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
Milestone Scientific
(NY:
MLSS
)
0.7300
+0.0072 (+1.00%)
Official Closing Price
Updated: 8:00 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 28, 2021
2.160
2.190
2.080
2.080
165,009
-0.09(-4.15%)
May 27, 2021
2.110
2.180
2.050
2.170
311,592
+0.07(+3.33%)
May 26, 2021
2.050
2.180
2.000
2.100
542,579
+0.06(+2.94%)
May 25, 2021
2.120
2.141
1.990
2.040
329,182
-0.09(-4.23%)
May 24, 2021
2.140
2.220
2.110
2.130
216,783
-0.02(-0.93%)
May 21, 2021
2.100
2.180
2.030
2.150
270,951
+0.10(+4.88%)
May 20, 2021
2.120
2.160
1.990
2.050
418,082
-0.03(-1.44%)
May 19, 2021
2.160
2.185
1.980
2.080
826,450
-0.09(-4.15%)
May 18, 2021
2.200
2.280
2.160
2.170
195,540
-0.02(-0.91%)
May 17, 2021
2.300
2.370
2.170
2.190
281,410
-0.06(-2.67%)
May 14, 2021
2.230
2.360
2.220
2.250
252,966
+0.01(+0.45%)
May 13, 2021
2.310
2.370
2.230
2.240
275,431
-0.06(-2.61%)
May 12, 2021
2.310
2.400
2.260
2.300
271,661
-0.05(-2.13%)
May 11, 2021
2.270
2.460
2.220
2.350
182,316
+0.00(+0.00%)
May 10, 2021
2.410
2.410
2.270
2.350
247,118
-0.10(-4.08%)
May 07, 2021
2.370
2.559
2.360
2.450
287,935
+0.09(+3.81%)
May 06, 2021
2.510
2.520
2.340
2.360
438,139
-0.16(-6.35%)
May 05, 2021
2.700
2.760
2.510
2.520
376,417
-0.25(-9.03%)
May 04, 2021
2.940
2.940
2.700
2.770
374,612
-0.27(-8.88%)
May 03, 2021
2.580
3.170
2.555
3.040
1,787,336
+0.52(+20.63%)
Apr 30, 2021
2.460
2.540
2.420
2.520
213,100
+0.02(+0.80%)
Apr 29, 2021
2.530
2.580
2.410
2.500
282,459
+0.02(+0.81%)
Apr 28, 2021
2.520
2.560
2.400
2.480
512,864
-0.03(-1.20%)
Apr 27, 2021
2.670
2.690
2.474
2.510
356,981
-0.08(-3.09%)
Apr 26, 2021
2.530
2.630
2.500
2.590
252,121
+0.09(+3.60%)
Apr 23, 2021
2.500
2.570
2.400
2.500
284,500
+0.03(+1.21%)
Apr 22, 2021
2.420
2.600
2.420
2.470
349,188
-0.01(-0.40%)
Apr 21, 2021
2.340
2.520
2.330
2.480
450,346
+0.12(+5.08%)
Apr 20, 2021
2.560
2.560
2.292
2.360
767,696
-0.18(-7.09%)
Apr 19, 2021
2.690
2.690
2.520
2.540
422,231
-0.13(-4.87%)
Apr 16, 2021
2.900
2.900
2.650
2.670
686,600
-0.20(-6.97%)
Apr 15, 2021
3.030
3.090
2.860
2.870
258,208
-0.16(-5.28%)
Apr 14, 2021
3.040
3.140
2.950
3.030
306,488
-0.05(-1.62%)
Apr 13, 2021
3.150
3.180
2.890
3.080
633,426
-0.04(-1.28%)
Apr 12, 2021
3.270
3.340
3.100
3.120
226,508
-0.09(-2.80%)
Apr 09, 2021
3.200
3.300
3.130
3.210
367,000
-0.03(-0.93%)
Apr 08, 2021
3.310
3.340
3.070
3.240
1,200,006
-0.05(-1.52%)
Apr 07, 2021
3.330
3.460
3.280
3.290
467,548
+0.00(+0.00%)
Apr 06, 2021
3.460
3.520
3.270
3.290
295,816
-0.18(-5.19%)
Apr 05, 2021
