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
Daktronics Inc
(NQ:
DAKT
)
11.36
-0.03 (-0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
11.00
11.20
10.79
11.16
227,303
+0.19(+1.73%)
May 30, 2024
11.00
11.07
10.90
10.97
154,658
-0.01(-0.09%)
May 29, 2024
11.11
11.29
10.96
10.98
166,735
-0.39(-3.43%)
May 28, 2024
11.27
11.50
11.22
11.37
295,438
+0.07(+0.62%)
May 24, 2024
11.11
11.33
11.06
11.30
159,060
+0.26(+2.36%)
May 23, 2024
11.23
11.29
10.94
11.04
279,198
-0.06(-0.54%)
May 22, 2024
11.13
11.21
10.99
11.10
257,423
-0.05(-0.45%)
May 21, 2024
11.07
11.20
10.78
11.15
323,813
+0.03(+0.27%)
May 20, 2024
11.43
11.50
11.03
11.12
423,574
-0.29(-2.54%)
May 17, 2024
11.69
11.93
11.35
11.41
390,396
-0.24(-2.06%)
May 16, 2024
11.57
11.68
11.41
11.65
310,986
+0.08(+0.69%)
May 15, 2024
11.75
11.84
11.50
11.57
594,677
-0.10(-0.86%)
May 14, 2024
11.28
11.75
11.26
11.67
450,742
+0.42(+3.73%)
May 13, 2024
11.37
11.56
11.18
11.25
430,431
-0.03(-0.27%)
May 10, 2024
11.18
11.54
11.05
11.28
532,947
+0.16(+1.44%)
May 09, 2024
10.85
11.19
10.66
11.12
595,294
+0.23(+2.11%)
May 08, 2024
10.50
10.90
10.49
10.89
391,418
+0.38(+3.62%)
May 07, 2024
10.57
10.78
10.50
10.51
376,315
-0.01(-0.10%)
May 06, 2024
10.43
10.57
10.38
10.52
232,099
+0.17(+1.64%)
May 03, 2024
10.19
10.51
10.18
10.35
460,831
+0.23(+2.27%)
May 02, 2024
9.740
10.13
9.652
10.12
326,255
+0.50(+5.20%)
May 01, 2024
9.500
9.780
9.445
9.620
369,146
+0.17(+1.80%)
Apr 30, 2024
9.490
9.555
9.388
9.450
276,278
-0.12(-1.25%)
Apr 29, 2024
9.330
9.600
9.330
9.570
303,327
+0.28(+3.01%)
Apr 26, 2024
9.340
9.370
9.225
9.290
209,681
+0.00(+0.00%)
Apr 25, 2024
9.410
9.496
9.215
9.290
269,544
-0.26(-2.72%)
Apr 24, 2024
9.330
9.550
9.250
9.550
269,295
+0.26(+2.80%)
Apr 23, 2024
9.160
9.300
9.100
9.290
151,958
+0.18(+1.98%)
Apr 22, 2024
9.190
9.200
8.930
9.110
277,731
-0.03(-0.33%)
Apr 19, 2024
9.170
9.360
9.015
9.140
334,962
-0.08(-0.87%)
Apr 18, 2024
8.990
9.310
8.960
9.220
495,585
+0.26(+2.90%)
Apr 17, 2024
9.110
9.210
8.885
8.960
376,081
-0.10(-1.10%)
Apr 16, 2024
8.850
9.115
8.810
9.060
374,554
+0.15(+1.68%)
Apr 15, 2024
9.490
9.570
8.900
8.910
360,115
-0.57(-6.01%)
Apr 12, 2024
9.670
9.670
9.230
9.480
438,172
-0.22(-2.27%)
Apr 11, 2024
9.650
9.776
9.630
9.700
262,652
+0.05(+0.52%)
Apr 10, 2024
9.800
9.940
9.620
9.650
476,598
-0.27(-2.72%)
Apr 09, 2024
10.32
10.32
9.860
9.920
330,797
-0.33(-3.22%)
Apr 08, 2024
10.30
10.31
10.23
