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
Biodesix Inc
(NQ:
BDSX
)
1.600
+0.020 (+1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2024
1.350
1.460
1.343
1.430
82,835
+0.08(+5.93%)
May 30, 2024
1.370
1.452
1.350
1.350
79,009
-0.02(-1.46%)
May 29, 2024
1.480
1.480
1.370
1.370
38,355
-0.08(-5.52%)
May 28, 2024
1.450
1.520
1.390
1.450
77,040
+0.00(+0.00%)
May 24, 2024
1.440
1.480
1.390
1.450
45,924
+0.04(+2.84%)
May 23, 2024
1.520
1.530
1.403
1.410
93,567
-0.11(-7.24%)
May 22, 2024
1.560
1.560
1.490
1.520
247,745
-0.05(-3.18%)
May 21, 2024
1.560
1.590
1.560
1.570
90,740
+0.00(+0.00%)
May 20, 2024
1.590
1.590
1.550
1.570
110,844
-0.00(-0.32%)
May 17, 2024
1.560
1.580
1.560
1.575
50,934
+0.01(+0.96%)
May 16, 2024
1.530
1.560
1.530
1.560
83,629
+0.04(+2.30%)
May 15, 2024
1.510
1.530
1.480
1.525
76,288
+0.03(+2.01%)
May 14, 2024
1.520
1.540
1.440
1.495
187,057
-0.02(-1.64%)
May 13, 2024
1.630
1.632
1.470
1.520
95,811
-0.06(-3.80%)
May 10, 2024
1.560
1.580
1.480
1.580
100,929
+0.03(+1.94%)
May 09, 2024
1.510
1.570
1.430
1.550
207,807
+0.00(+0.00%)
May 08, 2024
1.500
1.570
1.500
1.550
73,004
+0.00(+0.00%)
May 07, 2024
1.510
1.560
1.390
1.550
204,914
+0.03(+1.97%)
May 06, 2024
1.430
1.545
1.415
1.520
236,823
+0.12(+8.57%)
May 03, 2024
1.330
1.400
1.310
1.400
151,010
+0.09(+6.87%)
May 02, 2024
1.240
1.340
1.240
1.310
60,321
+0.06(+4.80%)
May 01, 2024
1.230
1.250
1.230
1.250
8,420
+0.01(+0.81%)
Apr 30, 2024
1.260
1.260
1.210
1.240
37,472
+0.02(+1.64%)
Apr 29, 2024
1.270
1.270
1.210
1.220
37,191
-0.02(-1.21%)
Apr 26, 2024
1.240
1.240
1.210
1.235
13,931
-0.02(-1.98%)
Apr 25, 2024
1.230
1.260
1.230
1.260
15,737
+0.00(+0.00%)
Apr 24, 2024
1.280
1.280
1.255
1.260
7,101
-0.02(-1.56%)
Apr 23, 2024
1.250
1.290
1.240
1.280
36,906
-0.01(-0.78%)
Apr 22, 2024
1.270
1.300
1.240
1.290
48,595
+0.04(+3.20%)
Apr 19, 2024
1.250
1.250
1.210
1.250
47,678
+0.00(+0.00%)
Apr 18, 2024
1.220
1.260
1.200
1.250
45,441
+0.04(+3.31%)
Apr 17, 2024
1.230
1.230
1.180
1.210
38,236
-0.04(-3.20%)
Apr 16, 2024
1.260
1.260
1.210
1.250
46,841
+0.00(+0.00%)
Apr 15, 2024
1.240
1.260
1.180
1.250
41,030
+0.02(+1.63%)
Apr 12, 2024
1.250
1.260
1.230
1.230
11,410
-0.01(-0.81%)
Apr 11, 2024
1.200
1.260
1.180
1.240
41,606
+0.01(+0.81%)
Apr 10, 2024
1.240
1.270
1.150
1.230
399,997
-0.04(-3.15%)
Apr 09, 2024
1.440
1.440
1.210
1.270
811,697
-0.14(-9.93%)
Apr 08, 2024
1.420
1.450
1.325
1.410
858,646
+0.01(+0.71%)
Apr 05, 2024
1.310
1.520
1.230
1.400
2,317,442
-0.11(-7.28%)
