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
Resonant Inc
(NQ:
RESN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 2022
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 29, 2020
2.240
2.247
2.150
2.230
438,300
+0.00(+0.00%)
May 28, 2020
2.280
2.370
2.220
2.230
513,413
-0.05(-2.19%)
May 27, 2020
2.260
2.280
2.120
2.280
498,641
+0.03(+1.33%)
May 26, 2020
2.290
2.290
2.170
2.250
546,531
+0.08(+3.69%)
May 22, 2020
2.190
2.200
2.143
2.170
390,700
-0.03(-1.36%)
May 21, 2020
2.250
2.270
2.180
2.200
493,463
-0.05(-2.22%)
May 20, 2020
2.190
2.270
2.180
2.250
427,328
+0.08(+3.69%)
May 19, 2020
2.220
2.290
2.150
2.170
543,387
-0.03(-1.36%)
May 18, 2020
2.310
2.380
2.170
2.200
890,078
-0.06(-2.65%)
May 15, 2020
2.210
2.320
2.160
2.260
547,200
-0.01(-0.44%)
May 14, 2020
2.120
2.290
2.010
2.270
788,398
+0.17(+8.10%)
May 13, 2020
2.470
2.500
2.000
2.100
2,030,818
-0.35(-14.29%)
May 12, 2020
2.530
2.600
2.450
2.450
703,649
-0.09(-3.54%)
May 11, 2020
2.640
2.720
2.500
2.540
1,002,636
-0.07(-2.68%)
May 08, 2020
2.500
2.640
2.491
2.610
870,200
+0.17(+6.97%)
May 07, 2020
2.360
2.520
2.340
2.440
783,437
+0.03(+1.24%)
May 06, 2020
2.520
2.620
2.330
2.410
904,820
-0.11(-4.37%)
May 05, 2020
2.660
2.700
2.500
2.520
1,057,922
-0.10(-3.82%)
May 04, 2020
2.380
2.630
2.340
2.620
919,695
+0.23(+9.62%)
May 01, 2020
2.490
2.500
2.280
2.390
885,400
-0.12(-4.78%)
Apr 30, 2020
2.650
2.650
2.460
2.510
929,273
-0.11(-4.20%)
Apr 29, 2020
2.520
2.720
2.430
2.620
1,366,175
+0.13(+5.22%)
Apr 28, 2020
2.760
2.870
2.380
2.490
2,163,268
-0.13(-4.96%)
Apr 27, 2020
2.450
2.650
2.350
2.620
2,838,369
+0.31(+13.42%)
Apr 24, 2020
2.020
2.390
1.950
2.310
1,762,400
+0.32(+16.08%)
Apr 23, 2020
1.790
2.030
1.780
1.990
1,569,273
+0.20(+11.17%)
Apr 22, 2020
1.870
1.870
1.750
1.790
589,311
-0.01(-0.56%)
Apr 21, 2020
1.820
1.870
1.700
1.800
772,275
-0.03(-1.64%)
Apr 20, 2020
1.780
1.840
1.690
1.830
979,289
+0.13(+7.65%)
Apr 17, 2020
1.880
1.900
1.650
1.700
889,900
-0.08(-4.49%)
Apr 16, 2020
1.880
1.900
1.720
1.780
877,886
+0.04(+2.30%)
Apr 15, 2020
1.500
1.750
1.490
1.740
914,958
+0.25(+16.78%)
Apr 14, 2020
1.850
2.000
1.480
1.490
2,713,262
-0.16(-9.70%)
Apr 13, 2020
1.400
1.680
1.390
1.650
1,308,057
+0.31(+23.13%)
Apr 09, 2020
1.400
1.420
1.320
1.340
645,700
-0.02(-1.47%)
Apr 08, 2020
1.300
1.390
1.270
1.360
327,350
+0.11(+8.80%)
Apr 07, 2020
1.360
1.400
1.240
1.250
558,454
-0.10(-7.41%)
Apr 06, 2020
1.400
1.430
1.311
1.350
486,359
+0.02(+1.50%)
Apr 03, 2020
1.340
1.400
1.310
1.330
314,500
