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
Zepp Health Corp ADR
(NY:
ZEPP
)
0.7680
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2022
1.880
1.964
1.850
1.850
64,918
-0.05(-2.63%)
Jun 29, 2022
1.950
1.990
1.900
1.900
89,290
-0.07(-3.55%)
Jun 28, 2022
2.020
2.080
1.970
1.970
68,005
-0.05(-2.48%)
Jun 27, 2022
2.020
2.040
2.010
2.020
43,999
-0.01(-0.49%)
Jun 24, 2022
2.000
2.050
2.000
2.030
73,240
+0.04(+2.01%)
Jun 23, 2022
1.970
2.007
1.930
1.990
37,579
+0.06(+3.11%)
Jun 22, 2022
1.920
2.040
1.920
1.930
77,293
-0.05(-2.53%)
Jun 21, 2022
1.960
2.079
1.920
1.980
104,142
+0.06(+3.13%)
Jun 17, 2022
1.920
2.020
1.920
1.920
361,657
-0.01(-0.52%)
Jun 16, 2022
1.930
2.020
1.910
1.930
132,886
-0.10(-4.93%)
Jun 15, 2022
1.950
2.080
1.910
2.030
70,817
+0.08(+4.10%)
Jun 14, 2022
1.950
2.120
1.950
1.950
125,142
-0.06(-2.99%)
Jun 13, 2022
2.050
2.070
2.010
2.010
226,887
-0.07(-3.37%)
Jun 10, 2022
2.130
2.140
2.050
2.080
75,999
-0.02(-0.95%)
Jun 09, 2022
2.110
2.230
2.080
2.100
108,073
-0.07(-3.23%)
Jun 08, 2022
2.050
2.280
2.050
2.170
313,645
+0.09(+4.33%)
Jun 07, 2022
2.070
2.160
2.060
2.080
57,346
+0.01(+0.48%)
Jun 06, 2022
2.100
2.160
2.050
2.070
140,433
-0.03(-1.43%)
Jun 03, 2022
2.050
2.170
2.040
2.100
144,581
+0.00(+0.00%)
Jun 02, 2022
2.130
2.140
2.080
2.100
139,108
-0.01(-0.47%)
Jun 01, 2022
2.040
2.183
2.040
2.110
137,076
+0.07(+3.43%)
May 31, 2022
2.140
2.196
2.040
2.040
1,039,298
-0.01(-0.49%)
May 27, 2022
2.070
2.180
2.050
2.050
99,580
-0.05(-2.38%)
May 26, 2022
2.020
2.100
1.984
2.100
180,577
+0.08(+3.96%)
May 25, 2022
2.080
2.094
2.000
2.020
95,873
-0.02(-0.98%)
May 24, 2022
2.080
2.140
2.020
2.040
263,560
-0.16(-7.27%)
May 23, 2022
2.190
2.260
2.060
2.200
149,969
+0.06(+2.80%)
May 20, 2022
2.180
2.200
2.010
2.140
240,096
-0.03(-1.38%)
May 19, 2022
2.190
2.295
2.150
2.170
103,414
-0.04(-1.81%)
May 18, 2022
2.200
2.320
2.150
2.210
181,892
-0.01(-0.45%)
May 17, 2022
2.190
2.370
2.120
2.220
150,044
+0.14(+6.73%)
May 16, 2022
2.250
2.270
2.050
2.080
152,085
-0.13(-5.88%)
May 13, 2022
2.250
2.320
2.190
2.210
176,133
-0.01(-0.45%)
May 12, 2022
2.170
2.290
2.140
2.220
111,256
+0.12(+5.71%)
May 11, 2022
2.210
2.250
2.050
2.100
144,291
-0.09(-4.11%)
May 10, 2022
2.310
2.360
2.150
2.190
47,020
-0.08(-3.52%)
May 09, 2022
2.300
2.420
2.150
2.270
127,761
-0.07(-2.99%)
May 06, 2022
2.340
2.420
2.250
2.340
181,926
-0.03(-1.27%)
May 05, 2022
2.420
2.438
2.310
2.370
197,672
-0.12(-4.82%)
May 04, 2022
2.540
2.610
2.450
2.490
113,877
