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
Sagimet Biosciences Inc. - Series A Common Stock
(NQ:
SGMT
)
5.330
-0.070 (-1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
5.500
5.600
5.150
5.330
473,089
-0.07(-1.30%)
May 30, 2024
5.500
5.700
5.250
5.400
943,487
-0.07(-1.28%)
May 29, 2024
5.020
5.522
5.020
5.470
762,388
+0.30(+5.80%)
May 28, 2024
4.980
5.250
4.895
5.170
780,950
+0.35(+7.26%)
May 24, 2024
4.720
4.910
4.600
4.820
319,080
+0.12(+2.55%)
May 23, 2024
5.140
5.140
4.640
4.700
439,842
-0.38(-7.48%)
May 22, 2024
4.770
5.200
4.660
5.080
590,342
+0.29(+6.05%)
May 21, 2024
4.690
4.830
4.440
4.790
744,464
+0.05(+1.05%)
May 20, 2024
4.620
5.030
4.540
4.740
814,629
+0.12(+2.60%)
May 17, 2024
4.710
4.760
4.540
4.620
273,303
-0.13(-2.74%)
May 16, 2024
4.680
4.950
4.680
4.750
308,829
+0.13(+2.81%)
May 15, 2024
4.410
4.840
4.410
4.620
409,779
+0.24(+5.48%)
May 14, 2024
4.400
4.560
4.305
4.380
325,607
+0.14(+3.30%)
May 13, 2024
4.560
4.590
4.240
4.240
338,711
-0.20(-4.50%)
May 10, 2024
4.600
4.728
4.360
4.440
374,056
-0.13(-2.84%)
May 09, 2024
4.440
4.595
4.330
4.570
396,172
+0.13(+2.93%)
May 08, 2024
4.230
4.440
4.040
4.440
312,845
+0.11(+2.54%)
May 07, 2024
4.270
4.400
4.163
4.330
288,054
+0.05(+1.17%)
May 06, 2024
4.380
4.560
4.160
4.280
559,221
-0.04(-0.93%)
May 03, 2024
4.620
4.760
4.250
4.320
770,647
-0.13(-2.92%)
May 02, 2024
4.420
4.950
4.250
4.450
1,126,531
+0.34(+8.27%)
May 01, 2024
3.940
4.280
3.940
4.110
308,934
+0.21(+5.38%)
Apr 30, 2024
4.220
4.220
3.900
3.900
599,601
-0.33(-7.80%)
Apr 29, 2024
4.100
4.290
4.050
4.230
475,474
+0.17(+4.19%)
Apr 26, 2024
4.000
4.150
3.880
4.060
325,272
+0.14(+3.57%)
Apr 25, 2024
4.010
4.080
3.910
3.920
227,224
-0.25(-6.00%)
Apr 24, 2024
4.190
4.270
4.020
4.170
219,202
-0.11(-2.57%)
Apr 23, 2024
4.010
4.310
4.010
4.280
360,993
+0.25(+6.20%)
Apr 22, 2024
4.180
4.180
3.960
4.030
304,061
+0.02(+0.50%)
Apr 19, 2024
3.910
4.070
3.830
4.010
430,106
+0.04(+1.01%)
Apr 18, 2024
4.100
4.170
3.930
3.970
337,339
-0.10(-2.46%)
Apr 17, 2024
4.200
4.360
4.050
4.070
315,662
-0.11(-2.63%)
Apr 16, 2024
4.440
4.500
4.150
4.180
434,203
-0.38(-8.33%)
Apr 15, 2024
4.880
4.880
4.500
4.560
471,112
-0.27(-5.59%)
Apr 12, 2024
5.110
