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
Beneficient - Class A Common Stock
(NQ:
BENF
)
3.000
-0.180 (-5.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
3.470
3.470
3.300
3.330
39,350
-0.15(-4.31%)
May 30, 2024
3.350
3.490
3.247
3.480
60,999
+0.24(+7.41%)
May 29, 2024
3.320
3.400
3.052
3.240
44,955
-0.25(-7.16%)
May 28, 2024
3.290
3.490
3.219
3.490
79,671
+0.34(+10.79%)
May 24, 2024
3.090
3.330
3.070
3.150
75,580
-0.11(-3.37%)
May 23, 2024
3.390
3.405
3.151
3.260
67,117
-0.11(-3.26%)
May 22, 2024
3.620
3.620
3.370
3.370
56,534
-0.20(-5.60%)
May 21, 2024
3.500
3.740
3.460
3.570
77,983
+0.07(+2.00%)
May 20, 2024
3.810
4.000
3.430
3.500
85,000
-0.36(-9.33%)
May 17, 2024
3.980
4.045
3.700
3.860
86,321
-0.14(-3.50%)
May 16, 2024
4.350
4.490
4.000
4.000
99,223
-0.20(-4.76%)
May 15, 2024
4.640
5.000
4.110
4.200
276,799
-0.46(-9.87%)
May 14, 2024
4.590
5.070
4.520
4.660
275,243
-0.16(-3.32%)
May 13, 2024
4.520
5.380
4.460
4.820
308,806
+0.14(+2.99%)
May 10, 2024
4.880
5.190
4.640
4.680
303,868
-0.15(-3.11%)
May 09, 2024
4.500
6.080
4.400
4.830
1,851,709
+0.08(+1.68%)
May 08, 2024
5.110
5.560
4.600
4.750
639,101
-0.80(-14.41%)
May 07, 2024
5.400
6.520
5.210
5.550
1,679,424
-0.45(-7.50%)
May 06, 2024
8.000
8.960
5.220
6.000
9,493,384
-0.82(-12.02%)
May 03, 2024
1.920
13.00
1.920
6.820
31,008,080
+4.90(+255.21%)
May 02, 2024
2.240
2.290
1.860
1.920
126,052
-0.12(-5.88%)
May 01, 2024
3.210
3.270
2.040
2.040
291,270
-1.28(-38.55%)
Apr 30, 2024
3.800
4.040
3.260
3.320
54,273
-0.49(-12.86%)
Apr 29, 2024
4.360
4.480
3.750
3.810
92,663
-0.41(-9.72%)
Apr 26, 2024
4.460
4.490
4.200
4.220
46,667
-0.21(-4.74%)
Apr 25, 2024
4.550
4.550
4.400
4.430
26,762
-0.18(-3.90%)
Apr 24, 2024
4.990
5.010
4.470
4.610
64,539
-0.19(-3.96%)
Apr 23, 2024
5.040
5.080
4.700
4.800
65,827
+0.00(+0.00%)
Apr 22, 2024
4.210
5.230
3.760
4.800
195,516
+0.88(+22.45%)
Apr 19, 2024
4.320
4.400
3.890
3.920
117,068
-0.63(-13.85%)
Apr 18, 2024
4.620
5.280
4.050
4.550
306,638
+4.48(+6193.22%)
Apr 17, 2024
0.0660
0.0863
0.0650
0.0723
10,912,051
-0.00(-2.30%)
Apr 16, 2024
0.0730
0.0798
0.0640
0.0740
11,546,083
-0.02(-17.78%)
Apr 15, 2024
0.0945
0.0948
0.0811
0.0900