3.830
3.830
3.440
3.470
223,680
-0.25(-6.72%)
Apr 01, 2021
3.560
3.770
3.420
3.720
316,900
+0.15(+4.20%)
Mar 31, 2021
3.360
3.590
3.330
3.570
410,810
+0.30(+9.17%)
Mar 30, 2021
3.290
3.460
3.250
3.270
420,444
-0.01(-0.30%)
Mar 29, 2021
3.460
3.540
3.270
3.280
361,642
-0.18(-5.20%)
Mar 26, 2021
3.620
3.700
3.360
3.460
319,900
-0.15(-4.16%)
Mar 25, 2021
3.420
3.680
3.282
3.610
446,851
+0.18(+5.25%)
Mar 24, 2021
3.750
3.805
3.400
3.430
556,110
-0.34(-9.02%)
Mar 23, 2021
4.000
4.060
3.700
3.770
576,943
-0.28(-6.91%)
Mar 22, 2021
4.030
4.105
3.980
4.050
332,322
+0.00(+0.00%)
Mar 19, 2021
4.090
4.140
3.820
4.050
789,400
+0.04(+1.00%)
Mar 18, 2021
4.270
4.350
4.010
4.010
284,333
-0.29(-6.74%)
Mar 17, 2021
4.230
4.400
4.130
4.300
371,897
+0.00(+0.00%)
Mar 16, 2021
4.490
4.640
4.200
4.300
941,007
-0.14(-3.15%)
Mar 15, 2021
4.560
4.740
4.400
4.440
454,084
-0.12(-2.63%)
Mar 12, 2021
4.520
4.840
4.410
4.560
622,700
+0.01(+0.22%)
Mar 11, 2021
4.690
4.853
4.380
4.550
1,192,479
-0.12(-2.57%)
Mar 10, 2021
4.190
4.770
4.060
4.670
2,906,538
+0.36(+8.35%)
Mar 09, 2021
3.730
4.380
3.680
4.310
1,342,013
+0.62(+16.80%)
Mar 08, 2021
3.690
3.790
3.530
3.690
858,753
+0.01(+0.27%)
Mar 05, 2021
3.760
3.850
3.370
3.680
545,300
-0.03(-0.81%)
Mar 04, 2021
3.790
3.900
3.550
3.710
731,389
-0.21(-5.36%)
Mar 03, 2021
4.110
4.320
3.840
3.920
779,583
-0.21(-5.08%)
Mar 02, 2021
3.790
4.200
3.670
4.130
898,817
+0.34(+8.97%)
Mar 01, 2021
3.940
3.960
3.650
3.790
479,205
-0.13(-3.32%)
Feb 26, 2021
3.620
3.950
3.320
3.920
1,340,000
+0.36(+10.11%)
Feb 25, 2021
3.930
3.950
3.400
3.560
884,308
-0.47(-11.66%)
Feb 24, 2021
3.540
4.400
3.510
4.030
1,569,102
+0.34(+9.21%)
Feb 23, 2021
3.750
3.910
3.160
3.690
898,881
-0.06(-1.60%)
Feb 22, 2021
4.110
4.200
3.750
3.750
1,012,300
-0.36(-8.76%)
Feb 19, 2021
4.030
4.390
3.920
4.110
1,458,500
+0.06(+1.48%)
Feb 18, 2021
3.730
4.280
3.610
4.050
2,555,338
+0.36(+9.76%)
Feb 17, 2021
3.790
3.820
3.530
3.690
550,450
-0.19(-4.90%)
Feb 16, 2021
3.690
4.240
3.650
3.880
1,698,210
+0.23(+6.30%)
Feb 12, 2021
3.650
3.710
3.450
3.650
543,000
-0.06(-1.62%)
Feb 11, 2021
3.890
3.890
3.580
3.710
503,907
-0.08(-2.11%)
Feb 10, 2021
3.860
3.930
3.470
3.790
1,022,970
+0.02(+0.53%)
Feb 09, 2021
3.480
3.820
3.420
3.770
1,611,732
+0.29(+8.33%)
Feb 08, 2021
3.350
3.480
3.270
3.480
619,537
+0.21(+6.42%)
Feb 05, 2021
3.290
3.410
3.170
3.270
635,200
-0.02(-0.61%)
Feb 04, 2021
3.180
3.590
3.140
3.290
1,534,571
+0.20(+6.47%)
Feb 03, 2021
2.980
3.170
2.910
3.090
622,633
+0.11(+3.69%)
Feb 02, 2021
2.860
3.017
