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
Solo Brands Inc Cl A
(NY:
DTC
)
1.895
-0.025 (-1.30%)
Streaming Delayed Price
Updated: 1:07 PM EDT, Jun 7, 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
7.220
7.220
6.590
6.830
687,313
-0.30(-4.21%)
May 05, 2023
7.500
7.680
7.090
7.130
373,217
-0.27(-3.65%)
May 04, 2023
8.190
8.856
7.260
7.400
1,145,559
-0.12(-1.60%)
May 03, 2023
7.510
7.805
7.450
7.520
423,845
+0.03(+0.40%)
May 02, 2023
7.770
7.880
7.420
7.490
244,131
-0.23(-2.98%)
May 01, 2023
7.970
8.250
7.692
7.720
289,252
-0.27(-3.38%)
Apr 28, 2023
7.830
8.123
7.800
7.990
301,410
+0.13(+1.65%)
Apr 27, 2023
7.780
7.920
7.735
7.860
198,237
+0.08(+1.03%)
Apr 26, 2023
7.800
7.910
7.650
7.780
171,544
-0.02(-0.26%)
Apr 25, 2023
8.080
8.080
7.750
7.800
152,345
-0.31(-3.82%)
Apr 24, 2023
8.180
8.280
7.910
8.110
289,634
-0.01(-0.12%)
Apr 21, 2023
8.060
8.300
8.010
8.120
347,538
+0.07(+0.87%)
Apr 20, 2023
7.710
8.240
7.680
8.050
385,871
+0.17(+2.16%)
Apr 19, 2023
7.810
8.050
7.730
7.880
331,509
-0.07(-0.88%)
Apr 18, 2023
8.060
8.160
7.910
7.950
310,452
-0.06(-0.75%)
Apr 17, 2023
8.310
8.310
7.541
8.010
588,542
-0.29(-3.49%)
Apr 14, 2023
8.230
8.530
8.140
8.300
518,322
+0.07(+0.85%)
Apr 13, 2023
8.530
8.530
8.120
8.230
351,575
-0.22(-2.60%)
Apr 12, 2023
8.210
8.620
8.152
8.450
468,163
+0.31(+3.81%)
Apr 11, 2023
8.290
8.360
8.060
8.140
344,087
-0.10(-1.21%)
Apr 10, 2023
8.030
8.270
7.930
8.240
484,088
+0.21(+2.62%)
Apr 06, 2023
7.810
8.130
7.750
8.030
434,964
+0.17(+2.16%)
Apr 05, 2023
8.100
8.165
7.590
7.860
1,154,861
-0.15(-1.87%)
Apr 04, 2023
7.670
8.030
7.630
8.010
719,858
+0.44(+5.81%)
Apr 03, 2023
7.250
7.580
7.070
7.570
566,879
+0.39(+5.43%)
Mar 31, 2023
7.180
7.200
6.920
7.180
273,691
+0.15(+2.13%)
Mar 30, 2023
6.950
7.220
6.866
7.030
291,382
+0.21(+3.08%)
Mar 29, 2023
6.740
6.910
6.660
6.820
199,885
+0.10(+1.49%)
Mar 28, 2023
6.960
7.005
6.650
6.720
229,188
-0.17(-2.47%)
Mar 27, 2023
6.850
7.129
6.782
6.890
317,630
+0.13(+1.92%)
Mar 24, 2023
6.480
6.840
6.360
6.760
273,558
+0.22(+3.36%)
Mar 23, 2023
6.580
6.910
6.530
6.540
538,040
+0.07(+1.08%)
Mar 22, 2023
6.600
6.795
6.450
6.470
217,638
-0.13(-1.97%)
Mar 21, 2023
6.510
6.805
6.421
6.600
278,593
+0.09(+1.38%)
Mar 20, 2023
6.390
6.580
6.100
6.510
354,382
+0.13(+2.04%)
Mar 17, 2023
6.050
6.870
6.050
6.380
884,148
+0.43(+7.23%)
Mar 16, 2023
6.240
