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
Hallador Energy Company
(NQ:
HNRG
)
8.415
-0.405 (-4.59%)
Streaming Delayed Price
Updated: 1:45 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, 2022
4.920
5.120
4.700
4.820
361,500
+0.02(+0.42%)
May 27, 2022
4.450
4.900
4.350
4.800
385,663
+0.36(+8.11%)
May 26, 2022
4.490
4.650
4.440
4.440
208,353
+0.00(+0.00%)
May 25, 2022
4.170
4.480
4.160
4.440
336,663
+0.16(+3.62%)
May 24, 2022
4.420
4.490
3.970
4.285
694,840
-0.29(-6.24%)
May 23, 2022
4.250
4.650
4.210
4.570
232,050
+0.31(+7.28%)
May 20, 2022
4.220
4.290
4.100
4.260
255,804
+0.02(+0.47%)
May 19, 2022
4.050
4.380
4.050
4.240
211,166
+0.12(+2.91%)
May 18, 2022
4.380
4.430
4.060
4.120
177,016
-0.20(-4.63%)
May 17, 2022
4.400
4.530
4.300
4.320
166,028
-0.08(-1.82%)
May 16, 2022
4.360
4.500
4.000
4.400
109,672
+0.08(+1.85%)
May 13, 2022
4.150
4.400
4.150
4.320
206,688
+0.21(+5.11%)
May 12, 2022
4.240
4.253
4.000
4.110
218,525
-0.22(-5.08%)
May 11, 2022
4.320
4.540
4.270
4.330
135,130
+0.02(+0.46%)
May 10, 2022
4.130
4.415
4.130
4.310
257,414
+0.18(+4.36%)
May 09, 2022
4.160
4.187
3.960
4.130
400,110
-0.16(-3.73%)
May 06, 2022
4.350
4.420
4.200
4.290
129,186
-0.07(-1.61%)
May 05, 2022
4.550
4.639
4.175
4.360
284,453
-0.12(-2.68%)
May 04, 2022
4.420
4.560
4.260
4.480
208,158
+0.10(+2.28%)
May 03, 2022
4.270
4.470
4.180
4.380
185,064
+0.10(+2.34%)
May 02, 2022
4.240
4.330
4.080
4.280
355,314
+0.02(+0.47%)
Apr 29, 2022
4.310
4.470
4.211
4.260
205,241
-0.05(-1.16%)
Apr 28, 2022
4.390
4.480
4.000
4.310
246,831
-0.06(-1.37%)
Apr 27, 2022
4.300
4.540
4.224
4.370
262,634
+0.12(+2.82%)
Apr 26, 2022
3.990
4.535
3.930
4.250
643,508
+0.29(+7.32%)
Apr 25, 2022
3.980
4.065
3.720
3.960
898,827
-0.18(-4.35%)
Apr 22, 2022
4.260
4.350
4.040
4.140
959,604
-0.04(-0.96%)
Apr 21, 2022
4.540
4.750
4.110
4.180
845,132
-0.33(-7.32%)
Apr 20, 2022
5.010
5.320
4.400
4.510
1,798,088
-0.56(-11.05%)
Apr 19, 2022
5.380
5.380
4.920
5.070
1,097,468
-0.36(-6.63%)
Apr 18, 2022
5.250
6.170
4.820
5.430
3,920,701
+0.21(+4.02%)
Apr 14, 2022
5.000
5.650
4.670
5.220
3,298,754
+0.18(+3.57%)
Apr 13, 2022
4.290
5.300
4.280
5.040
7,539,056
+1.01(+25.06%)
Apr 12, 2022
3.790
4.190
3.790
4.030
238,169
+0.23(+6.05%)
Apr 11, 2022
3.870
3.870
3.600
3.800
212,640
-0.14(-3.55%)
Apr 08, 2022
3.920
4.140
3.870
3.940
267,456
+0.07(+1.81%)
Apr 07, 2022
3.580
3.900
3.540
3.870
309,199
+0.28(+7.80%)
Apr 06, 2022
3.370
3.610
3.360
3.590
168,426
+0.16(+4.66%)
Apr 05, 2022
3.450
3.640
3.400
3.430
167,060
+0.02(+0.59%)
