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
Pixelworks Inc
(NQ:
PXLW
)
1.025
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
2.210
2.210
2.130
2.140
134,990
-0.05(-2.28%)
May 27, 2022
2.160
2.220
2.150
2.190
197,168
+0.05(+2.34%)
May 26, 2022
2.040
2.170
2.040
2.140
171,211
+0.12(+5.94%)
May 25, 2022
1.930
2.055
1.930
2.020
329,288
+0.10(+5.21%)
May 24, 2022
2.010
2.010
1.910
1.920
236,405
-0.10(-4.95%)
May 23, 2022
2.050
2.080
2.000
2.020
222,217
-0.07(-3.35%)
May 20, 2022
2.120
2.120
2.000
2.090
168,275
+0.00(+0.00%)
May 19, 2022
2.020
2.125
1.990
2.090
304,854
+0.04(+1.95%)
May 18, 2022
2.130
2.190
2.030
2.050
215,170
-0.10(-4.65%)
May 17, 2022
2.180
2.250
2.125
2.150
234,928
+0.00(+0.00%)
May 16, 2022
2.150
2.262
2.140
2.150
190,900
-0.03(-1.38%)
May 13, 2022
2.110
2.196
2.100
2.180
428,670
+0.11(+5.31%)
May 12, 2022
2.080
2.195
1.963
2.070
477,947
-0.06(-2.82%)
May 11, 2022
2.050
2.215
2.000
2.130
790,973
+0.20(+10.36%)
May 10, 2022
1.970
2.055
1.860
1.930
401,424
+0.04(+2.12%)
May 09, 2022
2.050
2.065
1.890
1.890
556,863
-0.22(-10.43%)
May 06, 2022
2.140
2.160
2.050
2.110
220,802
-0.04(-1.86%)
May 05, 2022
2.230
2.230
2.135
2.150
179,707
-0.13(-5.70%)
May 04, 2022
2.210
2.305
2.100
2.280
403,133
+0.08(+3.64%)
May 03, 2022
2.200
2.220
2.155
2.200
144,286
+0.00(+0.00%)
May 02, 2022
2.120
2.205
2.080
2.200
164,226
+0.09(+4.27%)
Apr 29, 2022
2.190
2.239
2.100
2.110
255,813
-0.12(-5.38%)
Apr 28, 2022
2.210
2.275
2.080
2.230
307,055
+0.11(+5.19%)
Apr 27, 2022
2.150
2.212
2.110
2.120
173,702
-0.01(-0.47%)
Apr 26, 2022
2.220
2.220
2.120
2.130
170,566
-0.11(-4.91%)
Apr 25, 2022
2.100
2.260
2.100
2.240
272,578
+0.03(+1.36%)
Apr 22, 2022
2.220
2.270
2.200
2.210
171,499
-0.02(-0.90%)
Apr 21, 2022
2.350
2.370
2.210
2.230
298,020
-0.06(-2.62%)
Apr 20, 2022
2.310
2.370
2.235
2.290
401,231
+0.01(+0.44%)
Apr 19, 2022
2.240
2.370
2.220
2.280
426,765
+0.02(+0.88%)
Apr 18, 2022
2.330
2.360
2.230
2.260
226,194
-0.06(-2.59%)
Apr 14, 2022
2.440
2.460
2.310
2.320
219,087
-0.11(-4.53%)
Apr 13, 2022
2.420
2.460
2.375
2.430
250,243
+0.06(+2.53%)
Apr 12, 2022
2.490
2.555
2.360
2.370
535,147
-0.06(-2.47%)
Apr 11, 2022
2.490
2.510
2.420
2.430
238,172
-0.08(-3.19%)
Apr 08, 2022
2.580
2.580
2.490
2.510
310,854
-0.10(-3.83%)
Apr 07, 2022
2.620
2.680
2.540
2.610
395,123
-0.03(-1.14%)
Apr 06, 2022
2.700
2.700
2.580
2.640
670,969
-0.11(-4.00%)
Apr 05, 2022
2.880
2.890
2.750
2.750
218,359
-0.15(-5.17%)
Apr 04, 2022
2.920
2.950
2.860
2.900
189,284
+0.01(+0.35%)
Apr 01, 2022
2.970
3.000
