.5001
0.5067
231,113
+0.02(+3.41%)
May 12, 2023
0.4910
0.5047
0.4824
0.4900
331,794
-0.01(-1.67%)
May 11, 2023
0.5200
0.5198
0.4950
0.4983
389,790
-0.01(-2.58%)
May 10, 2023
0.5200
0.5300
0.5000
0.5115
526,530
-0.01(-2.59%)
May 09, 2023
0.5300
0.5398
0.5190
0.5251
283,909
-0.01(-1.59%)
May 08, 2023
0.5300
0.5500
0.5200
0.5336
433,525
+0.00(+0.26%)
May 05, 2023
0.5900
0.5940
0.5315
0.5322
592,343
-0.05(-9.34%)
May 04, 2023
0.5529
0.5960
0.5500
0.5870
482,648
+0.02(+2.98%)
May 03, 2023
0.5600
0.5800
0.5450
0.5700
306,138
-0.01(-1.72%)
May 02, 2023
0.4998
0.5800
0.4860
0.5800
1,219,609
+0.09(+18.37%)
May 01, 2023
0.5100
0.5180
0.4826
0.4900
541,045
-0.02(-3.92%)
Apr 28, 2023
0.5160
0.5199
0.5050
0.5100
290,319
-0.01(-1.16%)
Apr 27, 2023
0.5100
0.5199
0.5050
0.5160
324,045
+0.01(+2.18%)
Apr 26, 2023
0.5200
0.5200
0.4836
0.5050
482,266
-0.00(-0.69%)
Apr 25, 2023
0.5200
0.5204
0.5000
0.5085
309,512
-0.01(-2.21%)
Apr 24, 2023
0.5100
0.5500
0.5100
0.5200
375,349
+0.01(+2.18%)
Apr 21, 2023
0.5300
0.5300
0.5000
0.5089
361,656
-0.01(-1.55%)
Apr 20, 2023
0.5342
0.5405
0.5168
0.5169
445,103
-0.03(-4.75%)
Apr 19, 2023
0.5660
0.5811
0.5200
0.5427
957,848
-0.04(-6.43%)
Apr 18, 2023
0.5709
0.5940
0.5700
0.5800
360,815
-0.02(-2.93%)
Apr 17, 2023
0.5950
0.6100
0.5700
0.5975
780,476
+0.00(+0.42%)
Apr 14, 2023
0.5980
0.6100
0.5700
0.5950
502,152
+0.01(+0.85%)
Apr 13, 2023
0.5800
0.6209
0.5613
0.5900
532,305
+0.03(+5.36%)
Apr 12, 2023
0.6300
0.6400
0.5576
0.5600
1,161,070
-0.05(-8.94%)
Apr 11, 2023
0.5100
0.6450
0.5095
0.6150
2,874,019
+0.11(+20.73%)
Apr 10, 2023
0.5200
0.5250
0.5050
0.5094
387,651
-0.00(-0.12%)
Apr 06, 2023
0.5200
0.5203
0.5011
0.5100
286,482
-0.01(-1.30%)
Apr 05, 2023
0.5400
0.5470
0.5100
0.5167
374,654
-0.03(-4.67%)
Apr 04, 2023
0.5000
0.5500
0.5000
0.5420
630,365
+0.03(+6.27%)
Apr 03, 2023
0.5300
0.5300
0.4920
0.5100
532,123
-0.01(-1.81%)
Mar 31, 2023
0.5100
0.5380
0.4965
0.5194
739,127
+0.01(+2.16%)
Mar 30, 2023
0.4500
0.5188
0.4494
0.5084
1,582,360
+0.06(+12.95%)
Mar 29, 2023
0.4550
0.4750
0.4400
0.4501
1,153,339
+0.00(+0.00%)
Mar 28, 2023
0.4949
0.4949
0.4500
0.4501
1,088,912
-0.04(-8.33%)
Mar 27, 2023
0.4740
0.4968
0.4740
0.4910
510,543
+0.01(+2.36%)
Mar 24, 2023
0.5120
0.5299
0.4703
0.4797
1,651,697
-0.04(-8.37%)
Mar 23, 2023
0.5300
0.5450
0.5200
0.5235
603,312
-0.01(-2.19%)
Mar 22, 2023
0.5895
0.5900
0.5200
0.5352
2,179,386
-0.05(-8.37%)
Mar 21, 2023
0.5800
0.5897
0.5525
0.5841
1,679,571
