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
Sigmatron Intl Inc
(NQ:
SGMA
)
4.965
-0.215 (-4.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
6.600
7.000
6.530
7.000
21,575
+0.37(+5.58%)
May 27, 2022
6.690
6.760
6.340
6.630
28,044
+0.07(+1.07%)
May 26, 2022
6.630
7.000
6.500
6.560
56,281
-0.18(-2.67%)
May 25, 2022
6.080
6.800
5.965
6.740
46,238
+0.76(+12.71%)
May 24, 2022
6.020
6.250
5.841
5.980
48,434
-0.17(-2.76%)
May 23, 2022
5.690
6.260
5.550
6.150
56,192
+0.61(+11.01%)
May 20, 2022
5.790
6.000
5.510
5.540
24,946
-0.22(-3.90%)
May 19, 2022
5.600
5.920
5.530
5.765
18,457
+0.18(+3.32%)
May 18, 2022
5.810
6.090
5.550
5.580
26,996
-0.26(-4.45%)
May 17, 2022
5.840
5.950
5.680
5.840
46,889
+0.19(+3.36%)
May 16, 2022
5.940
5.950
5.600
5.650
49,475
-0.04(-0.70%)
May 13, 2022
5.530
5.890
5.530
5.690
41,118
+0.15(+2.71%)
May 12, 2022
5.450
5.770
5.420
5.540
43,999
+0.04(+0.73%)
May 11, 2022
6.110
6.162
5.500
5.500
107,240
-0.67(-10.86%)
May 10, 2022
6.340
6.370
6.050
6.170
64,411
+0.00(+0.00%)
May 09, 2022
6.620
6.720
6.040
6.170
72,013
-0.54(-8.05%)
May 06, 2022
6.940
7.270
6.500
6.710
74,635
-0.19(-2.75%)
May 05, 2022
7.210
7.355
6.510
6.900
45,036
-0.40(-5.48%)
May 04, 2022
6.700
7.360
6.547
7.300
74,019
+0.64(+9.61%)
May 03, 2022
6.780
6.960
6.660
6.660
32,469
-0.07(-1.04%)
May 02, 2022
6.580
7.048
6.410
6.730
59,746
+0.07(+1.05%)
Apr 29, 2022
6.440
6.920
6.340
6.660
55,743
+0.21(+3.26%)
Apr 28, 2022
6.520
6.520
6.160
6.450
20,159
+0.04(+0.62%)
Apr 27, 2022
6.200
6.420
6.090
6.410
48,057
+0.21(+3.39%)
Apr 26, 2022
6.190
6.305
6.050
6.200
22,989
-0.24(-3.73%)
Apr 25, 2022
6.310
6.530
6.114
6.440
44,910
+0.17(+2.71%)
Apr 22, 2022
6.430
6.484
6.250
6.270
21,516
-0.18(-2.79%)
Apr 21, 2022
6.650
6.650
6.360
6.450
26,917
-0.05(-0.77%)
Apr 20, 2022
6.350
6.840
6.240
6.500
74,810
+0.17(+2.69%)
Apr 19, 2022
6.170
6.410
6.170
6.330
28,996
+0.08(+1.28%)
Apr 18, 2022
6.190
6.450
6.070
6.250
43,827
+0.16(+2.63%)
Apr 14, 2022
6.450
6.489
6.050
6.090
63,659
-0.32(-4.99%)
Apr 13, 2022
6.160
6.540
6.160
6.410
49,354
+0.26(+4.23%)
Apr 12, 2022
6.470
6.610
6.030
6.150
114,670
-0.29(-4.50%)
Apr 11, 2022
6.570
6.690
6.390
6.440
127,737
-0.21(-3.16%)
Apr 08, 2022
6.760
7.000
6.600
6.650
82,785
-0.11(-1.63%)
Apr 07, 2022
6.770
7.000
6.620
6.760
36,187
-0.05(-0.73%)
Apr 06, 2022
6.600
7.060
6.560
6.810
65,023
+0.15(+2.25%)
Apr 05, 2022
7.020
7.229
6.600
6.660
68,432
-0.44(-6.20%)
Apr 04, 2022
6.660
7.322
6.660
7.100
99,739
+0.53(+8.07%)
Apr 01, 2022
