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
Maiden Holdings Ltd
(NQ:
MHLD
)
2.010
-0.060 (-2.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2024
2.090
2.090
2.000
2.010
55,165
-0.06(-2.90%)
May 24, 2024
2.070
2.120
2.040
2.070
79,001
+0.00(+0.00%)
May 23, 2024
2.170
2.170
2.030
2.070
135,318
-0.10(-4.61%)
May 22, 2024
2.160
2.200
2.140
2.170
75,955
+0.01(+0.46%)
May 21, 2024
2.200
2.200
2.135
2.160
42,355
-0.04(-1.82%)
May 20, 2024
2.190
2.200
2.160
2.200
40,937
+0.00(+0.00%)
May 17, 2024
2.220
2.220
2.180
2.200
75,185
+0.00(+0.00%)
May 16, 2024
2.230
2.230
2.180
2.200
64,009
-0.03(-1.35%)
May 15, 2024
2.150
2.230
2.150
2.230
125,172
+0.04(+1.83%)
May 14, 2024
2.190
2.210
2.170
2.190
91,817
+0.03(+1.39%)
May 13, 2024
2.200
2.200
2.160
2.160
80,910
-0.04(-1.82%)
May 10, 2024
2.210
2.210
2.165
2.200
66,915
+0.00(+0.00%)
May 09, 2024
2.190
2.210
2.160
2.200
171,793
+0.04(+1.85%)
May 08, 2024
2.090
2.190
2.070
2.160
85,562
+0.03(+1.41%)
May 07, 2024
2.260
2.260
2.090
2.130
148,487
-0.10(-4.48%)
May 06, 2024
2.260
2.260
2.210
2.230
130,386
-0.02(-0.89%)
May 03, 2024
2.240
2.270
2.160
2.250
142,711
+0.04(+1.81%)
May 02, 2024
2.240
2.250
2.180
2.210
156,732
+0.01(+0.45%)
May 01, 2024
2.100
2.260
2.070
2.200
220,925
+0.12(+5.77%)
Apr 30, 2024
2.080
2.130
2.040
2.080
109,749
-0.04(-1.89%)
Apr 29, 2024
2.080
2.135
2.026
2.120
86,729
+0.04(+1.92%)
Apr 26, 2024
2.120
2.130
2.050
2.080
77,997
-0.00(-0.24%)
Apr 25, 2024
2.080
2.110
2.050
2.085
95,625
-0.04(-1.65%)
Apr 24, 2024
2.150
2.160
2.065
2.120
91,628
-0.06(-2.75%)
Apr 23, 2024
2.160
2.190
2.155
2.180
90,088
+0.00(+0.00%)
Apr 22, 2024
2.110
2.200
2.080
2.180
120,141
+0.09(+4.31%)
Apr 19, 2024
1.940
2.100
1.940
2.090
137,352
+0.14(+7.18%)
Apr 18, 2024
2.010
2.020
1.920
1.950
160,982
-0.06(-2.99%)
Apr 17, 2024
2.010
2.070
1.990
2.010
73,252
-0.02(-0.99%)
Apr 16, 2024
2.110
2.140
2.015
2.030
87,165
-0.08(-3.79%)
Apr 15, 2024
2.120
2.130
2.015
2.110
94,274
+0.00(+0.00%)
Apr 12, 2024
1.910
2.190
1.910
2.110
135,270
+0.16(+8.21%)
Apr 11, 2024
2.060
2.200
1.895
1.950
352,953
-0.12(-5.80%)
Apr 10, 2024
2.100
2.100
2.000
2.070
203,211
-0.11(-5.05%)
Apr 09, 2024
2.150
2.210
2.110
2.180
89,451
+0.06(+2.83%)
Apr 08, 2024
2.130
2.200
2.100
2.120
97,558
+0.01(+0.47%)
Apr 05, 2024
2.180
2.200
2.100
2.110
119,850
-0.10(-4.52%)
Apr 04, 2024
2.210
2.245
2.180
2.210
157,544
+0.01(+0.45%)