5.170
4.800
4.830
433,716
-0.39(-7.47%)
Apr 11, 2024
5.080
5.300
4.953
5.220
256,409
+0.16(+3.16%)
Apr 10, 2024
5.010
5.150
4.900
5.060
488,800
-0.25(-4.71%)
Apr 09, 2024
5.420
5.530
5.020
5.310
561,876
-0.07(-1.30%)
Apr 08, 2024
5.400
5.560
5.280
5.380
472,319
+0.07(+1.32%)
Apr 05, 2024
5.390
5.500
5.290
5.310
268,723
-0.14(-2.57%)
Apr 04, 2024
5.570
5.690
5.240
5.450
748,806
+0.02(+0.37%)
Apr 03, 2024
5.140
5.550
5.110
5.430
521,254
+0.19(+3.63%)
Apr 02, 2024
5.160
5.300
4.880
5.240
587,552
+0.01(+0.19%)
Apr 01, 2024
5.630
5.825
5.205
5.230
778,438
-0.19(-3.51%)
Mar 28, 2024
5.770
6.050
5.345
5.420
1,151,858
-0.31(-5.41%)
Mar 27, 2024
5.210
6.060
5.000
5.730
1,265,087
+0.50(+9.56%)
Mar 26, 2024
5.250
5.670
5.000
5.230
1,316,464
+0.01(+0.19%)
Mar 25, 2024
4.810
5.700
4.750
5.220
3,239,790
+0.71(+15.74%)
Mar 22, 2024
4.640
4.690
4.440
4.510
474,615
-0.14(-3.01%)
Mar 21, 2024
4.630
4.980
4.510
4.650
867,820
+0.09(+1.97%)
Mar 20, 2024
4.440
4.580
4.290
4.560
453,474
+0.08(+1.79%)
Mar 19, 2024
4.050
4.720
4.030
4.480
1,435,824
+0.46(+11.44%)
Mar 18, 2024
4.200
4.240
3.850
4.020
637,137
-0.02(-0.50%)
Mar 15, 2024
4.310
4.580
3.970
4.040
3,863,482
-0.28(-6.48%)
Mar 14, 2024
4.650
4.730
4.230
4.320
1,789,608
-0.33(-7.10%)
Mar 13, 2024
5.010
5.260
4.520
4.650
1,315,473
-0.34(-6.81%)
Mar 12, 2024
5.440
5.570
4.970
4.990
1,040,170
-0.49(-8.94%)
Mar 11, 2024
5.810
5.940
5.455
5.480
491,429
-0.27(-4.70%)
Mar 08, 2024
6.580
6.760
5.750
5.750
596,542
-0.70(-10.85%)
Mar 07, 2024
6.720
7.410
6.350
6.450
775,732
-0.22(-3.30%)
Mar 06, 2024
6.150
6.700
6.072
6.670
602,841
+0.62(+10.25%)
Mar 05, 2024
6.170
6.340
5.610
6.050
696,338
-0.20(-3.20%)
Mar 04, 2024
6.270
6.450
5.750
6.250
834,153
+0.23(+3.82%)
Mar 01, 2024
6.210
6.650
5.850
6.020
743,314
-0.11(-1.79%)
Feb 29, 2024
6.630
6.830
5.900
6.130
796,059
-0.26(-4.07%)
Feb 28, 2024
7.260
7.360
6.390
6.390
737,029
-1.00(-13.53%)
Feb 27, 2024
7.120
7.640
7.030
7.390
766,702
+0.19(+2.64%)
Feb 26, 2024
6.660
7.260
6.590
7.200
665,770
+0.58(+8.76%)
Feb 23, 2024
6.770
7.100
6.510
6.620
631,733
-0.11(-1.63%)
Feb 22, 2024
6.850
7.380
6.470
6.730
896,567
-0.01(-0.15%)
Feb 21, 2024
7.000
7.270
6.670
6.740
678,429
-0.24(-3.44%)
Feb 20, 2024
