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
Edible Garden AG Incorporated - Common Stock
(NQ:
EDBL
)
2.180
-0.100 (-4.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2023
1.540
1.550
1.490
1.521
8,813
+0.00(+0.05%)
May 30, 2023
1.470
1.590
1.470
1.520
15,131
+0.05(+3.40%)
May 26, 2023
1.490
1.550
1.460
1.470
18,028
+0.00(+0.00%)
May 25, 2023
1.610
1.610
1.470
1.470
59,934
-0.10(-6.37%)
May 24, 2023
1.620
1.660
1.560
1.570
32,455
-0.04(-2.48%)
May 23, 2023
1.620
1.670
1.610
1.610
28,789
-0.05(-3.01%)
May 22, 2023
1.630
1.680
1.592
1.660
39,359
+0.02(+1.22%)
May 19, 2023
1.700
1.700
1.600
1.640
25,830
-0.01(-0.61%)
May 18, 2023
1.720
1.720
1.630
1.650
33,337
-0.05(-2.94%)
May 17, 2023
1.680
1.810
1.621
1.700
99,278
+0.06(+3.66%)
May 16, 2023
1.630
1.650
1.560
1.640
42,460
-0.03(-1.80%)
May 15, 2023
1.710
1.710
1.560
1.670
71,941
-0.02(-1.18%)
May 12, 2023
1.800
1.800
1.670
1.690
118,797
-0.13(-7.14%)
May 11, 2023
1.730
2.080
1.680
1.820
411,224
+0.14(+8.33%)
May 10, 2023
1.845
1.845
1.650
1.680
68,086
-0.18(-9.68%)
May 09, 2023
1.710
1.870
1.670
1.860
222,687
+0.06(+3.33%)
May 08, 2023
1.650
2.000
1.650
1.800
338,191
+0.03(+1.69%)
May 05, 2023
1.790
1.840
1.600
1.770
857,168
-0.02(-1.12%)
May 04, 2023
1.710
1.810
1.670
1.790
517,350
+0.14(+8.49%)
May 03, 2023
1.740
1.800
1.500
1.650
249,011
-0.15(-8.33%)
May 02, 2023
1.810
1.920
1.710
1.800
125,825
+0.06(+3.45%)
May 01, 2023
1.790
1.830
1.680
1.740
63,360
-0.04(-2.25%)
Apr 28, 2023
1.640
1.890
1.640
1.780
55,668
+0.07(+4.09%)
Apr 27, 2023
1.780
1.795
1.690
1.710
41,468
-0.07(-3.93%)
Apr 26, 2023
1.800
1.880
1.770
1.780
69,346
-0.06(-3.26%)
Apr 25, 2023
1.890
1.900
1.810
1.840
45,682
-0.05(-2.65%)
Apr 24, 2023
1.860
1.900
1.790
1.890
45,522
+0.03(+1.61%)
Apr 21, 2023
1.820
1.920
1.770
1.860
135,355
-0.06(-3.12%)
Apr 20, 2023
2.100
2.130
1.800
1.920
492,626
-0.18(-8.57%)
Apr 19, 2023
1.860
2.450
1.750
2.100
2,269,597
+0.24(+12.90%)
Apr 18, 2023
1.740
1.990
1.730
1.860
482,019
+0.13(+7.51%)
Apr 17, 2023
1.600
1.920
1.570
1.730
325,213
+0.12(+7.45%)
Apr 14, 2023
1.710
1.720
1.540
1.610
190,435
-0.10(-5.85%)
Apr 13, 2023
1.870
1.870
1.710
1.710
118,488
-0.16(-8.56%)
Apr 12, 2023
1.830
1.880
1.780
1.870
68,343
+0.06(+3.31%)
Apr 11, 2023
1.810
1.870
1.750
1.810
173,149
-0.10(-5.24%)
Apr 10, 2023
1.880
2.090
1.750
1.910
506,454
-0.10(-4.98%)
Apr 06, 2023
1.980
2.040
1.950
2.010
52,035
+0.03(+1.52%)
Apr 05, 2023
2.110
2.160
1.920
1.980
173,561