2.850
2.890
373,630
-0.08(-2.69%)
Mar 31, 2022
3.040
3.065
2.950
2.970
309,664
-0.06(-1.98%)
Mar 30, 2022
3.180
3.190
2.990
3.030
271,808
-0.17(-5.31%)
Mar 29, 2022
3.120
3.210
3.100
3.200
294,000
+0.12(+3.90%)
Mar 28, 2022
3.100
3.110
2.990
3.080
202,117
-0.01(-0.32%)
Mar 25, 2022
3.170
3.170
3.045
3.090
247,996
-0.07(-2.22%)
Mar 24, 2022
3.140
3.170
3.060
3.160
189,832
+0.07(+2.27%)
Mar 23, 2022
3.180
3.180
3.060
3.090
211,587
-0.08(-2.52%)
Mar 22, 2022
3.150
3.190
3.100
3.170
305,481
+0.07(+2.26%)
Mar 21, 2022
3.100
3.140
2.990
3.100
349,715
-0.04(-1.27%)
Mar 18, 2022
3.020
3.190
2.980
3.140
286,686
+0.09(+2.95%)
Mar 17, 2022
2.890
3.050
2.860
3.050
354,607
+0.10(+3.39%)
Mar 16, 2022
2.730
2.960
2.690
2.950
674,673
+0.30(+11.32%)
Mar 15, 2022
2.500
2.670
2.500
2.650
491,009
+0.16(+6.43%)
Mar 14, 2022
2.800
2.800
2.460
2.490
816,105
-0.33(-11.70%)
Mar 11, 2022
2.980
3.000
2.810
2.820
324,674
-0.14(-4.73%)
Mar 10, 2022
2.950
2.970
2.865
2.960
348,734
-0.04(-1.33%)
Mar 09, 2022
2.950
3.030
2.900
3.000
314,348
+0.18(+6.38%)
Mar 08, 2022
2.840
2.950
2.700
2.820
743,684
+0.02(+0.71%)
Mar 07, 2022
2.950
2.990
2.800
2.800
468,690
-0.16(-5.41%)
Mar 04, 2022
3.060
3.120
2.915
2.960
460,110
-0.13(-4.21%)
Mar 03, 2022
3.210
3.210
3.050
3.090
355,460
-0.07(-2.22%)
Mar 02, 2022
3.160
3.210
3.100
3.160
220,409
+0.01(+0.32%)
Mar 01, 2022
3.280
3.280
3.110
3.150
284,013
-0.12(-3.67%)
Feb 28, 2022
3.200
3.325
3.200
3.270
310,755
+0.01(+0.31%)
Feb 25, 2022
3.240
3.270
3.190
3.260
347,846
+0.02(+0.62%)
Feb 24, 2022
2.870
3.250
2.812
3.240
812,788
+0.26(+8.72%)
Feb 23, 2022
3.140
3.140
2.960
2.980
542,504
-0.08(-2.61%)
Feb 22, 2022
3.100
3.180
3.050
3.060
444,907
-0.09(-2.86%)
Feb 18, 2022
3.150
0
-0.13(-3.96%)
Feb 17, 2022
3.350
3.460
3.233
3.280
561,975
-0.23(-6.55%)
Feb 16, 2022
3.420
3.510
3.385
3.510
388,973
+0.05(+1.45%)
Feb 15, 2022
3.300
3.480
3.280
3.460
587,374
+0.25(+7.79%)
Feb 14, 2022
3.250
3.475
3.195
3.210
461,472
-0.01(-0.31%)
Feb 11, 2022
3.450
3.570
3.200
3.220
956,550
-0.35(-9.80%)
Feb 10, 2022
3.520
3.800
3.500
3.570
1,254,079
+0.00(+0.00%)
Feb 09, 2022
3.510
3.580
3.420
3.570
527,410
+0.09(+2.59%)
Feb 08, 2022
3.290
3.510
3.290
3.480
421,360
+0.16(+4.82%)
Feb 07, 2022
3.340
3.415
3.260
3.320
443,207
+0.00(+0.00%)
Feb 04, 2022
3.220
3.360
3.160
3.320
445,135
+0.10(+3.11%)
Feb 03, 2022
3.400
3.180
3.220
588,780
-0.25(-7.20%)
Feb 02, 2022
3.510
3.595
3.385
3.470
1,273,366
+0.03(+0.87%)
Feb 01, 2022
3.430
3.480
3.330
3.440
423,338
+0.09(+2.69%)
Jan 31, 2022
3.160
3.355
