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
Adc Therapeutics Sa
(NY:
ADCT
)
3.160
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 08, 2023
2.010
2.170
1.950
2.120
531,468
+0.16(+8.16%)
May 05, 2023
1.950
1.999
1.930
1.960
254,596
+0.02(+1.03%)
May 04, 2023
1.950
1.970
1.910
1.940
255,323
+0.03(+1.57%)
May 03, 2023
1.900
1.970
1.900
1.910
436,289
+0.01(+0.53%)
May 02, 2023
1.950
1.955
1.900
1.900
410,200
-0.06(-3.06%)
May 01, 2023
1.930
2.005
1.930
1.960
357,366
+0.02(+1.03%)
Apr 28, 2023
1.930
2.020
1.880
1.940
301,895
+0.00(+0.00%)
Apr 27, 2023
1.950
1.990
1.920
1.940
180,320
-0.02(-1.02%)
Apr 26, 2023
1.920
2.000
1.900
1.960
229,760
+0.00(+0.00%)
Apr 25, 2023
1.950
2.010
1.880
1.960
543,335
+0.00(+0.00%)
Apr 24, 2023
2.080
2.080
1.920
1.960
1,095,138
-0.34(-14.78%)
Apr 21, 2023
2.230
2.335
2.221
2.300
201,545
+0.07(+3.14%)
Apr 20, 2023
2.330
2.345
2.220
2.230
263,719
-0.10(-4.29%)
Apr 19, 2023
2.310
2.370
2.220
2.330
306,241
+0.02(+0.87%)
Apr 18, 2023
2.410
2.410
2.290
2.310
315,357
-0.09(-3.75%)
Apr 17, 2023
2.120
2.420
2.120
2.400
469,191
+0.22(+10.09%)
Apr 14, 2023
2.370
2.500
2.160
2.180
631,700
-0.18(-7.63%)
Apr 13, 2023
2.040
2.400
2.040
2.360
506,778
+0.34(+16.83%)
Apr 12, 2023
2.060
2.170
2.010
2.020
856,657
-0.03(-1.46%)
Apr 11, 2023
2.010
2.075
2.000
2.050
158,335
+0.04(+1.99%)
Apr 10, 2023
2.030
2.050
1.990
2.010
766,395
-0.03(-1.47%)
Apr 06, 2023
2.020
2.090
2.000
2.040
2,742,685
-0.01(-0.49%)
Apr 05, 2023
2.010
2.070
2.010
2.050
441,498
-0.01(-0.49%)
Apr 04, 2023
2.060
2.070
2.000
2.060
358,809
+0.01(+0.49%)
Apr 03, 2023
1.960
2.080
1.900
2.050
594,270
+0.10(+5.13%)
Mar 31, 2023
1.980
1.990
1.940
1.950
359,860
-0.02(-1.02%)
Mar 30, 2023
2.250
2.262
1.925
1.970
805,602
-0.19(-8.80%)
Mar 29, 2023
1.950
2.280
1.940
2.160
1,348,373
+0.22(+11.34%)
Mar 28, 2023
2.000
2.059
1.920
1.940
1,857,804
-0.04(-2.02%)
Mar 27, 2023
1.900
2.030
1.880
1.980
1,084,608
+0.06(+3.13%)
Mar 24, 2023
1.910
1.970
1.850
1.920
563,119
-0.06(-3.03%)
Mar 23, 2023
2.030
2.060
1.920
1.980
662,256
-0.01(-0.50%)
Mar 22, 2023
2.080
2.080
1.970
1.990
826,944
-0.08(-3.86%)
Mar 21, 2023
2.150
2.160
2.060
2.070
683,010
-0.03(-1.43%)
Mar 20, 2023
2.220
2.220
2.090
2.100
384,097
-0.14(-6.25%)
Mar 17, 2023
2.290
2.299
2.155
2.240
729,646
-0.06(-2.61%)
Mar 16, 2023
2.370
2.400
2.220
2.300
742,895
-0.12(-4.96%)
