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
New Pacific Metals Corp
(NY:
NEWP
)
1.940
-0.120 (-5.83%)
Official Closing Price
Updated: 8:00 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, 2022
3.030
3.230
3.030
3.190
120,954
+0.03(+0.95%)
May 27, 2022
3.200
3.200
3.080
3.160
59,957
+0.02(+0.64%)
May 26, 2022
3.030
3.240
3.030
3.140
83,232
+0.00(+0.00%)
May 25, 2022
3.150
3.150
3.050
3.140
65,539
-0.00(-0.16%)
May 24, 2022
3.040
3.170
3.030
3.145
127,222
+0.10(+3.45%)
May 23, 2022
3.090
3.140
3.000
3.040
90,502
-0.03(-0.98%)
May 20, 2022
3.090
3.180
2.966
3.070
115,520
+0.10(+3.37%)
May 19, 2022
2.920
3.070
2.920
2.970
104,818
+0.01(+0.34%)
May 18, 2022
3.060
3.090
2.900
2.960
100,696
-0.16(-5.13%)
May 17, 2022
3.000
3.265
2.900
3.120
243,249
+0.24(+8.33%)
May 16, 2022
2.810
2.910
2.750
2.880
119,552
+0.05(+1.77%)
May 13, 2022
2.930
2.960
2.780
2.830
172,953
-0.11(-3.74%)
May 12, 2022
2.850
3.090
2.760
2.940
205,050
+0.08(+2.80%)
May 11, 2022
2.970
3.110
2.850
2.860
238,279
-0.10(-3.38%)
May 10, 2022
2.930
3.080
2.866
2.960
243,220
-0.04(-1.33%)
May 09, 2022
3.060
3.090
2.850
3.000
387,452
-0.18(-5.66%)
May 06, 2022
3.040
3.220
3.022
3.180
78,353
+0.06(+1.92%)
May 05, 2022
3.500
3.520
3.030
3.120
233,362
-0.35(-10.09%)
May 04, 2022
3.250
3.490
3.130
3.470
230,351
+0.22(+6.77%)
May 03, 2022
3.190
3.330
3.190
3.250
158,536
+0.06(+1.88%)
May 02, 2022
3.190
3.190
2.970
3.190
226,079
-0.03(-0.93%)
Apr 29, 2022
3.250
3.330
3.100
3.220
173,025
+0.06(+1.90%)
Apr 28, 2022
2.940
3.160
2.930
3.160
134,833
+0.21(+7.12%)
Apr 27, 2022
3.030
3.084
2.930
2.950
201,684
-0.07(-2.32%)
Apr 26, 2022
2.990
3.030
2.850
3.020
200,611
+0.17(+5.96%)
Apr 25, 2022
2.950
2.990
2.770
2.850
355,507
-0.23(-7.47%)
Apr 22, 2022
3.100
3.220
3.050
3.080
109,199
-0.10(-3.14%)
Apr 21, 2022
3.420
3.420
3.115
3.180
236,714
-0.31(-8.88%)
Apr 20, 2022
3.420
3.490
3.270
3.490
73,576
+0.09(+2.65%)
Apr 19, 2022
3.370
3.480
3.320
3.400
171,852
-0.01(-0.29%)
Apr 18, 2022
3.660
3.770
3.370
3.410
446,409
-0.25(-6.83%)
Apr 14, 2022
3.620
3.660
3.442
3.660
138,203
+0.14(+3.98%)
Apr 13, 2022
3.260
3.540
3.230
3.520
192,302
+0.32(+10.00%)
Apr 12, 2022
3.170
3.300
3.051
3.200
131,131
+0.08(+2.56%)
Apr 11, 2022
3.210
3.210
3.020
3.120
146,175
-0.01(-0.32%)
Apr 08, 2022
3.190
3.250
3.090
3.130
117,654
-0.06(-1.88%)
Apr 07, 2022
3.060
3.190
3.030
3.190
90,803
+0.12(+3.91%)
Apr 06, 2022
3.010
3.190
2.990
3.070
136,175
+0.00(+0.00%)
Apr 05, 2022
3.290
3.330
3.020
3.070
102,944
-0.13(-4.06%)
Apr 04, 2022