3.350
607,970
+0.20(+6.35%)
Jan 28, 2022
2.960
3.160
2.900
3.150
706,052
+0.16(+5.35%)
Jan 27, 2022
3.160
3.164
2.970
2.990
660,154
-0.11(-3.55%)
Jan 26, 2022
3.220
3.350
3.060
3.100
769,265
-0.01(-0.32%)
Jan 25, 2022
3.130
3.200
3.045
3.110
1,188,114
-0.11(-3.42%)
Jan 24, 2022
3.200
3.245
2.980
3.220
1,420,173
-0.04(-1.23%)
Jan 21, 2022
3.310
3.450
3.170
3.260
828,187
-0.05(-1.51%)
Jan 20, 2022
3.570
3.650
3.310
3.310
872,382
-0.22(-6.23%)
Jan 19, 2022
3.700
3.740
3.510
3.530
879,962
-0.16(-4.34%)
Jan 18, 2022
3.790
3.860
3.660
3.690
1,042,214
-0.10(-2.64%)
Jan 14, 2022
3.790
0
+0.07(+1.88%)
Jan 13, 2022
3.820
3.900
3.720
3.720
778,951
-0.07(-1.85%)
Jan 12, 2022
3.610
3.860
3.600
3.790
1,178,406
+0.07(+1.88%)
Jan 11, 2022
3.510
3.850
3.480
3.720
1,355,128
+0.29(+8.45%)
Jan 10, 2022
4.000
4.030
3.340
3.430
4,184,742
-0.68(-16.55%)
Jan 07, 2022
4.455
4.455
4.080
4.110
541,741
-0.22(-5.08%)
Jan 06, 2022
4.300
4.396
4.200
4.330
293,358
+0.02(+0.46%)
Jan 05, 2022
4.730
4.920
4.250
4.310
815,846
-0.43(-9.07%)
Jan 04, 2022
4.590
4.776
4.337
4.740
941,748
+0.14(+3.04%)
Jan 03, 2022
4.420
4.690
4.420
4.600
618,000
+0.20(+4.55%)
Dec 31, 2021
4.440
4.490
4.343
4.400
602,842
-0.05(-1.12%)
Dec 30, 2021
4.570
4.605
4.440
4.450
597,370
-0.14(-3.05%)
Dec 29, 2021
4.840
4.850
4.590
4.590
303,762
-0.18(-3.77%)
Dec 28, 2021
4.870
4.905
4.650
4.770
563,160
-0.11(-2.25%)
Dec 27, 2021
4.950
5.020
4.830
4.880
519,531
-0.05(-1.01%)
Dec 23, 2021
4.870
5.050
4.810
4.930
592,384
+0.08(+1.65%)
Dec 22, 2021
4.700
4.860
4.680
4.850
512,299
+0.17(+3.63%)
Dec 21, 2021
4.490
4.720
4.410
4.680
883,846
+0.28(+6.36%)
Dec 20, 2021
4.350
4.460
4.280
4.400
852,014
-0.05(-1.12%)
Dec 17, 2021
4.350
4.507
4.270
4.450
344,775
+0.04(+0.91%)
Dec 16, 2021
4.690
4.785
4.405
4.410
706,158
-0.27(-5.77%)
Dec 15, 2021
4.380
4.710
4.280
4.680
582,456
+0.35(+8.08%)
Dec 14, 2021
4.390
4.449
4.260
4.330
408,136
-0.10(-2.26%)
Dec 13, 2021
4.680
4.780
4.420
4.430
395,785
-0.27(-5.74%)
Dec 10, 2021
4.970
5.060
4.650
4.700
416,797
-0.15(-3.09%)
Dec 09, 2021
4.940
5.140
4.850
4.850
481,551
-0.13(-2.61%)
Dec 08, 2021
4.930
5.040
4.790
4.980
506,823
+0.09(+1.84%)
Dec 07, 2021
4.740
4.945
4.690
4.890
382,367
+0.31(+6.77%)
Dec 06, 2021
4.580
4.650
4.390
4.580
472,938
-0.10(-2.14%)
Dec 03, 2021
4.800
4.830
4.600
4.680
820,645
-0.18(-3.70%)
Dec 02, 2021
5.090
5.230
4.810
4.860
785,190
-0.23(-4.52%)
Dec 01, 2021
5.340
5.520
5.045
5.090
823,373
-0.10(-1.93%)
Nov 30, 2021
5.210
5.420
5.010
5.190
682,453
-0.04(-0.76%)
Nov 29, 2021
5.000
