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
Immuneering Corp Cl A
(NQ:
IMRX
)
3.210
+0.790 (+32.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
1.390
1.440
1.340
1.390
159,067
+0.01(+0.72%)
May 30, 2024
1.500
1.524
1.380
1.380
156,612
-0.07(-4.83%)
May 29, 2024
1.440
1.500
1.370
1.450
195,999
+0.01(+0.69%)
May 28, 2024
1.440
1.500
1.350
1.440
240,477
+0.05(+3.60%)
May 24, 2024
1.440
1.450
1.360
1.390
183,493
-0.03(-2.11%)
May 23, 2024
1.550
1.550
1.410
1.420
170,366
-0.13(-8.39%)
May 22, 2024
1.550
1.590
1.450
1.550
297,048
+0.01(+0.65%)
May 21, 2024
1.490
1.550
1.460
1.540
100,731
+0.07(+4.76%)
May 20, 2024
1.470
1.550
1.450
1.470
95,671
+0.00(+0.00%)
May 17, 2024
1.570
1.570
1.460
1.470
184,023
-0.07(-4.55%)
May 16, 2024
1.560
1.638
1.500
1.540
123,238
-0.03(-1.91%)
May 15, 2024
1.630
1.639
1.540
1.570
106,318
-0.03(-1.88%)
May 14, 2024
1.590
1.630
1.560
1.600
136,073
+0.01(+0.63%)
May 13, 2024
1.450
1.600
1.450
1.590
174,347
+0.14(+9.66%)
May 10, 2024
1.590
1.590
1.400
1.450
252,267
-0.11(-7.05%)
May 09, 2024
1.630
1.630
1.520
1.560
177,497
-0.07(-4.29%)
May 08, 2024
1.550
1.720
1.530
1.630
258,509
+0.07(+4.49%)
May 07, 2024
1.660
1.660
1.520
1.560
268,551
-0.09(-5.45%)
May 06, 2024
1.640
1.778
1.580
1.650
319,002
+0.01(+0.61%)
May 03, 2024
1.730
1.730
1.600
1.640
340,551
+0.08(+5.13%)
May 02, 2024
1.550
1.630
1.510
1.560
313,061
+0.03(+1.96%)
May 01, 2024
1.460
1.600
1.380
1.530
953,296
+0.11(+7.75%)
Apr 30, 2024
1.490
1.580
1.390
1.420
573,287
-0.06(-4.05%)
Apr 29, 2024
1.490
1.530
1.380
1.480
596,696
+0.01(+0.68%)
Apr 26, 2024
1.430
1.510
1.430
1.470
295,784
+0.04(+2.80%)
Apr 25, 2024
1.530
1.543
1.400
1.430
381,827
-0.07(-4.67%)
Apr 24, 2024
1.610
1.650
1.470
1.500
471,243
-0.13(-7.98%)
Apr 23, 2024
1.710
1.730
1.600
1.630
330,889
-0.09(-5.23%)
Apr 22, 2024
1.770
1.790
1.690
1.720
331,241
-0.08(-4.44%)
Apr 19, 2024
1.790
1.820
1.560
1.800
515,620
+0.03(+1.69%)
Apr 18, 2024
1.890
1.890
1.760
1.770
178,082
-0.09(-4.84%)
Apr 17, 2024
1.870
1.970
1.820
1.860
295,374
+0.02(+1.09%)
Apr 16, 2024
1.890
1.960
1.750
1.840
685,297
-0.07(-3.92%)
Apr 15, 2024
2.070
2.080
1.890
1.915
856,865
-0.19(-8.81%)
Apr 12, 2024
2.080
2.140
2.030
2.100
257,603
+0.02(+0.96%)
Apr 11, 2024
2.050
2.110
1.930
2.080
719,980
+0.07(+3.48%)
Apr 10, 2024
2.080
2.165
1.975
2.010
1,289,529
-0.18(-8.22%)
Apr 09, 2024
2.120
2.220
2.050
2.190
396,402
+0.07(+3.30%)
Apr 08, 2024
2.200
2.310
2.000
2.120
749,737
-0.07(-3.20%)
Apr 05, 2024
2.340
2.360
2.170