Apr 03, 2024
2.100
2.250
2.085
2.200
188,583
+0.08(+3.77%)
Apr 02, 2024
2.150
2.170
2.075
2.120
122,870
-0.07(-3.20%)
Apr 01, 2024
2.250
2.250
2.150
2.190
129,768
-0.06(-2.67%)
Mar 28, 2024
2.170
2.220
2.215
2.250
379,292
+0.08(+3.69%)
Mar 27, 2024
1.950
2.230
1.910
2.170
401,891
+0.23(+11.86%)
Mar 26, 2024
1.900
1.950
1.890
1.940
147,274
+0.05(+2.65%)
Mar 25, 2024
1.830
1.900
1.772
1.890
174,060
+0.03(+1.61%)
Mar 22, 2024
1.930
1.950
1.829
1.860
100,152
-0.07(-3.63%)
Mar 21, 2024
1.930
1.930
1.830
1.930
241,897
+0.02(+1.05%)
Mar 20, 2024
1.830
1.950
1.780
1.910
253,473
+0.09(+4.95%)
Mar 19, 2024
1.710
1.870
1.670
1.820
332,190
+0.13(+7.69%)
Mar 18, 2024
1.570
1.725
1.500
1.690
247,307
+0.15(+9.74%)
Mar 15, 2024
1.360
1.560
1.360
1.540
827,549
+0.15(+10.79%)
Mar 14, 2024
1.400
1.420
1.330
1.390
142,871
-0.03(-2.11%)
Mar 13, 2024
1.460
1.500
1.390
1.420
105,832
-0.01(-0.70%)
Mar 12, 2024
1.410
1.460
1.400
1.430
171,432
+0.03(+2.14%)
Mar 11, 2024
1.450
1.450
1.400
1.400
72,277
-0.07(-4.76%)
Mar 08, 2024
1.430
1.570
1.430
1.470
232,419
+0.06(+4.26%)
Mar 07, 2024
1.390
1.440
1.280
1.410
398,200
+0.03(+2.17%)
Mar 06, 2024
1.300
1.440
1.295
1.380
149,429
+0.10(+7.81%)
Mar 05, 2024
1.380
1.530
1.280
1.280
268,125
-0.12(-8.57%)
Mar 04, 2024
1.450
1.530
1.340
1.400
306,761
-0.07(-4.76%)
Mar 01, 2024
1.350
1.530
1.350
1.470
288,718
+0.12(+8.89%)
Feb 29, 2024
1.230
1.380
1.190
1.350
904,426
+0.14(+11.57%)
Feb 28, 2024
1.270
1.320
1.190
1.210
403,675
-0.07(-5.47%)
Feb 27, 2024
1.360
1.380
1.270
1.280
269,892
-0.05(-3.76%)
Feb 26, 2024
1.370
1.410
1.280
1.330
360,118
-0.06(-4.66%)
Feb 23, 2024
1.410
1.430
1.390
1.395
130,180
-0.03(-2.45%)
Feb 22, 2024
1.510
1.530
1.370
1.430
372,466
-0.09(-6.23%)
Feb 21, 2024
1.540
1.580
1.520
1.525
101,433
-0.02(-0.97%)
Feb 20, 2024
1.650
1.650
1.520
1.540
187,294
-0.15(-8.88%)
Feb 16, 2024
1.750
1.750
1.680
1.690
81,158
-0.06(-3.43%)
Feb 15, 2024
1.740
1.785
1.720
1.750
112,707
+0.01(+0.57%)
Feb 14, 2024
1.670
1.740
1.630
1.740
96,514
+0.10(+6.10%)
Feb 13, 2024
1.820
1.840
1.640
1.640
148,281
-0.22(-11.83%)
Feb 12, 2024
1.780
1.880
1.780
1.860
156,363
+0.08(+4.49%)
Feb 09, 2024
1.730
1.825
1.722
1.780
92,223
+0.03(+1.71%)
Feb 08, 2024
1.742
1.790
1.735
1.750
98,658
+0.02(+1.16%)
Feb 07, 2024
1.780
1.780
1.692
1.730
91,812
-0.06(-3.35%)
Feb 06, 2024
1.620
1.790
1.620
1.790
111,702
+0.16(+9.82%)