Apr 04, 2022
3.450
3.490
3.300
3.410
241,278
-0.04(-1.16%)
Apr 01, 2022
3.480
3.620
3.430
3.450
140,091
-0.05(-1.43%)
Mar 31, 2022
3.420
3.550
3.370
3.500
147,618
+0.08(+2.34%)
Mar 30, 2022
3.430
3.540
3.400
3.420
208,298
-0.02(-0.58%)
Mar 29, 2022
3.620
3.620
3.314
3.440
484,265
-0.48(-12.24%)
Mar 28, 2022
4.070
4.070
3.840
3.920
227,922
-0.15(-3.69%)
Mar 25, 2022
3.960
4.090
3.843
4.070
337,592
+0.08(+2.01%)
Mar 24, 2022
4.100
4.120
3.895
3.990
188,825
-0.03(-0.75%)
Mar 23, 2022
3.810
4.080
3.781
4.020
224,091
+0.25(+6.63%)
Mar 22, 2022
3.770
3.840
3.658
3.770
246,036
+0.03(+0.80%)
Mar 21, 2022
3.600
3.870
3.600
3.740
211,185
+0.09(+2.47%)
Mar 18, 2022
3.730
3.730
3.520
3.650
304,175
-0.03(-0.82%)
Mar 17, 2022
3.520
3.720
3.510
3.680
125,422
+0.19(+5.44%)
Mar 16, 2022
3.470
3.580
3.415
3.490
124,675
+0.00(+0.00%)
Mar 15, 2022
3.420
3.520
3.330
3.490
136,444
+0.08(+2.35%)
Mar 14, 2022
3.860
3.870
3.400
3.410
384,576
-0.47(-12.11%)
Mar 11, 2022
4.120
4.140
3.870
3.880
200,298
-0.26(-6.28%)
Mar 10, 2022
3.890
4.150
3.890
4.140
329,631
+0.26(+6.70%)
Mar 09, 2022
3.900
3.930
3.710
3.880
205,100
-0.04(-1.02%)
Mar 08, 2022
3.660
4.080
3.645
3.920
404,489
+0.31(+8.59%)
Mar 07, 2022
4.170
4.290
3.250
3.610
922,205
-0.55(-13.22%)
Mar 04, 2022
4.140
4.430
4.090
4.160
750,664
-0.01(-0.24%)
Mar 03, 2022
4.050
4.180
3.870
4.170
574,800
+0.18(+4.51%)
Mar 02, 2022
3.750
4.059
3.750
3.990
405,925
+0.32(+8.72%)
Mar 01, 2022
3.400
3.740
3.370
3.670
387,257
+0.24(+7.00%)
Feb 28, 2022
3.290
3.530
3.220
3.430
323,975
-0.06(-1.72%)
Feb 25, 2022
3.310
3.550
3.310
3.490
143,183
+0.19(+5.76%)
Feb 24, 2022
3.420
3.420
3.200
3.300
199,539
-0.12(-3.51%)
Feb 23, 2022
3.480
3.650
3.380
3.420
168,340
-0.02(-0.73%)
Feb 22, 2022
3.620
3.790
3.330
3.445
553,237
-0.15(-4.04%)
Feb 18, 2022
3.590
0
+0.34(+10.46%)
Feb 17, 2022
3.280
3.400
3.130
3.250
535,710
+0.00(+0.00%)
Feb 16, 2022
3.100
3.330
3.100
3.250
422,048
+0.12(+3.83%)
Feb 15, 2022
2.990
3.140
2.834
3.130
358,291
+0.24(+8.30%)
Feb 14, 2022
2.890
2.970
2.800
2.890
402,805
+0.00(+0.00%)
Feb 11, 2022
2.680
2.920
2.650
2.890
436,768
+0.17(+6.25%)
Feb 10, 2022
2.660
2.830
2.629
2.720
366,175
+0.08(+3.03%)
Feb 09, 2022
2.500
2.640
2.457
2.640
160,108
+0.15(+6.02%)
Feb 08, 2022
2.380
2.560
2.320
2.490
285,255
+0.07(+2.89%)
Feb 07, 2022
2.450
2.460
2.330
2.420
627,667
-0.03(-1.22%)
Feb 04, 2022
2.430
2.490
2.360
2.450
671,169
+0.02(+0.82%)
Feb 03, 2022
2.400
2.430
106,934
-0.02(-0.82%)
Feb 02, 2022
2.450
2.500
2.430
2.450
83,007
+0.00(+0.00%)
