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
Draganfly Inc
(NQ:
DPRO
)
0.2758
+0.0025 (+0.91%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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
1.100
1.140
1.050
1.110
224,727
-0.03(-2.63%)
May 27, 2022
1.100
1.150
1.040
1.140
231,891
+0.04(+3.64%)
May 26, 2022
1.070
1.120
1.060
1.100
123,635
+0.03(+2.80%)
May 25, 2022
1.020
1.100
0.9900
1.070
83,935
+0.05(+4.90%)
May 24, 2022
1.040
1.040
0.9931
1.020
87,075
-0.02(-1.92%)
May 23, 2022
1.070
1.119
1.020
1.040
77,852
+0.00(+0.00%)
May 20, 2022
1.100
1.163
1.020
1.040
74,867
-0.08(-7.14%)
May 19, 2022
1.080
1.130
1.000
1.120
102,313
+0.05(+4.67%)
May 18, 2022
1.100
1.135
1.030
1.070
68,890
-0.02(-1.83%)
May 17, 2022
1.180
1.190
1.020
1.090
262,400
-0.01(-0.91%)
May 16, 2022
1.040
1.110
1.000
1.100
286,882
+0.15(+15.79%)
May 13, 2022
0.9900
0.9900
0.9350
0.9500
161,960
+0.02(+2.15%)
May 12, 2022
0.9111
0.9600
0.8957
0.9300
272,160
-0.03(-3.37%)
May 11, 2022
1.040
1.055
0.9500
0.9624
228,208
-0.03(-2.79%)
May 10, 2022
1.090
1.100
0.9000
0.9900
440,671
-0.09(-8.33%)
May 09, 2022
1.200
1.200
1.070
1.080
234,349
-0.08(-6.90%)
May 06, 2022
1.280
1.314
1.160
1.160
258,178
-0.14(-10.77%)
May 05, 2022
1.310
1.350
1.260
1.300
120,355
-0.05(-3.70%)
May 04, 2022
1.360
1.390
1.280
1.350
84,749
-0.01(-0.74%)
May 03, 2022
1.350
1.390
1.280
1.360
138,297
+0.03(+2.26%)
May 02, 2022
1.210
1.380
1.201
1.330
190,130
+0.11(+9.02%)
Apr 29, 2022
1.260
1.330
1.220
1.220
113,790
-0.04(-3.17%)
Apr 28, 2022
1.300
1.325
1.240
1.260
173,293
-0.05(-3.82%)
Apr 27, 2022
1.400
1.410
1.300
1.310
277,738
-0.06(-4.38%)
Apr 26, 2022
1.400
1.470
1.360
1.370
360,493
-0.02(-1.44%)
Apr 25, 2022
1.370
1.420
1.320
1.390
373,255
-0.01(-0.71%)
Apr 22, 2022
1.450
1.480
1.360
1.400
225,937
-0.04(-2.78%)
Apr 21, 2022
1.540
1.647
1.425
1.440
443,965
-0.06(-4.00%)
Apr 20, 2022
1.540
1.590
1.500
1.500
226,773
-0.03(-1.96%)
Apr 19, 2022
1.430
1.550
1.420
1.530
246,054
+0.08(+5.52%)
Apr 18, 2022
1.510
1.570
1.380
1.450
378,548
-0.08(-5.23%)
Apr 14, 2022
1.650
1.650
1.510
1.530
263,042
-0.09(-5.56%)
Apr 13, 2022
1.750
1.750
1.600
1.620
263,372
-0.07(-4.14%)
Apr 12, 2022
1.880
1.930
1.670
1.690
318,396
-0.16(-8.65%)
Apr 11, 2022
1.840
1.910
1.800
1.850
226,141
+0.07(+3.93%)
Apr 08, 2022
1.920
1.980
1.760
1.780
392,817
-0.19(-9.64%)
Apr 07, 2022
2.210
2.250
1.910
1.970
465,412
-0.23(-10.45%)
Apr 06, 2022
2.200
2.220
2.120
2.200
425,952
-0.03(-1.35%)
Apr 05, 2022
2.400
2.400
2.200
2.230
407,606
-0.16(-6.69%)
Apr 04, 2022