6.880
6.910
6.560
6.570
102,883
-0.26(-3.81%)
Mar 31, 2022
6.980
7.150
6.750
6.830
59,712
-0.17(-2.43%)
Mar 30, 2022
7.120
7.400
6.900
7.000
108,862
-0.14(-1.96%)
Mar 29, 2022
7.150
7.329
7.000
7.140
106,334
-0.06(-0.83%)
Mar 28, 2022
7.500
7.640
7.000
7.200
193,548
-0.21(-2.83%)
Mar 25, 2022
8.230
8.230
7.350
7.410
321,376
-0.81(-9.85%)
Mar 24, 2022
8.610
8.830
8.190
8.220
159,277
-0.24(-2.84%)
Mar 23, 2022
9.390
9.830
8.165
8.460
427,563
-0.62(-6.83%)
Mar 22, 2022
9.340
9.580
8.970
9.080
165,900
-0.10(-1.09%)
Mar 21, 2022
9.440
9.620
9.090
9.180
108,212
+0.19(+2.11%)
Mar 18, 2022
9.050
9.741
8.350
8.990
262,792
-0.36(-3.85%)
Mar 17, 2022
10.00
10.28
9.020
9.350
216,534
-0.58(-5.84%)
Mar 16, 2022
9.360
10.15
9.240
9.930
312,979
+1.15(+13.10%)
Mar 15, 2022
8.700
8.932
8.500
8.780
75,815
+0.11(+1.27%)
Mar 14, 2022
9.400
9.460
8.660
8.670
79,187
-0.52(-5.66%)
Mar 11, 2022
8.900
9.640
8.750
9.190
157,344
+0.36(+4.08%)
Mar 10, 2022
8.440
8.850
8.319
8.830
86,586
+0.26(+3.03%)
Mar 09, 2022
7.710
8.770
7.710
8.570
114,097
+0.94(+12.32%)
Mar 08, 2022
7.810
8.129
7.620
7.630
70,432
-0.07(-0.91%)
Mar 07, 2022
8.150
8.160
7.650
7.700
104,550
-0.46(-5.64%)
Mar 04, 2022
8.250
8.390
8.030
8.160
50,539
-0.29(-3.43%)
Mar 03, 2022
8.720
8.880
8.134
8.450
81,821
-0.15(-1.74%)
Mar 02, 2022
8.190
8.710
7.960
8.600
61,768
+0.52(+6.44%)
Mar 01, 2022
8.140
8.420
7.950
8.080
38,753
-0.06(-0.74%)
Feb 28, 2022
8.085
8.261
7.930
8.140
26,960
+0.06(+0.74%)
Feb 25, 2022
8.130
8.130
7.845
8.080
46,851
+0.12(+1.51%)
Feb 24, 2022
7.630
8.070
7.190
7.960
80,574
+0.13(+1.66%)
Feb 23, 2022
8.140
8.325
7.820
7.830
48,312
-0.15(-1.88%)
Feb 22, 2022
8.360
8.582
7.940
7.980
67,598
-0.51(-6.01%)
Feb 18, 2022
8.490
0
-0.09(-1.05%)
Feb 17, 2022
9.030
9.030
8.380
8.580
38,906
-0.50(-5.51%)
Feb 16, 2022
8.900
9.150
8.760
9.080
28,689
+0.08(+0.89%)
Feb 15, 2022
8.870
9.250
8.570
9.000
78,198
+0.39(+4.53%)
Feb 14, 2022
8.630
9.000
8.370
8.610
43,899
-0.10(-1.15%)
Feb 11, 2022
8.970
9.340
8.570
8.710
54,429
-0.34(-3.76%)
Feb 10, 2022
8.760
9.390
8.760
9.050
83,884
+0.10(+1.12%)
Feb 09, 2022
8.750
8.950
8.602
8.950
59,017
+0.33(+3.83%)
Feb 08, 2022
8.250
8.620
8.120
8.620
38,527
+0.37(+4.48%)
Feb 07, 2022
8.290
8.381
8.140
8.250
26,584
-0.03(-0.36%)
Feb 04, 2022
8.090
8.400
7.910
8.280
51,197
+0.31(+3.89%)
Feb 03, 2022
8.090
7.907
7.970
54,810
-0.31(-3.74%)
Feb 02, 2022
8.040
8.300
7.800
8.280
82,965
+0.31(+3.89%)
Feb 01, 2022
8.180
8.350
7.930
7.970
62,182
-0.20(-2.45%)