Feb 01, 2022
2.430
2.530
2.360
2.450
149,654
+0.03(+1.24%)
Jan 31, 2022
2.440
2.420
77,442
-0.03(-1.22%)
Jan 28, 2022
2.587
2.587
2.340
2.450
135,722
+0.02(+0.82%)
Jan 27, 2022
2.490
2.510
2.350
2.430
140,395
-0.01(-0.41%)
Jan 26, 2022
2.540
2.620
2.320
2.440
112,914
-0.03(-1.21%)
Jan 25, 2022
2.380
2.560
2.220
2.470
185,568
+0.09(+3.78%)
Jan 24, 2022
2.380
2.410
2.196
2.380
141,521
-0.03(-1.24%)
Jan 21, 2022
2.450
2.550
2.330
2.410
150,467
-0.10(-3.98%)
Jan 20, 2022
2.630
2.686
2.500
2.510
139,421
-0.11(-4.20%)
Jan 19, 2022
2.690
2.740
2.560
2.620
129,608
-0.06(-2.24%)
Jan 18, 2022
2.750
2.840
2.650
2.680
130,496
-0.07(-2.55%)
Jan 14, 2022
2.750
0
+0.08(+3.00%)
Jan 13, 2022
2.750
2.830
2.610
2.670
191,140
-0.06(-2.20%)
Jan 12, 2022
2.570
2.750
2.520
2.730
227,991
+0.20(+7.91%)
Jan 11, 2022
2.460
2.560
2.423
2.530
153,326
+0.05(+2.02%)
Jan 10, 2022
2.540
2.540
2.380
2.480
65,158
-0.06(-2.36%)
Jan 07, 2022
2.550
2.580
2.450
2.540
78,949
+0.07(+2.83%)
Jan 06, 2022
2.430
2.490
2.320
2.470
51,202
+0.06(+2.49%)
Jan 05, 2022
2.540
2.620
2.350
2.410
193,983
-0.14(-5.49%)
Jan 04, 2022
2.690
2.700
2.510
2.550
302,201
-0.10(-3.77%)
Jan 03, 2022
2.460
2.660
2.410
2.650
169,253
+0.19(+7.72%)
Dec 31, 2021
2.320
2.470
2.320
2.460
142,535
+0.05(+2.07%)
Dec 30, 2021
2.370
2.480
2.340
2.410
132,913
+0.02(+0.84%)
Dec 29, 2021
2.400
2.480
2.345
2.390
109,900
-0.02(-0.83%)
Dec 28, 2021
2.370
2.450
2.370
2.410
93,654
+0.00(+0.00%)
Dec 27, 2021
2.440
2.440
2.335
2.410
111,454
-0.01(-0.41%)
Dec 23, 2021
2.512
2.512
2.320
2.420
79,514
+0.06(+2.54%)
Dec 22, 2021
2.330
2.390
2.270
2.360
126,639
+0.05(+2.16%)
Dec 21, 2021
2.250
2.390
2.152
2.310
250,908
+0.09(+4.05%)
Dec 20, 2021
2.240
2.240
2.100
2.220
135,951
+0.01(+0.45%)
Dec 17, 2021
2.170
2.250
2.074
2.210
121,021
+0.04(+1.84%)
Dec 16, 2021
2.240
2.310
2.130
2.170
166,277
-0.04(-1.81%)
Dec 15, 2021
2.170
2.240
2.060
2.210
248,081
+0.01(+0.45%)
Dec 14, 2021
2.180
2.330
2.150
2.200
121,856
-0.04(-1.79%)
Dec 13, 2021
2.330
2.370
2.200
2.240
279,596
-0.11(-4.68%)
Dec 10, 2021
2.370
2.410
2.280
2.350
58,695
-0.03(-1.26%)
Dec 09, 2021
2.450
2.450
2.350
2.380
77,786
-0.04(-1.65%)
Dec 08, 2021
2.430
2.465
2.360
2.420
57,559
+0.02(+0.83%)
Dec 07, 2021
2.450
2.530
2.390
2.400
69,532
-0.03(-1.23%)
Dec 06, 2021
2.360
2.500
2.300
2.430
114,766
+0.07(+2.97%)
Dec 03, 2021
2.480
2.540
2.310
2.360
131,042
-0.09(-3.67%)
Dec 02, 2021
2.380
2.500
2.340
2.450
103,855
+0.10(+4.26%)
Dec 01, 2021
2.500
2.540
2.280
2.350
166,922
-0.11(-4.47%)
Nov 30, 2021
2.610
