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
Axt Inc
(NQ:
AXTI
)
3.280
-0.150 (-4.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
3.410
3.470
3.280
3.280
239,461
-0.15(-4.37%)
May 16, 2024
3.540
3.540
3.425
3.430
190,325
-0.11(-3.11%)
May 15, 2024
3.480
3.550
3.338
3.540
240,213
+0.15(+4.42%)
May 14, 2024
3.640
3.700
3.390
3.390
458,845
-0.22(-6.09%)
May 13, 2024
3.650
3.720
3.595
3.610
261,662
+0.00(+0.00%)
May 10, 2024
3.570
3.690
3.510
3.610
404,700
+0.04(+1.12%)
May 09, 2024
3.780
3.790
3.560
3.570
408,843
-0.21(-5.56%)
May 08, 2024
3.810
3.815
3.670
3.780
443,376
-0.08(-2.07%)
May 07, 2024
3.930
4.000
3.790
3.860
678,327
-0.07(-1.78%)
May 06, 2024
3.680
4.050
3.680
3.930
1,485,731
+0.27(+7.38%)
May 03, 2024
3.480
4.230
3.310
3.660
13,601,597
+0.63(+20.79%)
May 02, 2024
2.910
3.060
2.910
3.030
614,796
+0.14(+4.84%)
May 01, 2024
2.970
3.045
2.880
2.890
381,661
-0.11(-3.67%)
Apr 30, 2024
2.990
3.100
2.980
3.000
347,578
-0.03(-0.99%)
Apr 29, 2024
3.050
3.170
3.020
3.030
588,535
+0.06(+2.02%)
Apr 26, 2024
2.900
3.060
2.880
2.970
507,779
+0.07(+2.41%)
Apr 25, 2024
2.930
2.990
2.885
2.900
350,534
-0.11(-3.65%)
Apr 24, 2024
2.990
3.020
2.970
3.010
320,936
+0.09(+3.08%)
Apr 23, 2024
2.850
3.000
2.850
2.920
375,946
+0.08(+2.82%)
Apr 22, 2024
2.830
2.920
2.770
2.840
504,714
+0.07(+2.53%)
Apr 19, 2024
2.940
2.950
2.750
2.770
829,261
-0.17(-5.78%)
Apr 18, 2024
2.920
3.020
2.830
2.940
881,837
+0.03(+1.03%)
Apr 17, 2024
3.080
3.089
2.910
2.910
739,455
-0.13(-4.28%)
Apr 16, 2024
3.150
3.200
3.040
3.040
709,807
-0.17(-5.30%)
Apr 15, 2024
3.450
3.450
3.145
3.210
1,188,320
-0.22(-6.41%)
Apr 12, 2024
3.690
3.691
3.380
3.430
1,201,563
-0.29(-7.80%)
Apr 11, 2024
3.680
3.730
3.490
3.720
762,727
+0.02(+0.54%)
Apr 10, 2024
3.760
3.850
3.600
3.700
905,526
-0.10(-2.63%)
Apr 09, 2024
3.700
3.860
3.625
3.800
921,888
+0.23(+6.44%)
Apr 08, 2024
3.510
3.990
3.430
3.570
2,604,627
+0.46(+14.79%)
Apr 05, 2024
3.550
3.760
3.030
3.110
3,429,748
-0.11(-3.42%)
Apr 04, 2024
3.920
4.270
3.200
3.220
6,327,403
-1.73(-34.95%)
Apr 03, 2024
4.650
4.990
4.610
4.950
567,590
+0.23(+4.87%)
Apr 02, 2024
4.740
4.790
4.575
4.720
433,510
-0.09(-1.87%)
Apr 01, 2024
4.610
4.870
4.550
4.810
359,167
+0.22(+4.79%)
Mar 28, 2024
4.890
4.685
4.500
4.590
564,877
-0.30(-6.13%)
Mar 27, 2024
4.730
4.920
4.655
4.890
566,421
+0.18(+3.82%)
Mar 26, 2024
4.720
5.007
4.700
4.710
544,820
+0.01(+0.21%)
Mar 25, 2024
4.880
5.160