10.25
367,179
-0.03(-0.29%)
Apr 05, 2024
10.04
10.30
10.04
10.28
471,784
+0.24(+2.39%)
Apr 04, 2024
10.11
10.36
9.875
10.04
393,130
+0.04(+0.40%)
Apr 03, 2024
9.880
10.13
9.880
10.00
448,611
+0.04(+0.40%)
Apr 02, 2024
9.940
10.06
9.820
9.960
365,730
-0.06(-0.60%)
Apr 01, 2024
9.820
10.14
9.790
10.02
345,091
+0.06(+0.60%)
Mar 28, 2024
9.820
9.990
9.780
9.960
433,843
+0.13(+1.32%)
Mar 27, 2024
9.610
9.850
9.505
9.830
370,166
+0.26(+2.72%)
Mar 26, 2024
9.630
10.02
9.570
9.570
506,991
+0.04(+0.42%)
Mar 25, 2024
9.390
9.550
9.350
9.530
385,736
+0.14(+1.49%)
Mar 22, 2024
9.560
9.600
9.280
9.390
430,658
-0.16(-1.68%)
Mar 21, 2024
9.400
9.680
9.390
9.550
456,621
+0.15(+1.60%)
Mar 20, 2024
9.270
9.420
9.160
9.400
458,573
+0.16(+1.73%)
Mar 19, 2024
9.290
9.300
9.010
9.240
469,388
-0.09(-0.96%)
Mar 18, 2024
9.260
9.440
9.250
9.330
385,866
+0.07(+0.76%)
Mar 15, 2024
9.260
9.520
9.240
9.260
743,981
-0.05(-0.54%)
Mar 14, 2024
9.260
9.330
9.185
9.310
437,395
+0.01(+0.11%)
Mar 13, 2024
9.270
9.560
9.165
9.300
491,584
+0.04(+0.43%)
Mar 12, 2024
8.970
9.330
8.945
9.260
745,116
+0.29(+3.23%)
Mar 11, 2024
8.730
9.005
8.690
8.970
499,950
+0.25(+2.87%)
Mar 08, 2024
8.880
8.970
8.620
8.720
681,492
-0.13(-1.47%)
Mar 07, 2024
8.810
8.907
8.680
8.850
419,101
+0.04(+0.45%)
Mar 06, 2024
8.760
8.990
8.660
8.810
505,969
+0.02(+0.23%)
Mar 05, 2024
8.740
8.940
8.685
8.790
524,660
+0.00(+0.00%)
Mar 04, 2024
8.780
8.980
8.675
8.790
626,588
+0.01(+0.11%)
Mar 01, 2024
8.720
9.025
8.690
8.780
601,877
+0.10(+1.15%)
Feb 29, 2024
8.900
9.440
8.550
8.680
1,282,490
-0.12(-1.36%)
Feb 28, 2024
7.550
9.250
7.382
8.800
1,834,294
+0.67(+8.24%)
Feb 27, 2024
8.500
8.640
8.120
8.130
1,081,346
-0.35(-4.13%)
Feb 26, 2024
8.340
8.590
8.310
8.480
844,345
+0.18(+2.17%)
Feb 23, 2024
8.010
8.350
8.010
8.300
710,371
+0.29(+3.62%)
Feb 22, 2024
7.900
8.075
7.750
8.010
624,921
+0.16(+2.04%)
Feb 21, 2024
7.580
7.890
7.500
7.850
467,986
+0.27(+3.56%)
Feb 20, 2024
7.670
7.700
7.495
7.580
509,905
-0.13(-1.69%)
Feb 16, 2024
7.840
7.920
7.685
7.710
467,262
-0.08(-1.03%)
Feb 15, 2024
7.680
7.790
7.495
7.790
460,223
+0.15(+1.96%)
Feb 14, 2024
7.470
7.650
7.320
7.640
493,768
+0.21(+2.90%)
Feb 13, 2024
7.600
7.675
7.395
7.425
436,255
-0.38(-4.93%)
Feb 12, 2024
7.590
7.900
7.590
7.810
377,745
+0.21(+2.76%)
Feb 09, 2024
7.510
7.639
7.460
7.600
413,635
+0.08(+1.06%)
Feb 08, 2024
7.360
7.600
7.360
7.520
473,642
+0.17(+2.31%)
Feb 07, 2024