2.840
2.980
627,385
+0.14(+4.93%)
Feb 01, 2021
2.770
2.880
2.740
2.840
218,175
+0.02(+0.71%)
Jan 29, 2021
2.890
2.940
2.770
2.820
367,000
-0.09(-3.09%)
Jan 28, 2021
2.940
2.940
2.850
2.910
233,033
+0.05(+1.75%)
Jan 27, 2021
2.850
2.950
2.740
2.860
408,125
-0.04(-1.38%)
Jan 26, 2021
2.940
3.090
2.850
2.900
693,255
-0.02(-0.68%)
Jan 25, 2021
2.920
2.970
2.660
2.920
479,630
-0.03(-1.02%)
Jan 22, 2021
2.750
2.950
2.730
2.950
466,700
+0.21(+7.66%)
Jan 21, 2021
2.850
2.900
2.700
2.740
490,719
-0.16(-5.52%)
Jan 20, 2021
2.680
3.020
2.520
2.900
2,123,024
+0.25(+9.43%)
Jan 19, 2021
2.750
2.750
2.560
2.650
527,203
-0.11(-3.99%)
Jan 15, 2021
2.640
2.760
2.541
2.760
481,600
+0.13(+4.94%)
Jan 14, 2021
2.430
2.670
2.420
2.630
564,700
+0.17(+6.91%)
Jan 13, 2021
2.470
2.500
2.400
2.460
360,005
-0.04(-1.60%)
Jan 12, 2021
2.500
2.580
2.390
2.500
624,513
+0.01(+0.40%)
Jan 11, 2021
2.420
2.500
2.360
2.490
490,307
+0.03(+1.22%)
Jan 08, 2021
2.250
2.500
2.200
2.460
1,307,000
+0.21(+9.33%)
Jan 07, 2021
2.190
2.300
2.120
2.250
473,129
+0.04(+1.81%)
Jan 06, 2021
2.250
2.400
2.165
2.210
517,489
-0.04(-1.78%)
Jan 05, 2021
2.310
2.310
2.190
2.250
607,407
-0.06(-2.60%)
Jan 04, 2021
2.210
2.500
2.110
2.310
1,358,989
+0.19(+8.96%)
Dec 31, 2020
2.120
2.120
2.120
288,244
+0.04(+1.92%)
Dec 30, 2020
1.960
2.120
1.950
2.080
288,244
+0.13(+6.67%)
Dec 29, 2020
2.040
2.040
1.940
1.950
219,518
-0.04(-2.01%)
Dec 28, 2020
2.000
2.020
1.960
1.990
218,239
-0.03(-1.49%)
Dec 24, 2020
1.980
2.060
1.980
2.020
163,900
+0.06(+3.06%)
Dec 23, 2020
2.070
2.070
1.950
1.960
259,706
-0.12(-5.77%)
Dec 22, 2020
2.040
2.140
1.940
2.080
339,004
+0.02(+0.97%)
Dec 21, 2020
2.180
2.190
2.030
2.060
315,773
-0.14(-6.36%)
Dec 18, 2020
2.140
2.300
2.060
2.200
947,900
+0.04(+1.85%)
Dec 17, 2020
2.260
2.280
2.110
2.160
407,542
-0.06(-2.70%)
Dec 16, 2020
2.040
2.300
2.040
2.220
801,441
+0.16(+7.77%)
Dec 15, 2020
2.110
2.120
2.000
2.060
223,723
+0.03(+1.48%)
Dec 14, 2020
1.890
2.070
1.890
2.030
579,560
+0.13(+6.84%)
Dec 11, 2020
1.870
1.930
1.870
1.900
123,200
+0.03(+1.60%)
Dec 10, 2020
1.850
1.872
1.820
1.870
116,245
+0.02(+1.08%)
Dec 09, 2020
1.900
1.920
1.850
1.850
236,266
-0.06(-3.14%)
Dec 08, 2020
1.910
1.940
1.850
1.910
254,991
+0.01(+0.53%)
Dec 07, 2020
1.870
2.020
1.840
1.900
478,212
+0.04(+2.15%)
Dec 04, 2020
1.860
1.880
1.850
1.860
181,200
+0.01(+0.54%)
Dec 03, 2020
1.750
1.910
1.750
1.850
207,857
+0.06(+3.35%)
Dec 02, 2020
1.780
1.820
1.680
1.790
374,355
+0.14(+8.48%)
Dec 01, 2020
1.700
1.700
1.650
1.650
130,412
-0.03(-1.79%)
