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
SAI.TECH Global Corporation - Class A Ordinary Shares
(NQ:
SAI
)
0.9300
-0.0200 (-2.11%)
Streaming Delayed Price
Updated: 11:36 AM EDT, May 23, 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
1.630
1.980
1.430
1.560
2,954,168
-0.19(-10.86%)
May 30, 2023
1.580
1.780
1.370
1.750
1,150,027
+0.29(+19.86%)
May 26, 2023
1.600
1.650
1.350
1.460
274,309
-0.17(-10.43%)
May 25, 2023
1.800
1.880
1.620
1.630
781,295
+0.01(+0.62%)
May 24, 2023
1.640
1.670
1.520
1.620
106,395
-0.07(-4.14%)
May 23, 2023
1.800
1.820
1.600
1.690
157,732
-0.10(-5.59%)
May 22, 2023
1.910
1.946
1.750
1.790
79,482
-0.12(-6.28%)
May 19, 2023
2.040
2.080
1.720
1.910
271,408
-0.12(-5.91%)
May 18, 2023
2.070
2.250
1.870
2.030
317,444
-0.07(-3.33%)
May 17, 2023
1.980
2.160
1.980
2.100
160,315
+0.12(+6.06%)
May 16, 2023
2.260
2.405
1.900
1.980
170,181
-0.27(-12.00%)
May 15, 2023
2.230
2.650
2.100
2.250
510,791
+0.03(+1.35%)
May 12, 2023
2.440
2.450
2.110
2.220
246,989
-0.15(-6.33%)
May 11, 2023
2.750
2.835
2.330
2.370
132,617
-0.40(-14.44%)
May 10, 2023
2.930
2.960
2.740
2.770
116,086
-0.08(-2.81%)
May 09, 2023
3.150
3.290
2.760
2.850
232,437
-0.32(-10.09%)
May 08, 2023
3.220
3.378
3.050
3.170
182,503
-0.09(-2.76%)
May 05, 2023
3.730
3.870
3.230
3.260
348,759
-0.59(-15.32%)
May 04, 2023
3.680
4.290
3.520
3.850
640,379
+0.29(+8.15%)
May 03, 2023
3.740
3.860
3.460
3.560
201,439
+0.02(+0.56%)
May 02, 2023
4.090
4.430
3.480
3.540
333,121
-0.91(-20.45%)
May 01, 2023
3.920
4.580
3.660
4.450
710,266
-0.24(-5.12%)
Apr 28, 2023
4.020
4.810
3.940
4.690
2,772,949
+0.77(+19.64%)
Apr 27, 2023
3.580
4.090
3.320
3.920
1,661,949
+0.18(+4.81%)
Apr 26, 2023
3.890
4.700
3.610
3.740
56,993,200
+0.95(+34.26%)
Apr 25, 2023
2.670
2.960
2.570
2.786
872,126
+0.24(+9.24%)
Apr 24, 2023
2.780
2.930
2.410
2.550
342,810
-0.35(-12.07%)
Apr 21, 2023
3.340
3.840
2.832
2.900
1,022,586
-0.58(-16.67%)
Apr 20, 2023
3.780
4.020
3.120
3.480
1,712,543
-0.73(-17.24%)
Apr 19, 2023
2.460
4.250
2.390
4.205
16,354,981
+1.70(+67.53%)
Apr 18, 2023
3.550
3.790
2.260
2.510
876,836
-1.31(-34.29%)
Apr 17, 2023
3.860
4.530
3.370
3.820
3,106,479
-1.08(-22.04%)
Apr 14, 2023
6.170
7.400
3.848
4.900
44,152,612
+3.38(+222.37%)
Apr 13, 2023
1.320
1.920
1.200
1.520
535,285
+0.30(+24.57%)
Apr 12, 2023
1.290
1.290
1.200
1.220
4,280
-0.00(-0.39%)
Apr 11, 2023
1.258
1.258
1.190
1.225
2,607
+0.04(+2.94%)
Apr 10, 2023
1.225
1.225
1.170
1.190
5,336
-0.02(-1.65%)