7.290
7.450
7.200
7.350
469,235
+0.08(+1.10%)
Feb 06, 2024
7.540
7.540
7.200
7.270
426,198
-0.25(-3.32%)
Feb 05, 2024
7.580
7.600
7.400
7.520
524,814
-0.17(-2.21%)
Feb 02, 2024
7.800
7.812
7.610
7.690
305,535
-0.12(-1.54%)
Feb 01, 2024
7.640
7.840
7.640
7.810
276,325
+0.23(+3.03%)
Jan 31, 2024
7.960
7.960
7.580
7.580
472,815
-0.24(-3.07%)
Jan 30, 2024
7.940
7.960
7.725
7.820
264,688
-0.14(-1.76%)
Jan 29, 2024
8.080
8.135
7.875
7.960
477,958
-0.04(-0.50%)
Jan 26, 2024
8.260
8.350
7.920
8.000
442,553
-0.26(-3.15%)
Jan 25, 2024
8.000
8.270
8.000
8.260
468,068
+0.39(+4.96%)
Jan 24, 2024
7.740
7.880
7.680
7.870
563,527
+0.21(+2.74%)
Jan 23, 2024
7.520
7.820
7.480
7.660
543,366
+0.19(+2.54%)
Jan 22, 2024
7.660
7.750
7.390
7.470
1,052,989
-0.19(-2.48%)
Jan 19, 2024
8.110
8.150
7.580
7.660
1,121,709
-0.39(-4.84%)
Jan 18, 2024
7.850
8.070
7.730
8.050
499,834
+0.28(+3.60%)
Jan 17, 2024
7.810
7.860
7.650
7.770
412,563
-0.15(-1.89%)
Jan 16, 2024
8.040
8.089
7.880
7.920
416,631
-0.12(-1.49%)
Jan 12, 2024
8.180
8.349
8.000
8.040
411,071
-0.05(-0.62%)
Jan 11, 2024
8.010
8.155
7.915
8.090
928,853
+0.09(+1.12%)
Jan 10, 2024
7.880
8.110
7.810
8.000
751,210
+0.11(+1.39%)
Jan 09, 2024
7.940
8.060
7.880
7.890
688,333
-0.24(-2.95%)
Jan 08, 2024
7.930
8.130
7.900
8.130
516,152
+0.20(+2.52%)
Jan 05, 2024
7.900
7.990
7.750
7.930
726,315
-0.02(-0.25%)
Jan 04, 2024
8.610
8.700
7.950
7.950
693,784
-0.68(-7.88%)
Jan 03, 2024
8.550
8.912
8.540
8.630
667,186
+0.09(+1.05%)
Jan 02, 2024
8.360
8.790
8.260
8.540
1,040,806
+0.06(+0.71%)
Dec 29, 2023
8.440
8.610
8.360
8.480
1,043,928
+0.06(+0.71%)
Dec 28, 2023
8.410
8.440
8.250
8.420
387,627
+0.01(+0.12%)
Dec 27, 2023
8.680
8.715
8.370
8.410
502,654
-0.28(-3.22%)
Dec 26, 2023
8.580
8.726
8.510
8.690
433,246
+0.12(+1.40%)
Dec 22, 2023
8.680
8.740
8.460
8.570
689,803
-0.11(-1.27%)
Dec 21, 2023
8.690
8.860
8.630
8.680
396,237
+0.08(+0.93%)
Dec 20, 2023
8.560
8.855
8.548
8.600
457,571
-0.01(-0.12%)
Dec 19, 2023
8.430
8.625
8.390
8.610
546,676
+0.22(+2.62%)
Dec 18, 2023
8.480
8.570
8.350
8.390
626,062
-0.04(-0.47%)
Dec 15, 2023
8.520
8.520
8.280
8.430
1,082,293
+0.02(+0.24%)
Dec 14, 2023
8.480
8.660
8.230
8.410
1,017,812
-0.02(-0.24%)
Dec 13, 2023
8.210
8.595
8.180
8.430
740,170
+0.19(+2.31%)
Dec 12, 2023
8.300
8.420
8.120
8.240
686,178
-0.06(-0.72%)
Dec 11, 2023
8.390
8.500
8.285
8.300
880,112
-0.13(-1.54%)
Dec 08, 2023
8.440
8.800
8.370
8.430
997,680