3.400
3.400
3.160
3.200
111,228
-0.16(-4.76%)
Apr 01, 2022
3.190
3.360
3.145
3.360
159,619
+0.18(+5.66%)
Mar 31, 2022
3.110
3.270
3.110
3.180
112,312
+0.05(+1.60%)
Mar 30, 2022
3.170
3.360
3.112
3.130
87,936
-0.10(-3.10%)
Mar 29, 2022
2.970
3.250
2.922
3.230
157,589
+0.31(+10.62%)
Mar 28, 2022
3.050
3.050
2.910
2.920
174,505
-0.18(-5.81%)
Mar 25, 2022
3.300
3.300
3.050
3.100
113,726
-0.08(-2.52%)
Mar 24, 2022
3.300
3.360
3.170
3.180
160,780
+0.04(+1.27%)
Mar 23, 2022
3.120
3.170
3.030
3.140
91,771
+0.05(+1.62%)
Mar 22, 2022
3.270
3.320
3.000
3.090
243,335
-0.18(-5.50%)
Mar 21, 2022
3.000
3.270
2.920
3.270
338,561
+0.44(+15.55%)
Mar 18, 2022
3.100
3.150
2.750
2.830
414,820
-0.26(-8.41%)
Mar 17, 2022
3.330
3.370
3.050
3.090
321,184
-0.05(-1.59%)
Mar 16, 2022
3.130
3.280
3.010
3.140
176,717
-0.08(-2.48%)
Mar 15, 2022
3.100
3.320
3.100
3.220
115,541
+0.00(+0.00%)
Mar 14, 2022
3.600
3.600
3.130
3.220
279,141
-0.47(-12.74%)
Mar 11, 2022
3.620
3.754
3.620
3.690
101,225
-0.09(-2.38%)
Mar 10, 2022
3.930
4.030
3.740
3.780
171,815
-0.19(-4.79%)
Mar 09, 2022
3.700
3.980
3.630
3.970
229,720
+0.14(+3.66%)
Mar 08, 2022
4.090
4.350
3.690
3.830
440,889
-0.17(-4.25%)
Mar 07, 2022
4.060
4.060
3.820
4.000
179,415
+0.13(+3.36%)
Mar 04, 2022
3.640
3.999
3.585
3.870
384,310
+0.27(+7.50%)
Mar 03, 2022
3.700
3.700
3.475
3.600
122,237
-0.09(-2.44%)
Mar 02, 2022
3.600
3.700
3.520
3.690
157,911
+0.05(+1.37%)
Mar 01, 2022
3.150
3.650
3.150
3.640
319,745
+0.57(+18.57%)
Feb 28, 2022
3.310
3.370
3.060
3.070
187,541
-0.22(-6.69%)
Feb 25, 2022
3.080
3.290
3.070
3.290
123,986
+0.19(+6.13%)
Feb 24, 2022
3.390
3.420
3.080
3.100
190,152
-0.18(-5.49%)
Feb 23, 2022
3.060
3.300
2.994
3.280
223,238
+0.30(+10.07%)
Feb 22, 2022
3.070
3.070
2.900
2.980
94,781
-0.08(-2.61%)
Feb 18, 2022
3.060
0
+0.04(+1.32%)
Feb 17, 2022
3.130
3.130
2.963
3.020
162,056
-0.07(-2.27%)
Feb 16, 2022
3.060
3.090
2.880
3.090
120,724
+0.20(+6.92%)
Feb 15, 2022
2.880
3.020
2.870
2.890
133,530
-0.15(-4.93%)
Feb 14, 2022
3.180
3.180
2.920
3.040
98,527
-0.05(-1.62%)
Feb 11, 2022
2.800
3.150
2.800
3.090
218,465
+0.29(+10.36%)
Feb 10, 2022
2.800
3.098
2.770
2.800
174,189
-0.08(-2.78%)
Feb 09, 2022
3.080
3.080
2.860
2.880
118,469
-0.13(-4.32%)
Feb 08, 2022
2.880
3.030
2.850
3.010
74,713
+0.09(+3.08%)
Feb 07, 2022
2.710
2.920
2.700
2.920
128,681
+0.27(+10.19%)
Feb 04, 2022
2.600
2.680
2.590
2.650
110,746
+0.03(+1.15%)
Feb 03, 2022
2.830
2.600
2.620
167,775
-0.27(-9.34%)
Feb 02, 2022
2.950
2.950
2.790
2.890
189,263
+0.01(+0.35%)
