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
Design Therapeutics Inc
(NQ:
DSGN
)
5.880
+0.020 (+0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 28, 2024
3.400
3.500
3.237
3.350
397,800
+0.00(+0.00%)
Jun 27, 2024
3.250
3.380
3.210
3.350
167,072
+0.12(+3.72%)
Jun 26, 2024
3.290
3.310
3.170
3.230
145,840
-0.08(-2.42%)
Jun 25, 2024
3.320
3.430
3.290
3.310
182,491
-0.05(-1.49%)
Jun 24, 2024
3.370
3.430
3.295
3.360
193,475
-0.02(-0.59%)
Jun 21, 2024
3.320
3.420
3.320
3.380
183,126
+0.07(+2.11%)
Jun 20, 2024
3.570
3.610
3.300
3.310
240,220
-0.23(-6.50%)
Jun 18, 2024
3.820
3.840
3.530
3.540
165,010
-0.28(-7.33%)
Jun 17, 2024
3.690
3.830
3.686
3.820
164,829
+0.11(+2.96%)
Jun 14, 2024
3.780
3.790
3.650
3.710
94,656
-0.11(-2.88%)
Jun 13, 2024
3.750
3.845
3.690
3.820
103,050
+0.05(+1.33%)
Jun 12, 2024
4.030
4.030
3.750
3.770
120,035
-0.26(-6.45%)
Jun 11, 2024
3.750
4.080
3.750
4.030
99,023
+0.23(+6.05%)
Jun 10, 2024
3.780
3.850
3.715
3.800
249,325
-0.05(-1.30%)
Jun 07, 2024
4.070
4.070
3.780
3.850
397,681
-0.24(-5.87%)
Jun 06, 2024
4.140
4.210
4.045
4.090
125,826
-0.07(-1.68%)
Jun 05, 2024
4.070
4.160
4.015
4.160
58,995
+0.10(+2.46%)
Jun 04, 2024
4.020
4.100
3.951
4.060
79,763
-0.01(-0.25%)
Jun 03, 2024
4.110
4.180
3.945
4.070
91,634
+0.02(+0.49%)
May 31, 2024
3.960
4.080
3.960
4.050
70,217
+0.11(+2.79%)
May 30, 2024
3.870
4.070
3.870
3.940
122,964
+0.09(+2.34%)
May 29, 2024
4.180
4.220
3.771
3.850
175,259
-0.36(-8.55%)
May 28, 2024
4.540
4.560
4.165
4.210
208,376
-0.15(-3.44%)
May 24, 2024
4.060
4.405
4.060
4.360
280,961
+0.33(+8.19%)
May 23, 2024
4.160
4.205
4.010
4.030
133,235
-0.13(-3.12%)
May 22, 2024
4.070
4.331
4.050
4.160
152,382
+0.02(+0.48%)
May 21, 2024
4.390
4.445
4.135
4.140
145,943
-0.26(-5.91%)
May 20, 2024
4.390
4.520
4.350
4.400
110,213
-0.01(-0.23%)
May 17, 2024
4.490
4.545
4.370
4.410
121,302
-0.09(-2.00%)
May 16, 2024
4.540
4.555
4.410
4.500
112,227
-0.01(-0.22%)
May 15, 2024
4.490
4.630
4.405
4.510
112,878
+0.02(+0.45%)
May 14, 2024
4.650
4.680
4.465
4.490
125,297
-0.06(-1.32%)
May 13, 2024
4.630
4.770
4.532
4.550
224,015
-0.02(-0.44%)
May 10, 2024
4.770
4.890
4.570
4.570
249,453
-0.20(-4.19%)
May 09, 2024
4.840
4.980
4.670
4.770
492,817
+0.08(+1.71%)
May 08, 2024
4.660
5.230
4.500
4.690
1,283,321
+0.00(+0.00%)
May 07, 2024
3.880
4.750
3.780
4.690
1,786,187
+1.04(+28.49%)
May 06, 2024
3.720
3.770
3.610
3.650
135,366
-0.07(-1.88%)
May 03, 2024
3.760
3.825
3.650
3.720
173,975
+0.07(+1.92%)
May 02, 2024
3.690
3.700
3.550