Mar 15, 2023
2.440
2.525
2.386
2.420
705,061
-0.04(-1.63%)
Mar 14, 2023
2.560
2.610
2.440
2.460
611,200
-0.08(-3.15%)
Mar 13, 2023
2.700
2.750
2.530
2.540
646,345
-0.20(-7.30%)
Mar 10, 2023
2.750
2.790
2.510
2.740
893,869
-0.05(-1.79%)
Mar 09, 2023
2.750
3.120
2.740
2.790
1,014,818
+0.08(+2.95%)
Mar 08, 2023
2.810
2.810
2.680
2.710
595,647
-0.09(-3.21%)
Mar 07, 2023
2.940
2.943
2.780
2.800
682,196
-0.11(-3.78%)
Mar 06, 2023
3.150
3.170
2.890
2.910
1,403,558
-0.23(-7.32%)
Mar 03, 2023
3.290
3.310
3.120
3.140
750,005
-0.13(-3.98%)
Mar 02, 2023
3.330
3.370
3.200
3.270
539,600
-0.11(-3.25%)
Mar 01, 2023
3.840
3.840
3.380
3.380
473,237
-0.22(-6.11%)
Feb 28, 2023
3.910
4.000
3.550
3.600
516,279
-0.47(-11.55%)
Feb 27, 2023
4.190
4.240
4.025
4.070
272,790
+0.07(+1.75%)
Feb 24, 2023
3.970
4.100
3.930
4.000
282,577
-0.05(-1.23%)
Feb 23, 2023
4.150
4.200
3.975
4.050
734,230
-0.10(-2.41%)
Feb 22, 2023
4.220
4.259
4.020
4.150
355,371
-0.09(-2.12%)
Feb 21, 2023
4.270
4.295
4.190
4.240
235,349
-0.11(-2.53%)
Feb 17, 2023
4.320
4.430
4.220
4.350
163,406
+0.03(+0.69%)
Feb 16, 2023
4.340
4.410
4.260
4.320
236,572
-0.11(-2.48%)
Feb 15, 2023
4.330
4.435
4.310
4.430
256,417
-0.01(-0.23%)
Feb 14, 2023
4.300
4.455
4.210
4.440
202,048
+0.12(+2.78%)
Feb 13, 2023
4.450
4.450
4.270
4.320
240,384
-0.08(-1.82%)
Feb 10, 2023
4.400
4.430
4.280
4.400
185,899
-0.01(-0.23%)
Feb 09, 2023
4.460
4.570
4.370
4.410
192,795
+0.01(+0.23%)
Feb 08, 2023
4.500
4.600
4.400
4.400
249,134
-0.13(-2.87%)
Feb 07, 2023
4.510
4.610
4.410
4.530
591,975
-0.03(-0.66%)
Feb 06, 2023
4.600
4.740
4.500
4.560
259,491
-0.07(-1.51%)
Feb 03, 2023
5.050
5.050
4.600
4.630
510,139
-0.27(-5.51%)
Feb 02, 2023
5.600
5.750
4.850
4.900
1,009,873
-0.55(-10.09%)
Feb 01, 2023
5.190
5.485
5.041
5.450
503,625
+0.34(+6.65%)
Jan 31, 2023
4.960
5.240
4.960
5.110
227,590
+0.19(+3.86%)
Jan 30, 2023
5.020
5.170
4.790
4.920
291,460
-0.13(-2.57%)
Jan 27, 2023
4.700
5.070
4.640
5.050
346,779
+0.33(+6.99%)
Jan 26, 2023
4.760
4.860
4.610
4.720
287,422
-0.02(-0.42%)
Jan 25, 2023
4.610
4.800
4.560
4.740
232,394
+0.06(+1.28%)
Jan 24, 2023
4.850
5.010
4.650
4.680
314,290
-0.05(-1.06%)
Jan 23, 2023
4.690
4.840
4.610
4.730
251,360
+0.03(+0.64%)
Jan 20, 2023
4.770
4.800
4.690
4.700
257,631
-0.03(-0.63%)
Jan 19, 2023
4.840
4.850
4.654
4.730
330,138
-0.12(-2.47%)
Jan 18, 2023
5.060
5.130
4.745
4.850