+0.00(+0.36%)
Mar 20, 2023
0.6300
0.6300
0.5800
0.5820
862,490
-0.05(-8.16%)
Mar 17, 2023
0.6000
0.6337
0.5900
0.6337
833,827
+0.03(+5.16%)
Mar 16, 2023
0.6597
0.6597
0.6026
0.6026
1,198,683
-0.06(-8.67%)
Mar 15, 2023
0.6650
0.6891
0.6400
0.6598
628,644
-0.02(-2.96%)
Mar 14, 2023
0.6600
0.6920
0.6430
0.6799
410,651
+0.04(+5.74%)
Mar 13, 2023
0.6550
0.6732
0.6110
0.6430
561,693
-0.03(-4.78%)
Mar 10, 2023
0.6900
0.6950
0.6400
0.6753
664,094
-0.01(-1.42%)
Mar 09, 2023
0.7000
0.7132
0.6807
0.6850
403,594
-0.02(-2.78%)
Mar 08, 2023
0.7200
0.7200
0.6800
0.7046
615,599
-0.02(-2.15%)
Mar 07, 2023
0.7400
0.7414
0.7060
0.7201
373,698
-0.01(-1.36%)
Mar 06, 2023
0.7959
0.7959
0.7200
0.7300
743,509
-0.03(-3.95%)
Mar 03, 2023
0.7500
0.7605
0.7400
0.7600
446,912
+0.02(+2.80%)
Mar 02, 2023
0.7300
0.7700
0.7202
0.7393
625,138
+0.02(+2.64%)
Mar 01, 2023
0.7300
0.7470
0.7200
0.7203
434,448
-0.01(-1.36%)
Feb 28, 2023
0.7500
0.7785
0.7302
0.7302
983,051
+0.00(+0.03%)
Feb 27, 2023
0.7100
0.7600
0.7000
0.7300
381,274
+0.03(+4.29%)
Feb 24, 2023
0.7600
0.7620
0.7000
0.7000
1,086,481
-0.06(-8.22%)
Feb 23, 2023
0.8602
0.8900
0.7610
0.7627
1,195,924
-0.11(-12.33%)
Feb 22, 2023
0.8987
0.9053
0.8501
0.8700
326,967
-0.01(-1.37%)
Feb 21, 2023
0.9400
0.9400
0.8820
0.8821
573,137
-0.05(-5.49%)
Feb 17, 2023
0.9000
0.9399
0.9000
0.9333
531,856
+0.03(+3.69%)
Feb 16, 2023
0.9700
0.9790
0.9000
0.9001
876,739
-0.07(-7.35%)
Feb 15, 2023
0.9400
0.9800
0.9300
0.9715
438,311
+0.03(+2.67%)
Feb 14, 2023
0.9500
0.9700
0.9300
0.9462
324,430
-0.00(-0.40%)
Feb 13, 2023
0.9800
1.000
0.9300
0.9500
511,248
-0.02(-2.49%)
Feb 10, 2023
1.000
1.000
0.9401
0.9743
600,923
-0.04(-3.53%)
Feb 09, 2023
1.060
1.120
1.000
1.010
931,456
-0.06(-5.61%)
Feb 08, 2023
1.070
1.090
1.030
1.070
631,611
-0.02(-1.83%)
Feb 07, 2023
1.080
1.110
1.050
1.090
574,744
+0.03(+2.83%)
Feb 06, 2023
1.060
1.060
1.040
1.060
500,941
-0.02(-1.85%)
Feb 03, 2023
1.090
1.130
1.070
1.080
602,890
-0.03(-2.70%)
Feb 02, 2023
1.100
1.138
1.060
1.110
997,286
+0.04(+3.74%)
Feb 01, 2023
1.110
1.150
1.030
1.070
1,361,009
-0.07(-6.14%)
Jan 31, 2023
0.9800
1.140
0.9715
1.140
2,456,927
+0.17(+17.37%)
Jan 30, 2023
0.9800
1.020
0.9682
0.9713
655,535
-0.04(-3.83%)
Jan 27, 2023
0.9600
1.050
0.9300
1.010
2,596,454
+0.05(+5.74%)
Jan 26, 2023
1.000
1.020
0.9500
0.9552
647,129
-0.04(-4.19%)
Jan 25, 2023
1.010
1.020
0.9700
0.9970
542,199
-0.01(-1.29%)
Jan 24, 2023
1.000
1.050
1.000
1.010
748,901
+0.00(+0.00%)
Jan 23, 2023