Apr 04, 2024
1.530
1.530
1.478
1.510
49,603
-0.04(-2.58%)
Apr 03, 2024
1.490
1.550
1.450
1.550
95,231
+0.06(+4.03%)
Apr 02, 2024
1.450
1.490
1.430
1.490
62,745
+0.02(+1.36%)
Apr 01, 2024
1.440
1.470
1.400
1.470
46,988
+0.04(+2.80%)
Mar 28, 2024
1.470
1.480
1.430
1.430
24,456
-0.01(-0.69%)
Mar 27, 2024
1.440
1.450
1.400
1.440
30,255
-0.01(-0.69%)
Mar 26, 2024
1.500
1.500
1.410
1.450
43,583
+0.01(+0.69%)
Mar 25, 2024
1.440
1.520
1.420
1.440
104,029
+0.06(+4.35%)
Mar 22, 2024
1.350
1.380
1.320
1.380
86,795
+0.03(+2.22%)
Mar 21, 2024
1.360
1.445
1.350
1.350
54,421
+0.00(+0.00%)
Mar 20, 2024
1.370
1.420
1.330
1.350
67,186
-0.03(-2.17%)
Mar 19, 2024
1.360
1.440
1.360
1.380
25,242
+0.00(+0.00%)
Mar 18, 2024
1.540
1.540
1.360
1.380
49,136
-0.09(-6.12%)
Mar 15, 2024
1.440
1.470
1.380
1.470
46,189
+0.06(+4.26%)
Mar 14, 2024
1.460
1.475
1.350
1.410
108,819
-0.06(-4.08%)
Mar 13, 2024
1.480
1.510
1.460
1.470
25,231
-0.03(-2.00%)
Mar 12, 2024
1.490
1.540
1.450
1.500
44,997
-0.02(-1.32%)
Mar 11, 2024
1.480
1.520
1.430
1.520
76,272
+0.04(+2.70%)
Mar 08, 2024
1.500
1.520
1.440
1.480
24,597
-0.02(-1.33%)
Mar 07, 2024
1.490
1.525
1.460
1.500
42,990
-0.03(-1.96%)
Mar 06, 2024
1.440
1.590
1.430
1.530
84,156
+0.09(+6.25%)
Mar 05, 2024
1.520
1.559
1.420
1.440
73,301
-0.11(-7.10%)
Mar 04, 2024
1.600
1.623
1.533
1.550
176,357
-0.03(-1.90%)
Mar 01, 2024
1.900
1.930
1.530
1.580
602,015
+0.04(+2.60%)
Feb 29, 2024
1.530
1.650
1.530
1.540
54,112
+0.02(+0.98%)
Feb 28, 2024
1.540
1.610
1.460
1.525
37,993
-0.06(-3.48%)
Feb 27, 2024
1.510
1.630
1.496
1.580
46,400
+0.05(+3.27%)
Feb 26, 2024
1.600
1.630
1.430
1.530
47,927
-0.05(-3.16%)
Feb 23, 2024
1.470
1.580
1.460
1.580
51,715
+0.11(+7.48%)
Feb 22, 2024
1.420
1.510
1.420
1.470
50,527
+0.01(+0.68%)
Feb 21, 2024
1.500
1.540
1.460
1.460
23,550
-0.03(-2.01%)
Feb 20, 2024
1.470
1.560
1.430
1.490
27,338
+0.01(+0.68%)
Feb 16, 2024
1.550
1.644
1.420
1.480
118,708
-0.09(-5.73%)
Feb 15, 2024
1.610
1.620
1.550
1.570
28,768
-0.05(-3.09%)
Feb 14, 2024
1.630
1.690
1.560
1.620
51,768
+0.04(+2.53%)
Feb 13, 2024
1.630
1.680
1.550
1.580
70,986
-0.07(-4.24%)
Feb 12, 2024
1.800
1.879
1.550
1.650
309,383
-0.20(-10.81%)
Feb 09, 2024
1.980
2.030
1.690
1.850
306,180
-0.14(-7.04%)
Feb 08, 2024
2.030
2.030
1.942
1.990
63,993
-0.03(-1.49%)
Feb 07, 2024
2.000
2.060
1.930
2.020
75,066
+0.00(+0.00%)
Feb 06, 2024
2.190
2.190
2.020
2.020
112,535
-0.06(-2.88%)
Feb 05, 2024
2.140
2.210
2.060
2.080
81,782
-0.04(-1.89%)
Feb 02, 2024
2.100
2.140