2.190
531,979
-0.16(-6.81%)
Apr 04, 2024
2.450
2.520
2.276
2.350
466,628
-0.05(-2.08%)
Apr 03, 2024
2.490
2.600
2.360
2.400
448,947
-0.10(-4.00%)
Apr 02, 2024
2.720
2.740
2.460
2.500
558,659
-0.25(-9.09%)
Apr 01, 2024
2.830
3.150
2.750
2.750
1,457,880
-0.14(-4.84%)
Mar 28, 2024
2.420
2.970
2.400
2.890
962,839
+0.46(+18.93%)
Mar 27, 2024
2.420
2.480
2.260
2.430
705,205
+0.04(+1.67%)
Mar 26, 2024
2.520
2.610
2.350
2.390
622,620
-0.14(-5.53%)
Mar 25, 2024
2.670
2.670
2.500
2.530
480,182
-0.02(-0.78%)
Mar 22, 2024
2.550
2.710
2.450
2.550
707,360
-0.18(-6.59%)
Mar 21, 2024
2.790
2.868
2.570
2.730
967,778
-0.05(-1.80%)
Mar 20, 2024
2.790
2.990
2.720
2.780
1,456,776
+0.21(+8.17%)
Mar 19, 2024
2.560
2.960
2.500
2.570
1,554,368
+0.01(+0.39%)
Mar 18, 2024
1.960
3.240
1.960
2.560
13,805,084
+0.65(+34.03%)
Mar 15, 2024
2.820
2.900
1.900
1.910
3,651,809
-0.99(-34.14%)
Mar 14, 2024
4.640
5.009
2.800
2.900
6,269,957
-2.98(-50.68%)
Mar 13, 2024
5.830
6.000
5.710
5.880
41,738
+0.02(+0.43%)
Mar 12, 2024
5.970
6.210
5.850
5.855
68,141
-0.08(-1.35%)
Mar 11, 2024
6.600
6.650
5.900
5.935
158,453
-0.62(-9.53%)
Mar 08, 2024
6.780
6.780
6.510
6.560
46,326
-0.12(-1.80%)
Mar 07, 2024
6.490
6.710
6.295
6.680
118,142
+0.28(+4.37%)
Mar 06, 2024
6.330
6.720
6.230
6.400
214,187
+0.20(+3.23%)
Mar 05, 2024
6.350
6.500
6.050
6.200
137,265
+0.05(+0.81%)
Mar 04, 2024
7.680
7.680
6.065
6.150
238,929
+0.00(+0.00%)
Mar 01, 2024
6.080
6.330
6.080
6.150
77,627
-0.05(-0.81%)
Feb 29, 2024
6.500
6.500
6.090
6.200
43,617
-0.15(-2.36%)
Feb 28, 2024
6.330
6.567
6.330
6.350
15,334
-0.08(-1.24%)
Feb 27, 2024
6.400
6.520
6.225
6.430
35,861
+0.04(+0.63%)
Feb 26, 2024
6.490
6.500
6.200
6.390
37,024
-0.07(-1.08%)
Feb 23, 2024
6.470
6.500
6.320
6.460
52,068
+0.04(+0.62%)
Feb 22, 2024
6.540
6.670
6.300
6.420
22,850
-0.16(-2.43%)
Feb 21, 2024
6.830
6.850
6.530
6.580
39,957
-0.18(-2.66%)
Feb 20, 2024
7.060
7.260
6.530
6.760
88,145
+0.16(+2.42%)
Feb 16, 2024
6.690
6.926
6.550
6.600
42,567
-0.10(-1.49%)
Feb 15, 2024
6.510
6.700
6.292
6.700
34,600
+0.22(+3.40%)
Feb 14, 2024
6.130
6.750
6.130
6.480
78,696
+0.48(+8.00%)
Feb 13, 2024
6.430
6.636
5.935
6.000
137,703
-0.65(-9.77%)
Feb 12, 2024
6.610
6.900
6.565
6.650
71,379
+0.04(+0.61%)
Feb 09, 2024
6.130
6.780
5.870
6.610
38,212
+0.52(+8.54%)
Feb 08, 2024
6.080
6.192
5.940
6.090
18,811
+0.11(+1.84%)
Feb 07, 2024
5.770
6.215
5.770
5.980
29,136
+0.28(+4.91%)
Feb 06, 2024
5.480
5.943
5.480
5.700
15,498
+0.18(+3.26%)
Feb 05, 2024
5.520
5.700
5.431