+0.00(+0.00%)
Apr 02, 2020
1.410
1.460
1.330
1.330
178,000
-0.03(-2.21%)
Apr 01, 2020
1.410
1.440
1.310
1.360
323,799
-0.12(-8.11%)
Mar 31, 2020
1.470
1.500
1.420
1.480
277,687
+0.12(+8.82%)
Mar 30, 2020
1.510
1.560
1.350
1.360
359,148
-0.14(-9.33%)
Mar 27, 2020
1.520
1.580
1.410
1.500
520,600
+0.00(+0.00%)
Mar 26, 2020
1.390
1.609
1.360
1.500
702,799
+0.21(+16.28%)
Mar 25, 2020
1.340
1.440
1.260
1.290
687,443
+0.03(+2.38%)
Mar 24, 2020
1.120
1.490
1.070
1.260
623,526
+0.18(+16.67%)
Mar 23, 2020
1.110
1.160
1.050
1.080
525,010
+0.02(+1.89%)
Mar 20, 2020
1.110
1.190
1.050
1.060
342,400
-0.04(-3.64%)
Mar 19, 2020
1.180
1.190
1.050
1.100
496,197
-0.04(-3.51%)
Mar 18, 2020
1.120
1.180
1.000
1.140
528,517
+0.04(+3.64%)
Mar 17, 2020
1.140
1.140
1.050
1.100
339,106
-0.01(-0.90%)
Mar 16, 2020
1.050
1.250
1.000
1.110
571,042
+0.07(+6.73%)
Mar 13, 2020
1.200
1.220
1.010
1.040
947,500
+0.03(+2.97%)
Mar 12, 2020
1.150
1.180
0.9507
1.010
755,600
-0.17(-14.41%)
Mar 11, 2020
1.370
1.430
1.150
1.180
424,661
-0.18(-13.24%)
Mar 10, 2020
1.510
1.630
1.310
1.360
379,278
-0.02(-1.45%)
Mar 09, 2020
1.500
1.520
1.340
1.380
502,097
-0.14(-9.21%)
Mar 06, 2020
1.630
1.640
1.510
1.520
438,300
-0.11(-6.75%)
Mar 05, 2020
1.650
1.690
1.610
1.630
296,035
-0.03(-1.81%)
Mar 04, 2020
1.710
1.710
1.630
1.660
255,954
+0.02(+1.22%)
Mar 03, 2020
1.740
1.800
1.640
1.640
409,332
-0.10(-5.75%)
Mar 02, 2020
1.780
1.830
1.680
1.740
360,955
+0.02(+1.16%)
Feb 28, 2020
1.620
1.740
1.606
1.720
481,100
+0.10(+6.17%)
Feb 27, 2020
1.650
1.670
1.590
1.620
503,757
-0.03(-1.82%)
Feb 26, 2020
1.680
1.790
1.650
1.650
413,638
-0.02(-1.20%)
Feb 25, 2020
1.760
1.830
1.650
1.670
436,639
-0.08(-4.57%)
Feb 24, 2020
1.810
1.850
1.750
1.750
507,816
-0.10(-5.41%)
Feb 21, 2020
1.900
1.940
1.850
1.850
1,024,200
-0.04(-2.12%)
Feb 20, 2020
1.880
1.940
1.810
1.890
538,881
+0.00(+0.00%)
Feb 19, 2020
1.820
1.950
1.800
1.890
829,337
+0.11(+6.18%)
Feb 18, 2020
1.650
1.820
1.620
1.780
901,961
+0.13(+7.88%)
Feb 14, 2020
1.710
1.718
1.630
1.650
322,700
-0.06(-3.51%)
Feb 13, 2020
1.720
1.750
1.640
1.710
582,467
-0.03(-1.72%)
Feb 12, 2020
1.800
1.820
1.730
1.740
469,981
-0.05(-2.79%)
Feb 11, 2020
1.820
1.830
1.785
1.790
577,953
-0.02(-1.10%)
Feb 10, 2020
1.840
1.880
1.750
1.810
817,046
+0.10(+5.85%)
Feb 07, 2020
1.640
1.815
1.585
1.710
4,553,100
-0.49(-22.27%)
Feb 06, 2020
2.500
2.590
2.200
2.200
434,714
-0.30(-12.00%)
Feb 05, 2020
2.530
2.587
2.480
2.500
109,939
+0.00(+0.00%)
Feb 04, 2020
2.580
2.750
2.450
2.500
284,866
-0.11(-4.21%)