-0.05(-1.97%)
May 03, 2022
2.740
2.740
2.490
2.540
80,878
-0.10(-3.79%)
May 02, 2022
2.500
2.640
2.400
2.640
104,056
+0.22(+9.09%)
Apr 29, 2022
2.600
2.630
2.420
2.420
117,806
-0.06(-2.42%)
Apr 28, 2022
2.550
2.590
2.420
2.480
58,679
-0.01(-0.40%)
Apr 27, 2022
2.420
2.549
2.340
2.490
115,390
+0.06(+2.47%)
Apr 26, 2022
2.560
2.560
2.410
2.430
63,690
-0.18(-6.90%)
Apr 25, 2022
2.470
2.655
2.470
2.610
116,265
+0.04(+1.56%)
Apr 22, 2022
2.520
2.620
2.450
2.570
98,769
+0.07(+2.80%)
Apr 21, 2022
2.610
2.659
2.500
2.500
84,926
-0.13(-4.94%)
Apr 20, 2022
2.670
2.680
2.510
2.630
116,154
-0.05(-1.87%)
Apr 19, 2022
2.540
2.750
2.470
2.680
50,180
+0.13(+5.10%)
Apr 18, 2022
2.610
2.620
2.450
2.550
147,318
-0.10(-3.77%)
Apr 14, 2022
2.730
2.780
2.640
2.650
69,313
-0.09(-3.28%)
Apr 13, 2022
2.750
2.790
2.660
2.740
164,253
+0.03(+1.11%)
Apr 12, 2022
2.800
2.850
2.670
2.710
61,737
-0.03(-1.09%)
Apr 11, 2022
2.800
2.920
2.740
2.740
133,660
-0.14(-4.86%)
Apr 08, 2022
2.810
2.960
2.700
2.880
92,684
+0.08(+2.86%)
Apr 07, 2022
2.850
2.880
2.700
2.800
93,762
-0.09(-3.11%)
Apr 06, 2022
2.900
2.930
2.760
2.890
138,046
-0.06(-2.03%)
Apr 05, 2022
3.200
3.200
2.930
2.950
83,378
-0.23(-7.23%)
Apr 04, 2022
2.960
3.190
2.950
3.180
163,801
+0.31(+10.80%)
Apr 01, 2022
3.000
3.070
2.820
2.870
163,200
-0.01(-0.35%)
Mar 31, 2022
2.860
2.970
2.830
2.880
133,943
+0.01(+0.35%)
Mar 30, 2022
3.030
3.080
2.860
2.870
158,561
-0.18(-5.90%)
Mar 29, 2022
2.860
3.080
2.840
3.050
238,220
+0.21(+7.39%)
Mar 28, 2022
2.990
3.019
2.770
2.840
223,055
-0.14(-4.70%)
Mar 25, 2022
2.930
3.050
2.860
2.980
189,007
+0.03(+1.02%)
Mar 24, 2022
2.979
3.018
2.902
2.950
419,112
-0.04(-1.29%)
Mar 23, 2022
2.960
3.027
2.873
2.989
353,035
+0.01(+0.32%)
Mar 22, 2022
2.921
3.047
2.873
2.979
397,967
+0.15(+5.12%)
Mar 21, 2022
3.085
3.085
2.728
2.834
399,873
-0.16(-5.48%)
Mar 18, 2022
2.882
3.114
2.853
2.998
582,106
+0.12(+4.03%)
Mar 17, 2022
3.105
3.114
2.737
2.882
290,518
-0.14(-4.49%)
Mar 16, 2022
2.824
3.250
2.824
3.018
456,605
+0.54(+21.87%)
Mar 15, 2022
2.292
2.544
2.273
2.476
132,213
+0.11(+4.49%)
Mar 14, 2022
2.544
2.582
2.370
2.370
161,577
-0.20(-7.89%)
Mar 11, 2022
2.902
2.935
2.544
2.573
215,391
-0.29(-10.14%)
Mar 10, 2022
3.105
3.124
2.844
2.863
173,687
-0.33(-10.30%)
Mar 09, 2022
3.076
3.221
3.037
3.192
87,661
+0.18(+6.11%)
Mar 08, 2022
2.960
3.105
2.940
3.008
160,252
+0.10(+3.32%)
Mar 07, 2022
3.076
3.076
2.882
2.911
345,418
-0.18(-5.94%)
Mar 04, 2022
3.230
3.230
3.085
3.095
93,707
-0.16(-5.04%)