5.520
41,685
-0.13(-2.30%)
Feb 02, 2024
5.620
6.000
5.240
5.650
33,736
-0.09(-1.65%)
Feb 01, 2024
5.980
6.010
5.570
5.745
69,840
-0.12(-2.13%)
Jan 31, 2024
6.700
6.730
5.790
5.870
33,943
-0.79(-11.86%)
Jan 30, 2024
6.440
6.860
6.401
6.660
48,738
+0.21(+3.26%)
Jan 29, 2024
6.210
6.520
6.100
6.450
40,322
+0.29(+4.71%)
Jan 26, 2024
6.270
6.480
6.130
6.160
25,089
-0.04(-0.65%)
Jan 25, 2024
6.160
6.270
5.980
6.200
23,851
+0.18(+2.99%)
Jan 24, 2024
6.010
6.110
5.860
6.020
24,817
+0.16(+2.73%)
Jan 23, 2024
6.180
6.180
5.760
5.860
14,844
-0.16(-2.66%)
Jan 22, 2024
6.000
6.435
5.910
6.020
23,577
+0.11(+1.86%)
Jan 19, 2024
5.840
5.934
5.600
5.910
182,897
+0.10(+1.72%)
Jan 18, 2024
5.760
5.910
5.732
5.810
37,596
+0.04(+0.69%)
Jan 17, 2024
5.770
5.894
5.560
5.770
43,082
+0.01(+0.17%)
Jan 16, 2024
6.590
6.720
5.730
5.760
75,225
-0.84(-12.73%)
Jan 12, 2024
6.320
6.720
6.100
6.600
25,209
+0.37(+5.94%)
Jan 11, 2024
6.460
6.640
6.130
6.230
57,993
-0.26(-4.01%)
Jan 10, 2024
6.700
6.780
6.450
6.490
26,563
-0.22(-3.28%)
Jan 09, 2024
6.560
6.740
6.531
6.710
27,823
+0.00(+0.00%)
Jan 08, 2024
6.550
6.870
6.430
6.710
29,718
+0.19(+2.91%)
Jan 05, 2024
6.750
6.760
6.370
6.520
55,387
-0.25(-3.69%)
Jan 04, 2024
6.720
6.820
6.340
6.770
57,089
+0.21(+3.20%)
Jan 03, 2024
7.350
7.450
6.350
6.560
59,673
-0.76(-10.38%)
Jan 02, 2024
7.400
7.565
7.280
7.320
58,241
-0.03(-0.41%)
Dec 29, 2023
7.880
7.880
7.331
7.350
41,914
-0.45(-5.77%)
Dec 28, 2023
7.460
7.920
7.410
7.800
79,317
+0.40(+5.41%)
Dec 27, 2023
7.400
7.795
7.210
7.400
85,194
-0.08(-1.07%)
Dec 26, 2023
7.110
7.500
6.872
7.480
53,587
+0.48(+6.86%)
Dec 22, 2023
7.070
7.080
6.890
7.000
84,264
+0.02(+0.29%)
Dec 21, 2023
6.830
7.250
6.610
6.980
52,379
+0.28(+4.18%)
Dec 20, 2023
7.800
8.070
6.650
6.700
140,734
-1.08(-13.88%)
Dec 19, 2023
8.020
8.020
7.670
7.780
53,063
-0.15(-1.89%)
Dec 18, 2023
7.960
8.010
7.770
7.930
23,848
-0.07(-0.88%)
Dec 15, 2023
7.830
8.410
7.830
8.000
292,312
+0.27(+3.49%)
Dec 14, 2023
7.020
7.745
6.800
7.730
55,104
+0.92(+13.51%)
Dec 13, 2023
6.520
6.810
6.480
6.810
86,163
+0.28(+4.29%)
Dec 12, 2023
7.430
7.430
6.510
6.530
60,418
-0.50(-7.11%)
Dec 11, 2023
7.400
7.530
6.815
7.030
100,004
-0.34(-4.61%)
Dec 08, 2023
7.950
8.115
7.250
7.370
71,549
-0.80(-9.79%)
Dec 07, 2023
8.250
8.480
8.000
8.170
57,500
-0.08(-0.97%)
Dec 06, 2023
8.650
8.800
8.080
8.250
62,983
-0.19(-2.25%)
Dec 05, 2023
8.350
8.790
8.120
8.440
60,650
+0.16(+1.93%)
Dec 04, 2023
8.270
8.890
8.160
8.280
54,488
+0.01(+0.12%)