483,965
-0.15(-3.00%)
Jan 17, 2023
5.010
5.190
4.870
5.000
388,346
+0.00(+0.00%)
Jan 13, 2023
5.190
5.190
4.810
5.000
1,039,075
-0.20(-3.85%)
Jan 12, 2023
4.190
5.310
4.180
5.200
2,768,835
+0.93(+21.78%)
Jan 11, 2023
4.360
4.370
4.120
4.270
702,749
-0.07(-1.61%)
Jan 10, 2023
3.590
4.425
3.590
4.340
2,440,274
+0.71(+19.56%)
Jan 09, 2023
3.700
3.880
3.560
3.630
910,236
+0.08(+2.25%)
Jan 06, 2023
3.450
3.779
3.320
3.550
886,962
+0.07(+2.01%)
Jan 05, 2023
3.500
3.590
3.415
3.480
694,880
+0.03(+0.87%)
Jan 04, 2023
3.470
3.540
3.225
3.450
1,015,099
-0.14(-3.90%)
Jan 03, 2023
3.840
3.980
3.560
3.590
434,789
-0.25(-6.51%)
Dec 30, 2022
3.710
3.860
3.650
3.840
601,436
+0.05(+1.32%)
Dec 29, 2022
3.430
3.829
3.345
3.790
749,815
+0.19(+5.28%)
Dec 28, 2022
3.280
3.680
3.250
3.600
529,639
+0.28(+8.43%)
Dec 27, 2022
3.390
3.540
3.250
3.320
1,144,637
-0.20(-5.68%)
Dec 23, 2022
3.020
3.550
3.000
3.520
1,867,164
+0.44(+14.29%)
Dec 22, 2022
3.030
3.178
2.690
3.080
2,693,421
+0.04(+1.32%)
Dec 21, 2022
3.630
3.700
2.980
3.040
14,005,015
-0.14(-4.40%)
Dec 20, 2022
2.990
3.180
2.990
3.180
509,313
+0.14(+4.61%)
Dec 19, 2022
3.220
3.230
2.935
3.040
346,370
-0.21(-6.46%)
Dec 16, 2022
3.330
3.350
3.230
3.250
260,731
-0.07(-2.11%)
Dec 15, 2022
3.380
3.510
3.270
3.320
272,398
-0.16(-4.60%)
Dec 14, 2022
3.210
3.570
3.160
3.480
570,180
+0.27(+8.41%)
Dec 13, 2022
3.240
3.315
3.120
3.210
347,342
+0.11(+3.55%)
Dec 12, 2022
3.140
3.200
3.030
3.100
317,747
+0.00(+0.00%)
Dec 09, 2022
3.050
3.220
2.990
3.100
494,628
+0.03(+0.98%)
Dec 08, 2022
2.870
3.140
2.770
3.070
440,969
+0.20(+6.97%)
Dec 07, 2022
3.380
3.380
2.750
2.870
1,716,280
-0.54(-15.84%)
Dec 06, 2022
3.600
3.600
3.340
3.410
290,535
-0.10(-2.85%)
Dec 05, 2022
3.630
3.650
3.470
3.510
264,011
-0.11(-3.04%)
Dec 02, 2022
3.480
3.640
3.335
3.620
556,572
+0.14(+4.02%)
Dec 01, 2022
3.690
3.730
3.390
3.480
541,421
-0.18(-4.92%)
Nov 30, 2022
3.420
3.680
3.360
3.660
737,441
+0.28(+8.28%)
Nov 29, 2022
3.420
3.460
3.305
3.380
325,558
-0.02(-0.59%)
Nov 28, 2022
3.560
3.650
3.340
3.400
368,847
-0.19(-5.29%)
Nov 25, 2022
3.630
3.760
3.570
3.590
143,506
-0.08(-2.18%)
Nov 23, 2022
3.780
3.808
3.640
3.670
319,241
-0.07(-1.87%)
Nov 22, 2022
3.780
3.820
3.600
3.740
327,592
-0.03(-0.80%)
Nov 21, 2022
3.850
3.900
3.665
3.770
328,251
-0.15(-3.83%)
Nov 18, 2022
4.010
4.180
3.840
3.920
418,699