Feb 05, 2024
1.710
1.720
1.620
1.630
77,762
-0.08(-4.68%)
Feb 02, 2024
1.730
1.790
1.700
1.710
69,508
-0.06(-3.39%)
Feb 01, 2024
1.750
1.830
1.740
1.770
124,579
+0.01(+0.57%)
Jan 31, 2024
1.750
1.785
1.710
1.760
142,529
-0.01(-0.56%)
Jan 30, 2024
1.640
1.775
1.640
1.770
86,673
+0.12(+7.27%)
Jan 29, 2024
1.700
1.705
1.615
1.650
161,957
-0.05(-2.94%)
Jan 26, 2024
1.700
1.720
1.660
1.700
269,465
+0.00(+0.00%)
Jan 25, 2024
1.700
1.750
1.675
1.700
196,192
-0.01(-0.58%)
Jan 24, 2024
1.770
1.810
1.690
1.710
112,247
-0.06(-3.39%)
Jan 23, 2024
1.800
1.810
1.760
1.770
99,730
-0.03(-1.67%)
Jan 22, 2024
1.700
1.820
1.700
1.800
149,410
+0.10(+5.88%)
Jan 19, 2024
1.830
1.830
1.690
1.700
689,630
-0.09(-5.29%)
Jan 18, 2024
1.810
1.830
1.740
1.795
484,072
-0.03(-1.37%)
Jan 17, 2024
1.810
1.855
1.810
1.820
45,632
-0.05(-2.67%)
Jan 16, 2024
1.890
1.910
1.825
1.870
87,469
-0.04(-2.09%)
Jan 12, 2024
1.960
2.025
1.870
1.910
98,893
-0.01(-0.52%)
Jan 11, 2024
1.970
1.970
1.870
1.920
119,602
-0.06(-3.03%)
Jan 10, 2024
1.860
1.980
1.800
1.980
145,535
+0.09(+4.76%)
Jan 09, 2024
2.000
2.010
1.860
1.890
132,037
-0.15(-7.35%)
Jan 08, 2024
2.000
2.040
1.970
2.040
133,463
+0.04(+2.00%)
Jan 05, 2024
2.020
2.085
2.000
2.000
129,037
-0.05(-2.44%)
Jan 04, 2024
2.240
2.260
2.050
2.050
152,302
-0.17(-7.45%)
Jan 03, 2024
2.290
2.310
2.190
2.215
131,587
-0.10(-4.11%)
Jan 02, 2024
2.280
2.360
2.250
2.310
84,747
+0.02(+0.87%)
Dec 29, 2023
2.370
2.370
2.290
2.290
113,282
-0.08(-3.17%)
Dec 28, 2023
2.280
2.390
2.230
2.365
159,901
+0.05(+1.94%)
Dec 27, 2023
2.410
2.450
2.300
2.320
161,669
-0.11(-4.53%)
Dec 26, 2023
2.310
2.440
2.310
2.430
111,069
+0.13(+5.65%)
Dec 22, 2023
2.470
2.470
2.270
2.300
146,813
-0.16(-6.50%)
Dec 21, 2023
2.450
2.480
2.400
2.460
171,888
+0.02(+0.82%)
Dec 20, 2023
2.490
2.515
2.400
2.440
225,802
-0.02(-0.81%)
Dec 19, 2023
2.490
2.520
2.430
2.460
206,976
-0.03(-1.20%)
Dec 18, 2023
2.490
2.550
2.405
2.490
284,546
+0.00(+0.00%)
Dec 15, 2023
2.440
2.550
2.340
2.490
1,104,881
+0.09(+3.75%)
Dec 14, 2023
2.430
2.430
2.350
2.400
207,764
+0.01(+0.42%)
Dec 13, 2023
2.300
2.400
2.200
2.390
156,245
+0.09(+3.91%)
Dec 12, 2023
2.330
2.340
2.250
2.300
117,326
-0.01(-0.43%)
Dec 11, 2023
2.290
2.370
2.250
2.310
287,828
+0.03(+1.32%)
Dec 08, 2023
2.230
2.290
2.155
2.280
239,917
+0.05(+2.24%)
Dec 07, 2023
2.040
2.240
2.040
2.230
251,587
+0.16(+7.73%)