Feb 01, 2022
2.810
2.880
2.695
2.880
112,100
+0.15(+5.49%)
Jan 31, 2022
2.610
2.760
2.730
143,058
+0.12(+4.60%)
Jan 28, 2022
2.600
2.640
2.530
2.610
91,060
-0.02(-0.76%)
Jan 27, 2022
2.780
2.830
2.600
2.630
234,101
-0.14(-5.05%)
Jan 26, 2022
3.070
3.070
2.740
2.770
339,749
-0.18(-6.10%)
Jan 25, 2022
2.670
3.020
2.640
2.950
201,454
+0.25(+9.26%)
Jan 24, 2022
2.760
2.840
2.603
2.700
257,693
-0.14(-4.93%)
Jan 21, 2022
3.100
3.150
2.820
2.840
239,429
-0.24(-7.79%)
Jan 20, 2022
3.310
3.310
3.030
3.080
190,684
-0.12(-3.75%)
Jan 19, 2022
2.850
3.250
2.800
3.200
301,297
+0.48(+17.65%)
Jan 18, 2022
2.800
2.860
2.680
2.720
130,581
-0.01(-0.37%)
Jan 14, 2022
2.730
0
-0.02(-0.73%)
Jan 13, 2022
2.930
2.940
2.750
2.750
150,047
-0.14(-4.84%)
Jan 12, 2022
2.800
2.920
2.710
2.890
202,791
+0.11(+3.96%)
Jan 11, 2022
2.600
2.780
2.490
2.780
188,482
+0.25(+9.88%)
Jan 10, 2022
2.510
2.560
2.430
2.530
186,618
-0.04(-1.56%)
Jan 07, 2022
2.520
2.590
2.510
2.570
94,083
+0.03(+1.18%)
Jan 06, 2022
2.610
2.680
2.500
2.540
221,319
-0.12(-4.51%)
Jan 05, 2022
2.820
2.890
2.647
2.660
162,638
-0.16(-5.67%)
Jan 04, 2022
2.850
2.890
2.780
2.820
149,323
-0.06(-2.08%)
Jan 03, 2022
2.890
2.918
2.850
2.880
112,126
-0.06(-2.04%)
Dec 31, 2021
2.820
2.980
2.820
2.940
266,089
+0.08(+2.80%)
Dec 30, 2021
2.910
3.064
2.770
2.860
363,709
-0.09(-3.05%)
Dec 29, 2021
3.140
3.172
2.900
2.950
220,397
-0.18(-5.75%)
Dec 28, 2021
3.570
3.570
3.120
3.130
176,908
-0.42(-11.83%)
Dec 27, 2021
3.400
3.560
3.320
3.550
178,107
+0.13(+3.80%)
Dec 23, 2021
3.130
3.420
3.070
3.420
268,145
+0.46(+15.54%)
Dec 22, 2021
3.000
3.020
2.850
2.960
291,533
+0.00(+0.00%)
Dec 21, 2021
3.160
3.190
2.890
2.960
218,942
-0.05(-1.66%)
Dec 20, 2021
2.560
3.040
2.500
3.010
302,949
+0.45(+17.58%)
Dec 17, 2021
2.690
2.690
2.510
2.560
201,339
-0.10(-3.76%)
Dec 16, 2021
2.520
2.735
2.520
2.660
236,295
+0.20(+8.13%)
Dec 15, 2021
2.700
2.720
2.380
2.460
366,478
-0.22(-8.21%)
Dec 14, 2021
2.700
2.760
2.560
2.680
211,672
-0.05(-1.83%)
Dec 13, 2021
2.830
2.890
2.690
2.730
210,038
-0.08(-2.85%)
Dec 10, 2021
2.900
3.060
2.800
2.810
165,871
-0.05(-1.75%)
Dec 09, 2021
3.030
3.030
2.830
2.860
181,800
-0.17(-5.61%)
Dec 08, 2021
3.060
3.130
2.950
3.030
141,747
-0.01(-0.33%)
Dec 07, 2021
2.830
3.120
2.800
3.040
94,380
+0.15(+5.19%)
Dec 06, 2021
2.900
2.918
2.770
2.890
144,534
+0.03(+1.05%)
Dec 03, 2021
2.860
2.880
2.680
2.860
157,026
+0.05(+1.78%)
Dec 02, 2021
2.890
3.000
2.800
2.810
212,250
-0.06(-2.09%)
Dec 01, 2021
3.270
3.270
2.800
2.870
295,805