7.610
8.070
6.980
6.980
1,154,139
-0.57(-7.55%)
Feb 16, 2024
8.580
8.580
7.500
7.550
1,280,781
-1.11(-12.82%)
Feb 15, 2024
8.430
8.750
7.935
8.660
1,108,148
+0.57(+7.05%)
Feb 14, 2024
7.250
8.585
7.200
8.090
1,475,925
+0.67(+9.03%)
Feb 13, 2024
7.690
7.690
6.800
7.420
1,066,148
-0.59(-7.37%)
Feb 12, 2024
6.400
8.150
6.380
8.010
2,661,725
+1.77(+28.37%)
Feb 09, 2024
6.050
6.610
5.600
6.240
1,549,218
+0.24(+4.00%)
Feb 08, 2024
6.570
6.840
5.850
6.000
1,624,327
-0.58(-8.81%)
Feb 07, 2024
6.560
6.600
5.960
6.580
1,807,479
+0.23(+3.62%)
Feb 06, 2024
8.340
8.340
5.580
6.350
6,037,620
-2.77(-30.37%)
Feb 05, 2024
10.20
10.87
8.875
9.120
1,506,607
-0.93(-9.25%)
Feb 02, 2024
10.35
11.03
9.550
10.05
1,469,852
+0.05(+0.50%)
Feb 01, 2024
9.560
10.73
9.500
10.00
1,640,953
+0.52(+5.49%)
Jan 31, 2024
10.31
11.12
9.310
9.480
1,949,014
-0.90(-8.67%)
Jan 30, 2024
10.41
10.97
10.07
10.38
1,257,473
-0.22(-2.08%)
Jan 29, 2024
11.50
11.76
10.44
10.60
1,529,964
-0.07(-0.66%)
Jan 26, 2024
12.87
13.24
10.30
10.67
6,495,212
-3.35(-23.89%)
Jan 25, 2024
15.89
16.68
13.82
14.02
1,084,671
-2.21(-13.62%)
Jan 24, 2024
18.09
18.20
14.48
16.23
1,095,071
-1.28(-7.31%)
Jan 23, 2024
18.42
18.90
16.46
17.51
2,012,753
-0.91(-4.94%)
Jan 22, 2024
15.00
20.71
12.10
18.42
36,125,528
+11.60(+170.09%)
Jan 19, 2024
6.560
6.914
6.350
6.820
96,866
+0.36(+5.57%)
Jan 18, 2024
6.930
7.090
6.270
6.460
85,000
-0.51(-7.32%)
Jan 17, 2024
6.260
7.460
6.260
6.970
193,747
+0.60(+9.42%)
Jan 16, 2024
8.200
8.400
6.180
6.370
490,509
-1.60(-20.08%)
Jan 12, 2024
7.340
8.380
7.140
7.970
500,065
+0.85(+11.94%)
Jan 11, 2024
5.870
7.860
5.800
7.120
751,541
+1.89(+36.14%)
Jan 10, 2024
5.570
5.680
5.040
5.230
62,289
-0.33(-5.94%)
Jan 09, 2024
5.120
5.800
5.120
5.560
87,136
+0.44(+8.59%)
Jan 08, 2024
4.750
5.150
4.710
5.120
57,950
+0.33(+6.89%)
Jan 05, 2024
5.000
5.100
4.760
4.790
91,149
-0.25(-4.96%)
Jan 04, 2024
5.240
5.300
4.770
5.040
65,398
-0.22(-4.18%)
Jan 03, 2024
5.190
5.400
5.010
5.260
45,893
-0.07(-1.31%)
Jan 02, 2024
5.350
5.850
4.760
5.330
126,311
-0.09(-1.66%)
Dec 29, 2023
5.890
6.003
5.320
5.420
153,445
-0.47(-7.98%)
Dec 28, 2023
5.810
5.980
5.605
5.890
77,777
+0.08(+1.38%)
Dec 27, 2023
5.950
6.348
5.730
5.810
101,912