2.650
2.450
2.460
339,867
-0.18(-6.82%)
Nov 29, 2021
2.700
2.700
2.540
2.640
200,528
+0.02(+0.76%)
Nov 26, 2021
2.550
2.650
2.480
2.620
192,008
-0.15(-5.42%)
Nov 24, 2021
2.670
2.770
2.550
2.770
235,811
+0.11(+4.14%)
Nov 23, 2021
2.480
2.890
2.480
2.660
566,642
+0.19(+7.69%)
Nov 22, 2021
2.320
2.560
2.275
2.470
475,210
+0.17(+7.39%)
Nov 19, 2021
2.240
2.360
2.200
2.300
283,918
+0.06(+2.68%)
Nov 18, 2021
2.310
2.260
2.240
2.240
357,998
-0.05(-2.18%)
Nov 17, 2021
2.340
2.440
2.230
2.290
209,166
-0.06(-2.55%)
Nov 16, 2021
2.525
2.525
2.310
2.350
491,164
-0.08(-3.29%)
Nov 15, 2021
2.680
2.690
2.400
2.430
472,010
-0.21(-7.95%)
Nov 12, 2021
2.670
2.700
2.570
2.640
331,995
+0.00(+0.00%)
Nov 11, 2021
2.680
2.690
2.600
2.640
225,913
-0.01(-0.38%)
Nov 10, 2021
2.730
2.630
2.650
307,797
-0.09(-3.28%)
Nov 09, 2021
3.050
3.130
2.550
2.740
1,571,418
-0.50(-15.43%)
Nov 08, 2021
3.100
3.400
3.080
3.240
603,590
+0.11(+3.51%)
Nov 05, 2021
3.100
3.160
3.020
3.130
77,557
+0.05(+1.62%)
Nov 04, 2021
3.100
3.200
3.020
3.080
302,209
-0.03(-0.96%)
Nov 03, 2021
3.090
3.190
3.000
3.110
344,472
+0.03(+0.97%)
Nov 02, 2021
3.370
3.374
3.030
3.080
384,640
-0.32(-9.41%)
Nov 01, 2021
3.320
3.530
3.180
3.400
481,630
+0.17(+5.26%)
Oct 29, 2021
3.310
3.370
3.130
3.230
442,450
-0.07(-2.12%)
Oct 28, 2021
3.230
3.350
3.200
3.300
363,121
+0.05(+1.54%)
Oct 27, 2021
3.250
3.430
3.190
3.250
189,498
-0.06(-1.81%)
Oct 26, 2021
3.380
3.310
316,885
-0.06(-1.78%)
Oct 25, 2021
3.270
3.620
3.240
3.370
558,491
+0.03(+0.90%)
Oct 22, 2021
3.320
3.390
3.210
3.340
227,013
+0.01(+0.30%)
Oct 21, 2021
3.400
3.470
3.200
3.330
348,789
-0.10(-2.92%)
Oct 20, 2021
3.300
3.550
3.300
3.430
431,781
+0.14(+4.26%)
Oct 19, 2021
3.900
3.900
3.270
3.290
1,047,016
-0.60(-15.42%)
Oct 18, 2021
3.600
3.950
3.571
3.890
817,786
+0.26(+7.16%)
Oct 15, 2021
3.530
3.770
3.529
3.630
403,279
+0.11(+3.12%)
Oct 14, 2021
3.700
3.850
3.480
3.520
544,018
-0.06(-1.81%)
Oct 13, 2021
3.590
3.750
3.540
3.585
583,260
+0.06(+1.56%)
Oct 12, 2021
3.980
3.990
3.420
3.530
1,431,905
-0.45(-11.31%)
Oct 11, 2021
4.390
4.530
3.860
3.980
1,696,171
-0.31(-7.23%)
Oct 08, 2021
3.790
4.580
3.730
4.290
2,183,505
+0.55(+14.71%)
Oct 07, 2021
3.470
3.850
3.360
3.740
942,376
+0.31(+9.04%)
Oct 06, 2021
3.330
3.550
3.060
3.430
579,003
+0.04(+1.18%)
Oct 05, 2021
3.200
3.430
3.130
3.390
784,729
+0.22(+6.94%)
Oct 04, 2021
3.050
3.490
2.990
3.170
1,283,966
+0.18(+6.02%)
Oct 01, 2021
2.990
3.050
2.920
2.990
332,751
+0.03(+1.01%)
Sep 30, 2021
2.740
3.050
2.730
2.960
337,953
+0.18(+6.47%)