Dec 01, 2023
6.840
8.330
6.760
8.270
75,004
+1.71(+26.07%)
Nov 30, 2023
6.550
6.770
6.120
6.560
36,692
-0.01(-0.15%)
Nov 29, 2023
7.120
7.503
6.460
6.570
42,759
-0.64(-8.88%)
Nov 28, 2023
7.950
7.950
7.054
7.210
36,900
-0.68(-8.62%)
Nov 27, 2023
7.720
8.000
7.328
7.890
43,323
+0.19(+2.47%)
Nov 24, 2023
7.540
7.985
7.420
7.700
25,578
+0.24(+3.22%)
Nov 22, 2023
7.000
7.600
6.855
7.460
74,726
+0.46(+6.57%)
Nov 21, 2023
5.570
7.225
5.342
7.000
140,683
+1.42(+25.45%)
Nov 20, 2023
5.660
5.785
5.410
5.580
38,728
-0.02(-0.36%)
Nov 17, 2023
5.180
5.680
5.050
5.600
88,108
+0.46(+8.95%)
Nov 16, 2023
5.100
5.570
4.960
5.140
124,415
-0.14(-2.65%)
Nov 15, 2023
5.220
5.500
5.171
5.280
55,120
+0.02(+0.28%)
Nov 14, 2023
5.090
5.470
4.560
5.265
233,838
+0.42(+8.78%)
Nov 13, 2023
4.990
5.300
4.650
4.840
87,477
-0.34(-6.65%)
Nov 10, 2023
5.330
5.590
4.850
5.185
147,898
-0.02(-0.29%)
Nov 09, 2023
5.780
5.860
5.200
5.200
58,447
-0.70(-11.86%)
Nov 08, 2023
5.910
6.060
5.715
5.900
21,661
-0.10(-1.67%)
Nov 07, 2023
5.900
6.170
5.670
6.000
29,564
+0.00(+0.00%)
Nov 06, 2023
5.910
6.240
5.800
6.000
99,256
+0.00(+0.00%)
Nov 03, 2023
6.190
6.300
5.890
6.000
52,140
+0.00(+0.00%)
Nov 02, 2023
6.630
6.980
5.970
6.000
46,766
-0.48(-7.41%)
Nov 01, 2023
7.050
7.150
6.330
6.480
52,913
-0.55(-7.82%)
Oct 31, 2023
5.890
7.205
5.890
7.030
54,323
+1.07(+17.95%)
Oct 30, 2023
5.150
6.050
4.810
5.960
77,760
+0.96(+19.20%)
Oct 27, 2023
5.360
5.645
4.940
5.000
61,440
-0.36(-6.72%)
Oct 26, 2023
5.710
6.030
5.260
5.360
26,286
-0.15(-2.72%)
Oct 25, 2023
5.470
5.753
5.460
5.510
32,087
+0.02(+0.36%)
Oct 24, 2023
5.710
5.940
5.400
5.490
32,547
-0.19(-3.35%)
Oct 23, 2023
5.839
6.295
5.510
5.680
33,308
-0.20(-3.40%)
Oct 20, 2023
6.000
6.040
5.790
5.880
26,495
-0.12(-2.00%)
Oct 19, 2023
5.820
6.450
5.770
6.000
63,400
+0.00(+0.00%)
Oct 18, 2023
5.940
6.255
5.750
6.000
60,653
-0.04(-0.66%)
Oct 17, 2023
6.120
6.310
5.700
6.040
76,429
+0.02(+0.33%)
Oct 16, 2023
6.000
6.250
5.880
6.020
82,055
+0.02(+0.33%)
Oct 13, 2023
6.200
6.235
5.910
6.000
57,129
-0.25(-3.92%)
Oct 12, 2023
6.690
6.690
6.240
6.245
48,691
-0.45(-6.65%)
Oct 11, 2023
7.470
7.550
6.520
6.690
55,844
-0.78(-10.44%)
Oct 10, 2023
7.160
7.610
7.160
7.470
64,333
+0.41(+5.81%)
Oct 09, 2023
7.240
7.400
6.950
7.060
18,283
-0.20(-2.75%)
Oct 06, 2023
7.360
7.770
7.010
7.260
33,642
-0.20(-2.68%)
Oct 05, 2023
7.130
7.517
6.980
7.460
43,196
+0.34(+4.78%)
Oct 04, 2023
7.400
7.530
7.120
7.120
36,642
-0.07(-0.97%)
Oct 03, 2023
7.040
7.380
6.740
7.190