-0.01(-0.12%)
Dec 07, 2023
8.570
8.570
8.262
8.440
901,661
-0.12(-1.40%)
Dec 06, 2023
8.800
8.850
7.940
8.560
1,218,532
-0.24(-2.73%)
Dec 05, 2023
9.030
10.03
8.750
8.800
2,170,866
-1.45(-14.15%)
Dec 04, 2023
10.88
10.93
10.18
10.25
1,033,995
-0.62(-5.70%)
Dec 01, 2023
10.43
10.96
10.28
10.87
657,731
+0.44(+4.22%)
Nov 30, 2023
10.91
10.91
10.10
10.43
883,238
-0.44(-4.05%)
Nov 29, 2023
11.35
11.45
10.85
10.87
546,033
-0.40(-3.55%)
Nov 28, 2023
11.77
11.77
11.23
11.27
624,956
-0.49(-4.17%)
Nov 27, 2023
12.17
12.42
11.74
11.76
693,103
-0.41(-3.37%)
Nov 24, 2023
11.93
12.23
11.88
12.17
284,585
+0.26(+2.18%)
Nov 22, 2023
11.81
12.01
11.75
11.91
525,454
+0.17(+1.45%)
Nov 21, 2023
11.41
11.75
11.27
11.74
628,582
+0.33(+2.89%)
Nov 20, 2023
11.30
11.45
11.25
11.41
550,652
+0.08(+0.71%)
Nov 17, 2023
11.00
11.46
10.96
11.33
581,892
+0.41(+3.75%)
Nov 16, 2023
11.01
11.06
10.81
10.92
340,792
-0.20(-1.80%)
Nov 15, 2023
11.00
11.67
10.81
11.12
823,005
+0.19(+1.74%)
Nov 14, 2023
10.15
10.93
10.12
10.93
687,898
+0.94(+9.41%)
Nov 13, 2023
10.39
10.39
9.860
9.990
392,017
-0.32(-3.10%)
Nov 10, 2023
9.900
10.42
9.760
10.31
779,568
+0.47(+4.78%)
Nov 09, 2023
10.00
10.00
9.720
9.840
255,639
-0.05(-0.51%)
Nov 08, 2023
9.620
9.940
9.570
9.890
309,659
+0.34(+3.56%)
Nov 07, 2023
9.650
9.665
9.400
9.550
219,378
-0.07(-0.73%)
Nov 06, 2023
9.650
9.990
9.508
9.620
441,254
+0.05(+0.52%)
Nov 03, 2023
9.580
9.690
9.282
9.570
289,124
+0.08(+0.84%)
Nov 02, 2023
9.690
9.820
9.420
9.490
226,905
-0.13(-1.35%)
Nov 01, 2023
9.720
9.720
9.300
9.620
333,806
+0.00(+0.00%)
Oct 31, 2023
9.540
10.00
9.200
9.620
820,167
-0.03(-0.31%)
Oct 30, 2023
9.800
10.15
9.530
9.650
839,923
-0.04(-0.41%)
Oct 27, 2023
9.650
9.740
9.450
9.690
298,127
+0.16(+1.68%)
Oct 26, 2023
9.800
9.840
9.270
9.530
477,328
-0.26(-2.66%)
Oct 25, 2023
9.200
9.860
9.150
9.790
699,655
+0.53(+5.72%)
Oct 24, 2023
9.080
9.430
9.080
9.260
279,414
+0.30(+3.35%)
Oct 23, 2023
9.060
9.170
8.830
8.960
400,207
-0.11(-1.21%)
Oct 20, 2023
9.060
9.145
8.840
9.070
292,050
+0.06(+0.67%)
Oct 19, 2023
9.200
9.200
8.870
9.010
312,770
-0.25(-2.70%)
Oct 18, 2023
9.600
9.600
9.180
9.260
238,306
-0.34(-3.54%)
Oct 17, 2023
9.420
9.650
9.360
9.600
319,456
+0.17(+1.80%)
Oct 16, 2023
9.130
9.440
9.161
9.430
426,932
+0.41(+4.55%)
Oct 13, 2023
9.390
9.460
9.010
9.020
245,034
-0.34(-3.63%)
Oct 12, 2023
9.550
9.550
9.270
9.360
304,516
-0.08(-0.85%)
Oct 11, 2023
9.400
9.640
9.400