-0.07(-1.19%)
Dec 26, 2023
5.360
6.250
5.330
5.880
44,158
+0.36(+6.52%)
Dec 22, 2023
5.800
6.274
5.300
5.520
53,813
-0.12(-2.13%)
Dec 21, 2023
5.530
5.730
5.040
5.640
65,914
+0.26(+4.83%)
Dec 20, 2023
5.990
5.990
5.250
5.380
52,413
-0.61(-10.18%)
Dec 19, 2023
5.790
6.090
5.000
5.990
92,753
+0.24(+4.17%)
Dec 18, 2023
6.810
6.973
5.505
5.750
147,056
-0.45(-7.26%)
Dec 15, 2023
5.550
6.291
5.350
6.200
178,055
+0.62(+11.11%)
Dec 14, 2023
5.750
6.157
5.010
5.580
127,685
+0.05(+0.90%)
Dec 13, 2023
5.100
5.800
4.960
5.530
267,048
+0.71(+14.73%)
Dec 12, 2023
3.850
5.330
3.700
4.820
242,092
+0.99(+25.85%)
Dec 11, 2023
3.690
3.910
3.660
3.830
97,833
+0.20(+5.51%)
Dec 08, 2023
4.040
4.040
3.550
3.630
81,090
-0.41(-10.15%)
Dec 07, 2023
4.010
4.170
3.920
4.040
59,426
+0.06(+1.51%)
Dec 06, 2023
4.290
4.332
3.820
3.980
252,707
-0.17(-4.10%)
Dec 05, 2023
4.100
4.390
4.030
4.150
222,983
+0.09(+2.22%)
Dec 04, 2023
3.760
4.150
3.700
4.060
73,332
+0.27(+7.12%)
Dec 01, 2023
3.780
4.100
3.510
3.790
145,403
-0.03(-0.79%)
Nov 30, 2023
4.230
4.230
3.660
3.820
72,254
-0.21(-5.21%)
Nov 29, 2023
4.230
4.470
3.720
4.030
177,719
+0.03(+0.75%)
Nov 28, 2023
3.880
4.150
3.675
4.000
70,367
+0.10(+2.56%)
Nov 27, 2023
4.110
4.650
3.600
3.900
88,269
-0.20(-4.88%)
Nov 24, 2023
3.720
4.125
3.720
4.100
28,411
+0.42(+11.41%)
Nov 22, 2023
3.360
3.880
3.200
3.680
121,371
+0.44(+13.58%)
Nov 21, 2023
2.980
3.355
2.855
3.240
66,137
+0.23(+7.64%)
Nov 20, 2023
3.120
3.275
2.755
3.010
981,144
+0.05(+1.69%)
Nov 17, 2023
2.380
3.071
2.309
2.960
196,252
+0.63(+27.04%)
Nov 16, 2023
2.520
2.720
2.250
2.330
101,255
-0.14(-5.67%)
Nov 15, 2023
2.520
2.707
2.420
2.470
340,512
-0.05(-1.98%)
Nov 14, 2023
2.360
2.610
2.360
2.520
96,130
+0.29(+13.00%)
Nov 13, 2023
2.790
2.795
2.130
2.230
169,963
-0.35(-13.73%)
Nov 10, 2023
2.940
2.940
2.510
2.585
103,149
-0.21(-7.68%)
Nov 09, 2023
3.550
3.650
2.750
2.800
45,228
-0.71(-20.23%)
Nov 08, 2023
3.750
3.940
3.260
3.510
72,052
-0.17(-4.62%)
Nov 07, 2023
3.750
3.980
3.520
3.680
45,631
-0.07(-1.87%)
Nov 06, 2023
4.180
4.540
3.720
3.750
127,619
-0.33(-8.09%)
Nov 03, 2023
4.220
4.582
3.940
4.080
126,578
+0.28(+7.37%)
Nov 02, 2023
3.660
3.990
3.550
3.800
54,235
+0.25(+7.04%)
Nov 01, 2023