2.030
2.120
69,463
+0.01(+0.47%)
Feb 01, 2024
2.060
2.140
2.000
2.110
65,600
+0.11(+5.50%)
Jan 31, 2024
2.020
2.030
1.980
2.000
44,379
+0.01(+0.50%)
Jan 30, 2024
2.030
2.030
1.972
1.990
25,432
-0.01(-0.50%)
Jan 29, 2024
2.070
2.070
1.970
2.000
59,734
+0.03(+1.52%)
Jan 26, 2024
1.990
1.990
1.955
1.970
33,028
+0.02(+1.03%)
Jan 25, 2024
2.000
2.010
1.870
1.950
116,062
-0.06(-2.99%)
Jan 24, 2024
1.985
2.115
1.900
2.010
1,222,527
+0.03(+1.52%)
Jan 23, 2024
1.965
2.050
1.944
1.980
285,877
+0.00(+0.00%)
Jan 22, 2024
1.920
1.990
1.860
1.980
181,362
+0.08(+4.21%)
Jan 19, 2024
1.880
1.940
1.780
1.900
114,665
-0.05(-2.56%)
Jan 18, 2024
1.950
1.950
1.860
1.950
91,330
+0.00(+0.00%)
Jan 17, 2024
1.900
1.950
1.810
1.950
134,060
+0.05(+2.63%)
Jan 16, 2024
1.970
1.970
1.880
1.900
95,102
-0.07(-3.55%)
Jan 12, 2024
1.990
1.990
1.930
1.970
53,036
+0.01(+0.51%)
Jan 11, 2024
2.000
2.000
1.900
1.960
52,921
-0.03(-1.51%)
Jan 10, 2024
1.940
1.990
1.940
1.990
145,264
+0.01(+0.51%)
Jan 09, 2024
1.900
1.990
1.864
1.980
156,575
+0.03(+1.54%)
Jan 08, 2024
1.990
1.990
1.840
1.950
22,026
-0.02(-1.02%)
Jan 05, 2024
2.010
2.010
1.891
1.970
58,193
-0.01(-0.51%)
Jan 04, 2024
1.881
2.020
1.845
1.980
161,408
+0.08(+4.21%)
Jan 03, 2024
1.760
1.900
1.750
1.900
52,109
+0.12(+6.74%)
Jan 02, 2024
1.770
1.830
1.750
1.780
46,907
-0.06(-3.26%)
Dec 29, 2023
1.900
2.035
1.840
1.840
381,419
-0.06(-3.16%)
Dec 28, 2023
1.800
1.930
1.800
1.900
115,748
+0.08(+4.40%)
Dec 27, 2023
1.710
1.850
1.710
1.820
186,780
+0.06(+3.41%)
Dec 26, 2023
1.700
1.800
1.700
1.760
53,891
+0.03(+1.73%)
Dec 22, 2023
1.630
1.750
1.630
1.730
159,823
+0.08(+4.85%)
Dec 21, 2023
1.590
1.700
1.590
1.650
37,210
+0.00(+0.00%)
Dec 20, 2023
1.620
1.710
1.620
1.650
130,420
+0.05(+3.12%)
Dec 19, 2023
1.650
1.685
1.600
1.600
418,867
-0.06(-3.61%)
Dec 18, 2023
1.600
1.710
1.600
1.660
241,740
+0.09(+5.73%)
Dec 15, 2023
1.650
1.650
1.550
1.570
246,293
-0.02(-1.26%)
Dec 14, 2023
1.600
1.650
1.590
1.590
65,909
+0.01(+0.63%)
Dec 13, 2023
1.590
1.650
1.540
1.580
53,002
+0.01(+0.64%)
Dec 12, 2023
1.560
1.650
1.510
1.570
59,359
-0.02(-1.26%)
Dec 11, 2023
1.640
1.650
1.570
1.590
97,074
+0.03(+1.92%)
Dec 08, 2023
1.620
1.635
1.540
1.560
69,640
-0.03(-1.89%)
Dec 07, 2023
1.540
1.650
1.510
1.590
99,744
+0.09(+6.00%)
Dec 06, 2023
1.490
1.660
1.450
1.500
286,241
+0.01(+0.67%)
Dec 05, 2023
1.460
1.510
1.460
1.490
33,067
-0.01(-0.67%)
Dec 04, 2023
1.500
1.500
1.450
1.500
76,502
+0.01(+0.67%)
Dec 01, 2023
1.500
1.550
1.410
1.490