0.9900
1.040
0.9644
1.010
1,072,310
+0.02(+2.02%)
Jan 20, 2023
0.9870
1.020
0.9373
0.9900
753,737
+0.00(+0.31%)
Jan 19, 2023
0.9200
0.9900
0.8800
0.9869
1,139,254
+0.07(+7.58%)
Jan 18, 2023
0.9900
1.000
0.9022
0.9174
1,044,945
-0.06(-5.80%)
Jan 17, 2023
1.000
1.030
0.9500
0.9739
962,864
-0.08(-7.25%)
Jan 13, 2023
1.020
1.060
1.000
1.050
1,132,832
-0.01(-0.94%)
Jan 12, 2023
1.070
1.070
1.000
1.060
1,486,496
+0.05(+4.95%)
Jan 11, 2023
0.8500
1.080
0.8110
1.010
4,481,671
+0.21(+26.88%)
Jan 10, 2023
0.7500
0.8000
0.7200
0.7960
914,782
+0.08(+11.86%)
Jan 09, 2023
0.7297
0.7489
0.7010
0.7116
897,247
+0.02(+3.13%)
Jan 06, 2023
0.6700
0.7500
0.6650
0.6900
1,042,933
+0.03(+3.84%)
Jan 05, 2023
0.6800
0.6900
0.6600
0.6645
371,175
-0.01(-0.82%)
Jan 04, 2023
0.6600
0.6900
0.6300
0.6700
842,554
+0.04(+6.35%)
Jan 03, 2023
0.6144
0.6499
0.6061
0.6300
1,280,029
+0.03(+4.36%)
Dec 30, 2022
0.5918
0.6150
0.5801
0.6037
1,617,409
-0.01(-0.84%)
Dec 29, 2022
0.6111
0.6484
0.5801
0.6088
7,416,061
-0.00(-0.26%)
Dec 28, 2022
0.5855
0.6204
0.5800
0.6104
1,701,733
+0.02(+3.44%)
Dec 27, 2022
0.6500
0.6500
0.5715
0.5901
1,832,062
-0.05(-8.08%)
Dec 23, 2022
0.6732
0.6750
0.6311
0.6420
1,892,985
-0.02(-2.73%)
Dec 22, 2022
0.8100
0.8133
0.6311
0.6600
3,655,520
-0.15(-18.85%)
Dec 21, 2022
0.8094
0.8300
0.7900
0.8133
859,397
+0.00(+0.56%)
Dec 20, 2022
0.8500
0.8600
0.8001
0.8088
702,099
-0.04(-5.24%)
Dec 19, 2022
0.9300
0.9300
0.8510
0.8535
620,233
-0.03(-3.83%)
Dec 16, 2022
0.9182
0.9300
0.8875
0.8875
1,185,922
-0.02(-1.66%)
Dec 15, 2022
0.8600
0.9200
0.8600
0.9025
735,452
+0.03(+3.97%)
Dec 14, 2022
0.9100
0.9198
0.8500
0.8680
1,484,694
-0.05(-5.20%)
Dec 13, 2022
0.9700
1.030
0.9050
0.9156
1,125,547
-0.02(-2.60%)
Dec 12, 2022
0.9900
1.020
0.9000
0.9400
1,125,552
-0.07(-6.93%)
Dec 09, 2022
1.020
1.030
1.000
1.010
462,027
+0.00(+0.00%)
Dec 08, 2022
1.030
1.039
1.000
1.010
629,707
-0.01(-0.98%)
Dec 07, 2022
1.050
1.090
0.9900
1.020
2,006,252
-0.03(-2.86%)
Dec 06, 2022
1.120
1.130
1.050
1.050
647,631
-0.06(-5.41%)
Dec 05, 2022
1.150
1.170
1.102
1.110
494,126
-0.04(-3.48%)
Dec 02, 2022
1.120
1.180
1.120
1.150
288,981
-0.01(-0.86%)
Dec 01, 2022
1.190
1.190
1.150
1.160
313,737
-0.03(-2.52%)
Nov 30, 2022
1.110
1.190
1.100
1.190
565,617
+0.08(+7.21%)
Nov 29, 2022
1.140
1.149
1.100
1.110
314,831
-0.02(-1.77%)
Nov 28, 2022
1.150
1.160
1.110
1.130
318,409
-0.02(-1.74%)
Nov 25, 2022
1.150
1.180
1.150
1.150
176,018
+0.00(+0.00%)
Nov 23, 2022