-0.21(-6.82%)
Nov 30, 2021
3.070
3.225
2.930
3.080
126,865
+0.04(+1.32%)
Nov 29, 2021
3.060
3.120
3.010
3.040
127,573
-0.07(-2.25%)
Nov 26, 2021
3.140
3.180
3.050
3.110
101,274
-0.06(-1.89%)
Nov 24, 2021
3.150
3.250
3.124
3.170
161,125
-0.01(-0.31%)
Nov 23, 2021
3.350
3.370
3.118
3.180
264,332
-0.14(-4.22%)
Nov 22, 2021
3.390
3.390
3.200
3.320
153,039
-0.04(-1.19%)
Nov 19, 2021
3.440
3.470
3.350
3.360
72,136
-0.13(-3.72%)
Nov 18, 2021
3.700
3.493
3.450
3.490
146,392
-0.13(-3.59%)
Nov 17, 2021
3.820
3.950
3.610
3.620
142,226
-0.18(-4.74%)
Nov 16, 2021
3.930
3.970
3.780
3.800
65,331
-0.14(-3.55%)
Nov 15, 2021
4.110
4.150
3.850
3.940
140,298
-0.26(-6.19%)
Nov 12, 2021
3.970
4.200
3.830
4.200
146,822
+0.33(+8.53%)
Nov 11, 2021
3.730
3.870
3.630
3.870
128,965
+0.27(+7.50%)
Nov 10, 2021
3.600
3.600
202,546
+0.15(+4.35%)
Nov 09, 2021
3.490
3.550
3.360
3.450
142,293
-0.04(-1.15%)
Nov 08, 2021
3.450
3.580
3.420
3.490
92,081
+0.02(+0.58%)
Nov 05, 2021
3.610
3.640
3.360
3.470
164,879
-0.14(-3.88%)
Nov 04, 2021
3.730
3.780
3.505
3.610
77,332
-0.07(-1.90%)
Nov 03, 2021
3.560
3.720
3.450
3.680
142,583
+0.01(+0.27%)
Nov 02, 2021
3.610
3.670
3.509
3.670
87,719
+0.06(+1.66%)
Nov 01, 2021
3.440
3.690
3.530
3.610
84,390
+0.08(+2.27%)
Oct 29, 2021
3.420
3.550
3.360
3.530
92,722
+0.04(+1.15%)
Oct 28, 2021
3.710
3.740
3.470
3.490
207,770
-0.25(-6.68%)
Oct 27, 2021
3.870
3.970
3.740
3.740
110,974
-0.15(-3.86%)
Oct 26, 2021
3.720
3.890
108,854
+0.18(+4.85%)
Oct 25, 2021
3.610
3.750
3.590
3.710
159,955
+0.15(+4.21%)
Oct 22, 2021
3.610
3.730
3.501
3.560
197,630
+0.01(+0.28%)
Oct 21, 2021
3.450
3.570
3.400
3.550
119,241
+0.10(+2.90%)
Oct 20, 2021
3.370
3.570
3.270
3.450
141,459
+0.12(+3.60%)
Oct 19, 2021
3.460
3.513
3.260
3.330
141,336
-0.05(-1.48%)
Oct 18, 2021
3.510
3.510
3.274
3.380
138,245
-0.14(-3.98%)
Oct 15, 2021
3.410
3.580
3.370
3.520
58,951
+0.08(+2.33%)
Oct 14, 2021
3.670
3.680
3.375
3.440
124,996
-0.12(-3.37%)
Oct 13, 2021
3.490
3.740
3.470
3.560
101,403
+0.12(+3.49%)
Oct 12, 2021
3.240
3.470
3.190
3.440
53,774
+0.22(+6.83%)
Oct 11, 2021
3.230
3.300
3.150
3.220
51,407
+0.02(+0.63%)
Oct 08, 2021
3.050
3.250
2.960
3.200
171,477
+0.24(+7.93%)
Oct 07, 2021
2.840
3.000
2.840
2.965
115,714
+0.12(+4.40%)
Oct 06, 2021
2.870
2.980
2.830
2.840
146,173
-0.10(-3.40%)
Oct 05, 2021
2.960
2.980
2.860
2.940
138,109
-0.03(-1.01%)
Oct 04, 2021
3.060
3.180
2.960
2.970
186,967
-0.14(-4.50%)
Oct 01, 2021
3.310
3.410
3.040
3.110
115,881
-0.19(-5.76%)
Sep 30, 2021
3.070
3.330
3.070
3.300
193,331