6.290
5.860
5.950
564,011
-0.34(-5.41%)
Mar 15, 2023
6.390
6.590
6.205
6.290
671,522
-0.40(-5.98%)
Mar 14, 2023
6.270
6.750
6.090
6.690
1,000,464
+0.46(+7.38%)
Mar 13, 2023
5.480
6.460
5.180
6.230
1,973,967
+0.74(+13.48%)
Mar 10, 2023
4.800
5.720
4.640
5.490
3,566,449
+0.96(+21.19%)
Mar 09, 2023
4.430
5.590
4.360
4.530
4,023,645
+0.51(+12.69%)
Mar 08, 2023
3.930
4.030
3.820
4.020
144,220
+0.10(+2.55%)
Mar 07, 2023
3.910
4.080
3.840
3.920
101,792
+0.04(+1.03%)
Mar 06, 2023
4.230
4.230
3.800
3.880
371,941
-0.28(-6.73%)
Mar 03, 2023
3.990
4.180
3.980
4.160
117,410
+0.10(+2.46%)
Mar 02, 2023
4.000
4.080
3.940
4.060
60,887
+0.00(+0.00%)
Mar 01, 2023
4.140
4.190
3.970
4.060
132,275
-0.07(-1.69%)
Feb 28, 2023
4.060
4.200
4.060
4.130
98,097
+0.07(+1.72%)
Feb 27, 2023
4.150
4.160
4.030
4.060
65,007
-0.01(-0.25%)
Feb 24, 2023
4.150
4.150
4.000
4.070
122,345
-0.08(-1.93%)
Feb 23, 2023
4.170
4.221
4.020
4.150
72,188
+0.01(+0.24%)
Feb 22, 2023
4.050
4.230
4.045
4.140
104,123
+0.14(+3.50%)
Feb 21, 2023
4.120
4.184
4.000
4.000
128,152
-0.12(-2.91%)
Feb 17, 2023
4.200
4.250
4.050
4.120
124,278
-0.09(-2.14%)
Feb 16, 2023
4.250
4.350
4.180
4.210
70,437
-0.12(-2.77%)
Feb 15, 2023
4.220
4.360
4.190
4.330
134,688
+0.11(+2.61%)
Feb 14, 2023
4.220
4.265
4.160
4.220
168,708
-0.04(-0.94%)
Feb 13, 2023
4.280
4.335
4.194
4.260
113,989
-0.03(-0.70%)
Feb 10, 2023
4.340
4.340
4.210
4.290
81,178
-0.02(-0.46%)
Feb 09, 2023
4.560
4.565
4.295
4.310
64,898
-0.16(-3.58%)
Feb 08, 2023
4.500
4.580
4.410
4.470
98,825
-0.11(-2.40%)
Feb 07, 2023
4.760
4.760
4.400
4.580
134,815
-0.22(-4.58%)
Feb 06, 2023
4.860
4.950
4.670
4.800
238,158
-0.14(-2.83%)
Feb 03, 2023
4.730
4.999
4.570
4.940
375,260
+0.12(+2.49%)
Feb 02, 2023
4.790
5.030
4.460
4.820
497,529
+0.12(+2.55%)
Feb 01, 2023
4.440
4.770
4.405
4.700
251,682
+0.28(+6.33%)
Jan 31, 2023
4.430
4.560
4.380
4.420
170,934
+0.06(+1.38%)
Jan 30, 2023
4.220
4.460
4.190
4.360
263,110
+0.14(+3.32%)
Jan 27, 2023
4.220
4.350
4.130
4.220
259,901
-0.08(-1.86%)
Jan 26, 2023
4.200
4.320
4.082
4.300
101,987
+0.17(+4.12%)
Jan 25, 2023
4.230
4.240
3.985
4.130
178,093
-0.18(-4.18%)
Jan 24, 2023
4.390
4.560
4.310
4.310
108,346
-0.09(-2.05%)
Jan 23, 2023
4.240
4.430
4.200
4.400
225,768
+0.16(+3.77%)
Jan 20, 2023
4.090
4.270
4.050
4.240
197,711
+0.21(+5.21%)
Jan 19, 2023
4.020
4.125
3.985
4.030
101,748
-0.04(-0.98%)