10,789,348
-0.01(-7.60%)
Apr 12, 2024
0.1086
0.1248
0.0852
0.0974
122,806,144
+0.03(+40.96%)
Apr 11, 2024
0.0710
0.0731
0.0640
0.0691
20,483,436
-0.01(-9.55%)
Apr 10, 2024
0.0800
0.0821
0.0725
0.0764
6,820,484
-0.01(-13.18%)
Apr 09, 2024
0.0860
0.1034
0.0701
0.0880
31,541,234
+0.00(+6.02%)
Apr 08, 2024
0.0500
0.1652
0.0502
0.0830
148,849,248
+0.03(+61.17%)
Apr 05, 2024
0.0554
0.0570
0.0476
0.0515
3,155,020
-0.00(-0.96%)
Apr 04, 2024
0.0547
0.0570
0.0500
0.0520
2,431,438
-0.00(-3.70%)
Apr 03, 2024
0.0591
0.0591
0.0538
0.0540
1,732,053
-0.00(-6.90%)
Apr 02, 2024
0.0630
0.0631
0.0538
0.0580
1,424,202
-0.01(-8.08%)
Apr 01, 2024
0.0677
0.0685
0.0616
0.0631
1,722,964
-0.00(-5.82%)
Mar 28, 2024
0.0699
0.0699
0.0654
0.0670
2,693,855
-0.00(-4.29%)
Mar 27, 2024
0.0700
0.0700
0.0650
0.0700
1,535,037
+0.00(+3.24%)
Mar 26, 2024
0.0670
0.0689
0.0650
0.0678
1,818,323
-0.00(-1.74%)
Mar 25, 2024
0.0721
0.0721
0.0650
0.0690
1,438,267
-0.00(-3.23%)
Mar 22, 2024
0.0733
0.0735
0.0656
0.0713
1,702,666
-0.00(-0.83%)
Mar 21, 2024
0.0733
0.0733
0.0670
0.0719
3,636,969
+0.00(+7.31%)
Mar 20, 2024
0.0640
0.0676
0.0611
0.0670
2,221,886
+0.01(+9.12%)
Mar 19, 2024
0.0700
0.0700
0.0601
0.0614
2,469,616
-0.01(-9.97%)
Mar 18, 2024
0.0719
0.0740
0.0650
0.0682
2,864,020
-0.00(-3.67%)
Mar 15, 2024
0.0760
0.0765
0.0708
0.0708
2,482,644
-0.01(-6.84%)
Mar 14, 2024
0.0797
0.0814
0.0759
0.0760
3,256,124
+0.00(+0.66%)
Mar 13, 2024
0.0700
0.0796
0.0723
0.0755
2,620,485
+0.00(+2.44%)
Mar 12, 2024
0.0803
0.0819
0.0700
0.0737
3,722,681
-0.01(-8.79%)
Mar 11, 2024
0.0937
0.0960
0.0761
0.0808
6,883,958
-0.01(-12.55%)
Mar 08, 2024
0.1017
0.1021
0.0851
0.0924
9,780,886
-0.02(-14.37%)
Mar 07, 2024
0.1500
0.1550
0.0911
0.1079
62,180,980
+0.01(+7.90%)
Mar 06, 2024
0.1100
0.1074
0.0970
0.1000
11,520,377
-0.01(-4.94%)
Mar 05, 2024
0.1061
0.1088
0.1010
0.1052
1,632,827
-0.00(-3.84%)
Mar 04, 2024
0.1100
0.1100
0.1000
0.1094
1,666,969
-0.00(-0.55%)
Mar 01, 2024
0.1250
0.1250
0.0900
0.1100
3,947,990
-0.02(-15.32%)
Feb 29, 2024
0.1414
0.1414
0.1236
0.1299
2,591,446
-0.02(-11.63%)
Feb 28, 2024
0.1400
0.1501
0.1240
0.1470
9,214,971
+0.01(+8.89%)
Feb 27, 2024
0.1600
0.1620
0.1300
0.1350