Feb 03, 2020
2.390
2.620
2.380
2.610
188,835
+0.24(+10.13%)
Jan 31, 2020
2.210
2.390
2.210
2.370
208,400
+0.17(+7.73%)
Jan 30, 2020
2.500
2.540
2.130
2.200
304,407
-0.30(-12.00%)
Jan 29, 2020
2.600
2.695
2.450
2.500
298,177
-0.09(-3.47%)
Jan 28, 2020
2.700
2.840
2.510
2.590
316,723
-0.08(-3.00%)
Jan 27, 2020
2.750
2.750
2.600
2.670
259,607
-0.05(-1.84%)
Jan 24, 2020
2.800
2.910
2.700
2.720
436,200
-0.05(-1.81%)
Jan 23, 2020
3.060
3.090
2.750
2.770
756,971
-0.30(-9.77%)
Jan 22, 2020
3.050
3.290
2.990
3.070
999,348
+0.16(+5.50%)
Jan 21, 2020
3.090
3.250
2.840
2.910
1,133,268
+0.09(+3.19%)
Jan 17, 2020
2.460
2.850
2.460
2.820
529,600
+0.33(+13.25%)
Jan 16, 2020
2.540
2.540
2.460
2.490
132,910
-0.06(-2.35%)
Jan 15, 2020
2.650
2.650
2.500
2.550
98,139
-0.07(-2.67%)
Jan 14, 2020
2.590
2.670
2.513
2.620
149,279
+0.06(+2.34%)
Jan 13, 2020
2.470
2.570
2.400
2.560
157,884
+0.13(+5.35%)
Jan 10, 2020
2.420
2.450
2.350
2.430
59,100
+0.01(+0.41%)
Jan 09, 2020
2.480
2.487
2.380
2.420
113,956
-0.04(-1.63%)
Jan 08, 2020
2.380
2.500
2.380
2.460
94,451
+0.07(+2.93%)
Jan 07, 2020
2.560
2.560
2.310
2.390
259,483
-0.15(-5.91%)
Jan 06, 2020
2.670
2.690
2.500
2.540
196,465
-0.09(-3.42%)
Jan 03, 2020
2.520
2.660
2.318
2.630
161,500
+0.05(+1.94%)
Jan 02, 2020
2.480
2.580
2.400
2.580
211,940
+0.16(+6.61%)
Dec 31, 2019
2.250
2.450
2.200
2.420
291,100
+0.18(+8.04%)
Dec 30, 2019
2.210
2.250
2.161
2.240
126,897
+0.04(+1.82%)
Dec 27, 2019
2.080
2.230
2.030
2.200
132,400
+0.12(+5.77%)
Dec 26, 2019
2.030
2.100
2.000
2.080
270,660
+0.07(+3.48%)
Dec 24, 2019
2.000
2.070
1.980
2.010
57,000
-0.02(-0.99%)
Dec 23, 2019
2.000
2.050
1.970
2.030
90,962
+0.03(+1.50%)
Dec 20, 2019
2.010
2.050
1.890
2.000
182,100
+0.00(+0.00%)
Dec 19, 2019
1.960
2.010
1.920
2.000
106,405
+0.01(+0.50%)
Dec 18, 2019
2.020
2.040
1.956
1.990
84,135
-0.04(-1.97%)
Dec 17, 2019
2.020
2.140
2.010
2.030
93,350
-0.01(-0.49%)
Dec 16, 2019
2.150
2.150
2.020
2.040
101,678
-0.09(-4.23%)
Dec 13, 2019
2.060
2.150
1.970
2.130
138,400
+0.06(+2.90%)
Dec 12, 2019
1.950
2.070
1.850
2.070
211,450
+0.17(+8.95%)
Dec 11, 2019
1.850
1.920
1.800
1.900
116,594
+0.09(+4.97%)
Dec 10, 2019
1.960
1.980
1.810
1.810
116,847
-0.18(-9.05%)
Dec 09, 2019
1.980
2.000
1.873
1.990
122,828
-0.01(-0.50%)
Dec 06, 2019
1.950
2.020
1.940
2.000
77,000
+0.05(+2.56%)
Dec 05, 2019
1.800
1.980
1.800
1.950
202,162
+0.18(+10.17%)
Dec 04, 2019
1.760
1.850
1.750
1.770
239,710
+0.01(+0.57%)
Dec 03, 2019
2.150
2.190
1.630
1.760
709,032
-0.39(-18.14%)
Dec 02, 2019