-0.17(-7.91%)
Apr 04, 2023
2.250
2.250
2.120
2.150
112,922
-0.12(-5.29%)
Apr 03, 2023
2.300
2.360
2.210
2.270
50,444
-0.03(-1.30%)
Mar 31, 2023
2.180
2.300
2.150
2.300
65,265
+0.08(+3.60%)
Mar 30, 2023
2.190
2.230
2.130
2.220
122,552
+0.02(+0.91%)
Mar 29, 2023
2.230
2.390
1.960
2.200
247,211
-0.06(-2.65%)
Mar 28, 2023
2.280
2.380
2.170
2.260
232,006
-0.06(-2.59%)
Mar 27, 2023
2.220
2.420
2.150
2.320
172,613
+0.11(+4.98%)
Mar 24, 2023
2.300
2.360
2.130
2.210
308,982
-0.10(-4.33%)
Mar 23, 2023
2.750
2.760
2.260
2.310
520,011
-0.48(-17.20%)
Mar 22, 2023
2.980
3.130
2.560
2.790
1,321,363
-1.30(-31.78%)
Mar 21, 2023
4.120
4.260
3.620
4.090
1,289,600
+0.40(+10.84%)
Mar 20, 2023
3.250
3.750
3.250
3.690
754,244
+0.46(+14.24%)
Mar 17, 2023
3.350
3.540
3.230
3.230
277,519
-0.13(-3.87%)
Mar 16, 2023
3.290
3.550
3.280
3.360
238,548
-0.02(-0.59%)
Mar 15, 2023
3.110
3.440
3.101
3.380
181,881
+0.12(+3.68%)
Mar 14, 2023
3.310
3.430
3.120
3.260
207,238
-0.01(-0.31%)
Mar 13, 2023
3.160
3.300
3.020
3.270
127,593
+0.06(+1.87%)
Mar 10, 2023
3.000
3.460
2.950
3.210
611,354
+0.13(+4.22%)
Mar 09, 2023
3.070
3.200
2.920
3.080
698,769
-0.42(-12.00%)
Mar 08, 2023
3.210
4.740
3.210
3.500
23,608,008
+0.48(+15.89%)
Mar 07, 2023
2.890
3.080
2.800
3.020
142,416
+0.21(+7.47%)
Mar 06, 2023
2.850
2.920
2.750
2.810
125,432
+0.12(+4.46%)
Mar 03, 2023
2.700
2.770
2.600
2.690
71,254
-0.01(-0.37%)
Mar 02, 2023
2.740
2.850
2.630
2.700
270,929
-0.05(-1.82%)
Mar 01, 2023
3.300
3.480
2.640
2.750
417,325
-0.64(-18.88%)
Feb 28, 2023
3.190
3.426
3.140
3.390
120,490
+0.19(+5.94%)
Feb 27, 2023
3.200
3.300
3.120
3.200
56,939
+0.03(+0.95%)
Feb 24, 2023
3.460
3.780
3.070
3.170
384,017
-0.34(-9.69%)
Feb 23, 2023
2.980
3.650
2.920
3.510
428,881
+0.56(+18.98%)
Feb 22, 2023
3.270
3.290
2.900
2.950
209,602
-0.31(-9.51%)
Feb 21, 2023
3.600
3.630
3.150
3.260
185,747
-0.41(-11.17%)
Feb 17, 2023
3.840
3.900
3.590
3.670
117,161
-0.28(-7.09%)
Feb 16, 2023
3.950
4.030
3.750
3.950
183,155
-0.11(-2.71%)
Feb 15, 2023
3.800
4.140
3.800
4.060
203,353
+0.22(+5.73%)
Feb 14, 2023
4.100
4.150
3.770
3.840
370,378
-0.28(-6.80%)
Feb 13, 2023
4.150
4.360
4.100
4.120
622,761
-0.35(-7.83%)
Feb 10, 2023
4.820
5.140
4.200
4.470
3,492,449
+0.24(+5.67%)
Feb 09, 2023
4.380
4.870
4.100
4.230
1,353,263
-0.05(-1.17%)
Feb 08, 2023
4.650
4.725
4.250
4.280
695,044
-0.52(-10.83%)
Feb 07, 2023
5.000
5.000
4.540
4.800
503,491
+0.02(+0.42%)
Feb 06, 2023
5.050
5.050
4.670
4.780
644,804
+0.03(+0.63%)