3,465,764
-0.03(-16.56%)
Feb 26, 2024
0.1707
0.1768
0.1579
0.1618
2,209,682
-0.04(-18.16%)
Feb 23, 2024
0.2350
0.2350
0.1804
0.1977
25,373,304
-0.02(-10.05%)
Feb 22, 2024
0.2326
0.2397
0.2113
0.2198
1,059,045
-0.02(-8.34%)
Feb 21, 2024
0.2520
0.2600
0.2113
0.2398
332,372
-0.01(-5.59%)
Feb 20, 2024
0.2500
0.2600
0.2430
0.2540
303,583
+0.00(+0.47%)
Feb 16, 2024
0.2700
0.2700
0.2510
0.2528
78,702
-0.00(-1.29%)
Feb 15, 2024
0.2800
0.2955
0.2505
0.2561
175,529
-0.03(-11.75%)
Feb 14, 2024
0.2986
0.2986
0.2804
0.2902
11,145
+0.01(+1.82%)
Feb 13, 2024
0.3000
0.3090
0.2727
0.2850
153,002
-0.01(-4.49%)
Feb 12, 2024
0.3100
0.3100
0.2920
0.2984
76,160
-0.00(-0.37%)
Feb 09, 2024
0.2920
0.3000
0.2811
0.2995
70,042
+0.00(+0.00%)
Feb 08, 2024
0.3100
0.3199
0.2711
0.2995
159,476
-0.02(-6.38%)
Feb 07, 2024
0.3169
0.3200
0.3011
0.3199
80,397
+0.01(+2.86%)
Feb 06, 2024
0.3000
0.3290
0.3000
0.3110
81,634
-0.00(-0.70%)
Feb 05, 2024
0.3287
0.3287
0.3064
0.3132
43,719
-0.00(-1.11%)
Feb 02, 2024
0.3300
0.3300
0.3110
0.3167
30,392
-0.01(-3.15%)
Feb 01, 2024
0.3340
0.3400
0.3151
0.3270
115,325
-0.01(-2.10%)
Jan 31, 2024
0.3400
0.3400
0.3255
0.3340
68,118
-0.00(-1.18%)
Jan 30, 2024
0.3230
0.3388
0.3230
0.3380
21,354
-0.00(-0.47%)
Jan 29, 2024
0.3280
0.3397
0.3280
0.3396
64,297
-0.00(-0.12%)
Jan 26, 2024
0.3399
0.3400
0.3258
0.3400
21,086
+0.01(+2.41%)
Jan 25, 2024
0.3505
0.3600
0.3238
0.3320
267,971
-0.00(-0.57%)
Jan 24, 2024
0.3400
0.3555
0.3210
0.3339
106,053
-0.00(-1.10%)
Jan 23, 2024
0.3550
0.3599
0.3300
0.3376
68,089
-0.01(-3.79%)
Jan 22, 2024
0.3500
0.3700
0.3480
0.3509
144,093
+0.00(+0.92%)
Jan 19, 2024
0.3730
0.3900
0.3188
0.3477
272,198
-0.02(-6.03%)
Jan 18, 2024
0.4000
0.4000
0.3505
0.3700
35,406
-0.01(-2.63%)
Jan 17, 2024
0.3870
0.3942
0.3644
0.3800
48,935
-0.02(-4.40%)
Jan 16, 2024
0.4011
0.4383
0.3964
0.3975
35,544
-0.01(-3.05%)
Jan 12, 2024
0.4200
0.4200
0.3997
0.4100
13,817
+0.00(+1.03%)
Jan 11, 2024
0.4106
0.4225
0.4045
0.4058
41,196
+0.00(+0.90%)
Jan 10, 2024
0.4040
0.4203
0.3824
0.4022
24,527
-0.02(-4.31%)
Jan 09, 2024
0.3975
0.4203
0.3800
0.4203
28,377
+0.02(+5.74%)
Jan 08, 2024
0.4079
0.4079
0.3950
0.3975
44,186
+0.03(+7.43%)
Jan 05, 2024