5.270
4.950
5.230
670,647
+0.13(+2.55%)
Nov 26, 2021
5.090
5.210
4.930
5.100
629,319
-0.25(-4.67%)
Nov 24, 2021
5.060
5.370
4.956
5.350
608,240
+0.21(+4.09%)
Nov 23, 2021
5.380
5.470
5.045
5.140
924,146
-0.28(-5.17%)
Nov 22, 2021
5.620
5.669
5.370
5.420
815,443
-0.17(-3.04%)
Nov 19, 2021
5.710
5.945
5.560
5.590
909,539
-0.25(-4.28%)
Nov 18, 2021
5.270
5.920
5.770
5.840
1,864,057
+0.58(+11.03%)
Nov 17, 2021
5.310
5.490
5.130
5.260
720,198
-0.09(-1.68%)
Nov 16, 2021
5.320
5.350
5.035
5.350
976,749
-0.02(-0.37%)
Nov 15, 2021
5.600
5.850
5.190
5.370
1,170,466
-0.15(-2.72%)
Nov 12, 2021
5.290
5.520
5.260
5.520
997,984
+0.23(+4.35%)
Nov 11, 2021
4.940
5.325
4.830
5.290
1,316,882
+0.30(+6.01%)
Nov 10, 2021
4.720
4.990
2,255,593
+0.59(+13.41%)
Nov 09, 2021
4.570
4.680
4.280
4.400
838,286
-0.04(-0.90%)
Nov 08, 2021
4.360
4.570
4.307
4.440
665,555
+0.13(+3.02%)
Nov 05, 2021
4.400
4.480
4.295
4.310
346,486
-0.04(-0.92%)
Nov 04, 2021
4.500
4.520
4.320
4.350
458,580
-0.08(-1.81%)
Nov 03, 2021
4.380
4.440
4.313
4.430
283,951
+0.04(+0.91%)
Nov 02, 2021
4.430
4.498
4.290
4.390
392,714
+0.06(+1.39%)
Nov 01, 2021
4.100
4.360
4.155
4.330
651,721
+0.24(+5.87%)
Oct 29, 2021
4.120
4.160
3.955
4.090
460,989
-0.02(-0.49%)
Oct 28, 2021
4.100
4.125
3.930
4.110
564,494
+0.08(+1.99%)
Oct 27, 2021
4.120
4.240
4.030
4.030
640,651
-0.12(-2.89%)
Oct 26, 2021
4.120
4.150
614,367
+0.04(+0.97%)
Oct 25, 2021
4.250
4.270
4.080
4.110
1,617,154
-0.14(-3.29%)
Oct 22, 2021
4.370
4.390
4.125
4.250
1,015,563
-0.15(-3.41%)
Oct 21, 2021
4.360
4.450
4.325
4.400
469,296
-0.02(-0.45%)
Oct 20, 2021
4.460
4.628
4.369
4.420
497,886
-0.01(-0.23%)
Oct 19, 2021
4.440
4.460
4.280
4.430
580,931
+0.05(+1.14%)
Oct 18, 2021
4.450
4.490
4.360
4.380
533,010
-0.10(-2.23%)
Oct 15, 2021
4.530
4.600
4.450
4.480
539,509
-0.06(-1.32%)
Oct 14, 2021
4.610
4.733
4.540
4.540
789,855
-0.02(-0.44%)
Oct 13, 2021
4.560
4.700
4.550
4.560
488,429
-0.01(-0.22%)
Oct 12, 2021
4.600
4.690
4.460
4.570
975,647
+0.01(+0.22%)
Oct 11, 2021
4.500
4.800
4.458
4.560
1,446,835
+0.21(+4.83%)
Oct 08, 2021
4.650
4.720
4.330
4.350
693,899
-0.29(-6.25%)
Oct 07, 2021
4.500
4.768
4.420
4.640
1,307,699
+0.16(+3.57%)
Oct 06, 2021
4.520
4.580
4.470
4.480
431,360
-0.10(-2.18%)
Oct 05, 2021
4.600
4.630
4.500
4.580
428,574
+0.01(+0.22%)
Oct 04, 2021
4.750
4.750
4.560
4.570
896,452
-0.22(-4.59%)
Oct 01, 2021
4.800
4.930
4.670
4.790
592,526
+0.01(+0.21%)
Sep 30, 2021
4.720
4.840
4.640
4.780
1,092,936
+0.06(+1.27%)
Sep 29, 2021
5.020
5.033
4.720
4.720
819,659
-0.28(-5.60%)