Feb 03, 2023
4.700
4.980
4.520
4.750
2,492,979
-3.60(-43.11%)
Feb 02, 2023
10.60
10.60
8.136
8.350
344,498
-3.35(-28.63%)
Feb 01, 2023
13.15
15.55
10.01
11.70
783,635
+0.90(+8.33%)
Jan 31, 2023
8.150
14.98
8.000
10.80
957,060
+2.76(+34.33%)
Jan 30, 2023
7.730
9.440
7.200
8.040
210,849
+0.05(+0.63%)
Jan 27, 2023
9.600
10.08
7.610
7.990
133,721
-1.21(-13.15%)
Jan 26, 2023
10.40
16.98
8.580
9.200
1,470,480
-1.30(-12.38%)
Jan 25, 2023
11.10
11.68
9.003
10.50
53,465
-0.45(-4.11%)
Jan 24, 2023
12.38
12.90
9.909
10.95
37,860
+0.30(+2.79%)
Jan 23, 2023
11.10
14.94
10.20
10.65
118,559
+0.17(+1.60%)
Jan 20, 2023
9.000
11.10
8.370
10.48
24,767
+1.18(+12.74%)
Jan 19, 2023
7.800
10.35
7.761
9.300
66,278
+1.74(+23.06%)
Jan 18, 2023
8.190
8.190
7.395
7.557
5,385
-0.07(-0.94%)
Jan 17, 2023
7.905
7.950
7.365
7.629
7,874
-0.11(-1.47%)
Jan 13, 2023
8.040
8.400
7.500
7.743
6,921
+0.04(+0.55%)
Jan 12, 2023
8.100
8.100
7.422
7.701
10,101
+0.28(+3.76%)
Jan 11, 2023
7.500
7.962
7.200
7.422
15,621
-0.08(-1.08%)
Jan 10, 2023
6.900
7.776
6.840
7.503
13,164
+0.45(+6.38%)
Jan 09, 2023
6.786
7.332
6.600
7.053
5,181
+0.08(+1.21%)
Jan 06, 2023
6.690
7.200
6.237
6.969
13,537
+0.00(+0.00%)
Jan 05, 2023
8.400
8.292
6.750
6.969
74,304
-0.41(-5.53%)
Jan 04, 2023
6.900
9.900
6.300
7.377
119,057
+0.17(+2.42%)
Jan 03, 2023
6.600
7.500
6.150
7.203
22,592
+0.90(+14.33%)
Dec 30, 2022
6.000
6.600
5.997
6.300
8,000
-0.59(-8.62%)
Dec 29, 2022
6.840
7.800
6.552
6.894
5,388
+0.06(+0.92%)
Dec 28, 2022
7.440
7.977
6.600
6.831
5,032
-0.67(-8.88%)
Dec 27, 2022
6.900
7.860
6.807
7.497
15,282
+0.69(+10.14%)
Dec 23, 2022
7.263
7.263
6.450
6.807
2,655
-0.09(-1.35%)
Dec 22, 2022
6.750
7.200
6.000
6.900
9,587
+0.54(+8.44%)
Dec 21, 2022
6.600
7.062
6.033
6.363
6,816
+0.20(+3.16%)
Dec 20, 2022
6.534
6.747
6.150
6.168
5,086
-0.57(-8.42%)
Dec 19, 2022
6.780
7.482
5.736
6.735
8,908
-0.04(-0.62%)
Dec 16, 2022
6.660
7.800
6.036
6.777
17,983
-1.17(-14.75%)
Dec 15, 2022
11.40
11.34
7.212
7.950
13,207
-2.17(-21.48%)
Dec 14, 2022
12.09
12.09
9.549
10.12
8,750
-1.12(-9.98%)
Dec 13, 2022
10.20
11.38
9.018
11.25
28,504
-1.62(-12.61%)
Dec 12, 2022
8.040
19.80
7.860
12.87
286,731
+4.79(+59.36%)
Dec 09, 2022
8.700
8.700
7.545
8.076
5,378
-0.62(-7.11%)
Dec 08, 2022
8.295
8.700
8.247
8.694
1,831
-0.01(-0.07%)
Dec 07, 2022
9.051
9.420
8.127
8.700
5,447
-0.72(-7.64%)
Dec 06, 2022
10.19
11.10
9.000
9.420
6,083
-0.03(-0.29%)
Dec 05, 2022
9.822
10.19
9.306
9.447
3,538