3.650
148,045
+0.03(+0.83%)
May 01, 2024
3.540
3.750
3.540
3.620
144,926
+0.10(+2.84%)
Apr 30, 2024
3.670
3.705
3.510
3.520
147,601
-0.20(-5.38%)
Apr 29, 2024
3.810
3.940
3.690
3.720
164,996
-0.06(-1.59%)
Apr 26, 2024
3.770
3.800
3.695
3.780
108,094
+0.02(+0.53%)
Apr 25, 2024
3.550
3.785
3.510
3.760
217,768
+0.11(+3.01%)
Apr 24, 2024
3.580
3.730
3.555
3.650
192,880
-0.01(-0.27%)
Apr 23, 2024
3.880
3.965
3.640
3.660
161,661
-0.23(-5.91%)
Apr 22, 2024
3.710
3.950
3.610
3.890
248,707
+0.19(+5.14%)
Apr 19, 2024
3.720
3.895
3.680
3.700
388,557
-0.04(-1.07%)
Apr 18, 2024
3.910
3.970
3.730
3.740
279,391
-0.20(-5.08%)
Apr 17, 2024
3.710
4.125
3.710
3.940
423,063
+0.25(+6.78%)
Apr 16, 2024
3.760
3.790
3.640
3.690
214,818
-0.10(-2.64%)
Apr 15, 2024
3.700
3.840
3.530
3.790
473,470
+0.10(+2.71%)
Apr 12, 2024
3.730
3.780
3.615
3.690
115,378
-0.08(-2.12%)
Apr 11, 2024
3.800
3.800
3.515
3.770
501,438
-0.03(-0.79%)
Apr 10, 2024
3.600
3.820
3.450
3.800
630,364
+0.07(+1.88%)
Apr 09, 2024
3.790
3.960
3.700
3.730
81,317
-0.03(-0.80%)
Apr 08, 2024
3.660
3.860
3.470
3.760
348,542
+0.00(+0.00%)
Apr 05, 2024
3.520
3.835
3.480
3.760
428,417
+0.20(+5.62%)
Apr 04, 2024
3.700
3.810
3.550
3.560
137,573
-0.14(-3.78%)
Apr 03, 2024
3.790
3.860
3.625
3.700
202,605
-0.17(-4.39%)
Apr 02, 2024
3.930
3.950
3.760
3.870
218,353
-0.15(-3.73%)
Apr 01, 2024
4.040
4.145
3.911
4.020
301,493
-0.01(-0.25%)
Mar 28, 2024
3.900
4.090
3.820
4.030
220,938
+0.12(+3.07%)
Mar 27, 2024
3.500
3.930
3.500
3.910
328,492
+0.34(+9.52%)
Mar 26, 2024
3.910
3.940
3.415
3.570
664,822
-0.17(-4.55%)
Mar 25, 2024
3.800
3.868
3.610
3.740
863,001
-0.06(-1.58%)
Mar 22, 2024
3.290
3.930
3.260
3.800
940,541
+0.54(+16.56%)
Mar 21, 2024
2.950
3.290
2.911
3.260
704,529
+0.36(+12.41%)
Mar 20, 2024
2.910
2.920
2.570
2.900
450,642
+0.31(+11.97%)
Mar 19, 2024
2.520
2.590
2.480
2.590
218,592
+0.07(+2.78%)
Mar 18, 2024
2.630
2.630
2.450
2.520
181,232
-0.06(-2.33%)
Mar 15, 2024
2.480
2.635
2.480
2.580
261,889
+0.10(+4.03%)
Mar 14, 2024
2.720
2.720
2.460
2.480
164,837
-0.20(-7.46%)
Mar 13, 2024
2.730
2.765
2.670
2.680
114,220
-0.02(-0.74%)
Mar 12, 2024
2.750
2.780
2.690
2.700
120,521
-0.05(-1.82%)
Mar 11, 2024
2.880
2.930
2.730
2.750
198,279
-0.13(-4.51%)
Mar 08, 2024
2.900
2.970
2.850
2.880
98,187
+0.03(+1.05%)
Mar 07, 2024
2.990
2.990
2.840
2.850
142,501
-0.10(-3.39%)
Mar 06, 2024
2.900
2.980
2.840
2.950
139,514
+0.07(+2.43%)
Mar 05, 2024
2.740
2.990
2.730
2.880
224,614
+0.11(+3.97%)
Mar 04, 2024
2.870
2.920
2.720
2.770
142,241