62,912
+0.00(+0.00%)
Nov 30, 2023
1.480
1.490
1.470
1.490
7,845
+0.00(+0.00%)
Nov 29, 2023
1.550
1.550
1.475
1.490
14,490
-0.01(-0.67%)
Nov 28, 2023
1.550
1.550
1.450
1.500
14,163
+0.04(+2.74%)
Nov 27, 2023
1.470
1.500
1.460
1.460
33,143
-0.06(-3.95%)
Nov 24, 2023
1.530
1.530
1.490
1.520
15,226
+0.03(+2.01%)
Nov 22, 2023
1.390
1.500
1.390
1.490
41,068
+0.17(+12.88%)
Nov 21, 2023
1.404
1.404
1.250
1.320
32,556
-0.10(-7.04%)
Nov 20, 2023
1.430
1.440
1.371
1.420
26,086
-0.01(-0.70%)
Nov 17, 2023
1.424
1.470
1.407
1.430
10,173
+0.01(+0.70%)
Nov 16, 2023
1.460
1.460
1.400
1.420
10,114
-0.03(-2.07%)
Nov 15, 2023
1.330
1.450
1.300
1.450
20,284
+0.18(+14.17%)
Nov 14, 2023
1.417
1.417
1.270
1.270
12,516
-0.03(-2.31%)
Nov 13, 2023
1.200
1.320
1.200
1.300
9,934
+0.10(+8.33%)
Nov 10, 2023
1.393
1.447
1.195
1.200
102,358
-0.05(-3.61%)
Nov 09, 2023
1.390
1.390
1.240
1.245
37,719
-0.08(-6.39%)
Nov 08, 2023
1.450
1.560
1.310
1.330
31,565
-0.15(-10.14%)
Nov 07, 2023
1.545
1.640
1.453
1.480
20,128
+0.03(+2.07%)
Nov 06, 2023
1.600
1.610
1.450
1.450
19,438
-0.15(-9.38%)
Nov 03, 2023
1.451
1.659
1.450
1.600
21,365
+0.12(+8.11%)
Nov 02, 2023
1.360
1.490
1.300
1.480
15,867
+0.09(+6.47%)
Nov 01, 2023
1.440
1.500
1.350
1.390
16,426
-0.03(-2.11%)
Oct 31, 2023
1.510
1.510
1.410
1.420
20,124
-0.06(-4.05%)
Oct 30, 2023
1.370
1.480
1.370
1.480
13,787
+0.09(+6.47%)
Oct 27, 2023
1.520
1.520
1.390
1.390
33,051
-0.08(-5.44%)
Oct 26, 2023
1.560
1.560
1.350
1.470
102,588
-0.04(-2.65%)
Oct 25, 2023
1.590
1.680
1.510
1.510
32,327
-0.01(-0.66%)
Oct 24, 2023
1.550
1.643
1.510
1.520
54,667
-0.08(-5.00%)
Oct 23, 2023
1.740
1.790
1.580
1.600
33,633
-0.11(-6.43%)
Oct 20, 2023
1.685
1.725
1.650
1.710
109,370
+0.01(+0.59%)
Oct 19, 2023
1.740
1.740
1.580
1.700
23,532
+0.00(+0.00%)
Oct 18, 2023
1.690
1.750
1.650
1.700
72,265
+0.07(+4.29%)
Oct 17, 2023
1.700
1.720
1.630
1.630
32,231
-0.02(-1.21%)
Oct 16, 2023
1.490
1.790
1.570
1.650
181,147
+0.11(+7.49%)
Oct 13, 2023
1.565
1.610
1.535
1.535
9,651
-0.02(-0.97%)
Oct 12, 2023
1.620
1.650
1.514
1.550
39,075
-0.07(-4.32%)
Oct 11, 2023
1.866
1.976
1.620
1.620
107,888
-0.27(-14.29%)
Oct 10, 2023
1.780
1.958
1.780
1.890
122,158
+0.09(+5.00%)
Oct 09, 2023
1.990
2.100
1.760
1.800
142,477
-0.33(-15.49%)
Oct 06, 2023
2.100
2.150
1.900
2.130
260,713
+0.18(+9.23%)
Oct 05, 2023
1.890
2.120
1.800
1.950
307,864
+0.10(+5.41%)
Oct 04, 2023
1.660
1.850
1.642
1.850
77,145
+0.16(+9.47%)
Oct 03, 2023
1.710
1.752
1.620
1.690
27,524
-0.02(-1.17%)