-0.09(-2.24%)
Nov 17, 2022
4.240
4.300
3.960
4.010
438,172
-0.30(-6.96%)
Nov 16, 2022
4.400
4.470
4.131
4.310
748,903
-0.10(-2.27%)
Nov 15, 2022
4.300
4.670
4.150
4.410
876,767
+0.25(+6.01%)
Nov 14, 2022
4.110
4.290
4.010
4.160
3,469,704
+0.06(+1.46%)
Nov 11, 2022
3.980
4.180
3.875
4.100
854,584
+0.10(+2.50%)
Nov 10, 2022
4.200
4.210
3.980
4.000
634,763
-0.01(-0.25%)
Nov 09, 2022
4.000
4.090
3.716
4.010
459,630
-0.13(-3.14%)
Nov 08, 2022
4.720
4.720
4.130
4.140
500,325
-0.12(-2.82%)
Nov 07, 2022
4.240
4.300
4.080
4.260
302,171
+0.03(+0.71%)
Nov 04, 2022
4.430
4.510
4.190
4.230
226,615
-0.14(-3.20%)
Nov 03, 2022
4.040
4.400
4.000
4.370
933,307
+0.24(+5.81%)
Nov 02, 2022
4.470
4.480
4.110
4.130
233,436
-0.29(-6.56%)
Nov 01, 2022
4.530
4.590
4.410
4.420
424,295
-0.02(-0.45%)
Oct 31, 2022
4.510
4.640
4.420
4.440
129,271
-0.14(-3.06%)
Oct 28, 2022
4.550
4.640
4.420
4.580
528,696
+0.06(+1.33%)
Oct 27, 2022
4.800
4.835
4.500
4.520
90,494
-0.25(-5.24%)
Oct 26, 2022
4.680
5.130
4.610
4.770
348,306
+0.12(+2.58%)
Oct 25, 2022
4.610
4.760
4.530
4.650
162,229
+0.10(+2.20%)
Oct 24, 2022
4.840
4.840
4.450
4.550
147,354
-0.23(-4.81%)
Oct 21, 2022
4.700
4.860
4.370
4.780
243,094
+0.10(+2.14%)
Oct 20, 2022
4.750
4.845
4.610
4.680
99,100
-0.01(-0.21%)
Oct 19, 2022
4.920
4.920
4.610
4.690
139,256
-0.23(-4.67%)
Oct 18, 2022
5.130
5.250
4.860
4.920
162,225
-0.11(-2.19%)
Oct 17, 2022
4.770
5.040
4.570
5.030
424,074
+0.33(+7.02%)
Oct 14, 2022
4.500
4.891
4.500
4.700
191,929
+0.23(+5.15%)
Oct 13, 2022
4.120
4.510
4.080
4.470
271,954
+0.17(+3.95%)
Oct 12, 2022
4.160
4.310
4.050
4.300
127,408
+0.19(+4.62%)
Oct 11, 2022
4.280
4.435
4.010
4.110
326,686
-0.18(-4.20%)
Oct 10, 2022
4.750
4.790
4.290
4.290
299,957
-0.47(-9.87%)
Oct 07, 2022
4.930
5.000
4.730
4.760
142,853
-0.25(-4.99%)
Oct 06, 2022
5.000
5.190
4.970
5.010
69,809
-0.09(-1.76%)
Oct 05, 2022
5.070
5.140
4.870
5.100
196,244
-0.14(-2.67%)
Oct 04, 2022
4.930
5.250
4.870
5.240
270,104
+0.41(+8.49%)
Oct 03, 2022
4.870
4.920
4.690
4.830
224,572
+0.01(+0.21%)
Sep 30, 2022
4.920
5.160
4.820
4.820
176,916
-0.07(-1.43%)
Sep 29, 2022
5.030
5.080
4.840
4.890
153,916
-0.20(-3.93%)
Sep 28, 2022
4.930
5.150
4.930
5.090
183,198
+0.27(+5.60%)
Sep 27, 2022
4.640
4.940
4.580
4.820
218,226
+0.16(+3.43%)
Sep 26, 2022
4.870
5.120
4.660
4.660
226,848
-0.23(-4.70%)
Sep 23, 2022
5.050
5.050
4.725
4.890