Mar 03, 2022
3.424
3.434
3.211
3.260
89,289
-0.15(-4.26%)
Mar 02, 2022
3.356
3.414
3.289
3.405
83,766
+0.05(+1.44%)
Mar 01, 2022
3.501
3.569
3.289
3.356
107,653
-0.16(-4.67%)
Feb 28, 2022
3.579
3.695
3.463
3.521
115,036
-0.15(-3.96%)
Feb 25, 2022
3.656
3.724
3.550
3.666
75,080
+0.01(+0.26%)
Feb 24, 2022
3.289
3.656
3.146
3.656
168,640
+0.11(+3.00%)
Feb 23, 2022
3.762
3.782
3.501
3.550
137,925
-0.13(-3.42%)
Feb 22, 2022
3.995
4.043
3.666
3.675
195,093
-0.39(-9.52%)
Feb 18, 2022
4.062
0
+0.05(+1.20%)
Feb 17, 2022
4.236
4.275
3.980
4.014
118,985
-0.28(-6.53%)
Feb 16, 2022
4.352
4.459
4.265
4.294
176,377
-0.01(-0.22%)
Feb 15, 2022
4.159
4.352
4.140
4.304
103,692
+0.15(+3.49%)
Feb 14, 2022
4.188
4.333
4.101
4.159
86,280
-0.03(-0.69%)
Feb 11, 2022
4.256
4.391
4.159
4.188
190,506
-0.03(-0.69%)
Feb 10, 2022
4.333
4.416
4.174
4.217
166,547
-0.19(-4.39%)
Feb 09, 2022
4.275
4.468
4.188
4.410
138,801
+0.16(+3.87%)
Feb 08, 2022
4.207
4.372
4.207
4.246
63,158
-0.03(-0.68%)
Feb 07, 2022
4.333
4.440
4.222
4.275
86,123
-0.06(-1.34%)
Feb 04, 2022
4.207
4.401
4.198
4.333
84,056
+0.10(+2.28%)
Feb 03, 2022
4.449
4.188
4.236
108,453
-0.24(-5.40%)
Feb 02, 2022
4.904
4.904
4.459
4.478
82,913
-0.33(-6.84%)
Feb 01, 2022
4.836
4.962
4.730
4.807
168,222
-0.01(-0.20%)
Jan 31, 2022
4.198
4.826
4.817
188,813
+0.62(+14.75%)
Jan 28, 2022
4.691
4.727
4.188
4.198
258,565
-0.55(-11.61%)
Jan 27, 2022
4.875
4.989
4.710
4.749
177,854
-0.09(-1.80%)
Jan 26, 2022
4.855
5.036
4.739
4.836
191,148
+0.00(+0.00%)
Jan 25, 2022
4.865
4.913
4.797
4.836
112,566
-0.14(-2.72%)
Jan 24, 2022
4.836
5.029
4.672
4.971
310,501
+0.10(+1.98%)
Jan 21, 2022
4.962
4.981
4.807
4.875
153,177
-0.12(-2.33%)
Jan 20, 2022
5.049
5.213
4.981
4.991
108,447
+0.01(+0.19%)
Jan 19, 2022
4.836
5.039
4.797
4.981
131,779
+0.14(+2.79%)
Jan 18, 2022
4.836
4.938
4.768
4.846
137,714
-0.03(-0.60%)
Jan 14, 2022
4.875
0
+0.04(+0.80%)
Jan 13, 2022
5.039
5.073
4.797
4.836
120,026
-0.20(-4.03%)
Jan 12, 2022
4.884
5.107
4.884
5.039
364,034
+0.18(+3.78%)
Jan 11, 2022
4.894
4.981
4.788
4.855
230,297
-0.03(-0.59%)
Jan 10, 2022
4.865
4.904
4.807
4.884
137,782
+0.01(+0.20%)
Jan 07, 2022
4.836
4.952
4.817
4.875
190,480
+0.01(+0.20%)
Jan 06, 2022
4.836
4.952
4.652
4.865
341,079
+0.17(+3.71%)
Jan 05, 2022
4.739
4.875
4.556
4.691
174,083
-0.12(-2.41%)
Jan 04, 2022
4.981
5.030
4.691
4.807
166,792
-0.12(-2.36%)
Jan 03, 2022
4.884
5.117
4.822
4.923
255,819
+0.04(+0.79%)
Dec 31, 2021
4.759
4.913
4.691
4.884
513,241
+0.00(+0.00%)