Jan 31, 2022
7.660
8.170
129,745
+0.58(+7.64%)
Jan 28, 2022
7.250
7.700
7.150
7.590
151,471
+0.26(+3.55%)
Jan 27, 2022
7.820
7.990
7.250
7.330
111,662
-0.43(-5.54%)
Jan 26, 2022
8.010
8.240
7.610
7.760
177,365
+0.02(+0.26%)
Jan 25, 2022
7.650
7.950
7.530
7.740
94,142
-0.07(-0.90%)
Jan 24, 2022
7.390
7.940
7.030
7.810
153,674
+0.26(+3.44%)
Jan 21, 2022
7.900
8.150
7.460
7.550
109,124
-0.35(-4.43%)
Jan 20, 2022
7.940
8.370
7.800
7.900
153,804
+0.01(+0.13%)
Jan 19, 2022
8.250
8.410
7.850
7.890
131,879
-0.28(-3.43%)
Jan 18, 2022
8.470
8.600
8.130
8.170
181,441
-0.47(-5.44%)
Jan 14, 2022
8.640
0
-0.16(-1.82%)
Jan 13, 2022
9.040
9.180
8.690
8.800
84,946
-0.08(-0.90%)
Jan 12, 2022
9.135
9.135
8.770
8.880
134,480
+0.06(+0.68%)
Jan 11, 2022
8.590
9.190
8.550
8.820
426,919
+0.16(+1.85%)
Jan 10, 2022
8.700
8.850
8.280
8.660
135,699
-0.11(-1.25%)
Jan 07, 2022
8.820
9.120
8.770
8.770
155,400
+0.06(+0.69%)
Jan 06, 2022
9.370
9.530
8.510
8.710
440,851
-0.79(-8.32%)
Jan 05, 2022
9.490
10.33
9.400
9.500
614,648
-0.15(-1.55%)
Jan 04, 2022
9.860
10.01
9.502
9.650
244,335
-0.06(-0.62%)
Jan 03, 2022
10.33
10.79
9.660
9.710
491,519
-0.62(-6.00%)
Dec 31, 2021
10.44
10.73
10.05
10.33
223,160
-0.18(-1.71%)
Dec 30, 2021
10.45
10.80
10.30
10.51
443,627
-0.02(-0.19%)
Dec 29, 2021
10.60
11.20
10.47
10.53
483,199
-0.02(-0.19%)
Dec 28, 2021
11.61
12.89
10.36
10.55
1,517,604
-1.25(-10.59%)
Dec 27, 2021
11.47
14.40
11.18
11.80
4,183,957
+0.43(+3.78%)
Dec 23, 2021
11.88
11.97
11.29
11.37
379,329
-0.47(-3.97%)
Dec 22, 2021
11.45
12.24
10.80
11.84
720,477
+0.19(+1.63%)
Dec 21, 2021
11.06
11.90
10.92
11.65
624,656
+0.91(+8.47%)
Dec 20, 2021
11.39
11.39
10.18
10.74
949,976
-0.58(-5.12%)
Dec 17, 2021
12.32
12.69
11.32
11.32
1,080,004
-1.37(-10.80%)
Dec 16, 2021
12.62
13.48
12.22
12.69
1,143,732
+0.02(+0.16%)
Dec 15, 2021
13.25
13.64
11.40
12.67
2,665,785
-0.93(-6.84%)
Dec 14, 2021
13.52
15.21
12.87
13.60
5,326,130
-0.40(-2.86%)
Dec 13, 2021
15.12
17.30
13.05
14.00
23,303,734
-3.47(-19.86%)
Dec 10, 2021
8.160
17.47
7.850
17.47
56,389,716
+9.38(+115.95%)
Dec 09, 2021
8.080
8.470
7.990
8.090
51,131
+0.02(+0.25%)
Dec 08, 2021
7.930
8.150
7.750
8.070
121,162
+0.14(+1.77%)
Dec 07, 2021
7.690
8.140
7.690
7.930
166,819
+0.41(+5.45%)
Dec 06, 2021
7.310
7.940
7.020
7.520
31,624
+0.21(+2.87%)
Dec 03, 2021
7.620
7.820
7.180
7.310
53,666
-0.22(-2.92%)
Dec 02, 2021
8.030
8.090
7.360
7.530
76,317
-0.62(-7.61%)
Dec 01, 2021
8.020
8.390
7.920
8.150
42,985
+0.15(+1.88%)
Nov 30, 2021
8.150