9.440
296,659
+0.05(+0.53%)
Oct 10, 2023
9.290
9.650
9.290
9.390
430,632
+0.18(+1.95%)
Oct 09, 2023
9.120
9.300
8.930
9.210
272,852
+0.05(+0.55%)
Oct 06, 2023
8.820
9.390
8.805
9.160
427,133
+0.32(+3.62%)
Oct 05, 2023
8.820
8.880
8.650
8.840
372,580
-0.02(-0.23%)
Oct 04, 2023
8.780
8.930
8.735
8.860
516,453
+0.18(+2.07%)
Oct 03, 2023
8.900
8.900
8.610
8.680
437,149
-0.24(-2.69%)
Oct 02, 2023
8.970
9.150
8.905
8.920
536,102
+0.00(+0.00%)
Sep 29, 2023
9.150
9.200
8.880
8.920
425,206
-0.17(-1.87%)
Sep 28, 2023
9.080
9.420
8.990
9.090
526,822
+0.03(+0.33%)
Sep 27, 2023
8.790
9.248
8.790
9.060
741,577
+0.31(+3.54%)
Sep 26, 2023
8.750
8.920
8.720
8.750
284,551
-0.17(-1.91%)
Sep 25, 2023
8.750
8.940
8.830
8.920
264,475
+0.09(+1.02%)
Sep 22, 2023
9.000
9.125
8.810
8.830
319,641
-0.12(-1.34%)
Sep 21, 2023
8.820
8.970
8.640
8.950
328,701
-0.02(-0.22%)
Sep 20, 2023
9.120
9.280
8.940
8.970
289,395
-0.11(-1.21%)
Sep 19, 2023
9.030
9.145
8.880
9.080
246,258
+0.05(+0.55%)
Sep 18, 2023
9.020
9.210
8.910
9.030
396,402
+0.11(+1.23%)
Sep 15, 2023
9.300
9.400
8.700
8.920
902,828
-0.38(-4.09%)
Sep 14, 2023
9.490
9.690
9.160
9.300
397,060
-0.08(-0.85%)
Sep 13, 2023
9.850
9.850
9.110
9.380
650,434
-0.44(-4.48%)
Sep 12, 2023
9.900
10.27
9.800
9.820
856,708
-0.03(-0.30%)
Sep 11, 2023
9.100
9.850
9.100
9.850
1,080,653
+0.79(+8.72%)
Sep 08, 2023
8.990
9.130
8.810
9.060
392,008
+0.06(+0.67%)
Sep 07, 2023
9.000
9.100
8.540
9.000
710,934
+0.11(+1.24%)
Sep 06, 2023
9.360
9.970
8.590
8.890
2,312,817
+0.51(+6.09%)
Sep 05, 2023
8.090
8.436
7.980
8.380
485,054
+0.28(+3.46%)
Sep 01, 2023
8.400
8.480
8.070
8.100
321,649
-0.26(-3.11%)
Aug 31, 2023
8.450
8.550
8.250
8.360
321,170
-0.10(-1.18%)
Aug 30, 2023
8.440
8.600
8.365
8.460
386,748
-0.08(-0.94%)
Aug 29, 2023
8.530
8.690
8.410
8.540
369,021
-0.01(-0.12%)
Aug 28, 2023
8.500
8.700
8.340
8.550
430,586
+0.14(+1.66%)
Aug 25, 2023
8.300
8.430
8.150
8.410
409,738
+0.16(+1.94%)
Aug 24, 2023
8.240
8.290
8.100
8.250
413,464
+0.05(+0.61%)
Aug 23, 2023
8.110
8.310
8.110
8.200
252,718
+0.01(+0.12%)
Aug 22, 2023
8.170
8.240
8.090
8.190
224,938
+0.10(+1.24%)
Aug 21, 2023
8.040
8.145
7.880
8.090
293,889
+0.05(+0.62%)
Aug 18, 2023
7.620
8.075
7.439
8.040
246,946
+0.20(+2.55%)
Aug 17, 2023
7.940
7.990
7.680
7.840
279,475
-0.09(-1.13%)
Aug 16, 2023
8.120
8.230
7.880
7.930
309,832
-0.20(-2.46%)
Aug 15, 2023
8.110
8.320
8.060
8.130
293,342
+0.02(+0.25%)
Aug 14, 2023