Apr 06, 2023
1.240
1.250
1.210
1.210
1,598
+0.01(+0.83%)
Apr 05, 2023
1.230
1.240
1.200
1.200
976
-0.01(-0.83%)
Apr 04, 2023
1.200
1.270
1.200
1.210
4,584
+0.00(+0.00%)
Apr 03, 2023
1.240
1.255
1.200
1.210
2,517
-0.03(-2.42%)
Mar 31, 2023
1.200
1.290
1.200
1.240
11,444
-0.05(-3.88%)
Mar 30, 2023
1.190
1.301
1.190
1.290
6,813
+0.10(+8.40%)
Mar 29, 2023
1.160
1.340
1.160
1.190
54,193
+0.03(+2.59%)
Mar 28, 2023
1.210
1.277
1.160
1.160
4,664
-0.05(-4.13%)
Mar 27, 2023
1.280
1.280
1.210
1.210
559
+0.01(+0.83%)
Mar 24, 2023
1.270
1.270
1.200
1.200
514
+0.00(+0.00%)
Mar 23, 2023
1.255
1.255
1.160
1.200
2,706
+0.03(+2.56%)
Mar 22, 2023
1.346
1.346
1.125
1.170
10,461
-0.10(-7.87%)
Mar 21, 2023
1.299
1.299
1.270
1.270
326
+0.07(+5.83%)
Mar 20, 2023
1.200
1.284
1.200
1.200
2,879
-0.07(-5.60%)
Mar 17, 2023
1.220
1.290
1.180
1.271
6,341
+0.07(+5.93%)
Mar 16, 2023
1.200
1.210
1.200
1.200
10,659
-0.01(-0.83%)
Mar 15, 2023
1.201
1.211
1.200
1.210
4,738
+0.01(+0.83%)
Mar 14, 2023
1.210
1.285
1.200
1.200
1,157
-0.06(-4.66%)
Mar 13, 2023
1.201
1.263
1.200
1.259
1,962
+0.05(+4.45%)
Mar 10, 2023
1.200
1.220
1.200
1.205
1,545
+0.01(+0.42%)
Mar 09, 2023
1.200
1.281
1.200
1.200
2,554
+0.00(+0.00%)
Mar 08, 2023
1.310
1.306
1.200
1.200
6,994
-0.14(-10.48%)
Mar 07, 2023
1.371
1.371
1.341
1.341
1,622
+0.09(+6.81%)
Mar 06, 2023
1.220
1.255
1.220
1.255
874
-0.02(-1.18%)
Mar 03, 2023
1.280
1.290
1.270
1.270
2,230
+0.08(+6.71%)
Mar 02, 2023
1.200
1.210
1.190
1.190
11,322
-0.02(-1.64%)
Mar 01, 2023
1.250
1.276
1.200
1.210
6,571
+0.01(+0.83%)
Feb 28, 2023
1.210
1.263
1.200
1.200
1,809
-0.01(-0.41%)
Feb 27, 2023
1.231
1.270
1.180
1.205
22,143
-0.02(-1.40%)
Feb 24, 2023
1.222
1.222
1.222
1.222
567
-0.09(-7.06%)
Feb 23, 2023
1.330
1.350
1.210
1.315
3,696
+0.05(+4.37%)
Feb 22, 2023
1.235
1.265
1.235
1.260
1,400
-0.03(-2.33%)
Feb 21, 2023
1.180
1.330
1.180
1.290
32,377
+0.01(+0.78%)
Feb 17, 2023
1.210
1.280
1.190
1.280
5,399
+0.01(+0.79%)
Feb 16, 2023
1.350
1.350
1.210
1.270
30,572
-0.02(-1.34%)
Feb 15, 2023
1.198
1.287
1.198
1.287
1,824
+0.14(+11.93%)
Feb 14, 2023
1.100
1.182
1.010
1.150
6,507
-0.04(-3.36%)
Feb 13, 2023
1.250
1.330
1.110
1.190
25,637
-0.04(-3.25%)
Feb 10, 2023
1.180
1.234
1.160
1.230
3,386
-0.02(-1.60%)
Feb 09, 2023
1.310
1.312
1.200
1.250
7,751
+0.00(+0.01%)
Feb 08, 2023
1.310
1.340
1.129
1.250
6,526
-0.01(-0.80%)
Feb 07, 2023
1.265
1.270
1.183
1.260
17,656
-0.04(-3.08%)
Feb 06, 2023
1.378
1.384
1.277
1.300
7,440
-0.03(-2.61%)
Feb 03, 2023