0.4400
0.4498
0.3602
0.3700
184,313
-0.07(-15.93%)
Jan 04, 2024
0.4322
0.4496
0.4300
0.4401
54,956
-0.00(-0.38%)
Jan 03, 2024
0.4737
0.4973
0.4240
0.4418
73,828
-0.05(-9.84%)
Jan 02, 2024
0.5034
0.5102
0.4850
0.4900
37,066
+0.00(+0.80%)
Dec 29, 2023
0.5100
0.5500
0.4770
0.4861
108,213
-0.02(-4.69%)
Dec 28, 2023
0.4818
0.5500
0.4798
0.5100
178,061
+0.02(+3.45%)
Dec 27, 2023
0.4995
0.5500
0.4800
0.4930
217,286
-0.02(-4.27%)
Dec 26, 2023
0.4946
0.5150
0.4633
0.5150
117,170
+0.01(+1.00%)
Dec 22, 2023
0.4545
0.5992
0.4545
0.5099
153,852
+0.04(+8.67%)
Dec 21, 2023
0.4600
0.4711
0.4205
0.4692
47,495
+0.02(+3.76%)
Dec 20, 2023
0.4257
0.4522
0.4155
0.4522
40,552
+0.01(+3.05%)
Dec 19, 2023
0.4581
0.4616
0.4000
0.4388
153,053
-0.04(-8.55%)
Dec 18, 2023
0.4698
0.4900
0.4690
0.4798
36,236
-0.00(-0.04%)
Dec 15, 2023
0.4400
0.5100
0.4392
0.4800
130,033
+0.02(+4.44%)
Dec 14, 2023
0.4251
0.4596
0.4201
0.4596
141,834
+0.03(+8.12%)
Dec 13, 2023
0.3898
0.4251
0.3750
0.4251
160,268
+0.04(+9.06%)
Dec 12, 2023
0.3632
0.3899
0.3632
0.3898
88,056
+0.01(+2.58%)
Dec 11, 2023
0.4189
0.4189
0.3614
0.3800
235,891
-0.04(-9.31%)
Dec 08, 2023
0.3958
0.4190
0.3717
0.4190
147,419
+0.02(+4.78%)
Dec 07, 2023
0.4500
0.4500
0.3801
0.3999
279,684
-0.05(-11.11%)
Dec 06, 2023
0.5100
0.5100
0.4446
0.4499
371,975
-0.05(-10.22%)
Dec 05, 2023
0.5100
0.5100
0.4880
0.5011
247,146
+0.01(+1.46%)
Dec 04, 2023
0.6100
0.6090
0.4900
0.4939
3,241,670
-0.06(-11.01%)
Dec 01, 2023
0.4922
0.6392
0.4922
0.5550
163,303
+0.06(+11.58%)
Nov 30, 2023
0.5857
0.6001
0.4900
0.4974
182,710
-0.10(-17.11%)
Nov 29, 2023
0.5745
0.6028
0.5542
0.6001
54,045
+0.01(+1.52%)
Nov 28, 2023
0.5610
0.6000
0.5582
0.5911
69,867
+0.02(+2.66%)
Nov 27, 2023
0.6091
0.6091
0.5610
0.5758
97,203
-0.03(-5.51%)
Nov 24, 2023
0.5813
0.6300
0.5689
0.6094
31,784
+0.02(+2.63%)
Nov 22, 2023
0.5299
0.6104
0.5241
0.5938
217,599
+0.07(+13.32%)
Nov 21, 2023
0.5215
0.5432
0.5000
0.5240
59,059
-0.00(-0.21%)
Nov 20, 2023
0.5300
0.5300
0.5221
0.5251
15,954
+0.00(+0.75%)
Nov 17, 2023
0.5299
0.5299
0.5120
0.5212
32,705
-0.00(-0.84%)
Nov 16, 2023
0.5680
0.5680
0.5100
0.5256
67,305
-0.02(-2.85%)
Nov 15, 2023
0.5677
0.5690
0.5225