255,040
-0.16(-3.17%)
Sep 22, 2022
5.120
5.130
4.860
5.050
210,357
-0.02(-0.39%)
Sep 21, 2022
5.130
5.430
4.940
5.070
364,713
-0.22(-4.16%)
Sep 20, 2022
5.330
5.400
5.205
5.290
224,553
-0.19(-3.47%)
Sep 19, 2022
5.490
5.510
5.100
5.480
376,744
+0.23(+4.38%)
Sep 16, 2022
5.370
5.550
5.200
5.250
251,147
-0.19(-3.49%)
Sep 15, 2022
5.520
5.660
5.360
5.440
130,598
-0.17(-3.03%)
Sep 14, 2022
5.680
5.700
5.510
5.610
191,894
-0.09(-1.58%)
Sep 13, 2022
5.930
5.950
5.600
5.700
245,261
-0.30(-5.00%)
Sep 12, 2022
6.210
6.210
5.950
6.000
155,171
-0.17(-2.76%)
Sep 09, 2022
6.080
6.580
5.790
6.170
338,186
-0.35(-5.37%)
Sep 08, 2022
6.130
6.530
6.130
6.520
135,114
+0.36(+5.84%)
Sep 07, 2022
5.910
6.400
5.910
6.160
184,270
+0.13(+2.16%)
Sep 06, 2022
6.450
6.390
5.980
6.030
369,800
-0.40(-6.22%)
Sep 02, 2022
6.830
7.070
6.330
6.430
302,952
-0.35(-5.16%)
Sep 01, 2022
6.820
6.870
6.390
6.780
335,772
-0.04(-0.59%)
Aug 31, 2022
6.700
6.990
6.700
6.820
116,642
+0.07(+1.04%)
Aug 30, 2022
7.100
7.160
6.740
6.750
187,836
-0.34(-4.80%)
Aug 29, 2022
7.010
7.240
6.850
7.090
190,113
-0.04(-0.56%)
Aug 26, 2022
7.320
7.490
7.000
7.130
230,895
-0.20(-2.73%)
Aug 25, 2022
7.720
7.780
7.110
7.330
100,733
-0.30(-3.93%)
Aug 24, 2022
7.850
7.985
7.600
7.630
101,609
-0.11(-1.42%)
Aug 23, 2022
7.480
7.880
7.260
7.740
136,338
+0.28(+3.75%)
Aug 22, 2022
8.190
8.190
7.110
7.460
352,270
-0.96(-11.40%)
Aug 19, 2022
8.580
8.640
8.200
8.420
119,691
-0.36(-4.10%)
Aug 18, 2022
8.720
8.910
8.340
8.780
160,585
-0.08(-0.90%)
Aug 17, 2022
8.800
9.410
8.660
8.860
150,793
-0.17(-1.88%)
Aug 16, 2022
9.070
9.230
8.623
9.030
336,573
-0.25(-2.69%)
Aug 15, 2022
10.33
10.82
9.075
9.280
483,906
-1.02(-9.90%)
Aug 12, 2022
8.200
10.30
8.200
10.30
474,962
+2.18(+26.85%)
Aug 11, 2022
8.200
8.390
7.990
8.120
204,538
+0.05(+0.62%)
Aug 10, 2022
8.130
8.225
7.700
8.070
214,369
+0.10(+1.25%)
Aug 09, 2022
7.870
8.080
7.640
7.970
219,584
-0.08(-0.99%)
Aug 08, 2022
8.420
8.420
7.960
8.050
659,017
-0.25(-3.01%)
Aug 05, 2022
7.720
8.320
7.670
8.300
226,995
+0.44(+5.60%)
Aug 04, 2022
7.310
7.950
7.310
7.860
211,083
+0.53(+7.23%)
Aug 03, 2022
7.340
7.525
7.190
7.330
146,990
+0.14(+1.95%)
Aug 02, 2022
7.000
7.380
7.000
7.190
188,211
+0.13(+1.84%)
Aug 01, 2022
7.410
7.470
7.030
7.060
268,363
-0.35(-4.72%)
Jul 29, 2022
7.600
7.760
7.400
7.410
155,706
-0.26(-3.39%)
Jul 28, 2022