44,031
+0.11(+1.55%)
Oct 02, 2023
7.680
7.900
7.010
7.080
51,040
-0.60(-7.81%)
Sep 29, 2023
7.810
7.825
7.600
7.680
21,404
-0.15(-1.92%)
Sep 28, 2023
8.290
9.000
7.760
7.830
27,384
-0.35(-4.28%)
Sep 27, 2023
7.985
8.275
7.820
8.180
46,990
+0.48(+6.23%)
Sep 26, 2023
7.380
7.945
7.380
7.700
23,939
+0.22(+2.94%)
Sep 25, 2023
7.775
7.785
7.480
7.480
21,010
-0.19(-2.48%)
Sep 22, 2023
7.700
7.975
7.420
7.670
33,291
-0.06(-0.78%)
Sep 21, 2023
7.850
7.995
7.310
7.730
43,564
-0.16(-2.03%)
Sep 20, 2023
7.780
7.965
7.720
7.890
11,520
-0.02(-0.25%)
Sep 19, 2023
7.930
8.160
7.710
7.910
17,957
-0.02(-0.25%)
Sep 18, 2023
8.070
8.205
7.740
7.930
29,836
-0.12(-1.49%)
Sep 15, 2023
7.650
8.290
7.460
8.050
289,715
+0.39(+5.09%)
Sep 14, 2023
7.220
7.720
6.840
7.660
72,072
+0.45(+6.24%)
Sep 13, 2023
7.910
7.910
7.060
7.210
50,034
-0.52(-6.73%)
Sep 12, 2023
7.770
8.040
7.540
7.730
48,317
-0.09(-1.15%)
Sep 11, 2023
8.020
8.320
7.535
7.820
40,880
-0.18(-2.25%)
Sep 08, 2023
8.540
8.540
7.880
8.000
39,658
-0.39(-4.65%)
Sep 07, 2023
8.880
8.940
8.140
8.390
60,267
-0.46(-5.20%)
Sep 06, 2023
8.630
8.930
8.180
8.850
66,961
+0.12(+1.37%)
Sep 05, 2023
9.070
9.140
8.530
8.730
65,007
-0.27(-3.00%)
Sep 01, 2023
9.010
9.355
8.830
9.000
38,214
-0.01(-0.11%)
Aug 31, 2023
9.190
9.330
8.880
9.010
69,375
-0.14(-1.53%)
Aug 30, 2023
9.270
9.290
9.060
9.150
22,660
+0.00(+0.00%)
Aug 29, 2023
9.200
9.380
9.030
9.150
29,687
+0.03(+0.33%)
Aug 28, 2023
9.655
9.655
9.010
9.120
19,060
-0.32(-3.39%)
Aug 25, 2023
9.750
9.790
9.140
9.440
14,863
-0.23(-2.38%)
Aug 24, 2023
9.920
10.09
9.500
9.670
30,099
-0.33(-3.30%)
Aug 23, 2023
9.790
10.25
9.600
10.00
32,147
+0.41(+4.28%)
Aug 22, 2023
9.900
10.12
9.470
9.590
40,736
-0.22(-2.24%)
Aug 21, 2023
8.970
10.07
8.790
9.810
72,937
+0.85(+9.49%)
Aug 18, 2023
8.720
9.535
8.720
8.960
29,102
+0.15(+1.70%)
Aug 17, 2023
8.510
9.180
8.460
8.810
44,692
+0.14(+1.61%)
Aug 16, 2023
9.250
9.682
8.560
8.670
55,422
-0.72(-7.67%)
Aug 15, 2023
9.660
9.660
8.750
9.390
63,548
-0.26(-2.69%)
Aug 14, 2023
10.05
10.32
9.570
9.650
39,771
-0.50(-4.93%)
Aug 11, 2023
9.780
10.45
9.780
10.15
34,893
+0.15(+1.50%)
Aug 10, 2023
10.36
10.36
9.930
10.00
25,877
+0.00(+0.00%)
Aug 09, 2023
10.08
10.47
9.920
10.00
51,393
+0.00(+0.00%)
Aug 08, 2023
9.830
10.47
9.830
10.00
46,237
+0.18(+1.83%)
Aug 07, 2023
10.44
10.49
9.400
9.820
47,152
-0.62(-5.94%)
Aug 04, 2023
10.28
10.88
10.21
10.44
60,797
+0.19(+1.85%)
Aug 03, 2023
10.66
10.95
10.11
10.25
48,484
-0.43(-4.03%)
Aug 02, 2023
10.61