2.170
2.276
2.140
2.150
192,400
+0.00(+0.00%)
Nov 29, 2019
2.150
2.177
2.150
2.150
34,700
-0.02(-0.92%)
Nov 27, 2019
2.150
2.175
2.110
2.170
138,800
+0.01(+0.46%)
Nov 26, 2019
2.210
2.259
2.140
2.160
174,087
-0.06(-2.70%)
Nov 25, 2019
2.260
2.290
2.185
2.220
98,048
-0.01(-0.45%)
Nov 22, 2019
2.090
2.260
2.080
2.230
193,900
+0.12(+5.69%)
Nov 21, 2019
2.130
2.130
2.070
2.110
132,199
+0.01(+0.48%)
Nov 20, 2019
2.080
2.130
2.050
2.100
192,039
+0.02(+0.96%)
Nov 19, 2019
2.050
2.160
2.050
2.080
117,237
+0.01(+0.48%)
Nov 18, 2019
2.090
2.180
2.060
2.070
141,150
-0.10(-4.61%)
Nov 15, 2019
2.190
2.210
2.140
2.170
77,100
-0.02(-0.91%)
Nov 14, 2019
2.180
2.200
2.110
2.190
56,276
+0.01(+0.46%)
Nov 13, 2019
2.190
2.270
2.060
2.180
167,995
-0.01(-0.46%)
Nov 12, 2019
2.190
2.270
2.151
2.190
44,176
+0.01(+0.46%)
Nov 11, 2019
2.330
2.378
2.160
2.180
159,245
-0.22(-9.17%)
Nov 08, 2019
2.310
2.450
2.310
2.400
71,300
+0.08(+3.45%)
Nov 07, 2019
2.400
2.410
2.280
2.320
116,615
-0.09(-3.73%)
Nov 06, 2019
2.450
2.560
2.400
2.410
95,308
-0.02(-0.82%)
Nov 05, 2019
2.700
2.720
2.400
2.430
168,388
-0.27(-10.00%)
Nov 04, 2019
2.550
2.730
2.500
2.700
369,750
+0.22(+8.87%)
Nov 01, 2019
2.060
2.640
2.060
2.480
758,900
+0.43(+20.98%)
Oct 31, 2019
2.100
2.100
2.030
2.050
76,678
-0.03(-1.44%)
Oct 30, 2019
2.200
2.290
2.060
2.080
216,546
-0.11(-5.02%)
Oct 29, 2019
2.120
2.317
2.030
2.190
353,981
+0.09(+4.29%)
Oct 28, 2019
2.180
2.180
2.020
2.100
213,383
-0.04(-1.87%)
Oct 25, 2019
2.200
2.260
2.060
2.140
207,800
-0.05(-2.28%)
Oct 24, 2019
2.320
2.320
2.130
2.190
236,477
-0.09(-3.95%)
Oct 23, 2019
2.300
2.340
2.230
2.280
126,605
-0.02(-0.87%)
Oct 22, 2019
2.360
2.455
2.300
2.300
171,897
-0.05(-2.13%)
Oct 21, 2019
2.370
2.430
2.300
2.350
201,991
+0.03(+1.29%)
Oct 18, 2019
2.410
2.510
2.300
2.320
125,000
-0.11(-4.53%)
Oct 17, 2019
2.490
2.610
2.268
2.430
382,450
-0.08(-3.19%)
Oct 16, 2019
2.600
2.670
2.420
2.510
429,696
-0.10(-3.83%)
Oct 15, 2019
2.820
2.910
2.600
2.610
356,383
-0.24(-8.42%)
Oct 14, 2019
2.930
2.960
2.830
2.850
88,028
-0.07(-2.40%)
Oct 11, 2019
3.080
3.130
2.730
2.920
229,900
-0.18(-5.81%)
Oct 10, 2019
3.180
3.260
3.040
3.100
188,581
-0.09(-2.82%)
Oct 09, 2019
3.020
3.380
2.950
3.190
274,768
-0.05(-1.54%)
Oct 08, 2019
3.350
3.350
3.140
3.240
198,447
-0.10(-2.99%)
Oct 07, 2019
3.250
3.531
3.250
3.340
244,188
+0.15(+4.70%)
Oct 04, 2019
3.450
3.580
3.150
3.190
356,300
-0.19(-5.62%)
Oct 03, 2019
3.240
3.390
3.110
3.380
319,713
+0.15(+4.64%)
Oct 02, 2019
2.850
3.260
2.810
3.230
551,796