7.780
7.920
7.310
7.670
194,191
+0.10(+1.32%)
Jul 27, 2022
7.460
7.630
7.080
7.570
286,647
+0.28(+3.84%)
Jul 26, 2022
7.120
7.380
6.920
7.290
491,853
+0.09(+1.25%)
Jul 25, 2022
7.370
7.370
6.950
7.200
682,540
-0.16(-2.17%)
Jul 22, 2022
7.600
7.685
7.350
7.360
138,862
-0.20(-2.65%)
Jul 21, 2022
7.610
7.695
7.430
7.560
156,853
-0.05(-0.66%)
Jul 20, 2022
7.570
7.800
7.470
7.610
396,177
+0.02(+0.26%)
Jul 19, 2022
7.900
7.930
7.470
7.590
366,817
-0.18(-2.32%)
Jul 18, 2022
8.180
8.586
7.760
7.770
268,775
-0.33(-4.07%)
Jul 15, 2022
8.570
8.570
8.070
8.100
803,145
-0.31(-3.69%)
Jul 14, 2022
8.820
8.840
8.330
8.410
199,372
-0.53(-5.93%)
Jul 13, 2022
8.890
9.250
8.740
8.940
383,381
-0.17(-1.87%)
Jul 12, 2022
9.400
9.460
8.805
9.110
388,105
-0.30(-3.19%)
Jul 11, 2022
10.33
10.33
9.410
9.410
272,027
-0.90(-8.73%)
Jul 08, 2022
9.150
10.88
9.110
10.31
746,980
+1.15(+12.55%)
Jul 07, 2022
8.970
9.340
8.930
9.160
121,832
+0.22(+2.46%)
Jul 06, 2022
8.830
9.400
8.750
8.940
247,616
+0.09(+1.02%)
Jul 05, 2022
8.390
8.960
8.380
8.850
284,283
+0.31(+3.63%)
Jul 01, 2022
7.970
8.828
7.970
8.540
334,152
+0.59(+7.42%)
Jun 30, 2022
7.700
7.950
7.390
7.950
193,753
+0.16(+2.05%)
Jun 29, 2022
7.620
7.920
7.500
7.790
46,209
+0.05(+0.65%)
Jun 28, 2022
8.000
8.050
7.490
7.740
283,797
-0.28(-3.49%)
Jun 27, 2022
7.830
8.050
7.420
8.020
207,211
+0.13(+1.65%)
Jun 24, 2022
7.020
7.930
7.020
7.890
441,688
+1.01(+14.68%)
Jun 23, 2022
6.640
6.900
6.560
6.880
384,840
+0.32(+4.88%)
Jun 22, 2022
6.660
6.960
6.500
6.560
416,528
-0.22(-3.24%)
Jun 21, 2022
6.510
7.010
6.300
6.780
407,790
+0.43(+6.77%)
Jun 17, 2022
6.050
6.530
6.050
6.350
624,620
+0.39(+6.54%)
Jun 16, 2022
5.840
6.025
5.520
5.960
353,864
-0.09(-1.49%)
Jun 15, 2022
6.090
6.290
6.035
6.050
175,913
-0.02(-0.33%)
Jun 14, 2022
6.330
6.490
5.990
6.070
555,491
-0.23(-3.65%)
Jun 13, 2022
6.470
6.650
6.002
6.300
223,505
-0.37(-5.55%)
Jun 10, 2022
6.800
7.010
6.410
6.670
398,374
-0.33(-4.71%)
Jun 09, 2022
7.240
7.240
6.990
7.000
172,118
-0.22(-3.05%)
Jun 08, 2022
7.240
7.440
7.060
7.220
244,327
-0.01(-0.14%)
Jun 07, 2022
6.890
7.320
6.750
7.230
97,693
+0.21(+2.99%)
Jun 06, 2022
7.270
7.440
6.880
7.020
135,952
-0.18(-2.50%)
Jun 03, 2022
6.850
7.460
6.770
7.200
229,001
+0.38(+5.57%)
Jun 02, 2022
6.510
7.020
6.320
6.820
209,886
+0.27(+4.12%)
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.