Dec 06, 2023
2.080
2.105
2.030
2.070
141,352
+0.00(+0.00%)
Dec 05, 2023
1.980
2.080
1.980
2.070
132,840
+0.10(+5.08%)
Dec 04, 2023
1.940
2.000
1.920
1.970
206,582
+0.05(+2.60%)
Dec 01, 2023
1.800
1.920
1.760
1.920
180,901
+0.13(+7.26%)
Nov 30, 2023
1.800
1.850
1.780
1.790
77,147
+0.01(+0.56%)
Nov 29, 2023
1.710
1.835
1.710
1.780
128,236
+0.06(+3.49%)
Nov 28, 2023
1.740
1.780
1.720
1.720
73,142
-0.06(-3.37%)
Nov 27, 2023
1.640
1.790
1.620
1.780
202,681
+0.09(+5.33%)
Nov 24, 2023
1.660
1.730
1.650
1.690
46,622
+0.05(+3.05%)
Nov 22, 2023
1.650
1.700
1.630
1.640
110,186
-0.02(-1.20%)
Nov 21, 2023
1.650
1.710
1.613
1.660
144,379
-0.03(-1.78%)
Nov 20, 2023
1.810
1.830
1.680
1.690
112,675
-0.11(-6.11%)
Nov 17, 2023
1.650
1.840
1.645
1.800
273,673
+0.15(+9.09%)
Nov 16, 2023
1.650
1.715
1.590
1.650
124,718
-0.03(-1.79%)
Nov 15, 2023
1.750
1.760
1.650
1.680
144,283
-0.09(-5.08%)
Nov 14, 2023
1.500
1.770
1.500
1.770
272,224
+0.26(+17.22%)
Nov 13, 2023
1.500
1.540
1.500
1.510
71,296
-0.03(-1.95%)
Nov 10, 2023
1.530
1.580
1.510
1.540
181,207
-0.01(-0.65%)
Nov 09, 2023
1.630
1.630
1.530
1.550
109,904
-0.09(-5.49%)
Nov 08, 2023
1.680
1.680
1.610
1.640
75,194
-0.02(-1.20%)
Nov 07, 2023
1.650
1.710
1.640
1.660
109,226
+0.03(+1.84%)
Nov 06, 2023
1.700
1.730
1.600
1.630
119,715
-0.09(-5.23%)
Nov 03, 2023
1.670
1.750
1.630
1.720
105,417
+0.02(+1.18%)
Nov 02, 2023
1.630
1.720
1.620
1.700
118,197
+0.07(+4.29%)
Nov 01, 2023
1.640
1.670
1.630
1.630
84,568
-0.01(-0.61%)
Oct 31, 2023
1.680
1.700
1.630
1.640
123,414
-0.06(-3.53%)
Oct 30, 2023
1.600
1.720
1.580
1.700
174,312
+0.12(+7.59%)
Oct 27, 2023
1.620
1.620
1.550
1.580
65,169
-0.02(-1.25%)
Oct 26, 2023
1.610
1.620
1.570
1.600
76,557
+0.01(+0.63%)
Oct 25, 2023
1.560
1.635
1.560
1.590
86,626
+0.01(+0.63%)
Oct 24, 2023
1.590
1.630
1.570
1.580
55,911
+0.01(+0.64%)
Oct 23, 2023
1.680
1.680
1.550
1.570
64,778
-0.09(-5.42%)
Oct 20, 2023
1.710
1.710
1.630
1.660
115,849
-0.05(-2.92%)
Oct 19, 2023
1.690
1.740
1.670
1.710
73,114
+0.01(+0.59%)
Oct 18, 2023
1.680
1.740
1.670
1.700
60,427
+0.00(+0.00%)
Oct 17, 2023
1.680
1.780
1.680
1.700
137,180
+0.01(+0.59%)
Oct 16, 2023
1.570
1.740
1.660
1.690
130,217
+0.11(+6.96%)
Oct 13, 2023
1.570
1.580
1.560
1.580
63,141
+0.01(+0.64%)
Oct 12, 2023
1.630
1.641
1.560
1.570
73,541
-0.06(-3.68%)
Oct 11, 2023
1.590
1.660
1.590
1.630
66,437
+0.03(+1.87%)
Oct 10, 2023
1.490
1.680