-0.09(-3.15%)
Mar 01, 2024
2.790
2.920
2.790
2.860
180,822
+0.08(+2.88%)
Feb 29, 2024
2.930
2.930
2.780
2.780
96,775
-0.07(-2.46%)
Feb 28, 2024
2.940
2.950
2.840
2.850
224,692
-0.11(-3.72%)
Feb 27, 2024
2.920
2.990
2.860
2.960
359,930
+0.08(+2.78%)
Feb 26, 2024
2.820
2.920
2.790
2.880
158,645
+0.08(+2.86%)
Feb 23, 2024
2.820
2.870
2.755
2.800
218,719
-0.02(-0.71%)
Feb 22, 2024
2.720
2.850
2.720
2.820
281,137
+0.11(+4.06%)
Feb 21, 2024
2.650
2.740
2.570
2.710
229,207
+0.06(+2.26%)
Feb 20, 2024
2.560
2.735
2.510
2.650
249,879
+0.02(+0.76%)
Feb 16, 2024
2.530
2.720
2.520
2.630
293,042
+0.09(+3.54%)
Feb 15, 2024
2.330
2.545
2.320
2.540
221,304
+0.22(+9.48%)
Feb 14, 2024
2.290
2.330
2.260
2.320
117,695
+0.05(+2.20%)
Feb 13, 2024
2.350
2.350
2.245
2.270
273,636
-0.13(-5.42%)
Feb 12, 2024
2.310
2.450
2.310
2.400
250,910
+0.08(+3.45%)
Feb 09, 2024
2.290
2.330
2.250
2.320
158,055
+0.03(+1.31%)
Feb 08, 2024
2.260
2.325
2.260
2.290
110,872
+0.01(+0.44%)
Feb 07, 2024
2.340
2.340
2.260
2.280
139,689
-0.05(-2.15%)
Feb 06, 2024
2.260
2.340
2.260
2.330
109,464
+0.03(+1.30%)
Feb 05, 2024
2.350
2.350
2.260
2.300
160,980
-0.08(-3.36%)
Feb 02, 2024
2.410
2.420
2.350
2.380
193,811
-0.03(-1.24%)
Feb 01, 2024
2.400
2.430
2.375
2.410
122,777
+0.04(+1.69%)
Jan 31, 2024
2.340
2.470
2.340
2.370
281,162
+0.01(+0.42%)
Jan 30, 2024
2.480
2.480
2.340
2.360
98,281
-0.12(-4.84%)
Jan 29, 2024
2.350
2.490
2.320
2.480
189,112
+0.13(+5.53%)
Jan 26, 2024
2.370
2.400
2.320
2.350
126,265
-0.01(-0.42%)
Jan 25, 2024
2.370
2.435
2.310
2.360
176,368
+0.04(+1.72%)
Jan 24, 2024
2.410
2.460
2.320
2.320
127,433
-0.07(-2.93%)
Jan 23, 2024
2.440
2.460
2.375
2.390
96,105
+0.00(+0.00%)
Jan 22, 2024
2.350
2.410
2.310
2.390
135,263
+0.05(+2.14%)
Jan 19, 2024
2.340
2.345
2.275
2.340
198,930
+0.01(+0.43%)
Jan 18, 2024
2.460
2.460
2.300
2.330
169,966
-0.11(-4.51%)
Jan 17, 2024
2.350
2.510
2.350
2.440
799,057
+0.08(+3.39%)
Jan 16, 2024
2.430
2.440
2.350
2.360
218,426
-0.08(-3.28%)
Jan 12, 2024
2.450
2.500
2.420
2.440
436,384
+0.02(+0.83%)
Jan 11, 2024
2.540
2.550
2.420
2.420
291,699
-0.15(-5.84%)
Jan 10, 2024
2.590
2.700
2.530
2.570
121,506
-0.08(-3.02%)
Jan 09, 2024
2.600
2.675
2.545
2.650
161,855
+0.04(+1.53%)
Jan 08, 2024
2.520
2.625
2.460
2.610
159,797
+0.09(+3.57%)
Jan 05, 2024
2.540
2.560
2.400
2.520
227,672
-0.04(-1.56%)
Jan 04, 2024
2.500
2.630
2.480
2.560
367,811
+0.06(+2.40%)
Jan 03, 2024
2.540
2.565
2.470
2.500
235,546
-0.04(-1.57%)
Jan 02, 2024
2.670
2.810
2.530
2.540
447,816
-0.11(-4.15%)