Oct 02, 2023
1.590
1.740
1.560
1.710
40,683
+0.06(+3.64%)
Sep 29, 2023
1.510
1.700
1.500
1.650
68,276
+0.16(+10.74%)
Sep 28, 2023
1.510
1.570
1.460
1.490
15,568
-0.05(-3.25%)
Sep 27, 2023
1.460
1.560
1.460
1.540
22,856
-0.01(-0.65%)
Sep 26, 2023
1.470
1.550
1.470
1.550
15,623
+0.12(+8.39%)
Sep 25, 2023
1.530
1.485
1.430
1.430
9,617
-0.04(-2.72%)
Sep 22, 2023
1.500
1.500
1.445
1.470
4,252
-0.01(-0.68%)
Sep 21, 2023
1.480
1.530
1.441
1.480
50,700
+0.02(+1.37%)
Sep 20, 2023
1.460
1.505
1.440
1.460
16,515
+0.01(+0.69%)
Sep 19, 2023
1.490
1.550
1.450
1.450
139,550
-0.04(-2.68%)
Sep 18, 2023
1.410
1.550
1.390
1.490
92,373
+0.10(+7.19%)
Sep 15, 2023
1.360
1.410
1.300
1.390
444,385
+0.07(+5.30%)
Sep 14, 2023
1.280
1.400
1.250
1.320
114,364
+0.02(+1.54%)
Sep 13, 2023
1.340
1.460
1.260
1.300
146,971
-0.06(-4.41%)
Sep 12, 2023
1.380
1.440
1.350
1.360
112,908
-0.05(-3.55%)
Sep 11, 2023
1.480
1.490
1.370
1.410
73,741
-0.04(-2.76%)
Sep 08, 2023
1.420
1.500
1.376
1.450
75,350
+0.06(+4.32%)
Sep 07, 2023
1.430
1.490
1.350
1.390
78,899
-0.03(-1.77%)
Sep 06, 2023
1.380
1.520
1.360
1.415
62,067
+0.06(+4.81%)
Sep 05, 2023
1.500
1.610
1.305
1.350
130,361
-0.18(-11.76%)
Sep 01, 2023
1.600
1.600
1.430
1.530
82,497
-0.04(-2.55%)
Aug 31, 2023
1.630
1.750
1.560
1.570
31,631
-0.06(-3.68%)
Aug 30, 2023
1.610
1.660
1.610
1.630
7,718
+0.01(+0.62%)
Aug 29, 2023
1.620
1.690
1.590
1.620
24,595
+0.05(+3.18%)
Aug 28, 2023
1.630
1.650
1.550
1.570
27,127
-0.09(-5.42%)
Aug 25, 2023
1.730
1.770
1.590
1.660
51,834
-0.05(-2.92%)
Aug 24, 2023
1.810
1.810
1.660
1.710
85,067
-0.03(-1.72%)
Aug 23, 2023
1.700
1.750
1.640
1.740
226,095
+0.05(+2.96%)
Aug 22, 2023
1.640
1.690
1.601
1.690
18,020
+0.03(+1.81%)
Aug 21, 2023
1.490
1.700
1.460
1.660
75,493
+0.15(+9.93%)
Aug 18, 2023
1.444
1.540
1.444
1.510
17,455
+0.07(+4.86%)
Aug 17, 2023
1.360
1.500
1.360
1.440
23,884
-0.01(-0.69%)
Aug 16, 2023
1.470
1.515
1.440
1.450
13,837
-0.05(-3.33%)
Aug 15, 2023
1.460
1.521
1.420
1.500
26,836
+0.04(+2.63%)
Aug 14, 2023
1.440
1.470
1.360
1.462
74,527
+0.07(+5.14%)
Aug 11, 2023
1.230
1.400
1.230
1.390
56,445
+0.09(+6.92%)
Aug 10, 2023
1.390
1.390
1.210
1.300
62,826
-0.05(-3.70%)
Aug 09, 2023
1.570
1.640
1.220
1.350
128,784
-0.25(-15.62%)
Aug 08, 2023
1.540
1.620
1.460
1.600
73,422
+0.06(+3.90%)
Aug 07, 2023
1.610
1.640
1.490
1.540
35,424
-0.04(-2.53%)
Aug 04, 2023
1.590
1.620
1.510
1.580
44,819
-0.04(-2.47%)
Aug 03, 2023
1.400
1.685
1.400
1.620
144,609
+0.15(+10.20%)
Aug 02, 2023
1.450
1.534
1.340