Sep 29, 2021
2.920
2.920
2.700
2.780
252,937
-0.10(-3.47%)
Sep 28, 2021
2.600
2.900
2.554
2.880
448,114
+0.33(+12.94%)
Sep 27, 2021
2.380
2.600
2.380
2.550
265,449
+0.19(+8.05%)
Sep 24, 2021
2.400
2.437
2.330
2.360
111,980
-0.01(-0.42%)
Sep 23, 2021
2.320
2.380
2.290
2.370
74,536
+0.09(+3.95%)
Sep 22, 2021
2.320
2.440
2.280
2.280
278,005
-0.05(-2.15%)
Sep 21, 2021
2.220
2.330
2.200
2.330
169,393
+0.12(+5.43%)
Sep 20, 2021
2.230
2.250
2.150
2.210
234,170
-0.11(-4.74%)
Sep 17, 2021
2.450
2.460
2.270
2.320
424,464
-0.16(-6.45%)
Sep 16, 2021
2.600
2.620
2.431
2.480
127,910
-0.09(-3.50%)
Sep 15, 2021
2.500
2.640
2.500
2.570
121,987
+0.07(+2.80%)
Sep 14, 2021
2.650
2.670
2.480
2.500
127,631
-0.07(-2.72%)
Sep 13, 2021
2.570
2.730
2.550
2.570
227,155
+0.02(+0.78%)
Sep 10, 2021
2.370
2.600
2.370
2.550
249,053
+0.16(+6.69%)
Sep 09, 2021
2.370
2.430
2.350
2.390
120,327
-0.02(-0.83%)
Sep 08, 2021
2.460
2.470
2.330
2.410
278,823
-0.07(-2.82%)
Sep 07, 2021
2.340
2.490
2.340
2.480
331,548
+0.11(+4.64%)
Sep 03, 2021
2.430
2.460
2.330
2.370
158,657
-0.07(-2.87%)
Sep 02, 2021
2.300
2.470
2.300
2.440
363,429
+0.16(+7.02%)
Sep 01, 2021
2.330
2.350
2.230
2.280
247,085
-0.08(-3.39%)
Aug 31, 2021
2.290
2.380
2.250
2.360
130,675
+0.08(+3.51%)
Aug 30, 2021
2.340
2.380
2.240
2.280
133,274
-0.02(-0.87%)
Aug 27, 2021
2.260
2.400
2.260
2.300
155,991
+0.03(+1.32%)
Aug 26, 2021
2.250
2.280
2.220
2.270
293,923
+0.00(+0.00%)
Aug 25, 2021
2.250
2.320
2.160
2.270
120,065
+0.06(+2.71%)
Aug 24, 2021
2.130
2.240
2.130
2.210
157,916
+0.11(+5.24%)
Aug 23, 2021
2.230
2.260
2.090
2.100
392,629
+0.05(+2.44%)
Aug 20, 2021
1.990
2.140
1.990
2.050
225,012
+0.04(+1.99%)
Aug 19, 2021
2.130
2.140
2.010
2.010
328,745
-0.14(-6.51%)
Aug 18, 2021
2.230
2.270
2.120
2.150
241,619
-0.05(-2.27%)
Aug 17, 2021
2.240
2.293
2.170
2.200
395,077
-0.04(-1.79%)
Aug 16, 2021
2.330
2.340
2.240
2.240
225,778
-0.10(-4.27%)
Aug 13, 2021
2.350
2.390
2.290
2.340
232,861
-0.03(-1.27%)
Aug 12, 2021
2.380
2.430
2.310
2.370
243,190
-0.03(-1.25%)
Aug 11, 2021
2.370
2.420
2.275
2.400
435,690
+0.10(+4.35%)
Aug 10, 2021
2.620
2.627
2.210
2.300
910,876
-0.29(-11.20%)
Aug 09, 2021
2.740
2.800
2.510
2.590
666,092
-0.20(-7.17%)
Aug 06, 2021
2.680
2.860
2.660
2.790
344,723
+0.11(+4.10%)
Aug 05, 2021
2.630
2.840
2.630
2.680
275,249
+0.06(+2.29%)
Aug 04, 2021
2.800
2.820
2.610
2.620
631,651
-0.23(-8.07%)
Aug 03, 2021
3.000
3.020
2.810
2.850
387,657
-0.17(-5.63%)
Aug 02, 2021
3.120
3.180
2.980
3.020
347,736
-0.04(-1.31%)
Jul 30, 2021
3.010
3.090