Nov 30, 2020
1.730
1.760
1.610
1.680
463,054
-0.07(-4.00%)
Nov 27, 2020
1.770
1.780
1.710
1.750
48,300
-0.02(-1.13%)
Nov 25, 2020
1.750
1.800
1.610
1.770
314,300
+0.02(+1.14%)
Nov 24, 2020
1.940
1.940
1.730
1.750
322,170
-0.10(-5.41%)
Nov 23, 2020
1.600
1.880
1.590
1.850
775,672
+0.30(+19.35%)
Nov 20, 2020
1.520
1.558
1.500
1.550
104,600
+0.00(+0.00%)
Nov 19, 2020
1.500
1.560
1.500
1.550
66,713
+0.04(+2.65%)
Nov 18, 2020
1.480
1.580
1.480
1.510
128,017
-0.02(-1.31%)
Nov 17, 2020
1.500
1.590
1.411
1.530
191,282
-0.05(-3.16%)
Nov 16, 2020
1.480
1.730
1.450
1.580
348,713
+0.11(+7.48%)
Nov 13, 2020
1.530
1.530
1.410
1.470
184,400
-0.02(-1.34%)
Nov 12, 2020
1.490
1.540
1.480
1.490
86,349
-0.03(-1.97%)
Nov 11, 2020
1.600
1.600
1.470
1.520
195,642
-0.06(-3.80%)
Nov 10, 2020
1.550
1.590
1.420
1.580
217,361
+0.07(+4.64%)
Nov 09, 2020
1.570
1.600
1.490
1.510
157,028
+0.04(+2.72%)
Nov 06, 2020
1.490
1.545
1.470
1.470
72,300
+0.00(+0.00%)
Nov 05, 2020
1.500
1.500
1.460
1.470
118,741
-0.03(-2.00%)
Nov 04, 2020
1.540
1.540
1.490
1.500
49,861
-0.04(-2.60%)
Nov 03, 2020
1.560
1.560
1.500
1.540
85,447
+0.02(+1.32%)
Nov 02, 2020
1.530
1.550
1.480
1.520
92,562
-0.02(-1.30%)
Oct 30, 2020
1.600
1.620
1.450
1.540
165,300
-0.03(-1.91%)
Oct 29, 2020
1.490
1.590
1.470
1.570
98,412
+0.10(+6.80%)
Oct 28, 2020
1.620
1.630
1.450
1.470
288,442
-0.16(-9.82%)
Oct 27, 2020
1.640
1.680
1.630
1.630
63,319
-0.03(-1.81%)
Oct 26, 2020
1.750
1.760
1.640
1.660
230,705
-0.11(-6.21%)
Oct 23, 2020
1.720
1.780
1.690
1.770
77,900
+0.08(+4.73%)
Oct 22, 2020
1.760
1.840
1.660
1.690
196,258
-0.06(-3.43%)
Oct 21, 2020
1.710
1.770
1.690
1.750
118,114
+0.02(+1.16%)
Oct 20, 2020
1.690
1.800
1.690
1.730
89,959
+0.04(+2.37%)
Oct 19, 2020
1.840
1.860
1.670
1.690
169,234
-0.17(-9.14%)
Oct 16, 2020
1.850
1.920
1.820
1.860
125,100
-0.03(-1.59%)
Oct 15, 2020
1.780
1.920
1.750
1.890
233,531
+0.05(+2.72%)
Oct 14, 2020
1.980
2.020
1.810
1.840
467,984
-0.20(-9.80%)
Oct 13, 2020
1.720
2.170
1.660
2.040
2,328,252
+0.30(+17.24%)
Oct 12, 2020
1.750
1.820
1.720
1.740
194,927
-0.02(-1.14%)
Oct 09, 2020
1.750
1.890
1.710
1.760
309,100
+0.01(+0.57%)
Oct 08, 2020
1.900
1.950
1.690
1.750
344,131
-0.11(-5.91%)
Oct 07, 2020
1.620
1.870
1.615
1.860
280,682
+0.26(+16.25%)
Oct 06, 2020
1.660
1.700
1.600
1.600
130,318
-0.04(-2.44%)
Oct 05, 2020
1.580
1.680
1.510
1.640
161,998
+0.06(+3.80%)
Oct 02, 2020
1.520
1.630
1.460
1.580
154,500
+0.06(+3.95%)
Oct 01, 2020
1.450
1.550
1.360
1.520
238,425
+0.13(+9.35%)
Sep 30, 2020
1.430
1.470
1.370
1.390
109,665