0.5410
89,608
-0.01(-1.81%)
Nov 14, 2023
0.6392
0.6450
0.4720
0.5510
244,792
-0.11(-16.39%)
Nov 13, 2023
0.8500
0.8500
0.5600
0.6590
200,886
-0.14(-18.01%)
Nov 10, 2023
0.8100
0.8100
0.7500
0.8038
127,351
-0.01(-1.39%)
Nov 09, 2023
0.8200
0.8500
0.7664
0.8151
89,181
-0.01(-0.97%)
Nov 08, 2023
0.8090
0.8300
0.7500
0.8231
76,014
+0.04(+5.51%)
Nov 07, 2023
0.7100
0.7861
0.6600
0.7801
170,577
+0.09(+13.06%)
Nov 06, 2023
0.6700
0.6900
0.6597
0.6900
34,370
+0.02(+2.99%)
Nov 03, 2023
0.6600
0.6800
0.6400
0.6700
54,846
+0.03(+4.69%)
Nov 02, 2023
0.5900
0.6470
0.5888
0.6400
40,054
+0.04(+6.67%)
Nov 01, 2023
0.5913
0.6083
0.5802
0.6000
83,228
-0.01(-1.48%)
Oct 31, 2023
0.5900
0.6104
0.5900
0.6090
50,247
+0.02(+2.65%)
Oct 30, 2023
0.6185
0.6199
0.5802
0.5933
58,530
-0.03(-4.46%)
Oct 27, 2023
0.6336
0.6400
0.6200
0.6210
48,868
-0.01(-1.77%)
Oct 26, 2023
0.6200
0.6370
0.6200
0.6322
56,970
+0.01(+1.15%)
Oct 25, 2023
0.6110
0.6300
0.5850
0.6250
50,661
+0.00(+0.26%)
Oct 24, 2023
0.6300
0.6600
0.6101
0.6234
146,241
+0.00(+0.55%)
Oct 23, 2023
0.6611
0.6800
0.6050
0.6200
91,822
-0.06(-9.04%)
Oct 20, 2023
0.7100
0.7383
0.6438
0.6816
156,726
-0.05(-6.76%)
Oct 19, 2023
0.7909
0.8100
0.7202
0.7310
429,184
-0.08(-9.75%)
Oct 18, 2023
0.9250
0.9398
0.7900
0.8100
172,926
-0.11(-11.96%)
Oct 17, 2023
0.9700
0.9701
0.9166
0.9200
149,410
-0.04(-3.92%)
Oct 16, 2023
1.110
1.110
0.9401
0.9575
236,947
-0.18(-16.01%)
Oct 13, 2023
1.150
1.150
1.020
1.140
106,612
+0.02(+1.79%)
Oct 12, 2023
1.190
1.210
1.080
1.120
160,530
-0.03(-2.61%)
Oct 11, 2023
1.270
1.370
1.150
1.150
150,405
-0.08(-6.50%)
Oct 10, 2023
1.150
1.240
1.150
1.230
117,706
+0.03(+2.50%)
Oct 09, 2023
1.300
1.310
1.160
1.200
212,037
-0.09(-6.98%)
Oct 06, 2023
1.410
1.520
1.210
1.290
385,510
-0.16(-11.03%)
Oct 05, 2023
1.950
1.960
1.450
1.450
284,706
-0.54(-27.14%)
Oct 04, 2023
2.370
2.400
1.840
1.990
511,928
-0.53(-21.03%)
Oct 03, 2023
2.510
2.670
2.430
2.520
410,707
+0.01(+0.40%)
Oct 02, 2023
2.560
2.610
2.460
2.510
45,312
-0.08(-3.09%)
Sep 29, 2023
2.620
2.670
2.522
2.590
18,847
-0.06(-2.26%)
Sep 28, 2023
2.810
2.810
2.650
2.650
30,173
-0.11(-3.99%)
Sep 27, 2023
2.730
2.860
2.650
2.760
25,500
+0.10(+3.76%)