1.490
1.600
98,051
+0.10(+6.67%)
Oct 09, 2023
1.560
1.560
1.500
1.500
61,369
-0.06(-3.85%)
Oct 06, 2023
1.550
1.570
1.530
1.560
61,555
+0.01(+0.65%)
Oct 05, 2023
1.600
1.600
1.530
1.550
137,410
-0.03(-1.90%)
Oct 04, 2023
1.580
1.610
1.560
1.580
91,577
+0.00(+0.00%)
Oct 03, 2023
1.650
1.650
1.570
1.580
85,619
-0.07(-4.24%)
Oct 02, 2023
1.750
1.750
1.630
1.650
90,303
-0.11(-6.25%)
Sep 29, 2023
1.830
1.830
1.750
1.760
111,549
-0.05(-2.76%)
Sep 28, 2023
1.830
1.860
1.800
1.810
91,069
-0.04(-2.16%)
Sep 27, 2023
1.870
1.880
1.850
1.850
68,889
-0.03(-1.60%)
Sep 26, 2023
1.880
1.940
1.870
1.880
120,103
-0.03(-1.57%)
Sep 25, 2023
1.890
1.930
1.879
1.910
82,546
+0.02(+1.06%)
Sep 22, 2023
1.890
1.940
1.860
1.890
314,566
+0.00(+0.00%)
Sep 21, 2023
1.890
1.930
1.850
1.890
90,535
-0.01(-0.53%)
Sep 20, 2023
1.820
1.950
1.820
1.900
232,900
+0.06(+3.26%)
Sep 19, 2023
1.850
1.940
1.830
1.840
117,278
-0.02(-1.08%)
Sep 18, 2023
1.900
1.900
1.810
1.860
122,323
-0.14(-7.00%)
Sep 15, 2023
1.870
2.180
1.810
2.000
1,623,375
+0.13(+6.95%)
Sep 14, 2023
1.870
1.900
1.845
1.870
124,689
+0.01(+0.54%)
Sep 13, 2023
1.890
1.920
1.850
1.860
164,327
+0.00(+0.00%)
Sep 12, 2023
1.885
1.885
1.820
1.860
66,038
-0.03(-1.59%)
Sep 11, 2023
1.810
1.890
1.810
1.890
83,865
+0.06(+3.28%)
Sep 08, 2023
1.810
1.850
1.810
1.830
81,085
+0.02(+1.10%)
Sep 07, 2023
1.790
1.845
1.780
1.810
71,316
+0.03(+1.69%)
Sep 06, 2023
1.770
1.800
1.735
1.780
73,126
+0.02(+1.14%)
Sep 05, 2023
1.760
1.770
1.730
1.760
78,519
+0.00(+0.00%)
Sep 01, 2023
1.720
1.780
1.720
1.760
55,944
+0.05(+2.92%)
Aug 31, 2023
1.770
1.780
1.710
1.710
117,165
-0.06(-3.39%)
Aug 30, 2023
1.850
1.870
1.770
1.770
62,554
-0.10(-5.35%)
Aug 29, 2023
1.870
1.910
1.814
1.870
76,322
+0.00(+0.00%)
Aug 28, 2023
1.850
1.890
1.830
1.870
81,150
+0.02(+1.08%)
Aug 25, 2023
1.840
1.860
1.800
1.850
64,854
+0.02(+1.09%)
Aug 24, 2023
1.770
1.860
1.750
1.830
1,169,959
+0.06(+3.39%)
Aug 23, 2023
1.790
1.810
1.760
1.770
76,659
+0.00(+0.00%)
Aug 22, 2023
1.810
1.830
1.760
1.770
112,435
-0.05(-2.75%)
Aug 21, 2023
1.840
1.860
1.760
1.820
158,680
-0.01(-0.82%)
Aug 18, 2023
1.900
1.935
1.800
1.835
237,656
-0.06(-3.42%)
Aug 17, 2023
1.890
1.930
1.835
1.900
216,829
+0.00(+0.00%)
Aug 16, 2023
1.870
1.970
1.870
1.900
103,407
+0.00(+0.00%)
Aug 15, 2023
1.980
1.980
1.900
1.900
104,049
-0.08(-4.04%)
Aug 14, 2023
1.870
2.020
1.850
1.980
167,902