-0.07(-4.79%)
Sep 29, 2020
1.410
1.480
1.410
1.460
61,202
+0.03(+2.10%)
Sep 28, 2020
1.410
1.440
1.370
1.430
199,253
+0.03(+2.14%)
Sep 25, 2020
1.300
1.460
1.300
1.400
251,100
+0.10(+7.69%)
Sep 24, 2020
1.370
1.390
1.300
1.300
249,557
-0.08(-5.80%)
Sep 23, 2020
1.420
1.470
1.370
1.380
113,275
-0.06(-4.17%)
Sep 22, 2020
1.460
1.550
1.410
1.440
154,585
-0.06(-4.00%)
Sep 21, 2020
1.380
1.530
1.370
1.500
316,822
+0.13(+9.49%)
Sep 18, 2020
1.470
1.580
1.370
1.370
522,400
-0.13(-8.67%)
Sep 17, 2020
1.400
1.520
1.390
1.500
84,987
+0.08(+5.63%)
Sep 16, 2020
1.520
1.570
1.400
1.420
227,671
-0.14(-8.97%)
Sep 15, 2020
1.580
1.610
1.550
1.560
69,849
-0.03(-1.89%)
Sep 14, 2020
1.510
1.650
1.510
1.590
197,937
+0.09(+6.00%)
Sep 11, 2020
1.600
1.600
1.470
1.500
197,700
-0.08(-5.06%)
Sep 10, 2020
1.460
1.600
1.450
1.580
232,384
+0.10(+6.76%)
Sep 09, 2020
1.420
1.480
1.395
1.480
163,404
+0.11(+8.03%)
Sep 08, 2020
1.380
1.430
1.310
1.370
103,993
-0.05(-3.52%)
Sep 04, 2020
1.470
1.470
1.350
1.420
159,300
-0.05(-3.40%)
Sep 03, 2020
1.450
1.470
1.387
1.470
307,426
+0.01(+0.68%)
Sep 02, 2020
1.510
1.540
1.420
1.460
175,081
-0.06(-3.95%)
Sep 01, 2020
1.500
1.560
1.490
1.520
123,836
+0.02(+1.33%)
Aug 31, 2020
1.600
1.620
1.480
1.500
234,016
-0.09(-5.66%)
Aug 28, 2020
1.530
1.590
1.520
1.590
61,600
+0.05(+3.25%)
Aug 27, 2020
1.660
1.670
1.520
1.540
177,528
-0.10(-6.10%)
Aug 26, 2020
1.610
1.660
1.570
1.640
146,003
+0.03(+1.86%)
Aug 25, 2020
1.480
1.620
1.470
1.610
355,145
+0.12(+8.05%)
Aug 24, 2020
1.650
1.650
1.470
1.490
583,764
-0.17(-10.24%)
Aug 21, 2020
1.730
1.730
1.651
1.660
261,400
-0.09(-5.14%)
Aug 20, 2020
1.760
1.780
1.730
1.750
166,889
-0.05(-2.78%)
Aug 19, 2020
1.800
1.850
1.750
1.800
198,476
+0.00(+0.00%)
Aug 18, 2020
1.770
1.800
1.760
1.800
87,777
+0.03(+1.69%)
Aug 17, 2020
1.840
1.840
1.650
1.770
315,437
-0.10(-5.35%)
Aug 14, 2020
1.980
1.980
1.820
1.870
388,800
-0.07(-3.61%)
Aug 13, 2020
1.750
1.950
1.750
1.940
220,019
+0.14(+7.78%)
Aug 12, 2020
1.880
1.900
1.690
1.800
349,482
-0.04(-2.17%)
Aug 11, 2020
1.900
1.900
1.820
1.840
282,650
-0.06(-3.16%)
Aug 10, 2020
1.890
1.925
1.820
1.900
232,500
+0.02(+1.06%)
Aug 07, 2020
1.920
1.970
1.850
1.880
226,500
-0.04(-2.08%)
Aug 06, 2020
1.860
1.940
1.820
1.920
401,881
+0.05(+2.67%)
Aug 05, 2020
1.880
1.920
1.845
1.870
363,233
+0.03(+1.63%)
Aug 04, 2020
1.930
1.955
1.770
1.840
621,536
-0.08(-4.17%)
Aug 03, 2020
1.920
1.990
1.870
1.920
473,491
-0.01(-0.52%)
Jul 31, 2020
2.080
2.120
1.920
1.930
258,800
-0.15(-7.21%)
Jul 30, 2020
1.900
2.100
1.900