1.330
1.354
1.290
1.335
2,647
-0.03(-2.49%)
Feb 02, 2023
1.368
1.390
1.280
1.369
10,592
+0.03(+2.55%)
Feb 01, 2023
1.381
1.419
1.280
1.335
38,558
-0.01(-0.40%)
Jan 31, 2023
1.321
1.470
1.275
1.340
17,493
+0.10(+8.08%)
Jan 30, 2023
1.420
1.420
1.200
1.240
18,906
-0.16(-11.44%)
Jan 27, 2023
1.360
1.466
1.320
1.400
24,580
+0.00(+0.00%)
Jan 26, 2023
1.330
1.500
1.310
1.400
28,374
+0.00(+0.00%)
Jan 25, 2023
1.420
1.450
1.330
1.400
16,937
-0.05(-3.45%)
Jan 24, 2023
1.400
1.550
1.350
1.450
125,528
+0.07(+5.07%)
Jan 23, 2023
1.260
1.690
1.170
1.380
541,853
+0.31(+28.97%)
Jan 20, 2023
1.530
1.550
1.000
1.070
115,255
-0.49(-31.41%)
Jan 19, 2023
1.550
1.560
1.415
1.560
43,179
+0.03(+1.96%)
Jan 18, 2023
1.710
1.781
1.530
1.530
50,779
-0.14(-8.38%)
Jan 17, 2023
1.900
1.900
1.590
1.670
132,508
-0.01(-0.85%)
Jan 13, 2023
1.790
1.830
1.610
1.684
37,310
-0.04(-2.07%)
Jan 12, 2023
1.760
1.835
1.600
1.720
24,747
+0.12(+7.50%)
Jan 11, 2023
1.470
1.642
1.460
1.600
32,308
+0.16(+11.30%)
Jan 10, 2023
1.650
1.782
1.380
1.438
14,827
-0.17(-10.71%)
Jan 09, 2023
1.610
1.827
1.590
1.610
15,286
-0.21(-11.69%)
Jan 06, 2023
1.940
1.980
1.660
1.823
12,398
+0.03(+1.85%)
Jan 05, 2023
1.900
1.900
1.680
1.790
9,953
+0.02(+1.13%)
Jan 04, 2023
2.193
2.193
1.650
1.770
12,083
-0.46(-20.63%)
Jan 03, 2023
2.250
2.250
2.115
2.230
2,344
+0.22(+10.95%)
Dec 30, 2022
2.430
2.540
2.010
2.010
8,448
-0.39(-16.25%)
Dec 29, 2022
2.900
2.900
2.030
2.400
13,950
-0.77(-24.41%)
Dec 28, 2022
3.370
3.370
3.030
3.175
1,808
-0.39(-10.81%)
Dec 27, 2022
3.210
3.560
3.210
3.560
1,696
+0.36(+11.25%)
Dec 23, 2022
3.350
3.350
3.100
3.200
9,944
-0.32(-9.09%)
Dec 22, 2022
3.460
3.520
3.220
3.520
2,100
+0.07(+2.03%)
Dec 21, 2022
3.520
3.520
3.173
3.450
7,607
-0.03(-0.86%)
Dec 20, 2022
3.510
3.630
3.480
3.480
971
+0.09(+2.65%)
Dec 19, 2022
3.600
3.600
3.190
3.390
10,065
+0.21(+6.60%)
Dec 16, 2022
3.580
3.800
3.180
3.180
26,003
-0.48(-13.11%)
Dec 15, 2022
3.830
3.830
3.490
3.660
1,294
-0.04(-1.08%)
Dec 14, 2022
3.990
3.990
3.680
3.700
7,044
+0.07(+1.93%)
Dec 13, 2022
3.350
3.630
3.300
3.630
5,822
+0.26(+7.72%)
Dec 12, 2022
3.110
3.370
3.040
3.370
2,748
+0.31(+10.13%)
Dec 09, 2022
3.060
3.069
2.750
3.060
11,401
+0.06(+2.00%)
Dec 08, 2022
2.640
3.000
2.640
3.000
3,979
+0.38(+14.50%)
Dec 07, 2022
3.210
3.210
2.510
2.620
16,152
-0.40(-13.25%)
Dec 06, 2022
2.730
3.230
2.480
3.020
24,168
+0.53(+21.29%)
Dec 05, 2022
2.610
2.710
2.370
2.490
3,503
-0.19(-7.09%)
Dec 02, 2022
2.730
2.730