4.650
4.700
842,492
-0.25(-5.05%)
Mar 22, 2024
5.380
5.410
4.860
4.950
945,038
-0.45(-8.33%)
Mar 21, 2024
5.080
5.640
5.075
5.400
1,377,612
+0.41(+8.22%)
Mar 20, 2024
4.790
5.080
4.750
4.990
905,802
+0.16(+3.31%)
Mar 19, 2024
4.780
4.910
4.620
4.830
589,740
-0.02(-0.41%)
Mar 18, 2024
4.940
5.110
4.770
4.850
945,320
-0.02(-0.41%)
Mar 15, 2024
4.630
5.120
4.560
4.870
1,733,340
+0.30(+6.56%)
Mar 14, 2024
4.780
5.171
4.442
4.570
1,256,631
-0.16(-3.38%)
Mar 13, 2024
4.470
4.770
4.300
4.730
759,117
+0.23(+5.11%)
Mar 12, 2024
4.600
4.750
4.460
4.500
581,582
-0.06(-1.32%)
Mar 11, 2024
4.530
4.740
4.350
4.560
762,258
-0.02(-0.44%)
Mar 08, 2024
4.580
4.850
4.500
4.580
672,462
+0.09(+2.00%)
Mar 07, 2024
4.760
4.840
4.480
4.490
918,446
-0.20(-4.26%)
Mar 06, 2024
4.310
4.700
4.190
4.690
1,334,555
+0.47(+11.14%)
Mar 05, 2024
4.170
4.490
4.170
4.220
835,958
-0.04(-0.94%)
Mar 04, 2024
4.220
4.340
3.900
4.260
1,003,509
-0.01(-0.23%)
Mar 01, 2024
4.360
4.630
4.100
4.270
1,106,760
-0.02(-0.47%)
Feb 29, 2024
4.450
4.500
3.840
4.290
2,228,946
-0.53(-11.00%)
Feb 28, 2024
5.260
5.260
4.459
4.820
1,679,141
-0.55(-10.24%)
Feb 27, 2024
4.450
5.430
4.420
5.370
4,134,477
+0.84(+18.54%)
Feb 26, 2024
4.100
4.615
3.580
4.530
6,331,556
+0.67(+17.36%)
Feb 23, 2024
3.160
4.850
3.150
3.860
103,105,888
+1.58(+69.30%)
Feb 22, 2024
2.240
2.340
2.190
2.280
538,262
+0.08(+3.64%)
Feb 21, 2024
2.270
2.300
2.170
2.200
196,168
-0.08(-3.51%)
Feb 20, 2024
2.400
2.410
2.280
2.280
80,209
-0.12(-5.00%)
Feb 16, 2024
2.430
2.510
2.400
2.400
103,896
-0.02(-0.83%)
Feb 15, 2024
2.360
2.450
2.360
2.420
103,332
+0.07(+2.98%)
Feb 14, 2024
2.350
2.370
2.320
2.350
96,892
+0.02(+0.86%)
Feb 13, 2024
2.410
2.430
2.250
2.330
163,132
-0.14(-5.67%)
Feb 12, 2024
2.530
2.535
2.470
2.470
142,392
-0.05(-1.98%)
Feb 09, 2024
2.490
2.535
2.480
2.520
128,802
+0.05(+2.02%)
Feb 08, 2024
2.380
2.530
2.380
2.470
111,906
+0.03(+1.23%)
Feb 07, 2024
2.480
2.480
2.380
2.440
92,312
-0.03(-1.21%)
Feb 06, 2024
2.420
2.485
2.370
2.470
83,028
+0.06(+2.49%)
Feb 05, 2024
2.500
2.500
2.410
2.410
83,225
-0.11(-4.37%)
Feb 02, 2024
2.510
2.530
2.480
2.520
58,749
+0.00(+0.00%)
Feb 01, 2024
2.500
2.540
2.470
2.520
76,361
+0.06(+2.44%)
Jan 31, 2024
2.460
2.530
2.420
2.460
119,675
-0.01(-0.40%)
Jan 30, 2024
2.620
2.620
2.460
2.470
70,314
-0.14(-5.36%)
Jan 29, 2024
2.550
2.615
2.530
2.610
65,213
+0.03(+1.36%)
Jan 26, 2024
2.670
2.700
2.540
2.575
108,844
-0.09(-3.56%)