3.700
3.770
3.475
3.550
77,243
-0.11(-3.01%)
Oct 31, 2023
3.660
3.820
3.600
3.660
49,575
+0.00(+0.00%)
Oct 30, 2023
3.810
4.060
3.570
3.660
85,205
-0.05(-1.35%)
Oct 27, 2023
4.510
4.620
3.700
3.710
285,359
-0.76(-17.00%)
Oct 26, 2023
4.160
4.680
4.020
4.470
44,682
+0.26(+6.18%)
Oct 25, 2023
4.230
4.410
4.170
4.210
16,961
-0.13(-3.00%)
Oct 24, 2023
4.450
4.700
3.635
4.340
341,031
-0.20(-4.41%)
Oct 23, 2023
4.770
5.040
4.500
4.540
129,239
-0.40(-8.10%)
Oct 20, 2023
4.520
5.850
4.500
4.940
170,072
+0.37(+8.10%)
Oct 19, 2023
5.460
5.500
4.521
4.570
76,000
-0.94(-17.06%)
Oct 18, 2023
5.440
5.819
5.340
5.510
31,434
+0.01(+0.18%)
Oct 17, 2023
6.000
6.009
5.300
5.500
56,569
-0.42(-7.09%)
Oct 16, 2023
5.620
6.060
5.500
5.920
34,650
+0.38(+6.86%)
Oct 13, 2023
5.800
6.110
5.270
5.540
62,392
-0.29(-4.97%)
Oct 12, 2023
7.050
7.050
5.740
5.830
90,009
-0.99(-14.52%)
Oct 11, 2023
7.320
7.480
6.760
6.820
39,657
-0.58(-7.84%)
Oct 10, 2023
7.930
8.052
7.335
7.400
71,923
-0.52(-6.57%)
Oct 09, 2023
8.080
8.400
7.545
7.920
77,408
-0.26(-3.18%)
Oct 06, 2023
7.090
8.740
7.010
8.180
101,196
+0.99(+13.77%)
Oct 05, 2023
6.860
7.290
6.540
7.190
354,754
+0.22(+3.16%)
Oct 04, 2023
7.720
7.720
6.750
6.970
146,399
-0.79(-10.18%)
Oct 03, 2023
7.550
7.790
7.390
7.760
136,801
+0.14(+1.84%)
Oct 02, 2023
8.690
8.740
7.450
7.620
335,500
-1.18(-13.41%)
Sep 29, 2023
9.060
9.800
8.685
8.800
52,753
-0.26(-2.87%)
Sep 28, 2023
9.390
9.390
8.500
9.060
88,213
-0.39(-4.13%)
Sep 27, 2023
9.170
10.00
8.410
9.450
167,769
+0.30(+3.28%)
Sep 26, 2023
9.520
9.900
8.760
9.150
162,360
-0.41(-4.29%)
Sep 25, 2023
9.560
10.00
9.250
9.560
188,262
-0.17(-1.75%)
Sep 22, 2023
10.01
10.16
9.530
9.730
134,091
-0.42(-4.14%)
Sep 21, 2023
11.36
12.03
9.940
10.15
156,109
-1.45(-12.50%)
Sep 20, 2023
11.71
12.00
11.54
11.60
19,980
-0.25(-2.11%)
Sep 19, 2023
11.54
12.01
11.42
11.85
56,426
+0.29(+2.51%)
Sep 18, 2023
11.84
12.03
11.44
11.56
64,113
-0.36(-3.02%)
Sep 15, 2023
11.74
12.22
11.51
11.92
845,710
-0.08(-0.67%)
Sep 14, 2023
11.95
12.07
11.62
12.00
41,350
+0.00(+0.00%)
Sep 13, 2023
11.92
12.20
11.69
12.00
83,098
-0.14(-1.15%)
Sep 12, 2023
12.54
12.56
11.66
12.14
76,248
-0.29(-2.33%)
Sep 11, 2023
12.29
12.43
54,933
+0.47(+3.93%)