2.080
328,274
+0.16(+8.33%)
Jul 29, 2020
1.930
1.950
1.870
1.920
251,329
-0.02(-1.03%)
Jul 28, 2020
1.970
1.980
1.900
1.940
161,293
-0.04(-2.02%)
Jul 27, 2020
1.780
2.000
1.740
1.980
329,777
+0.24(+13.79%)
Jul 24, 2020
1.850
1.850
1.710
1.740
416,400
-0.11(-5.95%)
Jul 23, 2020
1.870
1.960
1.790
1.850
331,242
-0.05(-2.63%)
Jul 22, 2020
1.970
1.980
1.850
1.900
297,483
-0.06(-3.06%)
Jul 21, 2020
2.060
2.060
1.920
1.960
367,548
-0.04(-2.00%)
Jul 20, 2020
2.070
2.078
1.920
2.000
448,170
-0.05(-2.44%)
Jul 17, 2020
2.030
2.130
2.030
2.050
278,000
-0.01(-0.49%)
Jul 16, 2020
2.120
2.120
2.010
2.060
176,385
-0.05(-2.37%)
Jul 15, 2020
2.030
2.140
1.950
2.110
262,802
+0.10(+4.98%)
Jul 14, 2020
1.980
2.040
1.920
2.010
499,410
+0.03(+1.52%)
Jul 13, 2020
2.180
2.201
1.970
1.980
546,105
-0.21(-9.59%)
Jul 10, 2020
2.180
2.200
2.065
2.190
495,300
+0.00(+0.00%)
Jul 09, 2020
2.230
2.230
2.060
2.190
497,071
-0.01(-0.45%)
Jul 08, 2020
2.110
2.241
2.100
2.200
1,004,856
+0.12(+5.77%)
Jul 07, 2020
2.030
2.190
1.950
2.080
788,298
+0.02(+0.97%)
Jul 06, 2020
2.000
2.080
1.970
2.060
843,807
+0.10(+5.10%)
Jul 02, 2020
1.880
2.000
1.880
1.960
726,100
+0.02(+1.03%)
Jul 01, 2020
1.940
1.970
1.919
1.940
288,580
-0.01(-0.51%)
Jun 30, 2020
2.000
2.000
1.900
1.950
411,645
+0.00(+0.00%)
Jun 29, 2020
2.000
2.020
1.900
1.950
1,141,161
+0.03(+1.56%)
Jun 26, 2020
2.000
2.010
1.850
1.920
7,344,300
-0.53(-21.63%)
Jun 25, 2020
2.420
2.520
2.360
2.450
736,553
+0.05(+2.08%)
Jun 24, 2020
2.380
2.500
2.290
2.400
708,222
+0.00(+0.00%)
Jun 23, 2020
2.740
2.760
2.280
2.400
819,426
-0.28(-10.45%)
Jun 22, 2020
2.820
3.045
2.660
2.680
1,008,469
-0.13(-4.63%)
Jun 19, 2020
2.790
2.830
2.660
2.810
1,029,700
+0.15(+5.64%)
Jun 18, 2020
2.680
2.711
2.580
2.660
441,046
-0.02(-0.75%)
Jun 17, 2020
2.640
2.700
2.610
2.680
532,143
+0.05(+1.90%)
Jun 16, 2020
2.550
2.640
2.550
2.630
458,354
+0.13(+5.20%)
Jun 15, 2020
2.560
2.560
2.380
2.500
370,578
+0.08(+3.31%)
Jun 12, 2020
2.360
2.460
2.320
2.420
278,000
+0.10(+4.31%)
Jun 11, 2020
2.350
2.440
2.260
2.320
448,329
-0.15(-6.07%)
Jun 10, 2020
2.460
2.580
2.370
2.470
343,706
+0.01(+0.41%)
Jun 09, 2020
2.400
2.500
2.240
2.460
516,866
-0.04(-1.60%)
Jun 08, 2020
2.020
2.520
2.010
2.500
1,406,607
+0.43(+20.77%)
Jun 05, 2020
2.070
2.080
2.000
2.070
258,400
+0.04(+1.97%)
Jun 04, 2020
2.060
2.070
1.980
2.030
214,024
-0.01(-0.49%)
Jun 03, 2020
2.000
2.070
1.980
2.040
403,209
+0.02(+0.99%)
Jun 02, 2020
1.850
2.040
1.810
2.020
576,181
+0.19(+10.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.