Jan 18, 2023
4.150
4.280
4.010
4.070
215,528
-0.03(-0.73%)
Jan 17, 2023
4.140
4.240
4.080
4.100
147,649
-0.03(-0.73%)
Jan 13, 2023
4.040
4.135
4.000
4.130
85,412
+0.04(+0.98%)
Jan 12, 2023
4.080
4.136
3.990
4.090
177,925
+0.06(+1.49%)
Jan 11, 2023
4.070
4.220
4.000
4.030
111,639
+0.03(+0.75%)
Jan 10, 2023
4.010
4.110
3.970
4.000
89,467
-0.03(-0.74%)
Jan 09, 2023
3.950
4.090
3.940
4.030
104,414
+0.12(+3.07%)
Jan 06, 2023
3.950
4.045
3.840
3.910
189,342
+0.00(+0.00%)
Jan 05, 2023
3.950
4.050
3.810
3.910
116,033
-0.10(-2.49%)
Jan 04, 2023
3.780
4.080
3.650
4.010
285,888
+0.31(+8.38%)
Jan 03, 2023
3.800
3.870
3.640
3.700
143,272
-0.02(-0.54%)
Dec 30, 2022
3.540
3.726
3.540
3.720
238,292
+0.13(+3.62%)
Dec 29, 2022
3.430
3.610
3.390
3.590
221,867
+0.18(+5.28%)
Dec 28, 2022
3.530
3.570
3.400
3.410
103,318
-0.13(-3.67%)
Dec 27, 2022
3.580
3.605
3.510
3.540
101,967
-0.04(-1.12%)
Dec 23, 2022
3.600
3.660
3.510
3.580
133,771
-0.02(-0.56%)
Dec 22, 2022
3.690
3.770
3.534
3.600
144,197
-0.15(-4.00%)
Dec 21, 2022
3.640
3.770
3.560
3.750
171,640
+0.15(+4.17%)
Dec 20, 2022
3.590
3.780
3.530
3.600
208,687
+0.05(+1.41%)
Dec 19, 2022
3.870
3.870
3.490
3.550
307,276
-0.26(-6.82%)
Dec 16, 2022
3.910
3.980
3.800
3.810
305,444
-0.16(-4.03%)
Dec 15, 2022
3.880
4.020
3.870
3.970
359,848
-0.02(-0.50%)
Dec 14, 2022
4.270
4.271
3.924
3.990
459,291
-0.27(-6.34%)
Dec 13, 2022
4.380
4.380
4.103
4.260
331,628
+0.06(+1.43%)
Dec 12, 2022
4.380
4.380
4.150
4.200
149,030
-0.04(-0.94%)
Dec 09, 2022
4.240
4.290
4.165
4.240
124,920
-0.06(-1.40%)
Dec 08, 2022
4.320
4.324
4.190
4.300
124,410
+0.03(+0.70%)
Dec 07, 2022
4.280
4.380
4.210
4.270
129,961
-0.01(-0.23%)
Dec 06, 2022
4.380
4.395
4.250
4.280
103,627
-0.11(-2.51%)
Dec 05, 2022
4.410
4.540
4.310
4.390
111,445
-0.05(-1.13%)
Dec 02, 2022
4.240
4.530
4.240
4.440
153,633
+0.10(+2.30%)
Dec 01, 2022
4.400
4.400
4.190
4.340
72,199
-0.01(-0.23%)
Nov 30, 2022
4.250
4.450
4.180
4.350
192,445
+0.19(+4.57%)
Nov 29, 2022
4.200
4.240
4.120
4.160
76,162
-0.02(-0.48%)
Nov 28, 2022
4.190
4.319
4.120
4.180
118,350
-0.05(-1.18%)
Nov 25, 2022
4.270
4.390
4.220
4.230
54,430
+0.02(+0.48%)
Nov 23, 2022
4.220
4.314
4.110
4.210
73,892
-0.01(-0.24%)
Nov 22, 2022
4.250
4.300
4.110
4.220
95,369
+0.02(+0.48%)
Nov 21, 2022
4.260
4.310
4.139
4.200
82,483
-0.11(-2.55%)
Nov 18, 2022
4.590
4.640
4.240
4.310
145,759
-0.20(-4.43%)