2.530
2.530
2.310
2.390
1,115,659
-0.04(-1.65%)
Apr 01, 2022
2.440
2.460
2.300
2.430
767,743
+0.05(+2.10%)
Mar 31, 2022
2.280
2.450
2.220
2.380
750,137
+0.10(+4.39%)
Mar 30, 2022
2.320
2.320
2.210
2.280
575,029
-0.02(-0.87%)
Mar 29, 2022
2.200
2.464
2.110
2.300
1,267,261
+0.08(+3.60%)
Mar 28, 2022
2.250
2.350
2.130
2.220
931,371
-0.05(-2.20%)
Mar 25, 2022
2.460
2.480
2.200
2.270
1,544,133
-0.16(-6.58%)
Mar 24, 2022
2.530
2.600
2.300
2.430
3,753,418
-0.15(-5.81%)
Mar 23, 2022
2.370
2.600
2.220
2.580
8,567,605
+0.22(+9.32%)
Mar 22, 2022
3.140
3.840
2.280
2.360
183,722,384
+0.69(+41.32%)
Mar 21, 2022
1.620
1.790
1.590
1.670
211,949
-0.03(-1.76%)
Mar 18, 2022
1.620
1.700
1.540
1.700
299,947
+0.10(+6.25%)
Mar 17, 2022
1.600
1.679
1.510
1.600
391,522
-0.03(-2.14%)
Mar 16, 2022
1.360
1.770
1.320
1.635
1,167,666
+0.28(+21.11%)
Mar 15, 2022
1.440
1.480
1.310
1.350
441,325
-0.14(-9.40%)
Mar 14, 2022
1.280
1.600
1.240
1.490
1,320,915
+0.21(+16.41%)
Mar 11, 2022
1.290
1.310
1.260
1.280
60,503
+0.02(+1.59%)
Mar 10, 2022
1.260
1.290
1.190
1.260
77,712
+0.00(+0.00%)
Mar 09, 2022
1.220
1.285
1.220
1.260
86,077
+0.04(+3.28%)
Mar 08, 2022
1.220
1.240
1.150
1.220
126,784
-0.01(-0.81%)
Mar 07, 2022
1.250
1.280
1.210
1.230
91,030
-0.03(-2.38%)
Mar 04, 2022
1.210
1.275
1.200
1.260
46,531
+0.03(+2.44%)
Mar 03, 2022
1.300
1.300
1.220
1.230
63,634
-0.06(-4.65%)
Mar 02, 2022
1.300
1.350
1.260
1.290
63,120
-0.01(-0.77%)
Mar 01, 2022
1.270
1.370
1.250
1.300
196,311
+0.05(+4.00%)
Feb 28, 2022
1.150
1.300
1.145
1.250
213,084
+0.12(+10.62%)
Feb 25, 2022
1.170
1.180
1.090
1.130
111,576
-0.04(-3.42%)
Feb 24, 2022
1.070
1.190
1.031
1.170
272,057
+0.00(+0.00%)
Feb 23, 2022
1.200
1.200
1.150
1.170
59,209
-0.02(-1.68%)
Feb 22, 2022
1.210
1.240
1.150
1.190
154,002
-0.01(-0.83%)
Feb 18, 2022
1.200
0
-0.02(-1.64%)
Feb 17, 2022
1.340
1.349
1.200
1.220
101,294
-0.08(-6.15%)
Feb 16, 2022
1.310
1.350
1.260
1.300
54,671
+0.00(+0.00%)
Feb 15, 2022
1.280
1.350
1.260
1.300
87,959
+0.03(+2.36%)
Feb 14, 2022
1.270
1.310
1.250
1.270
63,129
-0.01(-0.78%)
Feb 11, 2022
1.330
1.350
1.280
1.280
84,938
-0.07(-5.19%)
Feb 10, 2022
1.300
1.370
1.280
1.350
84,035
+0.03(+2.27%)
Feb 09, 2022
1.250
1.330
1.250
1.320
84,257
+0.09(+7.32%)
Feb 08, 2022
1.290
1.330
1.220
1.230
174,178
-0.09(-6.82%)
Feb 07, 2022
1.250
1.370
1.250
1.320
212,794
+0.09(+7.32%)
Feb 04, 2022
1.210
1.240
1.180
1.230
33,646
+0.02(+1.65%)
Feb 03, 2022
1.220
1.180
1.210
113,565
-0.05(-3.97%)
Feb 02, 2022
1.240
1.290
1.230
1.260
176,056
+0.04(+3.28%)
Feb 01, 2022