Dec 30, 2021
4.623
5.054
4.623
4.884
380,742
+0.24(+5.21%)
Dec 29, 2021
4.710
4.826
4.527
4.643
230,263
-0.06(-1.23%)
Dec 28, 2021
4.498
4.807
4.449
4.701
611,752
+0.15(+3.40%)
Dec 27, 2021
5.059
5.059
4.536
4.546
372,681
-0.46(-9.27%)
Dec 23, 2021
4.797
5.155
4.749
5.010
319,363
+0.20(+4.23%)
Dec 22, 2021
4.739
4.880
4.720
4.807
240,345
+0.01(+0.20%)
Dec 21, 2021
4.556
4.884
4.546
4.797
359,231
+0.28(+6.21%)
Dec 20, 2021
4.546
4.759
4.430
4.517
642,534
+0.00(+0.00%)
Dec 17, 2021
4.333
4.662
4.120
4.517
1,477,106
+0.11(+2.41%)
Dec 16, 2021
4.981
5.117
4.401
4.410
687,772
-0.57(-11.46%)
Dec 15, 2021
5.068
5.184
4.855
4.981
364,149
-0.28(-5.33%)
Dec 14, 2021
5.242
5.484
5.213
5.262
305,524
-0.12(-2.16%)
Dec 13, 2021
5.687
5.784
5.078
5.378
605,076
-0.51(-8.70%)
Dec 10, 2021
6.326
6.451
5.871
5.890
157,159
-0.44(-7.02%)
Dec 09, 2021
6.297
6.480
6.142
6.335
192,620
+0.08(+1.24%)
Dec 08, 2021
6.432
6.509
6.248
6.258
163,395
-0.17(-2.71%)
Dec 07, 2021
6.577
6.645
6.387
6.432
101,872
+0.11(+1.68%)
Dec 06, 2021
6.045
6.569
5.745
6.326
247,206
+0.47(+8.10%)
Dec 03, 2021
6.645
6.645
5.803
5.852
399,283
-0.79(-11.94%)
Dec 02, 2021
6.693
6.974
6.576
6.645
110,427
-0.06(-0.87%)
Dec 01, 2021
6.645
7.012
6.645
6.703
142,473
+0.14(+2.06%)
Nov 30, 2021
7.254
7.264
6.384
6.567
451,775
-0.71(-9.71%)
Nov 29, 2021
7.448
7.535
7.254
7.273
90,370
-0.12(-1.57%)
Nov 26, 2021
7.244
7.544
7.244
7.390
131,192
-0.24(-3.17%)
Nov 24, 2021
7.380
7.747
7.368
7.631
104,374
+0.19(+2.60%)
Nov 23, 2021
7.535
7.602
7.370
7.438
117,902
-0.10(-1.28%)
Nov 22, 2021
7.448
7.738
7.370
7.535
130,159
+0.08(+1.04%)
Nov 19, 2021
7.641
7.815
7.273
7.457
178,327
-0.21(-2.77%)
Nov 18, 2021
7.738
7.709
7.612
7.670
297,367
-0.08(-1.00%)
Nov 17, 2021
7.834
7.931
7.641
7.747
275,704
-0.14(-1.72%)
Nov 16, 2021
8.221
8.241
7.786
7.883
210,079
-0.34(-4.12%)
Nov 15, 2021
8.966
8.966
8.221
8.221
220,957
-0.69(-7.71%)
Nov 12, 2021
8.811
8.937
8.724
8.908
48,472
+0.14(+1.54%)
Nov 11, 2021
8.376
8.852
8.279
8.773
104,893
+0.56(+6.83%)
Nov 10, 2021
8.212
8.212
65,473
+0.00(+0.00%)
Nov 09, 2021
8.299
8.393
8.144
8.212
72,050
-0.14(-1.62%)
Nov 08, 2021
8.434
8.526
8.279
8.347
117,075
-0.20(-2.38%)
Nov 05, 2021
8.337
8.628
8.337
8.550
67,460
+0.18(+2.20%)
Nov 04, 2021
8.589
8.811
8.337
8.366
76,091
-0.19(-2.26%)
Nov 03, 2021
8.270
8.599
8.270
8.560
79,758
+0.18(+2.19%)
Nov 02, 2021
8.347
8.502
8.262
8.376
61,305
-0.03(-0.35%)
Nov 01, 2021
8.018
8.463
7.941
8.405
91,930
+0.46(+5.85%)
Oct 29, 2021
8.125