1.140
1.150
1.120
1.150
353,697
+0.00(+0.00%)
Nov 22, 2022
1.150
1.160
1.100
1.150
553,645
-0.01(-0.86%)
Nov 21, 2022
1.190
1.190
1.150
1.160
439,414
-0.05(-4.13%)
Nov 18, 2022
1.230
1.250
1.180
1.210
239,592
+0.01(+0.83%)
Nov 17, 2022
1.230
1.230
1.150
1.200
504,985
-0.02(-1.64%)
Nov 16, 2022
1.290
1.290
1.220
1.220
524,404
-0.06(-4.69%)
Nov 15, 2022
1.330
1.410
1.280
1.280
1,257,739
-0.15(-10.49%)
Nov 14, 2022
1.290
1.445
1.200
1.430
1,341,945
+0.14(+10.85%)
Nov 11, 2022
1.220
1.300
1.200
1.290
917,971
+0.07(+5.74%)
Nov 10, 2022
1.130
1.220
1.110
1.220
905,147
+0.11(+9.91%)
Nov 09, 2022
1.140
1.165
1.110
1.110
698,200
-0.06(-5.13%)
Nov 08, 2022
1.170
1.200
1.140
1.170
361,828
+0.00(+0.00%)
Nov 07, 2022
1.210
1.210
1.150
1.170
361,309
-0.04(-3.31%)
Nov 04, 2022
1.190
1.220
1.150
1.210
697,300
+0.04(+3.42%)
Nov 03, 2022
1.130
1.195
1.110
1.170
293,923
+0.02(+1.74%)
Nov 02, 2022
1.190
1.190
1.130
1.150
418,890
-0.03(-2.54%)
Nov 01, 2022
1.200
1.265
1.160
1.180
621,568
-0.01(-0.84%)
Oct 31, 2022
1.140
1.190
1.100
1.190
704,011
+0.10(+9.17%)
Oct 28, 2022
1.120
1.120
1.080
1.090
405,530
-0.03(-2.68%)
Oct 27, 2022
1.140
1.170
1.110
1.120
339,900
+0.00(+0.00%)
Oct 26, 2022
1.130
1.190
1.120
1.120
527,275
-0.01(-0.88%)
Oct 25, 2022
1.090
1.140
1.080
1.130
456,617
+0.04(+3.67%)
Oct 24, 2022
1.040
1.100
1.010
1.090
725,248
+0.06(+5.83%)
Oct 21, 2022
1.040
1.070
1.020
1.030
535,079
-0.01(-0.96%)
Oct 20, 2022
1.070
1.120
1.040
1.040
579,428
-0.05(-4.59%)
Oct 19, 2022
1.080
1.100
1.060
1.090
455,372
+0.01(+0.93%)
Oct 18, 2022
1.110
1.120
1.072
1.080
333,322
+0.00(+0.00%)
Oct 17, 2022
1.060
1.100
1.050
1.080
330,080
+0.03(+2.86%)
Oct 14, 2022
1.080
1.100
1.040
1.050
441,517
-0.01(-0.94%)
Oct 13, 2022
1.070
1.070
1.020
1.060
473,255
-0.02(-1.85%)
Oct 12, 2022
1.070
1.090
1.040
1.080
286,060
-0.01(-0.92%)
Oct 11, 2022
1.040
1.110
1.020
1.090
1,001,771
+0.04(+3.81%)
Oct 10, 2022
1.130
1.140
1.030
1.050
971,190
-0.10(-8.70%)
Oct 07, 2022
1.210
1.210
1.140
1.150
1,339,942
-0.06(-4.96%)
Oct 06, 2022
1.290
1.317
1.200
1.210
872,198
-0.05(-3.97%)
Oct 05, 2022
1.320
1.320
1.231
1.260
446,577
-0.09(-6.67%)
Oct 04, 2022
1.300
1.360
1.300
1.350
999,064
+0.05(+3.85%)
Oct 03, 2022
1.240
1.300
1.170
1.300
1,246,140
+0.08(+6.56%)
Sep 30, 2022
1.200
1.250
1.200
1.220
495,569
+0.00(+0.00%)
Sep 29, 2022
1.240
1.250
1.200
1.220
1,125,841
-0.05(-3.94%)
Sep 28, 2022
1.240
1.290
1.250
1.270
411,960
+0.01(+0.79%)
Sep 27, 2022
1.320
1.320