+0.50(+18.32%)
Oct 01, 2019
3.020
3.030
2.670
2.730
225,856
-0.24(-8.08%)
Sep 30, 2019
2.880
3.000
2.830
2.970
157,956
+0.11(+3.85%)
Sep 27, 2019
2.920
2.940
2.800
2.860
132,000
-0.02(-0.69%)
Sep 26, 2019
2.810
3.020
2.800
2.880
133,339
+0.11(+3.97%)
Sep 25, 2019
2.750
2.860
2.695
2.770
103,361
+0.01(+0.36%)
Sep 24, 2019
2.820
2.870
2.616
2.760
197,536
-0.06(-2.13%)
Sep 23, 2019
3.050
3.050
2.770
2.820
214,357
-0.23(-7.54%)
Sep 20, 2019
3.020
3.050
2.960
3.050
78,800
+0.02(+0.66%)
Sep 19, 2019
3.010
3.100
2.960
3.030
125,554
+0.01(+0.33%)
Sep 18, 2019
3.100
3.140
3.010
3.020
89,313
-0.12(-3.82%)
Sep 17, 2019
3.060
3.160
3.060
3.140
149,916
+0.06(+1.95%)
Sep 16, 2019
3.050
3.080
3.010
3.080
108,586
+0.03(+0.98%)
Sep 13, 2019
3.100
3.110
3.010
3.050
126,600
-0.04(-1.29%)
Sep 12, 2019
3.080
3.150
3.031
3.090
57,859
-0.01(-0.32%)
Sep 11, 2019
3.050
3.150
3.050
3.100
96,025
+0.07(+2.31%)
Sep 10, 2019
3.170
3.200
3.030
3.030
117,130
-0.13(-4.11%)
Sep 09, 2019
3.260
3.349
3.120
3.160
147,653
-0.11(-3.36%)
Sep 06, 2019
3.320
3.440
3.270
3.270
113,100
-0.07(-2.10%)
Sep 05, 2019
3.220
3.510
3.220
3.340
215,730
+0.13(+4.05%)
Sep 04, 2019
3.250
3.400
3.155
3.210
183,759
-0.07(-2.13%)
Sep 03, 2019
3.360
3.540
3.250
3.280
392,262
-0.05(-1.50%)
Aug 30, 2019
3.280
3.480
3.250
3.330
489,200
+0.21(+6.73%)
Aug 29, 2019
3.200
3.230
3.010
3.120
207,135
-0.09(-2.80%)
Aug 28, 2019
3.240
3.280
3.120
3.210
158,051
-0.03(-0.93%)
Aug 27, 2019
3.300
3.410
3.180
3.240
210,702
-0.02(-0.61%)
Aug 26, 2019
3.180
3.420
3.150
3.260
688,917
+0.13(+4.15%)
Aug 23, 2019
2.840
3.130
2.750
3.130
382,000
+0.31(+10.99%)
Aug 22, 2019
2.650
2.870
2.650
2.820
150,090
+0.16(+6.02%)
Aug 21, 2019
2.730
2.735
2.630
2.660
52,470
-0.05(-1.85%)
Aug 20, 2019
2.830
2.873
2.600
2.710
252,813
-0.14(-4.91%)
Aug 19, 2019
2.580
2.880
2.580
2.850
312,187
+0.25(+9.62%)
Aug 16, 2019
2.430
2.720
2.430
2.600
195,900
+0.19(+7.88%)
Aug 15, 2019
2.420
2.590
2.400
2.410
123,765
-0.01(-0.41%)
Aug 14, 2019
2.460
2.500
2.370
2.420
83,990
-0.06(-2.42%)
Aug 13, 2019
2.460
2.600
2.400
2.480
147,239
-0.08(-3.13%)
Aug 12, 2019
2.450
2.650
2.390
2.560
211,786
+0.05(+1.99%)
Aug 09, 2019
2.340
2.570
2.310
2.510
226,600
+0.17(+7.26%)
Aug 08, 2019
2.380
2.450
2.289
2.340
89,599
-0.05(-2.09%)
Aug 07, 2019
2.470
2.711
2.387
2.390
198,741
-0.08(-3.24%)
Aug 06, 2019
2.660
2.670
2.260
2.470
203,440
-0.06(-2.37%)
Aug 05, 2019
2.330
2.530
2.190
2.530
158,286
+0.23(+10.00%)
Aug 02, 2019
2.468
2.480
2.300
2.300
87,300
-0.13(-5.35%)
Aug 01, 2019