Nov 17, 2022
4.740
4.740
4.400
4.510
182,283
-0.16(-3.43%)
Nov 16, 2022
4.970
4.970
4.630
4.670
137,354
-0.40(-7.89%)
Nov 15, 2022
5.000
5.150
4.900
5.070
277,528
+0.19(+3.89%)
Nov 14, 2022
4.900
4.980
4.680
4.880
185,405
-0.12(-2.40%)
Nov 11, 2022
4.460
5.000
4.410
5.000
404,015
+0.51(+11.36%)
Nov 10, 2022
4.300
4.660
4.180
4.490
320,086
+0.46(+11.41%)
Nov 09, 2022
4.350
4.470
4.020
4.030
231,869
-0.32(-7.36%)
Nov 08, 2022
4.280
4.440
4.100
4.350
280,065
+0.11(+2.59%)
Nov 07, 2022
4.120
4.330
4.000
4.240
340,777
+0.17(+4.18%)
Nov 04, 2022
4.120
4.220
4.040
4.070
262,429
-0.05(-1.21%)
Nov 03, 2022
3.930
4.145
3.920
4.120
86,938
+0.13(+3.26%)
Nov 02, 2022
4.270
4.270
3.990
3.990
149,219
-0.19(-4.55%)
Nov 01, 2022
4.180
4.310
4.000
4.180
222,984
+0.05(+1.21%)
Oct 31, 2022
4.200
4.250
4.050
4.130
224,870
-0.08(-1.90%)
Oct 28, 2022
4.160
4.380
4.020
4.210
128,983
+0.09(+2.18%)
Oct 27, 2022
4.090
4.310
4.040
4.120
144,334
+0.09(+2.23%)
Oct 26, 2022
3.930
4.090
3.885
4.030
153,056
+0.12(+3.07%)
Oct 25, 2022
3.710
4.220
3.710
3.910
433,613
+0.25(+6.83%)
Oct 24, 2022
3.770
3.840
3.650
3.660
169,323
-0.10(-2.66%)
Oct 21, 2022
3.760
3.830
3.502
3.760
281,185
+0.01(+0.27%)
Oct 20, 2022
4.000
4.060
3.680
3.750
496,708
-0.27(-6.72%)
Oct 19, 2022
4.120
4.140
3.980
4.020
141,243
-0.11(-2.66%)
Oct 18, 2022
4.190
4.279
4.050
4.130
150,954
+0.12(+2.99%)
Oct 17, 2022
4.060
4.110
3.940
4.010
166,291
+0.11(+2.82%)
Oct 14, 2022
4.230
4.230
3.900
3.900
218,851
-0.22(-5.34%)
Oct 13, 2022
3.920
4.140
3.800
4.120
279,285
+0.08(+1.98%)
Oct 12, 2022
3.950
4.050
3.870
4.040
200,821
+0.08(+2.02%)
Oct 11, 2022
3.830
3.980
3.760
3.960
188,668
+0.13(+3.39%)
Oct 10, 2022
3.850
3.860
3.685
3.830
206,173
-0.01(-0.26%)
Oct 07, 2022
3.890
3.940
3.763
3.840
270,395
-0.07(-1.79%)
Oct 06, 2022
4.000
4.068
3.890
3.910
223,733
-0.03(-0.76%)
Oct 05, 2022
3.880
3.980
3.820
3.940
242,921
-0.04(-1.01%)
Oct 04, 2022
3.970
4.190
3.920
3.980
403,665
+0.12(+3.11%)
Oct 03, 2022
3.870
4.010
3.750
3.860
294,686
+0.06(+1.58%)
Sep 30, 2022
3.960
4.000
3.760
3.800
391,368
-0.19(-4.76%)
Sep 29, 2022
3.990
4.030
3.830
3.990
246,198
-0.08(-1.97%)
Sep 28, 2022
3.860
4.130
3.860
4.070
255,494
+0.21(+5.44%)
Sep 27, 2022
4.030
4.250
3.780
3.860
293,238
-0.10(-2.53%)
Sep 26, 2022
4.120
4.279
3.950
3.960
151,263
-0.15(-3.65%)
Sep 23, 2022
4.120
4.180
3.960
4.110
275,913