+0.25(+8.20%)
Sep 29, 2021
3.120
3.150
3.000
3.050
192,289
-0.09(-2.87%)
Sep 28, 2021
2.990
3.140
2.960
3.140
160,008
+0.17(+5.72%)
Sep 27, 2021
3.030
3.120
2.970
2.970
83,720
-0.06(-2.14%)
Sep 24, 2021
3.000
3.080
2.980
3.035
143,774
-0.00(-0.16%)
Sep 23, 2021
3.090
3.160
3.010
3.040
121,854
-0.07(-2.25%)
Sep 22, 2021
3.250
3.284
3.070
3.110
135,684
-0.07(-2.20%)
Sep 21, 2021
3.200
3.340
3.120
3.180
113,879
-0.01(-0.31%)
Sep 20, 2021
3.320
3.380
3.124
3.190
146,539
-0.19(-5.62%)
Sep 17, 2021
3.450
3.555
3.370
3.380
144,864
-0.04(-1.17%)
Sep 16, 2021
3.550
3.559
3.370
3.420
180,158
-0.24(-6.56%)
Sep 15, 2021
3.700
3.830
3.570
3.660
107,130
-0.11(-2.92%)
Sep 14, 2021
3.870
3.900
3.660
3.770
107,754
-0.13(-3.33%)
Sep 13, 2021
4.080
4.080
3.830
3.900
132,091
-0.05(-1.27%)
Sep 10, 2021
4.000
4.080
3.900
3.950
91,291
-0.04(-1.00%)
Sep 09, 2021
3.950
4.150
3.930
3.990
70,338
+0.03(+0.76%)
Sep 08, 2021
4.040
4.080
3.900
3.960
35,620
-0.15(-3.65%)
Sep 07, 2021
3.940
4.120
3.875
4.110
60,086
+0.15(+3.79%)
Sep 03, 2021
3.870
4.050
3.870
3.960
65,796
+0.06(+1.54%)
Sep 02, 2021
3.860
4.040
3.790
3.900
78,631
+0.05(+1.30%)
Sep 01, 2021
3.990
3.910
3.762
3.850
87,804
-0.06(-1.53%)
Aug 31, 2021
3.780
3.930
3.752
3.910
82,984
+0.14(+3.71%)
Aug 30, 2021
4.000
4.000
3.700
3.770
148,151
-0.10(-2.58%)
Aug 27, 2021
3.600
3.940
3.530
3.870
212,602
+0.37(+10.57%)
Aug 26, 2021
3.510
3.545
3.330
3.500
73,713
+0.06(+1.74%)
Aug 25, 2021
3.710
3.760
3.390
3.440
139,022
-0.24(-6.52%)
Aug 24, 2021
3.520
3.800
3.270
3.680
292,100
+0.43(+13.23%)
Aug 23, 2021
2.910
3.320
2.860
3.250
209,406
+0.29(+9.80%)
Aug 20, 2021
3.040
3.130
2.940
2.960
213,764
-0.12(-3.90%)
Aug 19, 2021
3.100
3.140
3.000
3.080
144,877
-0.06(-1.91%)
Aug 18, 2021
3.260
3.360
3.100
3.140
179,208
-0.18(-5.42%)
Aug 17, 2021
3.540
3.540
3.230
3.320
162,872
-0.22(-6.21%)
Aug 16, 2021
3.650
3.650
3.500
3.540
82,755
-0.11(-3.01%)
Aug 13, 2021
3.430
3.650
3.410
3.650
151,044
+0.16(+4.58%)
Aug 12, 2021
3.640
3.650
3.420
3.490
185,224
-0.13(-3.59%)
Aug 11, 2021
3.660
3.740
3.560
3.620
158,087
-0.05(-1.36%)
Aug 10, 2021
3.710
3.780
3.670
3.670
91,284
-0.07(-1.87%)
Aug 09, 2021
3.900
3.925
3.730
3.740
142,942
-0.25(-6.27%)
Aug 06, 2021
3.890
4.030
3.820
3.990
124,885
-0.04(-0.99%)
Aug 05, 2021
4.050
4.070
3.880
4.030
63,554
+0.03(+0.75%)
Aug 04, 2021
4.060
4.130
4.000
4.000
44,789
-0.13(-3.15%)
Aug 03, 2021
4.120
4.130
4.010
4.130
93,503
+0.05(+1.23%)
Aug 02, 2021
4.030
4.210
4.021
4.080
50,362
-0.05(-1.21%)
Jul 30, 2021
4.110