+0.12(+1.25%)
Dec 02, 2022
9.306
11.09
9.306
9.330
6,350
-0.83(-8.21%)
Dec 01, 2022
10.51
11.28
9.000
10.16
13,224
-0.87(-7.86%)
Nov 30, 2022
9.150
13.50
8.529
11.03
61,265
+1.74(+18.69%)
Nov 29, 2022
9.600
9.600
8.700
9.294
3,778
+0.02(+0.26%)
Nov 28, 2022
8.700
10.20
8.415
9.270
3,500
+0.10(+1.08%)
Nov 25, 2022
9.672
10.35
8.430
9.171
1,656
-0.04(-0.46%)
Nov 23, 2022
9.000
10.35
8.160
9.213
4,180
-0.42(-4.33%)
Nov 22, 2022
9.300
10.25
9.000
9.630
2,893
+0.03(+0.31%)
Nov 21, 2022
9.084
10.53
9.030
9.600
3,004
+0.23(+2.43%)
Nov 18, 2022
10.35
10.40
9.300
9.372
6,217
-1.10(-10.49%)
Nov 17, 2022
11.62
11.62
9.750
10.47
7,996
-0.11(-1.05%)
Nov 16, 2022
11.66
11.66
9.909
10.58
8,440
-0.53(-4.73%)
Nov 15, 2022
10.83
12.28
10.24
11.11
2,271
+0.43(+3.99%)
Nov 14, 2022
11.70
12.57
10.50
10.68
6,169
-1.32(-11.00%)
Nov 11, 2022
12.60
13.50
11.37
12.00
5,398
-0.82(-6.39%)
Nov 10, 2022
11.77
14.28
9.936
12.82
12,142
+0.81(+6.72%)
Nov 09, 2022
13.85
13.85
12.01
12.01
5,439
-2.27(-15.88%)
Nov 08, 2022
13.94
14.63
12.30
14.28
10,288
-0.50(-3.37%)
Nov 07, 2022
14.10
22.05
12.06
14.78
68,325
-0.04(-0.28%)
Nov 04, 2022
14.70
16.13
13.02
14.82
2,744
-0.78(-4.98%)
Nov 03, 2022
15.60
16.19
15.00
15.60
1,563
-1.20(-7.14%)
Nov 02, 2022
15.60
17.09
14.70
16.80
2,477
+0.17(+1.01%)
Nov 01, 2022
17.99
17.99
15.00
16.63
2,787
-0.48(-2.79%)
Oct 31, 2022
21.90
21.90
17.10
17.11
2,709
-4.27(-19.97%)
Oct 28, 2022
19.62
22.23
19.62
21.38
760
+0.68(+3.26%)
Oct 27, 2022
19.80
23.40
18.32
20.70
1,428
+0.89(+4.50%)
Oct 26, 2022
18.00
21.91
18.00
19.81
2,189
+0.03(+0.15%)
Oct 25, 2022
18.00
20.75
17.33
19.78
5,239
+2.65(+15.46%)
Oct 24, 2022
16.50
25.50
14.70
17.13
48,952
+1.80(+11.74%)
Oct 21, 2022
17.34
21.00
15.00
15.33
1,530
-1.18(-7.16%)
Oct 20, 2022
18.76
19.80
16.37
16.51
336
-1.35(-7.57%)
Oct 19, 2022
19.50
19.69
15.62
17.86
734
+0.43(+2.50%)
Oct 18, 2022
17.01
19.50
15.60
17.43
1,089
-0.44(-2.45%)
Oct 17, 2022
18.07
20.20
15.00
17.87
2,996
-1.15(-6.03%)
Oct 14, 2022
22.05
22.05
18.30
19.01
302
-0.64(-3.25%)
Oct 13, 2022
18.00
20.60
18.00
19.65
1,083
-0.14(-0.71%)
Oct 12, 2022
19.50
21.00
18.30
19.79
957
+0.29(+1.48%)
Oct 11, 2022
18.60
20.39
18.60
19.51
1,696
+0.91(+4.87%)
Oct 10, 2022
23.27
23.27
18.60
18.60
1,844
-3.56(-16.07%)
Oct 07, 2022
22.70
24.60
18.06
22.16
1,438
-1.24(-5.29%)
Oct 06, 2022
22.50
24.02
20.40
23.40
2,159
+2.62(+12.59%)
Oct 05, 2022
20.10
21.90
19.50
20.78
939
+0.76(+3.81%)
Oct 04, 2022
19.96
20.55
18.70
20.02