Jan 25, 2024
2.830
2.875
2.670
2.670
84,448
-0.13(-4.64%)
Jan 24, 2024
2.880
2.880
2.750
2.800
136,226
-0.04(-1.41%)
Jan 23, 2024
2.830
2.933
2.810
2.840
150,739
+0.03(+1.07%)
Jan 22, 2024
2.650
2.840
2.650
2.810
289,153
+0.16(+6.04%)
Jan 19, 2024
2.600
2.655
2.571
2.650
47,509
+0.05(+1.92%)
Jan 18, 2024
2.610
2.670
2.455
2.600
158,209
+0.04(+1.56%)
Jan 17, 2024
2.700
2.700
2.500
2.560
191,202
-0.16(-5.88%)
Jan 16, 2024
2.610
2.750
2.600
2.720
186,025
+0.09(+3.42%)
Jan 12, 2024
2.620
2.635
2.580
2.630
97,457
+0.02(+0.77%)
Jan 11, 2024
2.580
2.620
2.540
2.610
127,737
+0.01(+0.38%)
Jan 10, 2024
2.580
2.610
2.550
2.600
143,648
+0.02(+0.78%)
Jan 09, 2024
2.510
2.600
2.510
2.580
138,144
+0.03(+1.18%)
Jan 08, 2024
2.490
2.570
2.450
2.550
138,224
+0.05(+2.00%)
Jan 05, 2024
2.450
2.515
2.430
2.500
108,047
+0.05(+2.04%)
Jan 04, 2024
2.440
2.470
2.420
2.450
131,150
-0.02(-0.81%)
Jan 03, 2024
2.460
2.490
2.360
2.470
142,240
+0.00(+0.00%)
Jan 02, 2024
2.400
2.520
2.380
2.470
101,847
+0.07(+2.92%)
Dec 29, 2023
2.320
2.405
2.280
2.400
295,143
+0.05(+2.13%)
Dec 28, 2023
2.410
2.440
2.310
2.350
238,721
-0.05(-2.08%)
Dec 27, 2023
2.480
2.530
2.400
2.400
235,759
-0.08(-3.23%)
Dec 26, 2023
2.460
2.531
2.450
2.480
164,092
+0.00(+0.00%)
Dec 22, 2023
2.440
2.485
2.430
2.480
111,456
+0.03(+1.22%)
Dec 21, 2023
2.340
2.450
2.310
2.450
118,973
+0.13(+5.60%)
Dec 20, 2023
2.510
2.550
2.310
2.320
197,766
-0.16(-6.45%)
Dec 19, 2023
2.560
2.561
2.470
2.480
88,912
-0.08(-3.13%)
Dec 18, 2023
2.700
2.700
2.540
2.560
189,079
-0.14(-5.19%)
Dec 15, 2023
2.690
2.750
2.630
2.700
224,374
+0.05(+1.89%)
Dec 14, 2023
2.360
2.680
2.360
2.650
267,730
+0.37(+16.23%)
Dec 13, 2023
2.300
2.320
2.200
2.280
155,792
-0.02(-0.87%)
Dec 12, 2023
2.470
2.520
2.300
2.300
176,967
-0.14(-5.74%)
Dec 11, 2023
2.320
2.690
2.302
2.440
428,458
+0.11(+4.72%)
Dec 08, 2023
2.060
2.340
2.060
2.330
307,889
+0.28(+13.66%)
Dec 07, 2023
2.010
2.120
1.987
2.050
141,170
+0.04(+1.99%)
Dec 06, 2023
2.020
2.060
1.995
2.010
159,096
+0.00(+0.00%)
Dec 05, 2023
2.040
2.080
2.010
2.010
182,467
-0.02(-0.99%)
Dec 04, 2023
2.010
2.050
1.980
2.030
215,620
+0.01(+0.50%)
Dec 01, 2023
2.000
2.030
1.970
2.020
160,444
+0.03(+1.51%)
Nov 30, 2023
2.070
2.110
1.980
1.990
187,570
-0.08(-3.86%)
Nov 29, 2023
2.100
2.181
2.070
2.070
141,844
-0.01(-0.48%)
Nov 28, 2023
2.000
2.090
1.970
2.080
188,067
+0.10(+5.05%)
Nov 27, 2023
1.960
2.060
1.950
1.980
461,744
-0.01(-0.50%)