1.200
1.270
1.200
1.220
115,891
+0.02(+1.67%)
Jan 31, 2022
1.170
1.200
1.200
144,753
+0.03(+2.56%)
Jan 28, 2022
1.180
1.200
1.090
1.170
120,745
-0.01(-0.85%)
Jan 27, 2022
1.380
1.400
1.127
1.180
144,345
-0.14(-10.61%)
Jan 26, 2022
1.280
1.380
1.270
1.320
106,996
+0.06(+4.76%)
Jan 25, 2022
1.160
1.280
1.150
1.260
106,495
+0.08(+6.78%)
Jan 24, 2022
1.210
1.210
1.045
1.180
316,225
-0.01(-0.84%)
Jan 21, 2022
1.310
1.330
1.160
1.190
299,330
-0.12(-9.16%)
Jan 20, 2022
1.380
1.380
1.300
1.310
129,658
-0.07(-5.07%)
Jan 19, 2022
1.360
1.400
1.310
1.380
115,603
+0.01(+0.73%)
Jan 18, 2022
1.500
1.500
1.330
1.370
144,934
-0.08(-5.52%)
Jan 14, 2022
1.450
0
+0.05(+3.57%)
Jan 13, 2022
1.520
1.550
1.400
1.400
151,445
-0.15(-9.68%)
Jan 12, 2022
1.540
1.560
1.510
1.550
96,315
+0.00(+0.00%)
Jan 11, 2022
1.480
1.570
1.470
1.550
142,566
+0.06(+4.03%)
Jan 10, 2022
1.590
1.590
1.460
1.490
255,440
-0.11(-6.88%)
Jan 07, 2022
1.640
1.670
1.550
1.600
189,445
-0.06(-3.61%)
Jan 06, 2022
1.630
1.680
1.562
1.660
174,284
+0.03(+1.84%)
Jan 05, 2022
1.700
1.750
1.620
1.630
260,523
-0.11(-6.32%)
Jan 04, 2022
1.700
1.740
1.650
1.740
132,000
+0.01(+0.58%)
Jan 03, 2022
1.640
1.750
1.640
1.730
163,682
+0.10(+6.13%)
Dec 31, 2021
1.650
1.720
1.610
1.630
264,229
-0.03(-1.81%)
Dec 30, 2021
1.650
1.760
1.650
1.660
265,037
-0.02(-1.19%)
Dec 29, 2021
1.800
1.840
1.620
1.680
391,580
+0.03(+1.82%)
Dec 28, 2021
1.770
1.798
1.640
1.650
388,025
-0.12(-6.78%)
Dec 27, 2021
1.900
1.915
1.770
1.770
296,346
-0.12(-6.35%)
Dec 23, 2021
2.010
2.020
1.860
1.890
325,223
-0.14(-6.90%)
Dec 22, 2021
1.900
2.060
1.860
2.030
603,312
+0.15(+7.98%)
Dec 21, 2021
1.770
1.900
1.770
1.880
238,419
+0.10(+5.62%)
Dec 20, 2021
1.850
1.880
1.720
1.780
414,087
-0.10(-5.32%)
Dec 17, 2021
1.950
1.950
1.830
1.880
469,885
-0.06(-3.09%)
Dec 16, 2021
2.070
2.070
1.850
1.940
529,789
-0.13(-6.28%)
Dec 15, 2021
2.130
2.130
1.920
2.070
577,915
-0.06(-2.82%)
Dec 14, 2021
2.180
2.220
2.070
2.130
181,977
-0.04(-1.84%)
Dec 13, 2021
2.280
2.280
2.050
2.170
325,741
-0.07(-3.13%)
Dec 10, 2021
2.450
2.465
2.200
2.240
413,029
-0.14(-5.88%)
Dec 09, 2021
2.480
2.520
2.360
2.380
308,580
-0.12(-4.80%)
Dec 08, 2021
2.540
2.590
2.450
2.500
201,108
-0.04(-1.57%)
Dec 07, 2021
2.670
2.840
2.500
2.540
385,291
-0.09(-3.42%)
Dec 06, 2021
2.610
2.690
2.500
2.630
252,301
+0.06(+2.33%)
Dec 03, 2021
2.910
2.914
2.480
2.570
298,408
-0.18(-6.55%)
Dec 02, 2021
2.720
2.830
2.650
2.750
291,511
+0.04(+1.48%)
Dec 01, 2021
2.910
3.000
2.675
2.710
384,444
-0.15(-5.24%)
Nov 30, 2021
2.760