Sep 06, 2023
11.96
0
+0.10(+0.84%)
Sep 05, 2023
12.29
12.85
11.75
11.86
137,298
-0.14(-1.17%)
Sep 01, 2023
12.22
13.18
11.65
12.00
85,184
-0.08(-0.66%)
Aug 31, 2023
12.45
13.57
12.05
12.08
182,069
+0.13(+1.09%)
Aug 30, 2023
11.70
12.50
11.45
11.95
236,537
+0.61(+5.38%)
Aug 29, 2023
12.16
12.49
11.27
11.34
267,913
-0.32(-2.74%)
Aug 28, 2023
12.18
12.30
11.46
11.66
43,412
-0.38(-3.16%)
Aug 25, 2023
11.46
12.44
11.06
12.04
127,198
+0.57(+4.97%)
Aug 24, 2023
10.60
11.57
10.60
11.47
110,116
+0.57(+5.23%)
Aug 23, 2023
10.52
11.25
10.50
10.90
201,912
+0.28(+2.64%)
Aug 22, 2023
12.46
12.65
10.51
10.62
148,406
-1.69(-13.73%)
Aug 21, 2023
12.35
13.24
11.68
12.31
114,490
-0.38(-2.99%)
Aug 18, 2023
11.99
12.97
11.98
12.69
122,551
+0.00(+0.00%)
Aug 17, 2023
14.25
14.25
12.52
12.69
158,698
-1.80(-12.42%)
Aug 16, 2023
15.55
15.98
14.26
14.49
168,527
-1.21(-7.71%)
Aug 15, 2023
15.96
16.20
15.48
15.70
260,225
-0.41(-2.55%)
Aug 14, 2023
15.95
16.24
15.79
16.11
97,888
+0.11(+0.69%)
Aug 11, 2023
15.92
16.15
15.78
16.00
150,837
+0.00(+0.00%)
Aug 10, 2023
15.96
16.13
15.77
16.00
174,578
+0.04(+0.25%)
Aug 09, 2023
15.93
16.19
15.60
15.96
262,735
+0.03(+0.19%)
Aug 08, 2023
18.00
18.33
15.75
15.93
470,565
-0.01(-0.06%)
Aug 07, 2023
15.96
16.49
15.83
15.94
87,796
-0.15(-0.93%)
Aug 04, 2023
16.41
16.42
15.85
16.09
64,427
-0.19(-1.17%)
Aug 03, 2023
15.90
16.50
15.85
16.28
22,701
+0.23(+1.43%)
Aug 02, 2023
15.24
16.28
15.24
16.05
57,395
+0.04(+0.25%)
Aug 01, 2023
15.20
16.05
15.20
16.01
32,271
+0.06(+0.38%)
Jul 31, 2023
15.90
16.20
15.71
15.95
12,964
-0.08(-0.50%)
Jul 28, 2023
15.83
16.38
15.74
16.03
74,800
+0.42(+2.69%)
Jul 27, 2023
15.05
15.84
14.98
15.61
60,298
+0.61(+4.07%)
Jul 26, 2023
15.90
15.90
14.75
15.00
253,234
-1.02(-6.37%)
Jul 25, 2023
16.01
16.02
15.80
16.02
92,188
-0.04(-0.25%)
Jul 24, 2023
16.00
16.06
15.90
16.06
32,227
+0.12(+0.75%)
Jul 21, 2023
15.73
15.99
15.73
15.94
42,670
+0.23(+1.46%)
Jul 20, 2023
15.89
15.97
15.70
15.71
12,786
-0.34(-2.12%)
Jul 19, 2023
16.07
16.12
15.82
16.05
92,986
+0.06(+0.38%)
Jul 18, 2023
15.96
16.16
15.96
15.99
107,204
+0.04(+0.25%)
Jul 17, 2023
15.64
16.57
15.50
15.95
289,775
+0.00(+0.00%)
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.