-0.10(-2.38%)
Sep 22, 2022
4.210
4.290
4.122
4.210
214,837
-0.03(-0.71%)
Sep 21, 2022
4.470
4.530
4.220
4.240
224,718
-0.24(-5.36%)
Sep 20, 2022
4.660
4.700
4.380
4.480
319,750
-0.26(-5.49%)
Sep 19, 2022
4.700
4.830
4.610
4.740
349,977
+0.00(+0.00%)
Sep 16, 2022
4.990
5.030
4.710
4.740
506,665
-0.34(-6.69%)
Sep 15, 2022
4.860
5.300
4.860
5.080
326,707
+0.18(+3.67%)
Sep 14, 2022
5.090
5.120
4.830
4.900
336,198
-0.18(-3.54%)
Sep 13, 2022
4.960
5.210
4.910
5.080
340,315
-0.15(-2.87%)
Sep 12, 2022
4.780
5.270
4.780
5.230
442,558
+0.45(+9.41%)
Sep 09, 2022
4.520
4.880
4.509
4.780
525,008
+0.31(+6.94%)
Sep 08, 2022
4.230
4.490
4.160
4.470
389,017
+0.16(+3.71%)
Sep 07, 2022
4.130
4.340
4.060
4.310
601,885
+0.11(+2.62%)
Sep 06, 2022
4.350
4.390
4.120
4.200
625,980
+0.17(+4.22%)
Sep 02, 2022
4.100
4.120
3.920
4.030
258,068
-0.04(-0.98%)
Sep 01, 2022
4.100
4.180
4.000
4.070
411,899
-0.08(-1.93%)
Aug 31, 2022
4.260
4.320
4.140
4.150
446,609
-0.15(-3.49%)
Aug 30, 2022
4.350
4.400
4.160
4.300
265,967
-0.03(-0.69%)
Aug 29, 2022
4.490
4.559
4.330
4.330
408,293
-0.23(-5.04%)
Aug 26, 2022
4.700
4.960
4.545
4.560
418,040
-0.15(-3.18%)
Aug 25, 2022
4.790
4.860
4.610
4.710
251,654
-0.07(-1.46%)
Aug 24, 2022
4.850
4.890
4.640
4.780
292,242
-0.02(-0.42%)
Aug 23, 2022
4.860
5.090
4.760
4.800
319,887
-0.07(-1.44%)
Aug 22, 2022
4.950
5.130
4.770
4.870
289,893
-0.20(-3.94%)
Aug 19, 2022
5.170
5.250
4.960
5.070
496,681
-0.19(-3.61%)
Aug 18, 2022
5.400
5.560
5.140
5.260
747,258
-0.25(-4.54%)
Aug 17, 2022
5.530
5.720
5.379
5.510
553,863
-0.16(-2.82%)
Aug 16, 2022
5.260
5.840
5.100
5.670
1,076,207
+0.43(+8.21%)
Aug 15, 2022
5.770
5.830
5.165
5.240
1,456,361
-0.67(-11.34%)
Aug 12, 2022
6.010
6.020
5.450
5.910
1,422,617
-0.09(-1.50%)
Aug 11, 2022
6.400
7.410
5.390
6.000
3,203,556
-0.03(-0.50%)
Aug 10, 2022
5.530
6.099
5.410
6.030
1,416,695
+0.65(+12.08%)
Aug 09, 2022
5.990
6.640
5.110
5.380
1,829,657
-0.12(-2.18%)
Aug 08, 2022
4.800
5.530
4.780
5.500
1,213,303
+0.74(+15.55%)
Aug 05, 2022
4.760
4.850
4.620
4.760
445,416
-0.14(-2.86%)
Aug 04, 2022
5.410
5.450
4.880
4.900
448,043
-0.48(-8.92%)
Aug 03, 2022
5.190
5.490
5.070
5.380
486,499
+0.30(+5.91%)
Aug 02, 2022
4.980
5.120
4.891
5.080
253,544
+0.07(+1.40%)
Aug 01, 2022
5.030
5.270
4.852
5.010
696,720
+0.02(+0.40%)
Jul 29, 2022
4.860
5.380
4.760
4.990
905,583
+0.10(+2.04%)
Jul 28, 2022
4.300