+0.09(+4.76%)
Aug 11, 2023
1.720
1.900
1.720
1.890
303,067
+0.14(+8.00%)
Aug 10, 2023
1.770
1.850
1.720
1.750
109,919
-0.02(-1.13%)
Aug 09, 2023
1.860
1.860
1.750
1.770
189,745
-0.10(-5.35%)
Aug 08, 2023
1.930
1.940
1.850
1.870
65,439
-0.05(-2.60%)
Aug 07, 2023
1.910
1.980
1.890
1.920
83,609
+0.00(+0.00%)
Aug 04, 2023
1.940
1.950
1.900
1.920
58,605
+0.00(+0.00%)
Aug 03, 2023
1.920
1.945
1.900
1.920
48,932
+0.00(+0.00%)
Aug 02, 2023
1.900
1.935
1.880
1.920
81,502
-0.01(-0.52%)
Aug 01, 2023
1.940
1.960
1.900
1.930
126,073
-0.02(-1.03%)
Jul 31, 2023
1.990
2.030
1.930
1.950
117,779
+0.01(+0.52%)
Jul 28, 2023
1.970
1.970
1.870
1.940
180,764
+0.00(+0.00%)
Jul 27, 2023
1.930
1.960
1.895
1.940
172,380
+0.01(+0.52%)
Jul 26, 2023
1.890
1.950
1.890
1.930
75,545
+0.02(+1.05%)
Jul 25, 2023
1.890
1.920
1.855
1.910
79,440
+0.02(+1.06%)
Jul 24, 2023
1.890
1.970
1.860
1.890
99,364
+0.00(+0.00%)
Jul 21, 2023
1.960
2.000
1.890
1.890
208,237
-0.04(-2.07%)
Jul 20, 2023
1.820
1.940
1.820
1.930
154,407
+0.10(+5.46%)
Jul 19, 2023
1.800
1.878
1.800
1.830
79,706
+0.03(+1.67%)
Jul 18, 2023
1.750
1.850
1.750
1.800
117,762
+0.06(+3.45%)
Jul 17, 2023
1.710
1.780
1.700
1.740
107,159
+0.04(+2.35%)
Jul 14, 2023
1.700
1.719
1.640
1.700
204,259
-0.03(-1.73%)
Jul 13, 2023
1.740
1.755
1.700
1.730
79,064
-0.02(-1.14%)
Jul 12, 2023
1.810
1.830
1.730
1.750
137,452
-0.01(-0.57%)
Jul 11, 2023
1.770
1.810
1.730
1.760
163,245
-0.02(-1.12%)
Jul 10, 2023
1.850
1.880
1.765
1.780
159,781
-0.07(-3.78%)
Jul 07, 2023
1.880
1.910
1.840
1.850
115,167
-0.05(-2.63%)
Jul 06, 2023
1.960
1.990
1.900
1.900
93,688
-0.07(-3.55%)
Jul 05, 2023
2.000
2.050
1.970
1.970
171,887
-0.07(-3.43%)
Jul 03, 2023
2.120
2.120
2.020
2.040
143,519
-0.06(-2.86%)
Jun 30, 2023
2.080
2.110
2.040
2.100
270,614
+0.02(+0.96%)
Jun 29, 2023
2.020
2.110
1.980
2.080
205,197
+0.05(+2.46%)
Jun 28, 2023
2.040
2.060
1.990
2.030
196,334
+0.00(+0.00%)
Jun 27, 2023
2.120
2.135
1.940
2.030
310,089
-0.11(-5.14%)
Jun 26, 2023
2.030
2.145
2.030
2.140
444,350
+0.07(+3.38%)
Jun 23, 2023
2.110
2.190
2.000
2.070
9,657,696
-0.07(-3.27%)
Jun 22, 2023
2.150
2.200
2.110
2.140
452,278
-0.01(-0.47%)
Jun 21, 2023
2.190
2.215
2.130
2.150
407,351
-0.05(-2.27%)
Jun 20, 2023
2.180
2.260
2.160
2.200
461,765
+0.00(+0.00%)
Jun 16, 2023
2.110
2.250
2.070
2.200
572,866
+0.12(+5.77%)
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.