1.240
1.260
617,775
-0.01(-0.79%)
Sep 26, 2022
1.250
1.300
1.230
1.270
702,222
+0.01(+0.79%)
Sep 23, 2022
1.310
1.320
1.220
1.260
1,067,183
-0.07(-5.26%)
Sep 22, 2022
1.350
1.350
1.290
1.330
800,053
+0.00(+0.00%)
Sep 21, 2022
1.310
1.360
1.300
1.330
644,317
+0.02(+1.53%)
Sep 20, 2022
1.320
1.399
1.310
1.310
632,291
-0.01(-0.76%)
Sep 19, 2022
1.360
1.370
1.320
1.320
436,324
-0.04(-2.94%)
Sep 16, 2022
1.370
1.380
1.300
1.360
763,612
-0.01(-0.73%)
Sep 15, 2022
1.370
1.410
1.350
1.370
713,707
+0.00(+0.00%)
Sep 14, 2022
1.290
1.400
1.286
1.370
885,940
+0.06(+4.58%)
Sep 13, 2022
1.300
1.347
1.300
1.310
797,789
-0.07(-5.07%)
Sep 12, 2022
1.360
1.380
1.280
1.380
1,115,958
+0.03(+2.22%)
Sep 09, 2022
1.380
1.401
1.350
1.350
956,869
-0.01(-0.74%)
Sep 08, 2022
1.370
1.400
1.350
1.360
632,412
-0.01(-0.73%)
Sep 07, 2022
1.370
1.410
1.350
1.370
590,719
-0.02(-1.44%)
Sep 06, 2022
1.420
1.430
1.370
1.390
790,904
-0.04(-2.80%)
Sep 02, 2022
1.460
1.480
1.420
1.430
693,112
-0.04(-2.72%)
Sep 01, 2022
1.480
1.500
1.450
1.470
606,938
-0.06(-3.92%)
Aug 31, 2022
1.520
1.530
1.480
1.530
719,733
+0.04(+2.68%)
Aug 30, 2022
1.530
1.550
1.480
1.490
473,168
-0.03(-1.97%)
Aug 29, 2022
1.500
1.530
1.480
1.520
555,941
+0.00(+0.00%)
Aug 26, 2022
1.560
1.595
1.500
1.520
784,766
-0.05(-3.18%)
Aug 25, 2022
1.580
1.590
1.510
1.570
604,763
+0.03(+1.95%)
Aug 24, 2022
1.550
1.630
1.510
1.540
928,672
-0.01(-0.65%)
Aug 23, 2022
1.500
1.570
1.475
1.550
960,749
+0.05(+3.33%)
Aug 22, 2022
1.520
1.530
1.470
1.500
699,587
-0.04(-2.60%)
Aug 19, 2022
1.590
1.590
1.520
1.540
748,668
-0.05(-3.14%)
Aug 18, 2022
1.590
1.640
1.579
1.590
579,321
+0.00(+0.00%)
Aug 17, 2022
1.710
1.720
1.560
1.590
1,606,520
-0.13(-7.56%)
Aug 16, 2022
1.820
1.820
1.690
1.720
1,537,378
-0.13(-7.03%)
Aug 15, 2022
1.700
1.870
1.680
1.850
1,955,678
+0.16(+9.47%)
Aug 12, 2022
1.620
1.690
1.620
1.690
1,095,517
+0.05(+3.05%)
Aug 11, 2022
1.670
1.720
1.630
1.640
1,279,776
-0.02(-1.20%)
Aug 10, 2022
1.580
1.690
1.580
1.660
1,237,449
+0.09(+5.73%)
Aug 09, 2022
1.630
1.650
1.540
1.570
1,074,867
-0.05(-3.09%)
Aug 08, 2022
1.600
1.659
1.570
1.620
1,185,284
+0.06(+3.85%)
Aug 05, 2022
1.580
1.610
1.510
1.560
778,076
-0.03(-1.89%)
Aug 04, 2022
1.550
1.660
1.550
1.590
1,403,462
+0.01(+0.63%)
Aug 03, 2022
1.550
1.590
1.530
1.580
1,064,892
+0.04(+2.60%)
Aug 02, 2022
1.430
1.550
1.430
1.540
1,477,652
+0.08(+5.48%)
Aug 01, 2022
1.480
1.480
1.420
1.460
626,881
-0.01(-0.68%)
Jul 29, 2022
1.470