2.900
2.600
2.860
452,654
+0.10(+3.62%)
Nov 29, 2021
2.400
2.790
2.400
2.760
513,906
+0.39(+16.46%)
Nov 26, 2021
2.500
2.680
2.310
2.370
221,015
-0.13(-5.20%)
Nov 24, 2021
2.470
2.500
2.380
2.500
230,971
+0.03(+1.21%)
Nov 23, 2021
2.680
2.680
2.450
2.470
375,792
-0.21(-7.84%)
Nov 22, 2021
2.920
2.950
2.650
2.680
225,378
-0.22(-7.59%)
Nov 19, 2021
2.850
2.930
2.800
2.900
168,688
+0.10(+3.57%)
Nov 18, 2021
3.010
2.830
2.760
2.800
350,490
-0.17(-5.72%)
Nov 17, 2021
3.050
3.120
2.940
2.970
182,564
+0.02(+0.68%)
Nov 16, 2021
3.090
3.140
2.910
2.950
189,635
-0.14(-4.53%)
Nov 15, 2021
3.160
3.180
3.060
3.090
135,127
-0.02(-0.64%)
Nov 12, 2021
3.110
3.150
3.060
3.110
142,588
-0.02(-0.64%)
Nov 11, 2021
3.250
3.290
3.080
3.130
213,787
-0.06(-1.88%)
Nov 10, 2021
3.320
3.190
202,898
-0.03(-0.93%)
Nov 09, 2021
3.280
3.300
3.100
3.220
331,411
-0.06(-1.83%)
Nov 08, 2021
3.450
3.540
3.250
3.280
214,897
-0.15(-4.37%)
Nov 05, 2021
3.640
3.660
3.400
3.430
195,462
-0.19(-5.25%)
Nov 04, 2021
3.610
3.674
3.570
3.620
157,041
-0.01(-0.28%)
Nov 03, 2021
3.650
3.730
3.580
3.630
144,654
+0.01(+0.28%)
Nov 02, 2021
3.770
3.770
3.600
3.620
175,320
-0.14(-3.72%)
Nov 01, 2021
3.710
3.940
3.760
3.760
389,795
+0.11(+3.01%)
Oct 29, 2021
3.320
3.670
3.320
3.650
359,212
+0.34(+10.27%)
Oct 28, 2021
3.470
3.473
3.210
3.310
147,737
-0.04(-1.19%)
Oct 27, 2021
3.450
3.520
3.340
3.350
118,965
-0.10(-2.90%)
Oct 26, 2021
3.610
3.450
146,881
-0.15(-4.17%)
Oct 25, 2021
3.480
3.720
3.360
3.600
489,208
+0.13(+3.75%)
Oct 22, 2021
3.460
3.510
3.370
3.470
68,626
-0.05(-1.42%)
Oct 21, 2021
3.660
3.680
3.437
3.520
143,764
-0.02(-0.56%)
Oct 20, 2021
3.600
3.680
3.490
3.540
159,063
-0.05(-1.39%)
Oct 19, 2021
3.550
3.590
3.360
3.590
184,534
+0.12(+3.46%)
Oct 18, 2021
3.580
3.640
3.330
3.470
228,662
-0.06(-1.70%)
Oct 15, 2021
3.740
3.850
3.420
3.530
239,650
-0.10(-2.75%)
Oct 14, 2021
3.240
3.750
3.180
3.630
904,003
+0.48(+15.24%)
Oct 13, 2021
3.150
3.240
3.120
3.150
103,214
+0.04(+1.29%)
Oct 12, 2021
3.050
3.250
3.050
3.110
254,698
+0.20(+6.87%)
Oct 11, 2021
3.040
3.060
2.870
2.910
85,974
-0.11(-3.64%)
Oct 08, 2021
3.000
3.130
2.990
3.020
131,929
+0.02(+0.67%)
Oct 07, 2021
3.210
3.440
2.710
3.000
680,856
-0.21(-6.43%)
Oct 06, 2021
3.410
3.490
3.150
3.206
247,511
-0.20(-5.98%)
Oct 05, 2021
3.430
3.480
3.390
3.410
67,084
-0.01(-0.27%)
Oct 04, 2021
3.450
3.540
3.360
3.419
238,957
-0.03(-0.89%)
Oct 01, 2021
3.360
3.600
3.325
3.450
215,114
+0.10(+2.99%)
Sep 30, 2021
3.410
3.490
3.250
3.350
137,092
-0.11(-3.18%)
Sep 29, 2021
3.710
3.790