Sep 26, 2023
2.720
2.770
2.620
2.660
107,936
-0.01(-0.37%)
Sep 25, 2023
2.670
2.740
2.670
2.670
20,718
-0.02(-0.74%)
Sep 22, 2023
2.590
2.770
2.580
2.690
14,581
+0.17(+6.75%)
Sep 21, 2023
2.760
2.895
2.495
2.520
218,767
-0.26(-9.35%)
Sep 20, 2023
2.760
2.895
2.710
2.780
119,819
+0.03(+1.09%)
Sep 19, 2023
2.980
2.980
2.625
2.750
272,803
-0.15(-5.17%)
Sep 18, 2023
2.830
3.180
2.785
2.900
391,542
+0.00(+0.00%)
Sep 15, 2023
2.500
3.029
2.230
2.900
2,334,679
+0.37(+14.62%)
Sep 14, 2023
2.550
2.700
2.510
2.530
57,544
+0.03(+1.20%)
Sep 13, 2023
2.890
2.950
2.480
2.500
322,000
-0.42(-14.38%)
Sep 12, 2023
2.970
3.150
2.910
2.920
93,348
-0.07(-2.34%)
Sep 11, 2023
3.170
2.990
421,596
-0.59(-16.46%)
Sep 06, 2023
3.579
0
+0.52(+16.97%)
Sep 05, 2023
3.010
3.320
2.700
3.060
391,756
+0.05(+1.66%)
Sep 01, 2023
2.660
3.170
2.577
3.010
162,269
+0.32(+11.90%)
Aug 31, 2023
2.480
2.815
2.360
2.690
201,826
+0.01(+0.37%)
Aug 30, 2023
2.100
2.760
2.040
2.680
434,455
+0.59(+28.23%)
Aug 29, 2023
2.160
2.230
2.040
2.090
58,498
-0.10(-4.57%)
Aug 28, 2023
2.090
2.250
2.040
2.190
79,786
+0.05(+2.34%)
Aug 25, 2023
1.940
2.250
1.870
2.140
162,896
+0.28(+15.05%)
Aug 24, 2023
1.940
1.990
1.850
1.860
57,094
-0.12(-6.06%)
Aug 23, 2023
1.950
2.030
1.890
1.980
59,673
+0.03(+1.54%)
Aug 22, 2023
1.760
2.030
1.710
1.950
126,916
+0.15(+8.33%)
Aug 21, 2023
1.870
1.880
1.770
1.800
42,832
-0.09(-4.76%)
Aug 18, 2023
1.920
1.990
1.870
1.890
38,963
-0.04(-2.07%)
Aug 17, 2023
1.990
2.020
1.920
1.930
46,754
-0.05(-2.53%)
Aug 16, 2023
2.000
2.030
1.940
1.980
59,305
-0.02(-1.00%)
Aug 15, 2023
1.920
2.030
1.920
2.000
99,143
+0.00(+0.00%)
Aug 14, 2023
2.000
2.030
1.960
2.000
75,790
-0.01(-0.50%)
Aug 11, 2023
2.380
2.380
1.960
2.010
222,425
-0.38(-15.90%)
Aug 10, 2023
1.880
2.750
1.814
2.390
1,096,131
+0.52(+27.81%)
Aug 09, 2023
1.790
1.926
1.770
1.870
77,891
+0.10(+5.65%)
Aug 08, 2023
1.810
1.810
1.690
1.770
78,053
-0.07(-3.80%)
Aug 07, 2023
1.980
1.990
1.800
1.840
71,437
-0.10(-5.15%)
Aug 04, 2023
2.050
2.050
1.900
1.940
42,540
-0.10(-4.90%)
Aug 03, 2023
1.910
2.040
1.900
2.040
83,028
+0.14(+7.37%)
Aug 02, 2023
1.990
2.010
1.800
1.900
90,166
-0.10(-5.00%)
Aug 01, 2023
2.140