2.990
3.060
161,240
+0.05(+1.66%)
Jul 29, 2021
2.960
3.050
2.900
3.010
187,837
+0.03(+1.01%)
Jul 28, 2021
3.010
3.080
2.960
2.980
130,139
-0.03(-1.00%)
Jul 27, 2021
3.150
3.220
2.931
3.010
270,172
-0.10(-3.22%)
Jul 26, 2021
3.055
3.220
2.960
3.110
510,173
+0.13(+4.36%)
Jul 23, 2021
2.960
3.065
2.923
2.980
292,689
-0.04(-1.32%)
Jul 22, 2021
3.070
3.110
2.920
3.020
367,065
-0.01(-0.33%)
Jul 21, 2021
3.010
3.147
2.920
3.030
498,283
+0.05(+1.68%)
Jul 20, 2021
3.000
3.120
2.800
2.980
562,472
-0.05(-1.65%)
Jul 19, 2021
3.190
3.190
2.800
3.030
896,393
-0.23(-7.06%)
Jul 16, 2021
3.420
3.450
3.230
3.260
1,368,308
-0.03(-0.91%)
Jul 15, 2021
3.220
3.430
3.090
3.290
947,747
+0.11(+3.46%)
Jul 14, 2021
2.940
3.480
2.900
3.180
2,176,861
+0.27(+9.28%)
Jul 13, 2021
2.980
3.010
2.800
2.910
351,683
-0.12(-3.96%)
Jul 12, 2021
2.910
3.050
2.900
3.030
767,689
+0.15(+5.03%)
Jul 09, 2021
2.760
2.900
2.760
2.885
211,051
+0.12(+4.53%)
Jul 08, 2021
2.710
2.770
2.630
2.760
130,758
-0.01(-0.36%)
Jul 07, 2021
2.800
2.800
2.590
2.770
298,044
+0.15(+5.73%)
Jul 06, 2021
2.700
2.725
2.570
2.620
215,734
-0.06(-2.24%)
Jul 02, 2021
2.710
2.730
2.650
2.680
104,390
-0.02(-0.74%)
Jul 01, 2021
2.740
2.755
2.660
2.700
167,187
+0.01(+0.19%)
Jun 30, 2021
2.710
2.760
2.602
2.695
202,467
-0.03(-0.92%)
Jun 29, 2021
2.940
2.950
2.700
2.720
177,619
-0.22(-7.48%)
Jun 28, 2021
2.860
3.050
2.730
2.940
822,820
+0.13(+4.63%)
Jun 25, 2021
2.730
2.810
2.710
2.810
194,458
+0.06(+2.18%)
Jun 24, 2021
2.710
2.763
2.650
2.750
229,726
+0.05(+1.85%)
Jun 23, 2021
2.640
2.770
2.640
2.700
325,299
+0.08(+3.05%)
Jun 22, 2021
2.610
2.630
2.480
2.620
117,892
+0.00(+0.00%)
Jun 21, 2021
2.430
2.630
2.430
2.620
283,747
+0.19(+7.82%)
Jun 18, 2021
2.510
2.550
2.340
2.430
395,075
-0.15(-5.81%)
Jun 17, 2021
2.720
2.760
2.551
2.580
298,847
-0.17(-6.18%)
Jun 16, 2021
2.670
2.770
2.650
2.750
144,188
+0.05(+1.85%)
Jun 15, 2021
2.810
2.859
2.630
2.700
560,371
-0.22(-7.53%)
Jun 14, 2021
2.870
2.960
2.860
2.920
468,265
+0.07(+2.46%)
Jun 11, 2021
2.800
2.900
2.764
2.850
154,635
+0.04(+1.42%)
Jun 10, 2021
2.860
2.980
2.800
2.810
287,117
-0.04(-1.40%)
Jun 09, 2021
2.830
2.850
2.702
2.850
136,846
+0.09(+3.26%)
Jun 08, 2021
2.720
2.830
2.650
2.760
170,417
+0.04(+1.47%)
Jun 07, 2021
2.800
2.850
2.630
2.720
252,823
-0.05(-1.81%)
Jun 04, 2021
2.900
2.920
2.740
2.770
268,357
-0.10(-3.48%)
Jun 03, 2021
2.830
2.930
2.710
2.870
312,021
+0.06(+2.14%)
Jun 02, 2021
2.920
2.925
2.750
2.810
799,989
-0.16(-5.39%)
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.