253
+1.42(+7.63%)
Oct 03, 2022
20.16
20.16
18.03
18.60
843
-0.30(-1.57%)
Sep 30, 2022
18.67
20.70
18.67
18.90
484
-0.84(-4.26%)
Sep 29, 2022
20.40
20.40
18.60
19.74
1,087
-0.79(-3.84%)
Sep 28, 2022
21.90
22.27
19.50
20.53
1,790
-0.77(-3.62%)
Sep 27, 2022
22.50
23.10
21.30
21.30
430
-0.62(-2.82%)
Sep 26, 2022
21.97
23.62
21.91
21.92
2,022
-0.05(-0.22%)
Sep 23, 2022
24.60
24.90
21.90
21.97
1,694
-2.90(-11.67%)
Sep 22, 2022
24.95
25.59
24.49
24.87
2,214
-0.11(-0.46%)
Sep 21, 2022
25.75
28.20
24.96
24.98
6,788
-0.82(-3.17%)
Sep 20, 2022
25.50
26.77
24.30
25.80
3,995
+0.60(+2.38%)
Sep 19, 2022
24.90
27.00
24.36
25.20
1,789
-2.02(-7.41%)
Sep 16, 2022
26.27
28.20
25.80
27.22
862
-0.08(-0.31%)
Sep 15, 2022
27.30
29.28
26.10
27.30
3,499
-1.15(-4.05%)
Sep 14, 2022
28.19
29.70
25.50
28.45
9,551
+1.61(+5.98%)
Sep 13, 2022
29.70
29.70
26.45
26.85
1,945
-1.11(-3.98%)
Sep 12, 2022
25.50
29.37
24.60
27.96
3,940
+3.36(+13.66%)
Sep 09, 2022
25.20
26.34
24.60
24.60
668
+0.51(+2.12%)
Sep 08, 2022
24.00
25.20
24.00
24.09
969
-0.81(-3.25%)
Sep 07, 2022
24.90
26.13
23.40
24.90
2,232
+0.60(+2.47%)
Sep 06, 2022
24.90
25.03
23.40
24.30
1,531
+0.35(+1.48%)
Sep 02, 2022
25.50
26.77
22.87
23.95
3,266
-0.05(-0.22%)
Sep 01, 2022
25.80
25.93
23.59
24.00
1,437
-0.66(-2.69%)
Aug 31, 2022
25.11
25.80
24.30
24.66
3,815
-0.54(-2.13%)
Aug 30, 2022
26.85
26.85
24.03
25.20
5,223
-1.65(-6.16%)
Aug 29, 2022
30.00
30.30
25.85
26.85
12,003
-3.75(-12.25%)
Aug 26, 2022
32.10
32.70
30.30
30.60
3,765
-1.65(-5.12%)
Aug 25, 2022
33.00
33.84
31.50
32.25
4,656
+0.15(+0.47%)
Aug 24, 2022
33.60
35.70
31.50
32.10
5,207
-0.90(-2.73%)
Aug 23, 2022
34.50
38.05
32.10
33.00
9,069
-2.40(-6.78%)
Aug 22, 2022
34.80
39.60
33.90
35.40
25,372
-1.20(-3.28%)
Aug 19, 2022
37.20
37.80
33.60
36.60
20,877
-3.60(-8.96%)
Aug 18, 2022
32.70
64.50
32.10
40.20
412,048
+7.80(+24.07%)
Aug 17, 2022
33.60
33.60
31.50
32.40
1,274
-0.30(-0.92%)
Aug 16, 2022
37.80
37.80
31.20
32.70
5,290
-2.70(-7.63%)
Aug 15, 2022
35.40
37.20
34.50
35.40
1,073
+0.30(+0.85%)
Aug 12, 2022
36.30
36.30
34.20
35.10
1,360
+0.30(+0.86%)
Aug 11, 2022
35.40
37.50
34.50
34.80
1,942
-1.20(-3.33%)
Aug 10, 2022
34.80
36.90
34.20
36.00
3,364
+1.80(+5.26%)
Aug 09, 2022
36.30
36.30
34.20
34.20
1,694
-0.63(-1.81%)
Aug 08, 2022
34.50
36.90
34.50
34.83
3,994
-0.27(-0.77%)
Aug 05, 2022
35.40
37.50
33.60
35.10
5,247
-1.20(-3.31%)
Aug 04, 2022
41.10
42.30
34.50
36.30
11,942
-4.20(-10.37%)
Aug 03, 2022
42.00
47.70
38.10