8.270
8.010
8.000
66,568
-0.27(-3.26%)
Nov 29, 2021
8.450
8.700
7.920
8.270
51,026
-0.10(-1.19%)
Nov 26, 2021
8.380
8.460
8.000
8.370
35,730
-0.18(-2.11%)
Nov 24, 2021
8.360
8.990
8.360
8.550
48,241
+0.06(+0.71%)
Nov 23, 2021
8.810
9.110
8.240
8.490
62,699
-0.21(-2.41%)
Nov 22, 2021
8.880
8.880
8.560
8.700
50,338
-0.06(-0.68%)
Nov 19, 2021
9.350
9.400
8.460
8.760
108,634
-0.67(-7.10%)
Nov 18, 2021
10.02
9.430
9.330
9.430
78,494
-0.57(-5.70%)
Nov 17, 2021
10.47
10.47
9.880
10.00
33,579
-0.43(-4.12%)
Nov 16, 2021
10.30
10.74
10.05
10.43
73,326
+0.19(+1.86%)
Nov 15, 2021
9.380
10.32
9.380
10.24
105,091
+0.90(+9.64%)
Nov 12, 2021
9.200
9.430
9.031
9.340
29,537
+0.09(+0.97%)
Nov 11, 2021
9.210
9.430
9.130
9.250
21,995
+0.13(+1.43%)
Nov 10, 2021
9.090
8.890
9.120
63,807
+0.03(+0.33%)
Nov 09, 2021
9.340
9.590
9.090
9.090
30,378
-0.23(-2.47%)
Nov 08, 2021
9.420
9.640
9.150
9.320
26,311
-0.05(-0.53%)
Nov 05, 2021
9.590
9.760
9.330
9.370
27,254
-0.18(-1.88%)
Nov 04, 2021
9.620
9.670
9.520
9.550
8,047
-0.05(-0.52%)
Nov 03, 2021
9.050
9.690
8.960
9.600
57,689
+0.58(+6.49%)
Nov 02, 2021
8.890
9.127
8.770
9.015
36,132
+0.18(+1.98%)
Nov 01, 2021
8.800
9.260
8.780
8.840
85,285
+0.04(+0.45%)
Oct 29, 2021
8.680
9.170
8.590
8.800
34,407
+0.12(+1.38%)
Oct 28, 2021
8.630
9.200
8.450
8.680
200,889
+0.03(+0.35%)
Oct 27, 2021
8.520
8.700
8.520
8.650
35,245
+0.18(+2.13%)
Oct 26, 2021
9.510
8.470
8.470
141,888
-1.03(-10.84%)
Oct 25, 2021
9.650
9.950
9.390
9.500
72,194
-0.15(-1.55%)
Oct 22, 2021
10.01
10.21
9.478
9.650
96,093
-0.22(-2.23%)
Oct 21, 2021
9.310
10.21
9.310
9.870
181,553
+0.57(+6.13%)
Oct 20, 2021
9.410
9.618
9.290
9.300
37,908
-0.08(-0.85%)
Oct 19, 2021
9.410
9.667
9.320
9.380
135,721
-0.01(-0.11%)
Oct 18, 2021
8.990
9.770
8.990
9.390
153,080
+0.44(+4.92%)
Oct 15, 2021
9.000
9.250
8.818
8.950
76,732
+0.00(+0.00%)
Oct 14, 2021
8.960
9.220
8.614
8.950
78,358
+0.12(+1.36%)
Oct 13, 2021
8.900
9.250
8.320
8.830
86,544
-0.10(-1.12%)
Oct 12, 2021
9.300
9.410
8.700
8.930
167,620
-0.36(-3.82%)
Oct 11, 2021
9.320
9.490
9.180
9.285
65,954
-0.04(-0.38%)
Oct 08, 2021
9.310
9.440
9.145
9.320
36,492
-0.04(-0.43%)
Oct 07, 2021
9.060
9.430
9.020
9.360
50,568
+0.46(+5.17%)
Oct 06, 2021
8.630
9.290
8.607
8.900
179,792
+0.09(+1.02%)
Oct 05, 2021
8.650
8.934
8.405
8.810
212,101
+0.31(+3.65%)
Oct 04, 2021
8.720
9.115
8.290
8.500
94,912
-0.27(-3.08%)
Oct 01, 2021
8.870
8.968
8.600
8.770
83,006
-0.11(-1.24%)
Sep 30, 2021
9.550
9.620
8.500
8.880
349,306
-0.66(-6.92%)