Nov 24, 2023
2.000
2.009
1.980
1.990
14,937
+0.01(+0.51%)
Nov 22, 2023
1.980
2.020
1.935
1.980
81,669
-0.01(-0.50%)
Nov 21, 2023
2.050
2.060
1.980
1.990
80,590
-0.06(-2.93%)
Nov 20, 2023
2.030
2.050
2.020
2.050
79,744
+0.01(+0.49%)
Nov 17, 2023
2.020
2.050
1.980
2.040
79,079
+0.01(+0.49%)
Nov 16, 2023
2.140
2.150
2.020
2.030
140,531
-0.10(-4.69%)
Nov 15, 2023
2.140
2.200
2.105
2.130
137,937
+0.03(+1.43%)
Nov 14, 2023
2.070
2.150
2.070
2.100
106,833
+0.09(+4.48%)
Nov 13, 2023
1.980
2.020
1.970
2.010
83,662
+0.03(+1.52%)
Nov 10, 2023
2.080
2.090
1.950
1.980
109,504
-0.09(-4.35%)
Nov 09, 2023
2.090
2.145
2.050
2.070
303,275
-0.03(-1.43%)
Nov 08, 2023
2.200
2.200
2.100
2.100
275,356
-0.07(-3.23%)
Nov 07, 2023
2.270
2.275
2.150
2.170
88,744
-0.13(-5.65%)
Nov 06, 2023
2.230
2.310
2.230
2.300
98,514
+0.05(+2.22%)
Nov 03, 2023
2.010
2.281
2.010
2.250
258,786
+0.20(+9.76%)
Nov 02, 2023
1.890
2.100
1.890
2.050
327,578
+0.12(+6.22%)
Nov 01, 2023
1.980
2.010
1.895
1.930
361,577
-0.06(-3.02%)
Oct 31, 2023
2.000
2.095
1.981
1.990
362,649
-0.04(-1.97%)
Oct 30, 2023
2.090
2.095
2.010
2.030
128,190
-0.04(-1.93%)
Oct 27, 2023
2.090
2.120
2.060
2.070
192,528
-0.01(-0.48%)
Oct 26, 2023
2.120
2.160
2.080
2.080
393,136
-0.06(-2.80%)
Oct 25, 2023
2.210
2.210
2.125
2.140
248,356
-0.07(-3.17%)
Oct 24, 2023
2.280
2.280
2.155
2.210
257,148
-0.04(-1.78%)
Oct 23, 2023
2.250
2.290
2.230
2.250
118,086
+0.01(+0.45%)
Oct 20, 2023
2.300
2.310
2.210
2.240
167,556
-0.04(-1.75%)
Oct 19, 2023
2.290
2.325
2.260
2.280
146,446
+0.00(+0.00%)
Oct 18, 2023
2.330
2.330
2.255
2.280
200,792
-0.06(-2.56%)
Oct 17, 2023
2.350
2.379
2.320
2.340
156,627
-0.01(-0.43%)
Oct 16, 2023
2.320
2.380
2.309
2.350
200,871
+0.02(+0.86%)
Oct 13, 2023
2.430
2.430
2.300
2.330
105,302
-0.11(-4.51%)
Oct 12, 2023
2.490
2.495
2.420
2.440
150,042
-0.05(-2.01%)
Oct 11, 2023
2.510
2.543
2.450
2.490
155,956
+0.01(+0.40%)
Oct 10, 2023
2.420
2.510
2.410
2.480
94,389
+0.05(+2.06%)
Oct 09, 2023
2.470
2.470
2.397
2.430
126,976
-0.06(-2.41%)
Oct 06, 2023
2.500
2.500
2.435
2.490
78,792
-0.01(-0.40%)
Oct 05, 2023
2.500
2.525
2.490
2.500
134,452
-0.01(-0.40%)
Oct 04, 2023
2.390
2.520
2.385
2.510
101,663
+0.11(+4.58%)
Oct 03, 2023
2.390
2.418
2.361
2.400
120,051
+0.01(+0.42%)
Oct 02, 2023
2.410
2.410
2.370
2.390
109,089
-0.01(-0.42%)
Sep 29, 2023
2.380
2.450
2.350
2.400
589,393
+0.05(+2.13%)
Sep 28, 2023
2.350
2.380
2.325
2.350
113,116
+0.01(+0.43%)