2.533
2.680
2,215
-0.01(-0.37%)
Dec 01, 2022
2.690
2.690
2.690
2.690
332
+0.09(+3.46%)
Nov 30, 2022
2.570
2.950
2.330
2.600
5,534
-0.14(-5.11%)
Nov 29, 2022
2.920
2.920
2.550
2.740
1,996
+0.06(+2.24%)
Nov 28, 2022
2.500
2.837
2.500
2.680
1,233
+0.17(+6.77%)
Nov 23, 2022
2.510
165
-0.17(-6.34%)
Nov 22, 2022
2.720
2.985
2.500
2.680
6,484
+0.07(+2.68%)
Nov 21, 2022
2.480
2.765
2.480
2.610
4,627
-0.15(-5.43%)
Nov 18, 2022
2.420
2.760
2.250
2.760
32,102
+0.42(+17.95%)
Nov 17, 2022
2.460
2.500
2.275
2.340
8,692
-0.14(-5.65%)
Nov 16, 2022
2.480
2.480
2.474
2.480
1,034
+0.09(+3.77%)
Nov 15, 2022
2.250
2.500
2.250
2.390
22,433
+0.07(+3.02%)
Nov 14, 2022
2.440
2.440
2.290
2.320
2,072
-0.03(-1.28%)
Nov 11, 2022
2.360
2.360
2.350
2.350
1,642
+0.13(+5.86%)
Nov 10, 2022
2.180
2.220
2.140
2.220
3,812
+0.03(+1.37%)
Nov 09, 2022
2.340
2.364
2.150
2.190
78,001
-0.30(-12.05%)
Nov 08, 2022
2.490
2.610
2.460
2.490
15,135
-0.01(-0.60%)
Nov 07, 2022
2.423
2.505
2.423
2.505
1,309
+0.19(+7.97%)
Nov 04, 2022
2.150
2.390
2.070
2.320
16,361
+0.26(+12.62%)
Nov 03, 2022
2.200
2.200
2.030
2.060
53,965
-0.04(-1.90%)
Nov 02, 2022
2.330
2.355
2.100
2.100
59,386
-0.20(-8.70%)
Nov 01, 2022
2.300
2.390
2.260
2.300
84,643
+0.00(+0.00%)
Oct 31, 2022
2.420
2.420
2.240
2.300
30,199
-0.03(-1.29%)
Oct 28, 2022
2.690
2.715
2.330
2.330
281,553
-0.28(-10.73%)
Oct 27, 2022
2.750
2.870
2.610
2.610
62,486
-0.18(-6.39%)
Oct 26, 2022
2.640
2.800
2.640
2.788
66,564
+0.08(+2.89%)
Oct 25, 2022
3.020
3.090
2.690
2.710
62,515
-0.14(-4.91%)
Oct 24, 2022
2.710
3.740
2.620
2.850
135,155
-0.15(-5.00%)
Oct 21, 2022
2.750
3.039
2.620
3.000
210,460
+0.11(+3.81%)
Oct 20, 2022
3.370
3.370
2.820
2.890
30,758
-0.14(-4.62%)
Oct 19, 2022
2.880
3.390
2.880
3.030
41,447
-0.07(-2.26%)
Oct 18, 2022
3.350
3.550
3.050
3.100
32,034
-0.35(-10.14%)
Oct 17, 2022
3.480
3.480
3.281
3.450
25,339
+0.01(+0.29%)
Oct 14, 2022
3.750
3.750
3.359
3.440
65,879
-0.14(-3.91%)
Oct 13, 2022
3.840
4.230
3.510
3.580
78,784
-0.26(-6.77%)
Oct 12, 2022
4.000
4.380
3.740
3.840
75,176
-0.23(-5.65%)
Oct 11, 2022
4.440
4.440
3.840
4.070
38,782
-0.37(-8.33%)
Oct 10, 2022
4.960
4.960
4.380
4.440
63,546
-0.57(-11.38%)
Oct 07, 2022
4.810
5.230
4.810
5.010
37,210
+0.12(+2.45%)
Oct 06, 2022
3.350
5.000
3.350
4.890
179,773
+1.14(+30.40%)
Oct 05, 2022
3.770
3.880
3.580
3.750
35,050
-0.11(-2.85%)
Oct 04, 2022
3.100
4.100
3.100
3.860
218,707
+0.69(+21.77%)
Oct 03, 2022
2.800
3.410
2.780
3.170
252,146
-0.07(-2.16%)
Sep 30, 2022