8.212
7.941
7.941
71,389
-0.27(-3.30%)
Oct 28, 2021
8.366
8.492
8.057
8.212
144,196
-0.13(-1.51%)
Oct 27, 2021
8.492
8.609
8.318
8.337
60,539
-0.27(-3.15%)
Oct 26, 2021
9.014
8.560
8.608
96,092
-0.43(-4.71%)
Oct 25, 2021
8.966
9.160
8.908
9.034
94,357
+0.14(+1.52%)
Oct 22, 2021
9.208
9.411
8.879
8.898
58,112
-0.31(-3.36%)
Oct 21, 2021
9.092
9.285
8.869
9.208
70,554
+0.10(+1.06%)
Oct 20, 2021
9.053
9.382
8.977
9.111
129,945
+0.21(+2.39%)
Oct 19, 2021
8.966
8.966
8.647
8.898
84,466
+0.14(+1.55%)
Oct 18, 2021
8.540
8.898
8.482
8.763
86,596
+0.24(+2.84%)
Oct 15, 2021
8.531
8.667
8.444
8.521
66,470
-0.01(-0.11%)
Oct 14, 2021
8.599
8.657
8.395
8.531
62,054
-0.07(-0.79%)
Oct 13, 2021
8.434
8.657
8.366
8.599
68,973
+0.13(+1.48%)
Oct 12, 2021
8.705
8.782
8.434
8.473
82,619
-0.14(-1.57%)
Oct 11, 2021
8.560
8.831
8.482
8.608
125,207
+0.11(+1.25%)
Oct 08, 2021
8.482
8.676
8.415
8.502
73,911
-0.06(-0.68%)
Oct 07, 2021
8.511
8.821
8.405
8.560
193,724
+0.02(+0.23%)
Oct 06, 2021
8.057
8.657
8.028
8.540
143,697
+0.37(+4.50%)
Oct 05, 2021
7.718
8.173
7.651
8.173
122,158
+0.53(+6.96%)
Oct 04, 2021
7.641
7.738
7.554
7.641
244,331
-0.06(-0.75%)
Oct 01, 2021
7.738
7.844
7.602
7.699
390,021
-0.07(-0.87%)
Sep 30, 2021
7.834
7.984
7.747
7.767
482,569
-0.15(-1.95%)
Sep 29, 2021
8.134
8.212
7.883
7.921
177,693
-0.19(-2.38%)
Sep 28, 2021
8.270
8.308
8.038
8.115
202,393
-0.24(-2.89%)
Sep 27, 2021
8.366
8.502
8.221
8.357
204,727
-0.09(-1.03%)
Sep 24, 2021
8.618
8.618
8.376
8.444
166,972
-0.21(-2.46%)
Sep 23, 2021
8.589
8.705
8.490
8.657
109,624
+0.15(+1.82%)
Sep 22, 2021
8.705
8.717
8.376
8.502
191,117
-0.01(-0.11%)
Sep 21, 2021
8.666
8.724
8.511
8.511
120,245
-0.15(-1.79%)
Sep 20, 2021
8.802
8.853
8.570
8.666
242,717
-0.29(-3.24%)
Sep 17, 2021
9.063
9.063
8.869
8.956
138,673
-0.09(-0.96%)
Sep 16, 2021
8.976
9.237
8.927
9.043
168,056
-0.03(-0.32%)
Sep 15, 2021
9.150
9.247
8.908
9.072
111,897
-0.08(-0.85%)
Sep 14, 2021
9.643
9.643
8.831
9.150
228,625
-0.46(-4.83%)
Sep 13, 2021
9.769
9.769
9.479
9.614
130,422
-0.23(-2.36%)
Sep 10, 2021
9.982
10.28
9.779
9.846
76,377
-0.17(-1.74%)
Sep 09, 2021
10.17
10.25
9.924
10.02
66,201
-0.25(-2.45%)
Sep 08, 2021
10.53
10.66
10.07
10.27
79,219
-0.28(-2.66%)
Sep 07, 2021
10.73
10.84
10.52
10.55
89,843
-0.14(-1.27%)
Sep 03, 2021
10.61
10.81
10.51
10.69
82,793
+0.11(+1.01%)
Sep 02, 2021
10.64
10.87
10.51
10.58
103,152
-0.08(-0.73%)
Sep 01, 2021
10.64
10.73
10.47
10.66
121,306
+0.14(+1.29%)
Aug 31, 2021
10.60
10.97
10.41
10.52
249,484