2.160
2.000
2.000
91,462
-0.10(-4.76%)
Jul 31, 2023
2.260
2.270
2.050
2.100
112,493
-0.11(-4.98%)
Jul 28, 2023
2.200
2.270
2.150
2.210
82,932
+0.07(+3.27%)
Jul 27, 2023
2.160
2.190
2.140
2.140
30,942
-0.05(-2.28%)
Jul 26, 2023
2.170
2.240
2.147
2.190
19,850
+0.01(+0.46%)
Jul 25, 2023
2.120
2.250
2.120
2.180
78,055
+0.05(+2.35%)
Jul 24, 2023
2.150
2.190
2.030
2.130
68,934
-0.03(-1.39%)
Jul 21, 2023
2.160
2.200
2.120
2.160
60,072
+0.00(+0.00%)
Jul 20, 2023
2.460
2.460
2.110
2.160
229,598
-0.27(-11.11%)
Jul 19, 2023
2.690
2.790
2.360
2.430
187,429
-0.24(-8.99%)
Jul 18, 2023
2.840
2.850
2.660
2.670
73,069
-0.11(-3.96%)
Jul 17, 2023
2.690
2.790
2.620
2.780
117,290
+0.05(+1.83%)
Jul 14, 2023
2.790
2.825
2.550
2.730
251,060
-0.14(-4.88%)
Jul 13, 2023
3.010
3.070
2.850
2.870
214,238
-0.15(-4.97%)
Jul 12, 2023
3.200
3.320
3.010
3.020
204,643
-0.24(-7.36%)
Jul 11, 2023
2.750
3.280
2.740
3.260
356,963
+0.47(+16.85%)
Jul 10, 2023
2.820
3.030
2.740
2.790
286,249
+0.05(+1.82%)
Jul 07, 2023
2.730
2.800
2.680
2.740
93,313
+0.02(+0.74%)
Jul 06, 2023
2.790
2.790
2.660
2.720
127,386
-0.10(-3.55%)
Jul 05, 2023
2.880
3.000
2.750
2.820
209,925
-0.08(-2.76%)
Jul 03, 2023
2.910
2.980
2.810
2.900
184,228
-0.10(-3.33%)
Jun 30, 2023
3.190
3.200
2.910
3.000
258,805
-0.23(-7.12%)
Jun 29, 2023
3.260
3.450
3.070
3.230
520,444
-0.20(-5.83%)
Jun 28, 2023
2.780
4.840
2.580
3.430
4,366,302
+0.69(+25.18%)
Jun 27, 2023
2.990
3.040
2.670
2.740
276,986
-0.35(-11.33%)
Jun 26, 2023
3.790
3.800
2.765
3.090
419,770
-0.78(-20.16%)
Jun 23, 2023
4.010
4.140
3.800
3.870
476,505
-0.03(-0.77%)
Jun 22, 2023
4.120
4.200
3.820
3.900
122,244
-0.41(-9.51%)
Jun 21, 2023
4.420
4.530
3.990
4.310
184,951
-0.26(-5.69%)
Jun 20, 2023
5.000
5.020
4.540
4.570
206,011
-0.55(-10.74%)
Jun 16, 2023
5.240
5.400
5.050
5.120
126,217
-0.19(-3.58%)
Jun 15, 2023
5.310
6.590
5.290
5.310
719,151
-0.21(-3.80%)
Jun 14, 2023
5.560
6.080
5.100
5.520
404,713
-0.18(-3.16%)
Jun 13, 2023
6.160
6.160
5.580
5.700
266,177
-0.93(-14.03%)
Jun 12, 2023
7.830
7.830
6.560
6.630
480,606
-1.64(-19.83%)
Jun 09, 2023
8.320
9.470
8.000
8.270
1,821,117
-0.73(-8.11%)
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.