2.630
3.530
2.310
3.240
5,343,950
+0.98(+43.36%)
Sep 29, 2022
2.930
3.330
2.230
2.260
1,035,771
-0.80(-26.14%)
Sep 28, 2022
4.010
4.110
2.821
3.060
1,178,762
-1.13(-26.97%)
Sep 27, 2022
4.860
5.450
4.000
4.190
872,406
-0.58(-12.16%)
Sep 26, 2022
6.790
6.790
4.770
4.770
796,618
-1.72(-26.50%)
Sep 23, 2022
6.580
6.880
6.000
6.490
709,472
+0.04(+0.62%)
Sep 22, 2022
6.440
7.000
6.270
6.450
800,343
-0.35(-5.15%)
Sep 21, 2022
6.370
7.250
6.050
6.800
592,202
+0.12(+1.80%)
Sep 20, 2022
5.970
6.787
5.805
6.680
702,116
+0.45(+7.22%)
Sep 19, 2022
5.600
6.330
5.600
6.230
726,034
+0.37(+6.29%)
Sep 16, 2022
5.830
6.300
5.660
5.861
79,318
-0.08(-1.33%)
Sep 15, 2022
5.130
6.150
5.130
5.940
111,998
+0.57(+10.61%)
Sep 14, 2022
5.663
5.697
5.300
5.370
35,651
-0.10(-1.83%)
Sep 13, 2022
5.270
5.702
5.170
5.470
28,031
-0.07(-1.26%)
Sep 12, 2022
5.530
5.843
5.300
5.540
173,943
-0.10(-1.77%)
Sep 09, 2022
5.830
6.402
5.485
5.640
224,122
-0.12(-2.08%)
Sep 08, 2022
5.150
6.140
4.950
5.760
203,510
+0.34(+6.27%)
Sep 07, 2022
4.838
5.840
4.440
5.420
230,063
+0.72(+15.32%)
Sep 06, 2022
5.100
5.510
4.620
4.700
142,202
-0.49(-9.44%)
Sep 02, 2022
5.000
5.560
4.970
5.190
128,768
+0.19(+3.80%)
Sep 01, 2022
5.840
5.840
4.650
5.000
146,687
-0.57(-10.23%)
Aug 31, 2022
5.740
6.120
5.305
5.570
91,840
-0.05(-0.89%)
Aug 30, 2022
5.660
6.230
5.425
5.620
45,381
-0.03(-0.53%)
Aug 29, 2022
6.030
6.140
5.460
5.650
155,232
-0.55(-8.87%)
Aug 26, 2022
6.200
6.250
5.800
6.200
127,193
+0.30(+5.08%)
Aug 25, 2022
6.160
6.230
5.770
5.900
131,188
-0.35(-5.60%)
Aug 24, 2022
6.590
6.590
5.750
6.250
169,593
+0.08(+1.30%)
Aug 23, 2022
5.890
6.334
5.690
6.170
119,584
+0.05(+0.82%)
Aug 22, 2022
6.150
6.420
5.850
6.120
76,812
-0.22(-3.47%)
Aug 19, 2022
5.941
6.340
5.473
6.340
80,060
+0.23(+3.74%)
Aug 18, 2022
6.410
6.410
5.250
6.111
136,757
+0.28(+4.82%)
Aug 17, 2022
6.100
6.500
5.660
5.830
94,846
-0.05(-0.85%)
Aug 16, 2022
5.490
6.550
5.080
5.880
121,777
+0.25(+4.44%)
Aug 15, 2022
4.850
5.990
4.670
5.630
127,286
+0.76(+15.61%)
Aug 12, 2022
4.710
5.030
4.360
4.870
79,697
+0.07(+1.46%)
Aug 11, 2022
4.570
5.030
4.290
4.800
67,802
-0.13(-2.64%)
Aug 10, 2022
4.920
5.267
4.480
4.930
111,259
-0.46(-8.61%)
Aug 09, 2022
6.400
10.49
5.240
5.395
1,890,440
-0.58(-9.78%)
Aug 08, 2022
5.820
6.422
5.410
5.979
71,332
+0.19(+3.25%)
Aug 05, 2022
5.540
5.880
5.250
5.791
51,426
+0.16(+2.78%)
Aug 04, 2022
6.810
6.861
5.390
5.635
20,482
-0.98(-14.76%)
Aug 03, 2022
7.070
7.130
6.480
6.610
24,328