-0.07(-0.64%)
Aug 30, 2021
10.36
10.64
9.972
10.59
122,931
+0.24(+2.34%)
Aug 27, 2021
10.44
10.59
10.27
10.35
96,957
+0.00(+0.00%)
Aug 26, 2021
10.45
10.61
10.25
10.35
85,371
-0.06(-0.56%)
Aug 25, 2021
10.34
10.75
10.22
10.41
83,111
-0.10(-0.92%)
Aug 24, 2021
9.982
10.54
9.875
10.50
126,917
+0.66(+6.68%)
Aug 23, 2021
9.382
9.846
9.326
9.846
94,616
+0.45(+4.84%)
Aug 20, 2021
9.179
9.769
9.043
9.392
154,785
+0.16(+1.78%)
Aug 19, 2021
9.662
10.06
9.058
9.227
215,767
-0.26(-2.75%)
Aug 18, 2021
9.430
9.798
9.295
9.488
115,153
+0.16(+1.76%)
Aug 17, 2021
9.208
9.498
8.811
9.324
183,492
-0.21(-2.23%)
Aug 16, 2021
10.18
10.18
9.430
9.537
177,786
-0.63(-6.18%)
Aug 13, 2021
10.28
10.40
10.11
10.17
68,657
-0.07(-0.66%)
Aug 12, 2021
10.64
10.64
10.16
10.23
130,660
-0.32(-3.02%)
Aug 11, 2021
10.80
10.80
10.38
10.55
77,219
-0.17(-1.62%)
Aug 10, 2021
11.08
11.11
10.71
10.73
73,435
-0.29(-2.63%)
Aug 09, 2021
10.79
11.21
10.64
11.02
84,016
+0.09(+0.80%)
Aug 06, 2021
10.84
10.96
10.64
10.93
80,531
+0.00(+0.00%)
Aug 05, 2021
10.91
11.20
10.84
10.93
61,156
-0.12(-1.05%)
Aug 04, 2021
11.24
11.44
10.96
11.05
83,573
-0.27(-2.39%)
Aug 03, 2021
11.01
11.40
11.01
11.32
200,746
+0.59(+5.50%)
Aug 02, 2021
11.16
11.19
10.70
10.73
174,142
-0.05(-0.45%)
Jul 30, 2021
10.64
11.11
10.64
10.77
119,924
+0.12(+1.09%)
Jul 29, 2021
10.52
10.88
10.25
10.66
154,057
+0.23(+2.23%)
Jul 28, 2021
9.972
10.60
9.962
10.43
125,536
+0.69(+7.05%)
Jul 27, 2021
10.18
10.18
9.266
9.740
276,509
-0.65(-6.24%)
Jul 26, 2021
9.972
10.45
9.624
10.39
212,789
+0.30(+2.97%)
Jul 23, 2021
10.46
10.46
9.962
10.09
170,423
-0.77(-7.12%)
Jul 22, 2021
10.77
10.91
10.40
10.86
74,216
+0.14(+1.26%)
Jul 21, 2021
10.18
10.81
10.18
10.73
154,830
+0.58(+5.72%)
Jul 20, 2021
9.856
10.34
9.740
10.15
114,611
+0.31(+3.15%)
Jul 19, 2021
9.846
10.01
9.546
9.837
175,641
-0.34(-3.33%)
Jul 16, 2021
10.64
10.86
10.08
10.18
209,979
-0.55(-5.14%)
Jul 15, 2021
10.74
10.92
10.43
10.73
295,171
+0.10(+0.91%)
Jul 14, 2021
10.69
11.12
10.51
10.63
206,022
-0.01(-0.09%)
Jul 13, 2021
10.44
11.28
10.37
10.64
311,880
+0.25(+2.42%)
Jul 12, 2021
10.13
10.40
9.904
10.39
145,092
+0.31(+3.07%)
Jul 09, 2021
9.827
10.14
9.750
10.08
139,408
+0.39(+3.99%)
Jul 08, 2021
9.672
9.766
9.208
9.691
270,483
-0.27(-2.72%)
Jul 07, 2021
10.41
10.66
9.827
9.962
234,445
-0.43(-4.10%)
Jul 06, 2021
10.78
10.92
10.09
10.39
333,827
-0.50(-4.62%)
Jul 02, 2021
11.26
11.30
10.88
10.89
114,318
-0.33(-2.93%)
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.