10.99
9.760
10.68
53,917
+0.04(+0.38%)
Aug 01, 2023
10.19
10.91
10.09
10.64
77,254
+0.48(+4.72%)
Jul 31, 2023
10.20
10.88
10.14
10.16
69,615
+0.03(+0.30%)
Jul 28, 2023
9.450
10.45
9.450
10.13
82,048
+0.75(+8.00%)
Jul 27, 2023
9.360
9.500
9.150
9.380
42,053
+0.10(+1.08%)
Jul 26, 2023
9.780
9.900
9.100
9.280
79,491
-0.53(-5.40%)
Jul 25, 2023
10.22
10.84
9.560
9.810
52,227
-0.43(-4.20%)
Jul 24, 2023
10.18
10.30
9.750
10.24
45,127
+0.08(+0.79%)
Jul 21, 2023
10.34
11.06
10.08
10.16
125,190
-0.05(-0.49%)
Jul 20, 2023
9.760
10.36
9.300
10.21
52,689
+0.58(+6.02%)
Jul 19, 2023
10.08
10.38
9.450
9.630
64,552
-0.50(-4.94%)
Jul 18, 2023
9.930
10.77
9.930
10.13
53,314
+0.17(+1.71%)
Jul 17, 2023
10.07
10.34
9.081
9.960
62,779
+0.06(+0.61%)
Jul 14, 2023
9.440
10.11
9.035
9.900
42,839
+0.42(+4.43%)
Jul 13, 2023
9.330
9.710
9.100
9.480
33,584
+0.21(+2.27%)
Jul 12, 2023
10.08
10.08
9.020
9.270
53,944
-0.65(-6.55%)
Jul 11, 2023
10.16
10.16
9.720
9.920
81,320
-0.23(-2.27%)
Jul 10, 2023
9.860
10.39
9.860
10.15
64,913
+0.26(+2.63%)
Jul 07, 2023
9.910
10.15
9.650
9.890
41,637
-0.02(-0.20%)
Jul 06, 2023
10.05
10.40
9.600
9.910
92,060
-0.08(-0.80%)
Jul 05, 2023
9.780
10.46
9.400
9.990
89,316
+0.26(+2.67%)
Jul 03, 2023
10.12
10.38
9.570
9.730
35,866
-0.41(-4.04%)
Jun 30, 2023
9.550
10.28
9.550
10.14
168,517
+0.56(+5.85%)
Jun 29, 2023
9.640
9.780
9.210
9.580
52,110
-0.21(-2.15%)
Jun 28, 2023
9.330
9.960
9.190
9.790
74,261
+0.24(+2.51%)
Jun 27, 2023
9.470
10.05
8.900
9.550
159,155
+0.08(+0.84%)
Jun 26, 2023
10.53
10.53
8.720
9.470
222,635
-0.81(-7.88%)
Jun 23, 2023
11.07
11.53
9.870
10.28
2,276,793
-1.01(-8.95%)
Jun 22, 2023
11.20
11.81
11.10
11.29
96,810
+0.13(+1.16%)
Jun 21, 2023
11.26
11.92
11.02
11.16
117,873
-0.26(-2.28%)
Jun 20, 2023
11.17
11.92
10.57
11.42
178,800
+0.21(+1.87%)
Jun 16, 2023
10.22
11.38
8.800
11.21
327,929
+1.36(+13.81%)
Jun 15, 2023
9.610
10.56
9.360
9.850
64,052
+0.53(+5.69%)
Jun 14, 2023
9.580
10.16
9.290
9.320
82,592
-0.23(-2.41%)
Jun 13, 2023
9.810
10.43
9.380
9.550
51,651
-0.34(-3.44%)
Jun 12, 2023
9.810
10.77
9.430
9.890
56,274
-0.01(-0.10%)
Jun 09, 2023
10.39
10.84
9.750
9.900
63,151
-0.36(-3.51%)
Jun 08, 2023
10.03
10.50
9.650
10.26
102,274
+0.26(+2.60%)
Jun 07, 2023
9.250
10.06
8.610
10.00
75,868
+0.75(+8.11%)
Jun 06, 2023
8.360
9.640
8.290
9.250
62,143
+0.74(+8.70%)
Jun 05, 2023
8.800
9.405
8.450
8.510
125,977
-0.24(-2.74%)
Jun 02, 2023
9.380
9.520
8.450
8.750
81,757
-0.67(-7.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.