4.970
4.215
4.890
708,354
+0.54(+12.41%)
Jul 27, 2022
4.180
4.400
4.070
4.350
379,206
+0.18(+4.32%)
Jul 26, 2022
4.010
4.340
4.000
4.170
589,830
+0.06(+1.46%)
Jul 25, 2022
4.500
4.650
3.930
4.110
1,547,130
-0.49(-10.65%)
Jul 22, 2022
4.760
4.890
4.525
4.600
260,445
-0.15(-3.16%)
Jul 21, 2022
4.670
4.780
4.571
4.750
185,839
+0.07(+1.50%)
Jul 20, 2022
4.480
4.750
4.430
4.680
395,389
+0.26(+5.88%)
Jul 19, 2022
4.440
4.510
4.280
4.420
239,858
+0.03(+0.68%)
Jul 18, 2022
4.240
4.530
4.240
4.390
348,610
+0.18(+4.28%)
Jul 15, 2022
4.340
4.459
4.020
4.210
471,080
-0.09(-2.09%)
Jul 14, 2022
4.440
4.480
4.240
4.300
257,334
-0.24(-5.29%)
Jul 13, 2022
4.380
4.635
4.290
4.540
177,335
+0.06(+1.34%)
Jul 12, 2022
4.410
4.595
4.390
4.480
142,003
+0.09(+2.05%)
Jul 11, 2022
4.790
4.829
4.380
4.390
209,360
-0.39(-8.16%)
Jul 08, 2022
4.670
4.780
4.520
4.780
289,134
+0.17(+3.69%)
Jul 07, 2022
4.550
4.740
4.510
4.610
336,357
+0.10(+2.22%)
Jul 06, 2022
4.490
4.577
4.330
4.510
259,148
-0.03(-0.66%)
Jul 05, 2022
4.150
4.540
4.020
4.540
482,677
+0.37(+8.87%)
Jul 01, 2022
4.040
4.250
3.970
4.170
193,720
+0.11(+2.71%)
Jun 30, 2022
4.150
4.260
3.980
4.060
369,547
-0.21(-4.92%)
Jun 29, 2022
4.300
4.300
4.130
4.270
256,241
-0.04(-0.93%)
Jun 28, 2022
4.650
4.740
4.280
4.310
387,830
-0.33(-7.11%)
Jun 27, 2022
4.730
4.810
4.550
4.640
343,687
-0.10(-2.11%)
Jun 24, 2022
4.800
4.930
4.620
4.740
1,550,779
+0.04(+0.85%)
Jun 23, 2022
4.210
4.700
4.190
4.700
800,275
+0.50(+11.90%)
Jun 22, 2022
3.990
4.282
3.990
4.200
368,019
+0.08(+1.94%)
Jun 21, 2022
4.280
4.390
4.060
4.120
431,353
+0.03(+0.73%)
Jun 17, 2022
3.830
4.170
3.771
4.090
498,206
+0.29(+7.63%)
Jun 16, 2022
4.000
4.060
3.750
3.800
656,090
-0.38(-9.09%)
Jun 15, 2022
4.170
4.270
4.020
4.180
530,516
+0.03(+0.72%)
Jun 14, 2022
4.200
4.220
4.010
4.150
294,925
-0.06(-1.43%)
Jun 13, 2022
4.370
4.484
4.170
4.210
401,975
-0.44(-9.46%)
Jun 10, 2022
4.630
4.799
4.470
4.650
539,962
-0.15(-3.12%)
Jun 09, 2022
5.100
5.100
4.740
4.800
671,790
-0.28(-5.51%)
Jun 08, 2022
5.010
5.240
4.960
5.080
523,998
+0.05(+0.99%)
Jun 07, 2022
4.980
5.290
4.880
5.030
743,528
-0.08(-1.57%)
Jun 06, 2022
5.310
5.340
5.010
5.110
749,650
-0.10(-1.92%)
Jun 03, 2022
5.530
5.582
5.100
5.210
1,024,209
-0.32(-5.79%)
Jun 02, 2022
5.060
5.740
5.000
5.530
1,747,096
+0.49(+9.72%)
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.