40.50
24,940
-0.60(-1.46%)
Aug 02, 2022
36.30
44.10
35.44
41.10
18,878
+3.60(+9.60%)
Aug 01, 2022
40.80
40.80
36.43
37.50
3,442
-2.40(-6.02%)
Jul 29, 2022
38.70
41.40
36.30
39.90
16,594
+2.40(+6.40%)
Jul 28, 2022
32.70
37.91
32.71
37.50
5,299
+4.95(+15.21%)
Jul 27, 2022
31.50
33.30
31.20
32.55
3,011
+0.60(+1.88%)
Jul 26, 2022
32.40
34.20
31.50
31.95
2,416
-1.35(-4.05%)
Jul 25, 2022
33.60
35.40
32.70
33.30
2,946
-1.20(-3.48%)
Jul 22, 2022
35.70
35.70
33.30
34.50
425
-1.20(-3.36%)
Jul 21, 2022
35.70
36.00
34.65
35.70
598
-0.30(-0.83%)
Jul 20, 2022
38.10
39.00
35.40
36.00
930
-1.20(-3.23%)
Jul 19, 2022
39.30
39.84
36.00
37.20
766
+0.30(+0.81%)
Jul 18, 2022
37.50
38.40
36.00
36.90
1,106
-0.90(-2.38%)
Jul 15, 2022
38.10
39.30
37.50
37.80
1,562
-0.60(-1.56%)
Jul 14, 2022
39.90
39.90
37.20
38.40
1,888
-1.12(-2.82%)
Jul 13, 2022
37.80
40.19
37.80
39.52
932
+0.52(+1.32%)
Jul 12, 2022
36.00
39.30
36.00
39.00
6,753
+3.04(+8.44%)
Jul 11, 2022
35.40
37.50
34.80
35.96
2,053
+0.56(+1.59%)
Jul 08, 2022
34.50
37.20
34.20
35.40
2,132
+0.00(+0.00%)
Jul 07, 2022
35.70
36.00
34.20
35.40
644
+0.30(+0.85%)
Jul 06, 2022
30.90
35.70
30.90
35.10
2,258
+2.40(+7.34%)
Jul 05, 2022
35.40
35.40
31.80
32.70
3,469
-2.70(-7.63%)
Jul 01, 2022
42.00
42.00
35.40
35.40
3,615
-3.30(-8.53%)
Jun 30, 2022
38.10
44.10
37.50
38.70
17,872
+0.60(+1.57%)
Jun 29, 2022
41.10
41.10
38.10
38.10
1,514
-3.30(-7.97%)
Jun 28, 2022
38.40
44.40
38.10
41.40
2,913
+1.50(+3.76%)
Jun 27, 2022
43.50
43.50
38.70
39.90
3,776
-3.60(-8.28%)
Jun 24, 2022
43.50
45.00
42.00
43.50
3,988
+0.00(+0.00%)
Jun 23, 2022
47.70
48.00
41.40
43.50
8,140
-3.90(-8.23%)
Jun 22, 2022
52.20
52.20
46.80
47.40
8,744
-4.50(-8.67%)
Jun 21, 2022
46.50
54.60
45.60
51.90
18,999
+8.40(+19.31%)
Jun 17, 2022
48.60
52.01
42.60
43.50
4,687
-3.90(-8.23%)
Jun 16, 2022
47.40
49.80
45.61
47.40
2,745
+1.80(+3.95%)
Jun 15, 2022
47.40
48.15
43.55
45.60
1,554
+0.60(+1.33%)
Jun 14, 2022
45.90
49.80
43.80
45.00
4,424
-0.90(-1.96%)
Jun 13, 2022
45.90
0
-3.00(-6.13%)
Jun 10, 2022
50.40
50.70
48.26
48.90
1,667
-1.20(-2.40%)
Jun 09, 2022
51.90
51.94
48.00
50.10
3,100
-1.20(-2.34%)
Jun 08, 2022
52.20
55.20
48.90
51.30
3,905
+1.50(+3.01%)
Jun 07, 2022
50.40
52.50
48.90
49.80
1,896
-2.70(-5.14%)
Jun 06, 2022
51.90
55.50
50.10
52.50
5,539
+0.30(+0.57%)
Jun 03, 2022
49.80
53.70
49.80
52.20
2,043
-1.20(-2.25%)
Jun 02, 2022
54.00
54.30
48.00
53.40
3,437
-0.30(-0.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.