7.970
8.170
7.900
8.110
319,442
+0.16(+2.01%)
Aug 11, 2023
7.860
8.020
7.810
7.950
345,757
+0.12(+1.53%)
Aug 10, 2023
7.880
7.987
7.780
7.830
265,104
-0.01(-0.13%)
Aug 09, 2023
7.790
7.900
7.680
7.840
265,982
+0.06(+0.77%)
Aug 08, 2023
7.780
7.815
7.610
7.780
256,481
+0.01(+0.13%)
Aug 07, 2023
7.610
7.780
7.450
7.770
294,121
+0.23(+3.05%)
Aug 04, 2023
7.500
7.700
7.450
7.540
242,041
+0.05(+0.67%)
Aug 03, 2023
7.320
7.530
7.290
7.490
175,514
+0.15(+2.04%)
Aug 02, 2023
7.270
7.540
7.270
7.340
261,281
-0.01(-0.14%)
Aug 01, 2023
7.190
7.370
7.117
7.350
250,366
+0.16(+2.23%)
Jul 31, 2023
7.070
7.200
7.020
7.190
210,055
+0.17(+2.42%)
Jul 28, 2023
7.070
7.240
7.010
7.020
300,000
-0.01(-0.14%)
Jul 27, 2023
6.910
7.080
6.910
7.030
238,379
+0.13(+1.88%)
Jul 26, 2023
6.830
6.910
6.740
6.900
134,809
+0.04(+0.58%)
Jul 25, 2023
6.830
6.925
6.780
6.860
149,042
+0.09(+1.33%)
Jul 24, 2023
6.990
7.120
6.680
6.770
354,184
-0.20(-2.87%)
Jul 21, 2023
6.640
7.025
6.640
6.970
593,546
+0.35(+5.29%)
Jul 20, 2023
6.580
6.680
6.460
6.620
291,786
+0.04(+0.61%)
Jul 19, 2023
6.690
6.690
6.500
6.580
317,964
-0.02(-0.30%)
Jul 18, 2023
6.700
6.950
6.530
6.600
497,347
-0.11(-1.64%)
Jul 17, 2023
6.440
6.870
6.440
6.710
702,732
+0.29(+4.52%)
Jul 14, 2023
6.790
6.970
6.330
6.420
708,953
-0.38(-5.59%)
Jul 13, 2023
7.460
7.510
6.490
6.800
1,133,243
-0.53(-7.23%)
Jul 12, 2023
7.060
8.650
7.060
7.330
2,190,725
+1.22(+19.97%)
Jul 11, 2023
6.260
6.260
5.990
6.110
219,648
-0.15(-2.40%)
Jul 10, 2023
6.200
6.260
6.110
6.260
119,434
+0.06(+0.97%)
Jul 07, 2023
6.130
6.290
6.040
6.200
237,871
+0.09(+1.47%)
Jul 06, 2023
6.240
6.265
6.001
6.110
214,500
-0.18(-2.86%)
Jul 05, 2023
6.450
6.500
6.270
6.290
160,334
-0.11(-1.72%)
Jul 03, 2023
6.400
6.480
6.320
6.400
85,864
+0.00(+0.00%)
Jun 30, 2023
6.500
6.570
6.370
6.400
206,202
-0.06(-0.93%)
Jun 29, 2023
6.270
6.495
6.270
6.460
217,672
+0.21(+3.36%)
Jun 28, 2023
6.110
6.260
6.000
6.250
245,862
+0.07(+1.13%)
Jun 27, 2023
6.250
6.330
6.135
6.180
249,421
-0.07(-1.12%)
Jun 26, 2023
6.070
6.420
6.040
6.250
528,682
+0.22(+3.65%)
Jun 23, 2023
6.650
6.690
5.940
6.030
4,881,124
-0.74(-10.93%)
Jun 22, 2023
6.900
6.980
6.770
6.770
488,069
-0.18(-2.59%)
Jun 21, 2023
6.740
6.970
6.650
6.950
849,373
+0.30(+4.51%)
Jun 20, 2023
6.730
6.830
6.620
6.650
435,410
-0.08(-1.19%)
Jun 16, 2023
6.850
6.970
6.630
6.730
343,516
-0.11(-1.61%)
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.