4.150
3.980
4.130
67,913
-0.02(-0.48%)
Jul 29, 2021
4.550
4.590
4.010
4.150
234,283
+0.00(+0.00%)
Jul 28, 2021
3.850
4.150
3.710
4.150
142,981
+0.39(+10.37%)
Jul 27, 2021
3.880
3.880
3.670
3.760
156,324
-0.03(-0.79%)
Jul 26, 2021
3.500
3.880
3.500
3.790
403,480
+0.37(+10.81%)
Jul 23, 2021
3.590
3.670
3.420
3.420
153,715
-0.18(-4.99%)
Jul 22, 2021
3.850
3.880
3.560
3.600
86,876
-0.28(-7.22%)
Jul 21, 2021
3.550
3.935
3.550
3.880
156,932
+0.35(+9.92%)
Jul 20, 2021
3.610
3.770
3.520
3.530
106,299
-0.14(-3.81%)
Jul 19, 2021
3.910
3.958
3.510
3.670
331,804
-0.30(-7.56%)
Jul 16, 2021
3.920
4.020
3.850
3.970
190,454
+0.06(+1.53%)
Jul 15, 2021
4.100
4.100
3.910
3.910
125,246
-0.19(-4.63%)
Jul 14, 2021
4.130
4.190
4.020
4.100
170,246
-0.09(-2.15%)
Jul 13, 2021
4.220
4.375
4.150
4.190
115,482
-0.15(-3.46%)
Jul 12, 2021
4.410
4.490
4.304
4.340
73,138
-0.07(-1.59%)
Jul 09, 2021
4.330
4.530
4.180
4.410
94,842
+0.07(+1.63%)
Jul 08, 2021
4.550
4.650
4.200
4.339
238,273
-0.36(-7.67%)
Jul 07, 2021
4.960
4.960
4.650
4.700
75,313
-0.21(-4.28%)
Jul 06, 2021
5.020
5.020
4.820
4.910
93,549
-0.05(-1.01%)
Jul 02, 2021
4.820
5.019
4.800
4.960
105,927
+0.10(+2.06%)
Jul 01, 2021
4.940
4.990
4.800
4.860
75,999
+0.01(+0.21%)
Jun 30, 2021
4.660
4.870
4.550
4.850
66,952
+0.22(+4.75%)
Jun 29, 2021
4.530
4.710
4.500
4.630
108,551
+0.06(+1.31%)
Jun 28, 2021
4.980
4.980
4.540
4.570
99,970
+0.05(+1.11%)
Jun 25, 2021
4.790
4.790
4.500
4.520
112,884
-0.16(-3.42%)
Jun 24, 2021
4.760
4.830
4.630
4.680
76,477
-0.11(-2.30%)
Jun 23, 2021
4.550
4.940
4.550
4.790
113,758
+0.24(+5.27%)
Jun 22, 2021
4.510
4.720
4.470
4.550
99,150
-0.02(-0.44%)
Jun 21, 2021
4.920
4.920
4.480
4.570
203,281
-0.35(-7.11%)
Jun 18, 2021
5.130
5.380
4.830
4.920
134,020
-0.34(-6.46%)
Jun 17, 2021
5.210
5.450
5.120
5.260
208,401
-0.02(-0.38%)
Jun 16, 2021
5.430
5.500
5.235
5.280
83,518
-0.14(-2.58%)
Jun 15, 2021
5.480
5.500
5.270
5.420
51,788
-0.06(-1.09%)
Jun 14, 2021
5.410
5.480
5.320
5.480
57,590
+0.03(+0.55%)
Jun 11, 2021
5.500
5.500
5.354
5.450
60,174
-0.04(-0.73%)
Jun 10, 2021
5.420
5.490
5.300
5.490
97,561
+0.21(+3.98%)
Jun 09, 2021
5.300
5.360
5.215
5.280
111,231
-0.02(-0.38%)
Jun 08, 2021
5.370
5.477
5.240
5.300
49,625
-0.18(-3.28%)
Jun 07, 2021
5.310
5.500
5.240
5.480
59,750
+0.16(+3.01%)
Jun 04, 2021
5.370
5.450
5.243
5.320
150,702
+0.07(+1.33%)
Jun 03, 2021
5.640
5.640
5.170
5.250
216,237
-0.45(-7.89%)
Jun 02, 2021
5.650
5.730
5.600
5.700
102,833
-0.01(-0.18%)
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.