2.300
2.490
2.280
2.430
224,333
+0.13(+5.65%)
Jul 31, 2019
2.280
2.490
2.150
2.300
183,763
+0.05(+2.22%)
Jul 30, 2019
2.400
2.400
2.240
2.250
79,694
+0.01(+0.45%)
Jul 29, 2019
2.240
2.325
2.230
2.240
33,932
-0.02(-0.88%)
Jul 26, 2019
2.310
2.400
2.260
2.260
31,500
-0.04(-1.74%)
Jul 25, 2019
2.240
2.350
2.230
2.300
42,217
+0.06(+2.68%)
Jul 24, 2019
2.200
2.270
2.180
2.240
48,065
+0.07(+3.23%)
Jul 23, 2019
2.290
2.350
2.150
2.170
101,979
-0.12(-5.24%)
Jul 22, 2019
2.350
2.430
2.270
2.290
55,765
-0.06(-2.55%)
Jul 19, 2019
2.400
2.460
2.300
2.350
47,100
-0.03(-1.26%)
Jul 18, 2019
2.390
2.470
2.350
2.380
45,954
+0.01(+0.42%)
Jul 17, 2019
2.320
2.390
2.320
2.370
31,762
+0.06(+2.60%)
Jul 16, 2019
2.280
2.399
2.270
2.310
43,160
-0.05(-2.12%)
Jul 15, 2019
2.470
2.500
2.310
2.360
78,357
-0.11(-4.45%)
Jul 12, 2019
2.480
2.655
2.425
2.470
126,800
+0.03(+1.23%)
Jul 11, 2019
2.460
2.470
2.370
2.440
64,540
+0.00(+0.00%)
Jul 10, 2019
2.430
2.450
2.301
2.440
58,516
+0.01(+0.41%)
Jul 09, 2019
2.200
2.480
2.200
2.430
136,903
+0.27(+12.50%)
Jul 08, 2019
2.140
2.200
2.130
2.160
44,894
+0.03(+1.41%)
Jul 05, 2019
2.190
2.224
2.090
2.130
83,000
-0.05(-2.29%)
Jul 03, 2019
2.230
2.260
2.150
2.180
60,300
-0.04(-1.80%)
Jul 02, 2019
2.260
2.290
2.170
2.220
58,558
-0.04(-1.77%)
Jul 01, 2019
2.400
2.472
2.250
2.260
49,604
-0.12(-5.04%)
Jun 28, 2019
2.280
2.390
2.280
2.380
94,200
+0.11(+4.85%)
Jun 27, 2019
2.190
2.280
2.190
2.270
55,703
+0.09(+4.13%)
Jun 26, 2019
2.150
2.240
2.150
2.180
33,330
+0.04(+1.87%)
Jun 25, 2019
2.160
2.220
2.130
2.140
68,008
-0.03(-1.38%)
Jun 24, 2019
2.190
2.250
2.110
2.170
94,797
-0.03(-1.36%)
Jun 21, 2019
2.060
2.210
2.000
2.200
288,800
+0.13(+6.28%)
Jun 20, 2019
2.240
2.250
2.000
2.070
321,059
-0.05(-2.36%)
Jun 19, 2019
2.260
2.390
1.930
2.120
450,630
-0.26(-10.92%)
Jun 18, 2019
2.520
2.550
2.290
2.380
166,805
-0.15(-5.93%)
Jun 17, 2019
2.440
2.550
2.400
2.530
164,859
+0.04(+1.61%)
Jun 14, 2019
2.560
2.620
2.450
2.490
238,000
-0.08(-3.11%)
Jun 13, 2019
2.670
2.740
2.550
2.570
166,464
-0.14(-5.17%)
Jun 12, 2019
2.710
2.850
2.680
2.710
45,904
-0.02(-0.73%)
Jun 11, 2019
2.800
2.930
2.720
2.730
72,464
-0.04(-1.44%)
Jun 10, 2019
2.710
2.800
2.700
2.770
63,636
+0.03(+1.09%)
Jun 07, 2019
2.920
2.920
2.710
2.740
66,300
-0.18(-6.16%)
Jun 06, 2019
2.720
2.950
2.720
2.920
114,455
+0.16(+5.80%)
Jun 05, 2019
2.830
2.990
2.750
2.760
202,883
-0.10(-3.50%)
Jun 04, 2019
2.680
2.880
2.650
2.860
166,199
+0.20(+7.52%)
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.