1.490
1.420
1.470
816,764
+0.01(+0.68%)
Jul 28, 2022
1.470
1.530
1.420
1.460
1,119,433
+0.02(+1.39%)
Jul 27, 2022
1.390
1.450
1.360
1.440
716,422
+0.07(+5.11%)
Jul 26, 2022
1.410
1.420
1.360
1.370
478,634
-0.04(-2.84%)
Jul 25, 2022
1.450
1.450
1.390
1.410
419,942
-0.04(-2.76%)
Jul 22, 2022
1.510
1.510
1.420
1.450
812,922
-0.05(-3.33%)
Jul 21, 2022
1.500
1.510
1.440
1.500
685,377
+0.03(+2.04%)
Jul 20, 2022
1.500
1.540
1.470
1.470
1,589,058
-0.03(-2.00%)
Jul 19, 2022
1.480
1.500
1.455
1.500
1,036,420
+0.04(+2.74%)
Jul 18, 2022
1.410
1.499
1.390
1.460
1,261,386
+0.09(+6.57%)
Jul 15, 2022
1.380
1.410
1.370
1.370
466,733
-0.04(-2.84%)
Jul 14, 2022
1.360
1.420
1.340
1.410
912,656
+0.02(+1.44%)
Jul 13, 2022
1.350
1.420
1.350
1.390
619,971
-0.01(-0.71%)
Jul 12, 2022
1.350
1.430
1.350
1.400
1,176,517
+0.04(+2.94%)
Jul 11, 2022
1.450
1.469
1.355
1.360
904,110
-0.10(-6.85%)
Jul 08, 2022
1.590
1.590
1.450
1.460
2,164,113
-0.18(-10.98%)
Jul 07, 2022
1.400
1.650
1.388
1.640
3,555,330
+0.28(+20.59%)
Jul 06, 2022
1.360
1.410
1.350
1.360
585,598
-0.02(-1.45%)
Jul 05, 2022
1.260
1.390
1.260
1.380
1,131,450
+0.10(+7.81%)
Jul 01, 2022
1.340
1.380
1.280
1.280
961,595
-0.07(-5.19%)
Jun 30, 2022
1.270
1.350
1.240
1.350
1,508,809
+0.08(+6.30%)
Jun 29, 2022
1.320
1.330
1.270
1.270
6,308,368
-0.06(-4.51%)
Jun 28, 2022
1.370
1.390
1.315
1.330
1,574,783
-0.05(-3.62%)
Jun 27, 2022
1.390
1.440
1.280
1.380
1,863,836
+0.03(+2.22%)
Jun 24, 2022
1.460
1.520
1.350
1.350
2,908,979
-0.10(-6.90%)
Jun 23, 2022
1.310
1.490
1.230
1.450
3,721,395
+0.13(+9.85%)
Jun 22, 2022
1.250
1.340
1.250
1.320
1,131,246
+0.03(+2.33%)
Jun 21, 2022
1.370
1.400
1.270
1.290
2,573,914
-0.02(-1.53%)
Jun 17, 2022
1.280
1.385
1.220
1.310
1,880,790
+0.07(+6.07%)
Jun 16, 2022
1.300
1.330
1.220
1.235
1,383,693
-0.12(-9.19%)
Jun 15, 2022
1.360
1.360
1.280
1.360
1,618,688
+0.08(+5.84%)
Jun 14, 2022
1.400
1.450
1.280
1.285
1,533,499
-0.15(-10.14%)
Jun 13, 2022
1.370
1.460
1.300
1.430
1,698,742
-0.01(-0.69%)
Jun 10, 2022
1.500
1.520
1.420
1.440
985,049
-0.07(-4.64%)
Jun 09, 2022
1.630
1.630
1.500
1.510
918,899
-0.11(-6.79%)
Jun 08, 2022
1.580
1.690
1.580
1.620
1,259,682
+0.03(+1.89%)
Jun 07, 2022
1.540
1.600
1.510
1.590
954,993
+0.02(+1.27%)
Jun 06, 2022
1.530
1.620
1.510
1.570
933,901
+0.06(+3.97%)
Jun 03, 2022
1.550
1.580
1.500
1.510
667,705
-0.08(-5.03%)
Jun 02, 2022
1.490
1.610
1.485
1.590
1,104,145
+0.09(+6.00%)
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.