1.470
61,112
+0.04(+2.80%)
Aug 01, 2023
1.220
1.500
1.220
1.430
116,779
+0.24(+20.17%)
Jul 31, 2023
1.090
1.190
1.090
1.190
61,988
+0.12(+11.21%)
Jul 28, 2023
1.035
1.100
1.035
1.070
43,215
+0.03(+2.88%)
Jul 27, 2023
1.050
1.075
1.030
1.040
26,638
-0.03(-2.80%)
Jul 26, 2023
1.110
1.160
1.040
1.070
52,030
-0.02(-1.83%)
Jul 25, 2023
1.220
1.215
1.090
1.090
47,474
-0.11(-9.17%)
Jul 24, 2023
1.130
1.210
1.120
1.200
27,694
+0.03(+2.56%)
Jul 21, 2023
1.130
1.230
1.100
1.170
243,045
+0.01(+0.86%)
Jul 20, 2023
1.190
1.190
1.150
1.160
35,510
-0.02(-1.69%)
Jul 19, 2023
1.140
1.180
1.120
1.180
20,087
+0.04(+3.51%)
Jul 18, 2023
1.110
1.140
1.110
1.140
37,774
+0.03(+2.70%)
Jul 17, 2023
1.150
1.163
1.100
1.110
44,004
+0.00(+0.00%)
Jul 14, 2023
1.140
1.170
1.100
1.110
32,658
-0.05(-4.31%)
Jul 13, 2023
1.190
1.240
1.140
1.160
59,725
-0.02(-1.28%)
Jul 12, 2023
1.220
1.220
1.160
1.175
180,937
+0.01(+0.43%)
Jul 11, 2023
1.170
1.190
1.130
1.170
23,101
+0.00(+0.43%)
Jul 10, 2023
1.230
1.230
1.160
1.165
38,864
-0.02(-2.10%)
Jul 07, 2023
1.200
1.230
1.159
1.190
47,079
+0.00(+0.00%)
Jul 06, 2023
1.240
1.240
1.180
1.190
67,297
-0.05(-4.03%)
Jul 05, 2023
1.380
1.380
1.210
1.240
63,163
+0.03(+2.48%)
Jul 03, 2023
1.280
1.280
1.210
1.210
26,100
-0.02(-1.63%)
Jun 30, 2023
1.210
1.280
1.161
1.230
38,023
+0.05(+4.24%)
Jun 29, 2023
1.120
1.200
1.120
1.180
33,121
+0.03(+2.61%)
Jun 28, 2023
1.150
1.170
1.130
1.150
16,413
+0.02(+1.77%)
Jun 27, 2023
1.160
1.230
1.100
1.130
50,839
-0.07(-5.83%)
Jun 26, 2023
1.140
1.250
1.140
1.200
53,819
+0.01(+0.84%)
Jun 23, 2023
1.180
1.225
1.100
1.190
181,277
+0.01(+0.85%)
Jun 22, 2023
1.180
1.190
1.130
1.180
49,353
-0.01(-0.84%)
Jun 21, 2023
1.270
1.280
1.180
1.190
50,654
-0.08(-6.30%)
Jun 20, 2023
1.490
1.530
1.250
1.270
113,109
-0.27(-17.53%)
Jun 16, 2023
1.430
1.730
1.430
1.540
751,366
+0.08(+5.48%)
Jun 15, 2023
1.490
1.570
1.440
1.460
37,011
+0.00(+0.00%)
Jun 14, 2023
1.390
1.550
1.390
1.460
88,405
+0.04(+2.82%)
Jun 13, 2023
1.410
1.490
1.402
1.420
19,965
-0.03(-2.07%)
Jun 12, 2023
1.320
1.480
1.320
1.450
38,609
+0.09(+6.62%)
Jun 09, 2023
1.270
1.380
1.270
1.360
36,270
+0.08(+6.25%)
Jun 08, 2023
1.420
1.486
1.280
1.280
41,962
-0.18(-12.33%)
Jun 07, 2023
1.470
1.530
1.430
1.460
40,374
-0.07(-4.58%)
Jun 06, 2023
1.410
1.540
1.370
1.530
62,126
+0.12(+8.51%)
Jun 05, 2023
1.350
1.420
1.320
1.410
43,103
+0.06(+4.44%)
Jun 02, 2023
1.380
1.420
1.330
1.350
41,992
-0.04(-2.88%)
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.