Sep 29, 2021
10.19
10.30
9.450
9.540
145,485
-0.44(-4.41%)
Sep 28, 2021
9.500
10.50
9.500
9.980
246,592
+0.29(+2.99%)
Sep 27, 2021
10.15
10.39
9.530
9.690
282,410
-0.46(-4.53%)
Sep 24, 2021
10.27
10.46
9.750
10.15
517,311
+0.26(+2.63%)
Sep 23, 2021
9.440
10.15
9.220
9.890
277,273
+0.67(+7.27%)
Sep 22, 2021
9.510
9.730
9.200
9.220
193,561
-0.14(-1.50%)
Sep 21, 2021
9.220
9.880
9.030
9.360
218,523
+0.21(+2.30%)
Sep 20, 2021
9.640
10.56
8.840
9.150
472,304
-0.84(-8.41%)
Sep 17, 2021
11.37
11.95
9.600
9.990
732,021
-1.79(-15.20%)
Sep 16, 2021
9.180
12.47
9.100
11.78
1,656,793
+2.50(+26.94%)
Sep 15, 2021
8.110
9.400
8.000
9.280
676,312
+1.17(+14.43%)
Sep 14, 2021
8.410
8.780
8.010
8.110
260,012
-0.52(-6.03%)
Sep 13, 2021
8.070
8.930
7.860
8.630
919,761
+0.33(+3.98%)
Sep 10, 2021
6.320
9.160
6.165
8.300
7,560,473
+2.04(+32.59%)
Sep 09, 2021
6.419
6.419
6.200
6.260
9,722
-0.02(-0.32%)
Sep 08, 2021
6.230
6.350
6.230
6.280
11,496
-0.03(-0.48%)
Sep 07, 2021
6.360
6.390
6.150
6.310
72,961
+0.00(+0.08%)
Sep 03, 2021
6.320
6.470
6.270
6.305
30,385
+0.02(+0.40%)
Sep 02, 2021
6.320
6.610
6.260
6.280
150,638
-0.02(-0.32%)
Sep 01, 2021
6.080
6.380
6.080
6.300
28,787
+0.21(+3.45%)
Aug 31, 2021
6.140
6.315
6.010
6.090
23,185
-0.06(-0.98%)
Aug 30, 2021
6.290
6.389
6.085
6.150
59,179
-0.16(-2.54%)
Aug 27, 2021
6.230
6.371
6.170
6.310
47,736
+0.15(+2.44%)
Aug 26, 2021
6.080
6.290
6.060
6.160
44,962
+0.11(+1.82%)
Aug 25, 2021
5.910
6.170
5.690
6.050
62,934
+0.17(+2.89%)
Aug 24, 2021
5.865
5.950
5.800
5.880
19,261
+0.06(+1.03%)
Aug 23, 2021
5.740
5.950
5.740
5.820
32,016
+0.08(+1.39%)
Aug 20, 2021
5.560
5.800
5.550
5.740
31,628
+0.15(+2.68%)
Aug 19, 2021
5.610
5.790
5.550
5.590
32,913
-0.07(-1.24%)
Aug 18, 2021
5.580
5.830
5.580
5.660
33,664
+0.02(+0.35%)
Aug 17, 2021
5.690
5.790
5.560
5.640
55,219
-0.05(-0.88%)
Aug 16, 2021
5.940
6.080
5.400
5.690
185,649
-0.35(-5.79%)
Aug 13, 2021
5.870
6.190
5.870
6.040
20,943
+0.20(+3.42%)
Aug 12, 2021
5.940
6.050
5.800
5.840
28,101
-0.06(-1.02%)
Aug 11, 2021
6.050
6.200
5.665
5.900
198,935
-0.09(-1.50%)
Aug 10, 2021
5.990
6.230
5.858
5.990
79,876
+0.00(+0.00%)
Aug 09, 2021
5.940
6.122
5.890
5.990
29,468
+0.00(+0.00%)
Aug 06, 2021
6.010
6.290
5.900
5.990
67,674
-0.07(-1.16%)
Aug 05, 2021
5.950
6.389
5.902
6.060
67,671
+0.08(+1.34%)
Aug 04, 2021
6.090
6.320
5.920
5.980
121,320
-0.17(-2.76%)
Aug 03, 2021
6.290
6.430
6.110
6.150
51,938
-0.09(-1.44%)
Aug 02, 2021
6.060
6.480
6.060
6.240
116,006
+0.18(+2.97%)
Jul 30, 2021
6.300