3.410
3.460
156,456
-0.24(-6.49%)
Sep 28, 2021
3.820
3.840
3.620
3.700
196,462
-0.13(-3.39%)
Sep 27, 2021
3.650
3.890
3.610
3.830
313,254
+0.15(+4.08%)
Sep 24, 2021
3.650
3.750
3.600
3.680
113,327
-0.05(-1.34%)
Sep 23, 2021
3.490
3.840
3.490
3.730
491,051
+0.33(+9.71%)
Sep 22, 2021
3.390
3.463
3.350
3.400
120,499
+0.09(+2.72%)
Sep 21, 2021
3.330
3.468
3.290
3.310
86,770
+0.05(+1.53%)
Sep 20, 2021
3.390
3.500
3.180
3.260
239,343
-0.33(-9.19%)
Sep 17, 2021
3.450
3.610
3.440
3.590
105,770
+0.15(+4.36%)
Sep 16, 2021
3.580
3.600
3.300
3.440
327,653
-0.14(-3.91%)
Sep 15, 2021
3.610
3.740
3.550
3.580
97,180
+0.02(+0.56%)
Sep 14, 2021
3.790
3.840
3.540
3.560
306,202
-0.09(-2.47%)
Sep 13, 2021
3.810
3.900
3.550
3.650
218,617
-0.15(-3.95%)
Sep 10, 2021
3.900
3.940
3.750
3.800
211,108
-0.08(-2.06%)
Sep 09, 2021
3.900
4.190
3.750
3.880
607,920
+0.05(+1.31%)
Sep 08, 2021
3.950
4.080
3.650
3.830
513,227
-0.19(-4.73%)
Sep 07, 2021
3.930
4.090
3.510
4.020
1,130,025
+0.21(+5.51%)
Sep 03, 2021
3.210
4.110
3.070
3.810
8,184,149
+0.74(+24.10%)
Sep 02, 2021
3.130
3.230
3.054
3.070
292,117
+0.05(+1.66%)
Sep 01, 2021
3.120
3.240
3.000
3.020
263,727
-0.01(-0.33%)
Aug 31, 2021
2.930
3.132
2.920
3.030
220,208
+0.16(+5.57%)
Aug 30, 2021
2.800
3.080
2.800
2.870
307,743
+0.09(+3.24%)
Aug 27, 2021
2.810
2.930
2.720
2.780
267,712
-0.03(-1.07%)
Aug 26, 2021
3.000
3.000
2.770
2.810
214,201
-0.14(-4.72%)
Aug 25, 2021
2.830
3.160
2.830
2.949
256,344
+0.09(+3.12%)
Aug 24, 2021
2.980
2.980
2.770
2.860
105,279
-0.07(-2.52%)
Aug 23, 2021
2.750
2.980
2.750
2.934
130,684
+0.15(+5.54%)
Aug 20, 2021
2.740
2.850
2.650
2.780
120,647
+0.09(+3.35%)
Aug 19, 2021
2.860
2.980
2.610
2.690
429,836
-0.19(-6.60%)
Aug 18, 2021
2.800
3.050
2.800
2.880
270,700
+0.02(+0.70%)
Aug 17, 2021
2.930
3.100
2.800
2.860
199,610
-0.12(-4.03%)
Aug 16, 2021
3.290
3.290
2.920
2.980
245,184
-0.28(-8.59%)
Aug 13, 2021
3.400
3.400
3.250
3.260
148,545
-0.14(-4.12%)
Aug 12, 2021
3.230
3.480
3.220
3.400
265,282
+0.14(+4.29%)
Aug 11, 2021
3.600
3.608
3.120
3.260
427,839
-0.26(-7.39%)
Aug 10, 2021
3.950
3.960
3.460
3.520
455,549
-0.27(-7.12%)
Aug 09, 2021
3.910
3.990
3.710
3.790
255,462
-0.04(-1.04%)
Aug 06, 2021
3.650
4.050
3.563
3.830
624,178
+0.24(+6.69%)
Aug 05, 2021
3.480
3.700
3.450
3.590
143,540
+0.08(+2.28%)
Aug 04, 2021
3.740
4.040
3.450
3.510
1,087,699
-0.09(-2.50%)
Aug 03, 2021
3.580
3.630
3.440
3.600
205,031
-0.06(-1.64%)
Aug 02, 2021
3.850
3.850
3.320
3.660
1,093,456
-0.14(-3.68%)
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.