Sep 27, 2023
2.350
2.365
2.310
2.340
88,035
+0.04(+1.74%)
Sep 26, 2023
2.360
2.360
2.280
2.300
218,947
-0.07(-2.95%)
Sep 25, 2023
2.330
2.370
2.330
2.370
86,831
+0.02(+0.85%)
Sep 22, 2023
2.370
2.380
2.325
2.350
146,862
+0.01(+0.43%)
Sep 21, 2023
2.320
2.355
2.290
2.340
219,693
+0.02(+0.86%)
Sep 20, 2023
2.320
2.350
2.300
2.320
184,909
+0.00(+0.00%)
Sep 19, 2023
2.320
2.350
2.295
2.320
115,430
+0.00(+0.00%)
Sep 18, 2023
2.330
2.340
2.290
2.320
116,648
+0.00(+0.00%)
Sep 15, 2023
2.340
2.370
2.310
2.320
252,992
-0.06(-2.52%)
Sep 14, 2023
2.350
2.410
2.350
2.380
105,989
+0.01(+0.42%)
Sep 13, 2023
2.420
2.420
2.360
2.370
156,081
-0.03(-1.25%)
Sep 12, 2023
2.400
2.417
2.370
2.400
114,602
-0.01(-0.41%)
Sep 11, 2023
2.380
2.425
2.363
2.410
112,901
+0.04(+1.69%)
Sep 08, 2023
2.410
2.410
2.322
2.370
204,024
-0.01(-0.63%)
Sep 07, 2023
2.510
2.560
2.360
2.385
275,005
-0.18(-6.84%)
Sep 06, 2023
2.560
2.630
2.510
2.560
161,868
+0.01(+0.39%)
Sep 05, 2023
2.590
2.610
2.530
2.550
113,607
-0.09(-3.41%)
Sep 01, 2023
2.610
2.660
2.600
2.640
141,081
+0.04(+1.54%)
Aug 31, 2023
2.540
2.610
2.520
2.600
123,834
+0.04(+1.56%)
Aug 30, 2023
2.510
2.580
2.480
2.560
120,453
+0.02(+0.79%)
Aug 29, 2023
2.390
2.560
2.370
2.540
251,943
+0.14(+5.83%)
Aug 28, 2023
2.290
2.410
2.290
2.400
223,943
+0.12(+5.26%)
Aug 25, 2023
2.250
2.310
2.200
2.280
507,714
+0.03(+1.33%)
Aug 24, 2023
2.400
2.400
2.220
2.250
312,523
-0.13(-5.46%)
Aug 23, 2023
2.410
2.430
2.350
2.380
296,252
-0.02(-0.83%)
Aug 22, 2023
2.470
2.470
2.370
2.400
188,953
+0.00(+0.00%)
Aug 21, 2023
2.310
2.420
2.300
2.400
119,723
+0.06(+2.56%)
Aug 18, 2023
2.350
2.380
2.270
2.340
552,566
-0.04(-1.68%)
Aug 17, 2023
2.430
2.430
2.370
2.380
87,895
-0.05(-2.06%)
Aug 16, 2023
2.420
2.460
2.410
2.430
177,635
+0.02(+0.83%)
Aug 15, 2023
2.530
2.550
2.390
2.410
441,763
-0.14(-5.49%)
Aug 14, 2023
2.610
2.610
2.540
2.550
209,970
-0.05(-1.92%)
Aug 11, 2023
2.660
2.660
2.590
2.600
179,166
-0.06(-2.26%)
Aug 10, 2023
2.580
2.690
2.570
2.660
248,808
+0.08(+3.10%)
Aug 09, 2023
2.670
2.680
2.560
2.580
409,817
-0.10(-3.73%)
Aug 08, 2023
2.720
2.731
2.625
2.680
240,551
-0.07(-2.55%)
Aug 07, 2023
2.940
2.940
2.670
2.750
485,916
-0.17(-5.82%)
Aug 04, 2023
2.860
3.034
2.680
2.920
570,106
-0.04(-1.35%)
Aug 03, 2023
2.950
3.098
2.930
2.960
329,664
-0.03(-1.00%)
Aug 02, 2023
3.040
3.040
2.870
2.990
466,146
-0.09(-2.92%)
Aug 01, 2023
3.120
3.120
2.995
3.080
212,928
-0.03(-0.96%)