Dec 29, 2023
2.730
2.755
2.570
2.650
246,069
-0.11(-3.99%)
Dec 28, 2023
2.680
2.800
2.670
2.760
658,879
+0.06(+2.22%)
Dec 27, 2023
2.730
2.770
2.655
2.700
201,797
+0.00(+0.00%)
Dec 26, 2023
2.640
2.755
2.645
2.700
369,200
+0.03(+1.12%)
Dec 22, 2023
2.570
2.720
2.570
2.670
393,432
+0.13(+5.12%)
Dec 21, 2023
2.620
2.640
2.530
2.540
192,365
-0.03(-1.17%)
Dec 20, 2023
2.640
2.695
2.570
2.570
311,205
-0.07(-2.65%)
Dec 19, 2023
2.620
2.680
2.600
2.640
313,886
+0.03(+1.15%)
Dec 18, 2023
2.580
2.620
2.505
2.610
450,333
+0.05(+1.95%)
Dec 15, 2023
2.590
2.650
2.550
2.560
701,801
-0.02(-0.78%)
Dec 14, 2023
2.560
2.630
2.501
2.580
395,360
+0.02(+0.78%)
Dec 13, 2023
2.420
2.565
2.415
2.560
533,416
+0.15(+6.22%)
Dec 12, 2023
2.350
2.460
2.280
2.410
379,367
+0.04(+1.69%)
Dec 11, 2023
2.430
2.430
2.341
2.370
311,328
-0.06(-2.47%)
Dec 08, 2023
2.380
2.440
2.330
2.430
190,346
+0.03(+1.25%)
Dec 07, 2023
2.460
2.460
2.375
2.400
198,853
-0.05(-2.04%)
Dec 06, 2023
2.450
2.510
2.420
2.450
426,261
+0.01(+0.41%)
Dec 05, 2023
2.440
2.480
2.390
2.440
210,278
-0.02(-0.81%)
Dec 04, 2023
2.480
2.600
2.450
2.460
393,597
-0.05(-1.99%)
Dec 01, 2023
2.390
2.520
2.390
2.510
822,727
+0.11(+4.58%)
Nov 30, 2023
2.180
2.420
2.165
2.400
855,503
+0.25(+11.63%)
Nov 29, 2023
2.200
2.300
2.150
2.150
1,680,169
-0.03(-1.38%)
Nov 28, 2023
2.200
2.210
2.130
2.180
429,648
-0.01(-0.46%)
Nov 27, 2023
2.240
2.240
2.149
2.190
411,962
-0.03(-1.35%)
Nov 24, 2023
2.190
2.260
2.170
2.220
224,048
+0.01(+0.45%)
Nov 22, 2023
2.190
2.210
2.145
2.210
272,355
+0.02(+0.91%)
Nov 21, 2023
2.240
2.240
2.130
2.190
513,624
-0.04(-1.79%)
Nov 20, 2023
2.220
2.270
2.180
2.230
721,392
+0.01(+0.45%)
Nov 17, 2023
2.230
2.310
2.150
2.220
1,518,346
+0.02(+0.91%)
Nov 16, 2023
2.330
2.330
2.160
2.200
1,412,564
-0.12(-5.17%)
Nov 15, 2023
2.270
2.445
2.270
2.320
548,647
+0.03(+1.31%)
Nov 14, 2023
2.190
2.330
2.180
2.290
1,564,756
+0.24(+11.71%)
Nov 13, 2023
2.020
2.090
1.990
2.050
503,940
+0.04(+1.99%)
Nov 10, 2023
2.000
2.060
1.960
2.010
358,470
+0.02(+1.01%)
Nov 09, 2023
2.040
2.050
1.990
1.990
221,511
-0.05(-2.45%)
Nov 08, 2023
2.130
2.145
2.015
2.040
297,305
-0.10(-4.67%)
Nov 07, 2023
2.140
2.160
2.060
2.140
212,562
+0.01(+0.47%)
Nov 06, 2023
2.200
2.230
2.120
2.130
348,043
-0.06(-2.74%)
Nov 03, 2023
2.110
2.250
2.105
2.190
458,454
+0.10(+4.78%)
Nov 02, 2023
2.050
2.115
2.015
2.090
280,506
+0.07(+3.47%)
Nov 01, 2023
2.030
2.060
2.000
2.020
238,631
-0.02(-0.98%)
Oct 31, 2023
2.030
2.070
2.010
2.040
319,933
+0.00(+0.00%)