-0.71(-9.70%)
Aug 02, 2022
7.350
7.350
6.010
7.320
72,999
+0.46(+6.71%)
Aug 01, 2022
7.160
7.200
5.960
6.860
30,508
+0.72(+11.73%)
Jul 29, 2022
5.886
6.997
5.740
6.140
76,550
+0.75(+13.91%)
Jul 28, 2022
5.540
5.540
5.382
5.390
3,935
+0.01(+0.19%)
Jul 27, 2022
5.050
5.433
5.000
5.380
2,533
+0.24(+4.67%)
Jul 26, 2022
5.308
5.308
5.000
5.140
3,310
-0.12(-2.28%)
Jul 25, 2022
5.401
5.401
5.260
5.260
1,005
+0.25(+4.90%)
Jul 22, 2022
4.800
5.043
4.800
5.014
2,472
-0.05(-0.93%)
Jul 21, 2022
4.950
5.223
4.550
5.062
8,810
+0.16(+3.30%)
Jul 20, 2022
5.000
5.000
4.750
4.900
5,431
+0.14(+2.94%)
Jul 19, 2022
4.230
4.970
4.010
4.760
8,625
+0.58(+13.89%)
Jul 18, 2022
4.219
4.250
4.018
4.180
6,731
+0.02(+0.47%)
Jul 15, 2022
4.176
4.176
4.160
4.160
554
+0.06(+1.46%)
Jul 14, 2022
4.166
4.166
4.060
4.100
1,360
+0.11(+2.81%)
Jul 13, 2022
4.309
4.309
3.856
3.988
2,813
+0.01(+0.25%)
Jul 12, 2022
4.214
4.214
3.800
3.978
4,279
+0.00(+0.10%)
Jul 11, 2022
3.996
3.996
3.900
3.974
1,538
+0.00(+0.10%)
Jul 08, 2022
3.986
3.986
3.800
3.970
10,477
-0.02(-0.50%)
Jul 07, 2022
3.990
3.990
3.800
3.990
7,843
+0.14(+3.64%)
Jul 06, 2022
3.890
3.910
3.850
3.850
2,245
+0.05(+1.32%)
Jul 05, 2022
3.720
4.040
3.300
3.800
33,277
-0.39(-9.31%)
Jul 01, 2022
3.990
4.320
3.820
4.190
38,225
+0.18(+4.49%)
Jun 30, 2022
4.350
4.355
3.900
4.010
7,273
-0.01(-0.25%)
Jun 29, 2022
3.965
4.085
3.920
4.020
3,895
+0.12(+3.08%)
Jun 28, 2022
4.008
4.020
3.850
3.900
4,461
-0.03(-0.76%)
Jun 27, 2022
4.050
4.050
3.900
3.930
1,970
-0.04(-1.01%)
Jun 24, 2022
4.051
4.051
3.703
3.970
32,682
+0.20(+5.31%)
Jun 23, 2022
4.107
4.107
3.750
3.770
11,640
-0.04(-1.05%)
Jun 22, 2022
3.840
4.587
3.800
3.810
20,797
-0.15(-3.79%)
Jun 21, 2022
3.760
4.500
3.760
3.960
97,693
+0.16(+4.21%)
Jun 17, 2022
4.030
4.173
3.800
3.800
4,343
-0.02(-0.52%)
Jun 16, 2022
4.020
4.320
3.750
3.820
53,430
-0.21(-5.09%)
Jun 15, 2022
3.800
4.160
3.730
4.025
32,220
+0.25(+6.48%)
Jun 14, 2022
4.080
4.479
3.700
3.780
216,909
-0.06(-1.56%)
Jun 13, 2022
3.840
0
-0.30(-7.25%)
Jun 10, 2022
4.170
4.560
3.950
4.140
79,122
-0.16(-3.72%)
Jun 09, 2022
4.900
5.076
4.200
4.300
76,792
-0.51(-10.60%)
Jun 08, 2022
5.000
5.130
4.810
4.810
29,445
-0.09(-1.84%)
Jun 07, 2022
4.970
5.372
4.847
4.900
71,506
-0.23(-4.48%)
Jun 06, 2022
5.000
5.840
4.950
5.130
56,923
+0.13(+2.60%)
Jun 03, 2022
5.430
5.433
4.910
5.000
30,475
-0.23(-4.40%)
Jun 02, 2022
5.150
5.515
4.800
5.230
59,268
-0.02(-0.38%)
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.