Sep 28, 2021
5.050
5.080
4.860
5.000
876,470
-0.15(-2.91%)
Sep 27, 2021
5.090
5.340
4.930
5.150
724,806
+0.00(+0.00%)
Sep 24, 2021
5.210
5.210
5.045
5.150
710,038
-0.21(-3.92%)
Sep 23, 2021
5.170
5.430
5.020
5.360
1,021,782
+0.26(+5.10%)
Sep 22, 2021
5.040
5.390
5.040
5.100
1,030,811
+0.09(+1.90%)
Sep 21, 2021
4.960
5.090
4.760
5.005
1,188,290
+0.17(+3.41%)
Sep 20, 2021
5.080
5.085
4.770
4.840
1,333,598
-0.57(-10.54%)
Sep 17, 2021
5.540
5.630
5.260
5.410
1,450,984
-0.16(-2.87%)
Sep 16, 2021
5.240
5.700
5.201
5.570
2,132,862
+0.27(+5.09%)
Sep 15, 2021
5.150
5.320
5.069
5.300
1,329,732
-0.02(-0.38%)
Sep 14, 2021
5.020
5.420
5.016
5.320
2,452,430
+0.25(+4.93%)
Sep 13, 2021
5.640
5.770
4.680
5.070
5,757,147
-0.52(-9.30%)
Sep 10, 2021
5.420
5.780
5.340
5.590
2,833,645
+0.15(+2.76%)
Sep 09, 2021
5.500
5.870
5.400
5.440
3,201,233
+0.02(+0.37%)
Sep 08, 2021
6.370
6.400
5.350
5.420
4,684,611
-1.04(-16.10%)
Sep 07, 2021
6.260
6.520
5.910
6.460
4,015,788
+0.37(+6.08%)
Sep 03, 2021
6.760
6.760
5.770
6.090
4,649,297
-0.57(-8.56%)
Sep 02, 2021
7.090
7.128
6.630
6.660
3,001,483
-0.45(-6.33%)
Sep 01, 2021
7.640
7.760
6.860
7.110
4,615,134
-0.64(-8.26%)
Aug 31, 2021
6.460
7.900
6.310
7.750
8,858,721
+1.53(+24.60%)
Aug 30, 2021
6.860
7.470
6.170
6.220
6,212,583
-0.67(-9.72%)
Aug 27, 2021
5.600
7.560
5.560
6.890
15,089,182
+1.45(+26.65%)
Aug 26, 2021
5.210
5.580
5.170
5.440
1,977,602
+0.03(+0.55%)
Aug 25, 2021
5.600
5.760
5.300
5.410
2,983,281
-0.14(-2.52%)
Aug 24, 2021
5.450
6.080
5.300
5.550
11,783,458
-0.20(-3.48%)
Aug 23, 2021
4.890
5.780
4.760
5.750
24,134,788
+1.30(+29.21%)
Aug 20, 2021
3.690
4.480
3.690
4.450
11,578,701
+0.89(+25.00%)
Aug 19, 2021
3.200
3.740
3.200
3.560
3,096,156
+0.32(+9.88%)
Aug 18, 2021
3.240
3.659
3.220
3.240
1,264,525
+0.01(+0.31%)
Aug 17, 2021
3.430
3.430
3.220
3.230
828,966
-0.20(-5.83%)
Aug 16, 2021
3.580
3.600
3.405
3.430
454,955
-0.17(-4.72%)
Aug 13, 2021
3.780
3.780
3.490
3.600
759,414
-0.18(-4.76%)
Aug 12, 2021
3.880
3.885
3.650
3.780
868,880
-0.25(-6.20%)
Aug 11, 2021
3.530
4.091
3.416
4.030
1,906,056
+0.51(+14.49%)
Aug 10, 2021
3.180
3.710
3.150
3.520
2,281,819
+0.47(+15.41%)
Aug 09, 2021
3.150
3.150
3.010
3.050
260,740
-0.07(-2.24%)
Aug 06, 2021
2.950
3.140
2.870
3.120
344,268
+0.15(+5.05%)
Aug 05, 2021
2.930
2.990
2.920
2.970
142,090
+0.05(+1.71%)
Aug 04, 2021
3.000
3.000
2.910
2.920
171,173
-0.09(-2.99%)
Aug 03, 2021
2.980
3.030
2.890
3.010
227,665
+0.05(+1.69%)
Aug 02, 2021
3.030
3.080
2.940
2.960
159,525
-0.05(-1.66%)
Jul 30, 2021
2.960
3.015