Oct 30, 2023
2.030
2.085
2.005
2.040
225,576
+0.02(+0.99%)
Oct 27, 2023
2.060
2.140
1.995
2.020
348,630
-0.05(-2.42%)
Oct 26, 2023
2.070
2.095
2.015
2.070
209,755
+0.04(+1.97%)
Oct 25, 2023
2.080
2.095
1.995
2.030
748,829
-0.06(-2.87%)
Oct 24, 2023
2.140
2.250
2.085
2.090
691,370
-0.04(-1.88%)
Oct 23, 2023
2.140
2.160
2.090
2.130
255,269
-0.02(-0.93%)
Oct 20, 2023
2.140
2.170
2.083
2.150
232,618
-0.03(-1.38%)
Oct 19, 2023
2.110
2.200
2.070
2.180
258,469
+0.05(+2.35%)
Oct 18, 2023
2.190
2.190
2.085
2.130
212,817
-0.07(-3.18%)
Oct 17, 2023
2.160
2.250
2.160
2.200
179,363
+0.02(+0.92%)
Oct 16, 2023
2.170
2.200
2.105
2.180
220,962
+0.04(+1.87%)
Oct 13, 2023
2.150
2.160
2.100
2.140
177,400
-0.03(-1.38%)
Oct 12, 2023
2.260
2.260
2.120
2.170
286,645
-0.08(-3.56%)
Oct 11, 2023
2.270
2.350
2.230
2.250
174,192
-0.04(-1.75%)
Oct 10, 2023
2.210
2.320
2.210
2.290
178,353
+0.07(+3.15%)
Oct 09, 2023
2.270
2.295
2.155
2.220
364,825
-0.08(-3.48%)
Oct 06, 2023
2.320
2.420
2.290
2.300
276,622
-0.06(-2.54%)
Oct 05, 2023
2.250
2.360
2.240
2.360
173,974
+0.09(+3.96%)
Oct 04, 2023
2.280
2.290
2.190
2.270
271,338
-0.03(-1.30%)
Oct 03, 2023
2.310
2.341
2.260
2.300
500,276
+0.02(+0.88%)
Oct 02, 2023
2.360
2.360
2.265
2.280
317,555
-0.08(-3.39%)
Sep 29, 2023
2.430
2.440
2.325
2.360
289,160
-0.06(-2.28%)
Sep 28, 2023
2.470
2.485
2.370
2.415
168,182
-0.06(-2.23%)
Sep 27, 2023
2.440
2.470
2.410
2.470
190,231
+0.05(+2.07%)
Sep 26, 2023
2.330
2.495
2.300
2.420
317,550
+0.04(+1.89%)
Sep 25, 2023
2.350
2.380
2.360
2.375
160,196
-0.02(-1.04%)
Sep 22, 2023
2.410
2.430
2.380
2.400
216,369
-0.00(-0.21%)
Sep 21, 2023
2.430
2.460
2.390
2.405
208,110
-0.06(-2.24%)
Sep 20, 2023
2.460
2.515
2.393
2.460
335,907
-0.02(-0.81%)
Sep 19, 2023
2.540
2.550
2.450
2.480
328,017
-0.07(-2.75%)
Sep 18, 2023
2.530
2.580
2.470
2.550
383,086
-0.02(-0.78%)
Sep 15, 2023
2.680
2.680
2.540
2.570
759,168
-0.11(-4.10%)
Sep 14, 2023
2.700
2.750
2.640
2.680
356,680
+0.01(+0.37%)
Sep 13, 2023
2.720
2.740
2.645
2.670
432,612
-0.03(-1.11%)
Sep 12, 2023
2.670
2.780
2.610
2.700
576,765
+0.03(+1.12%)
Sep 11, 2023
2.660
2.715
2.570
2.670
683,524
+0.02(+0.75%)
Sep 08, 2023
2.610
2.690
2.520
2.650
669,798
+0.02(+0.76%)
Sep 07, 2023
2.660
2.660
2.500
2.630
875,894
-0.03(-1.13%)
Sep 06, 2023
2.560
2.665
2.500
2.660
785,122
+0.10(+3.91%)
Sep 05, 2023
2.440
2.650
2.400
2.560
1,083,797
+0.08(+3.23%)
Sep 01, 2023
2.480
2.650
2.440
2.480
1,100,015
+0.00(+0.00%)
Aug 31, 2023
2.480
2.525
2.380
2.480
1,618,774
+0.16(+6.90%)