Jul 31, 2023
2.990
3.120
2.989
3.110
233,748
+0.12(+4.01%)
Jul 28, 2023
2.920
3.010
2.920
2.990
158,361
+0.07(+2.40%)
Jul 27, 2023
3.030
3.060
2.920
2.920
169,821
-0.06(-2.01%)
Jul 26, 2023
2.930
3.013
2.885
2.980
296,340
+0.06(+2.05%)
Jul 25, 2023
3.000
3.045
2.920
2.920
256,483
-0.08(-2.67%)
Jul 24, 2023
3.020
3.070
2.955
3.000
170,141
-0.03(-0.99%)
Jul 21, 2023
3.030
3.070
2.970
3.030
194,461
+0.01(+0.33%)
Jul 20, 2023
2.970
3.030
2.955
3.020
309,380
+0.00(+0.00%)
Jul 19, 2023
2.950
3.020
2.930
3.020
179,519
+0.07(+2.37%)
Jul 18, 2023
2.910
3.050
2.900
2.950
349,105
+0.01(+0.34%)
Jul 17, 2023
2.960
3.010
2.920
2.940
237,777
-0.06(-2.00%)
Jul 14, 2023
3.080
3.110
2.950
3.000
295,918
-0.10(-3.23%)
Jul 13, 2023
2.860
3.110
2.860
3.100
534,931
+0.24(+8.39%)
Jul 12, 2023
2.860
2.910
2.800
2.860
341,577
+0.02(+0.70%)
Jul 11, 2023
2.850
2.910
2.770
2.840
446,237
-0.06(-2.07%)
Jul 10, 2023
2.890
2.930
2.810
2.900
553,192
+0.00(+0.00%)
Jul 07, 2023
2.690
2.910
2.680
2.900
752,468
+0.20(+7.41%)
Jul 06, 2023
2.770
2.880
2.685
2.700
943,292
-0.14(-4.93%)
Jul 05, 2023
3.480
3.500
2.820
2.840
3,197,036
-0.67(-19.09%)
Jul 03, 2023
3.580
3.625
3.430
3.510
229,010
+0.07(+2.03%)
Jun 30, 2023
3.470
3.560
3.410
3.440
216,308
-0.02(-0.58%)
Jun 29, 2023
3.310
3.460
3.309
3.460
206,272
+0.15(+4.53%)
Jun 28, 2023
3.430
3.455
3.300
3.310
215,610
-0.15(-4.34%)
Jun 27, 2023
3.350
3.500
3.325
3.460
254,394
+0.11(+3.28%)
Jun 26, 2023
3.320
3.560
3.320
3.350
558,140
+0.07(+2.13%)
Jun 23, 2023
3.260
3.400
3.240
3.280
5,623,327
-0.06(-1.80%)
Jun 22, 2023
3.250
3.350
3.225
3.340
382,901
+0.04(+1.21%)
Jun 21, 2023
3.380
3.400
3.280
3.300
387,456
-0.08(-2.37%)
Jun 20, 2023
3.580
3.590
3.315
3.380
464,133
-0.21(-5.85%)
Jun 16, 2023
3.610
3.610
3.515
3.590
454,815
-0.01(-0.28%)
Jun 15, 2023
3.720
3.720
3.575
3.600
395,219
-0.15(-4.00%)
Jun 14, 2023
3.790
4.015
3.730
3.750
541,938
+0.03(+0.81%)
Jun 13, 2023
3.880
3.888
3.670
3.720
252,644
-0.11(-2.87%)
Jun 12, 2023
3.760
3.900
3.710
3.830
324,485
+0.09(+2.41%)
Jun 09, 2023
3.600
3.785
3.510
3.740
412,140
+0.14(+3.89%)
Jun 08, 2023
3.840
3.845
3.550
3.600
316,724
-0.23(-6.01%)
Jun 07, 2023
3.580
3.910
3.580
3.830
494,191
+0.26(+7.28%)
Jun 06, 2023
3.310
3.610
3.300
3.570
381,828
+0.26(+7.85%)
Jun 05, 2023
3.450
3.500
3.310
3.310
316,383
-0.17(-4.89%)
Jun 02, 2023
3.410
3.490
3.380
3.480
321,513
+0.10(+2.96%)
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.