2.900
3.010
204,513
+0.01(+0.33%)
Jul 29, 2021
2.880
3.040
2.820
3.000
424,936
+0.15(+5.26%)
Jul 28, 2021
2.730
2.870
2.730
2.850
201,681
+0.15(+5.56%)
Jul 27, 2021
2.770
2.850
2.625
2.700
374,673
-0.11(-3.91%)
Jul 26, 2021
2.840
2.930
2.790
2.810
199,600
+0.00(+0.00%)
Jul 23, 2021
2.900
2.910
2.780
2.810
230,070
-0.07(-2.43%)
Jul 22, 2021
2.940
2.970
2.870
2.880
167,002
-0.06(-2.04%)
Jul 21, 2021
2.900
2.950
2.860
2.940
227,410
+0.09(+3.16%)
Jul 20, 2021
2.880
2.910
2.765
2.850
269,645
+0.01(+0.35%)
Jul 19, 2021
2.710
2.860
2.670
2.840
379,774
+0.11(+4.03%)
Jul 16, 2021
2.910
2.920
2.726
2.730
268,560
-0.13(-4.55%)
Jul 15, 2021
2.910
2.915
2.790
2.860
248,360
-0.05(-1.72%)
Jul 14, 2021
2.940
3.017
2.890
2.910
304,290
-0.02(-0.68%)
Jul 13, 2021
3.020
3.035
2.910
2.930
194,004
-0.11(-3.62%)
Jul 12, 2021
3.060
3.090
3.000
3.040
183,057
+0.00(+0.00%)
Jul 09, 2021
2.990
3.040
2.940
3.040
268,203
+0.10(+3.40%)
Jul 08, 2021
3.050
3.050
2.930
2.940
386,825
-0.15(-4.85%)
Jul 07, 2021
3.270
3.270
3.080
3.090
374,476
-0.16(-4.92%)
Jul 06, 2021
3.345
3.400
3.250
3.250
171,018
-0.12(-3.56%)
Jul 02, 2021
3.420
3.420
3.310
3.370
510,532
+0.00(+0.00%)
Jul 01, 2021
3.410
3.450
3.280
3.370
556,821
-0.04(-1.17%)
Jun 30, 2021
3.500
3.540
3.370
3.410
335,030
-0.12(-3.40%)
Jun 29, 2021
3.590
3.590
3.510
3.530
168,189
-0.05(-1.40%)
Jun 28, 2021
3.440
3.590
3.410
3.580
397,828
+0.17(+4.99%)
Jun 25, 2021
3.340
3.470
3.285
3.410
5,890,133
+0.05(+1.49%)
Jun 24, 2021
3.340
3.380
3.230
3.360
613,446
+0.04(+1.20%)
Jun 23, 2021
3.240
3.350
3.235
3.320
369,914
+0.07(+2.15%)
Jun 22, 2021
3.230
3.300
3.170
3.250
361,224
-0.01(-0.31%)
Jun 21, 2021
3.400
3.400
3.210
3.260
449,277
-0.02(-0.61%)
Jun 18, 2021
3.395
3.445
3.260
3.280
690,254
-0.17(-4.93%)
Jun 17, 2021
3.480
3.550
3.440
3.450
345,868
-0.05(-1.43%)
Jun 16, 2021
3.570
3.670
3.480
3.500
396,003
-0.04(-1.13%)
Jun 15, 2021
3.720
3.720
3.520
3.540
272,066
-0.15(-4.07%)
Jun 14, 2021
3.570
3.720
3.570
3.690
302,783
+0.13(+3.65%)
Jun 11, 2021
3.540
3.620
3.500
3.560
298,363
+0.04(+1.14%)
Jun 10, 2021
3.450
3.555
3.410
3.520
306,765
+0.06(+1.73%)
Jun 09, 2021
3.780
3.780
3.460
3.460
526,294
-0.31(-8.22%)
Jun 08, 2021
3.630
3.830
3.565
3.770
1,550,366
+0.14(+3.86%)
Jun 07, 2021
3.670
3.750
3.610
3.630
501,286
-0.01(-0.27%)
Jun 04, 2021
3.500
3.725
3.445
3.640
1,991,444
+0.16(+4.60%)
Jun 03, 2021
3.380
3.570
3.340
3.480
948,931
+0.05(+1.46%)
Jun 02, 2021
3.530
3.530
3.430
3.430
293,574
-0.09(-2.56%)
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.