Aug 30, 2023
2.280
2.440
2.280
2.320
1,243,867
+0.01(+0.43%)
Aug 29, 2023
2.200
2.570
2.150
2.310
6,747,844
+0.11(+5.00%)
Aug 28, 2023
2.060
2.255
2.010
2.200
1,994,000
+0.12(+5.77%)
Aug 25, 2023
2.070
2.100
2.010
2.080
705,129
+0.03(+1.46%)
Aug 24, 2023
2.110
2.110
1.970
2.050
798,532
-0.03(-1.44%)
Aug 23, 2023
2.090
2.130
2.030
2.080
592,716
-0.01(-0.48%)
Aug 22, 2023
2.080
2.100
1.940
2.090
1,907,333
+0.04(+1.95%)
Aug 21, 2023
2.130
2.130
1.990
2.050
2,013,325
-0.04(-1.91%)
Aug 18, 2023
2.100
2.150
2.000
2.090
2,785,247
-0.03(-1.42%)
Aug 17, 2023
2.110
2.200
2.060
2.120
2,378,484
-0.01(-0.47%)
Aug 16, 2023
2.220
2.340
2.110
2.130
3,164,586
-0.04(-1.62%)
Aug 15, 2023
2.830
2.870
2.080
2.165
16,098,106
-5.17(-70.46%)
Aug 14, 2023
7.660
7.660
7.180
7.330
158,255
-0.35(-4.56%)
Aug 11, 2023
7.530
7.830
7.530
7.680
216,371
+0.18(+2.40%)
Aug 10, 2023
7.360
7.600
7.300
7.500
139,601
+0.20(+2.74%)
Aug 09, 2023
7.340
7.535
7.260
7.300
165,744
-0.04(-0.54%)
Aug 08, 2023
7.190
7.360
7.110
7.340
122,928
+0.07(+0.96%)
Aug 07, 2023
7.670
7.750
7.180
7.270
153,711
-0.37(-4.84%)
Aug 04, 2023
7.660
8.000
7.580
7.640
77,992
+0.03(+0.39%)
Aug 03, 2023
7.710
7.720
7.360
7.610
198,066
-0.14(-1.81%)
Aug 02, 2023
7.580
7.800
7.415
7.750
270,022
+0.05(+0.65%)
Aug 01, 2023
8.080
8.170
7.590
7.700
107,379
-0.44(-5.41%)
Jul 31, 2023
7.700
8.310
7.700
8.140
115,106
+0.35(+4.49%)
Jul 28, 2023
7.160
7.840
7.130
7.790
162,687
+0.73(+10.34%)
Jul 27, 2023
7.380
7.390
6.980
7.060
146,428
-0.27(-3.68%)
Jul 26, 2023
7.250
7.570
7.210
7.330
95,072
+0.06(+0.83%)
Jul 25, 2023
7.160
7.280
6.970
7.270
174,904
+0.12(+1.68%)
Jul 24, 2023
7.360
7.440
7.130
7.150
367,205
-0.21(-2.85%)
Jul 21, 2023
7.140
7.440
7.080
7.360
357,673
+0.22(+3.08%)
Jul 20, 2023
6.950
7.205
6.860
7.140
440,777
+0.19(+2.73%)
Jul 19, 2023
7.070
7.340
6.930
6.950
349,565
-0.08(-1.14%)
Jul 18, 2023
6.900
7.105
6.890
7.030
241,776
+0.05(+0.72%)
Jul 17, 2023
6.940
7.110
6.880
6.980
128,497
+0.04(+0.58%)
Jul 14, 2023
6.880
6.980
6.690
6.940
183,869
+0.04(+0.58%)
Jul 13, 2023
6.880
6.970
6.840
6.900
247,852
+0.02(+0.29%)
Jul 12, 2023
6.760
7.000
6.210
6.880
190,052
+0.23(+3.46%)
Jul 11, 2023
6.540
6.790
6.420
6.650
157,790
+0.11(+1.68%)
Jul 10, 2023
6.330
6.735
6.320
6.540
108,485
+0.23(+3.65%)
Jul 07, 2023
6.520
6.585
6.250
6.310
143,034
-0.19(-2.92%)
Jul 06, 2023
6.510
6.550
6.230
6.500
112,975
-0.05(-0.76%)
Jul 05, 2023
6.410
6.660
6.330
6.550
184,384
+0.09(+1.39%)
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.