6.530
6.050
6.060
50,707
-0.16(-2.57%)
Jul 29, 2021
6.220
6.450
6.140
6.220
78,372
+0.05(+0.81%)
Jul 28, 2021
6.330
6.450
6.140
6.170
48,692
-0.15(-2.37%)
Jul 27, 2021
6.270
6.503
6.200
6.320
146,713
+0.05(+0.80%)
Jul 26, 2021
6.510
6.580
6.200
6.270
166,832
-0.40(-6.00%)
Jul 23, 2021
7.020
7.950
5.870
6.670
2,223,277
-0.40(-5.66%)
Jul 22, 2021
5.250
7.200
4.930
7.070
3,248,008
+1.63(+29.96%)
Jul 21, 2021
5.060
7.250
5.030
5.440
6,393,070
+0.39(+7.72%)
Jul 20, 2021
4.910
5.250
4.910
5.050
42,111
+0.20(+4.12%)
Jul 19, 2021
4.830
5.040
4.740
4.850
24,073
+0.02(+0.41%)
Jul 16, 2021
5.010
5.180
4.820
4.830
29,512
-0.16(-3.21%)
Jul 15, 2021
5.210
5.390
4.900
4.990
65,857
-0.21(-4.04%)
Jul 14, 2021
5.280
5.553
4.930
5.200
332,669
-0.14(-2.62%)
Jul 13, 2021
5.270
6.490
5.210
5.340
1,594,112
+0.14(+2.69%)
Jul 12, 2021
5.080
5.300
4.844
5.200
142,827
+0.25(+4.95%)
Jul 09, 2021
4.790
4.955
4.770
4.955
15,098
+0.20(+4.31%)
Jul 08, 2021
4.750
4.852
4.740
4.750
9,508
-0.13(-2.66%)
Jul 07, 2021
5.010
5.010
4.790
4.880
3,975
-0.08(-1.61%)
Jul 06, 2021
5.000
5.240
4.930
4.960
3,128
-0.04(-0.80%)
Jul 02, 2021
5.006
5.025
5.000
5.000
8,224
+0.00(+0.00%)
Jul 01, 2021
5.060
5.060
4.950
5.000
1,363
-0.06(-1.19%)
Jun 30, 2021
4.930
5.060
4.900
5.060
25,573
+0.09(+1.81%)
Jun 29, 2021
4.920
4.990
4.920
4.970
8,290
+0.04(+0.81%)
Jun 28, 2021
5.185
5.226
4.790
4.930
43,436
-0.30(-5.65%)
Jun 25, 2021
5.118
5.300
5.060
5.225
68,467
+0.15(+2.86%)
Jun 24, 2021
4.922
5.110
4.922
5.080
26,184
+0.08(+1.60%)
Jun 23, 2021
4.960
5.400
4.960
5.000
47,210
-0.02(-0.40%)
Jun 22, 2021
4.960
5.090
4.960
5.020
13,780
+0.06(+1.21%)
Jun 21, 2021
4.990
5.090
4.900
4.960
9,332
-0.10(-1.98%)
Jun 18, 2021
5.000
5.190
4.850
5.060
24,745
-0.04(-0.78%)
Jun 17, 2021
4.680
5.320
4.640
5.100
88,271
+0.40(+8.51%)
Jun 16, 2021
4.680
4.750
4.680
4.700
3,053
-0.03(-0.63%)
Jun 15, 2021
4.780
4.780
4.640
4.730
12,690
+0.00(+0.00%)
Jun 14, 2021
4.850
4.850
4.700
4.730
15,197
-0.05(-1.05%)
Jun 11, 2021
4.775
4.840
4.775
4.780
2,427
+0.04(+0.84%)
Jun 10, 2021
4.970
4.971
4.725
4.740
38,560
-0.06(-1.35%)
Jun 09, 2021
5.014
5.014
4.770
4.805
47,754
-0.12(-2.54%)
Jun 08, 2021
4.860
5.010
4.860
4.930
9,513
+0.06(+1.23%)
Jun 07, 2021
4.990
5.250
4.867
4.870
23,623
-0.29(-5.61%)
Jun 04, 2021
4.950
5.210
4.924
5.160
31,003
+0.21(+4.24%)
Jun 03, 2021
5.100
5.410
4.940
4.950
22,879
-0.16(-3.13%)
Jun 02, 2021
5.158
5.490
5.043
5.110
102,929
-0.08(-1.52%)
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.