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
Avadel Pharmaceuticals Plc ADR
(NQ:
AVDL
)
15.89
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2019
2.820
2.920
2.683
2.890
188,600
+0.08(+2.85%)
Jun 27, 2019
2.800
3.040
2.730
2.810
240,224
+0.04(+1.44%)
Jun 26, 2019
2.760
2.800
2.570
2.770
175,953
+0.03(+1.09%)
Jun 25, 2019
2.750
2.800
2.621
2.740
207,472
-0.02(-0.72%)
Jun 24, 2019
2.790
2.840
2.720
2.760
183,616
-0.01(-0.36%)
Jun 21, 2019
2.810
2.830
2.660
2.770
403,700
-0.02(-0.72%)
Jun 20, 2019
3.050
3.050
2.770
2.790
334,308
-0.20(-6.69%)
Jun 19, 2019
2.840
3.030
2.600
2.990
535,180
+0.10(+3.46%)
Jun 18, 2019
2.760
2.980
2.690
2.890
453,231
+0.16(+5.86%)
Jun 17, 2019
3.060
3.200
2.711
2.730
741,851
-0.46(-14.42%)
Jun 14, 2019
2.860
3.583
2.739
3.190
1,415,800
+0.54(+20.38%)
Jun 13, 2019
3.030
3.068
2.650
2.650
412,326
-0.39(-12.83%)
Jun 12, 2019
2.590
3.090
2.490
3.040
701,339
+0.26(+9.35%)
Jun 11, 2019
2.750
3.050
2.440
2.780
1,142,779
+0.09(+3.35%)
Jun 10, 2019
2.300
2.740
2.200
2.690
743,284
+0.39(+16.96%)
Jun 07, 2019
1.950
2.320
1.950
2.300
1,050,700
+0.38(+19.79%)
Jun 06, 2019
1.590
1.950
1.550
1.920
394,212
+0.32(+20.00%)
Jun 05, 2019
1.600
1.630
1.540
1.600
158,530
+0.03(+1.91%)
Jun 04, 2019
1.570
1.630
1.538
1.570
143,004
+0.02(+1.29%)
Jun 03, 2019
1.660
1.700
1.529
1.550
181,231
-0.15(-8.82%)
May 31, 2019
1.740
1.750
1.620
1.700
139,800
-0.05(-2.86%)
May 30, 2019
1.710
1.750
1.620
1.750
167,831
+0.04(+2.34%)
May 29, 2019
1.770
1.780
1.580
1.710
423,893
-0.08(-4.47%)
May 28, 2019
1.570
1.790
1.550
1.790
1,087,395
+0.24(+15.48%)
May 24, 2019
1.501
1.570
1.472
1.550
128,100
+0.02(+1.31%)
May 23, 2019
1.490
1.550
1.380
1.530
213,955
+0.04(+2.68%)
May 22, 2019
1.490
1.700
1.400
1.490
839,656
+0.02(+1.36%)
May 21, 2019
1.350
1.500
1.350
1.470
437,508
+0.13(+9.70%)
May 20, 2019
1.300
1.390
1.300
1.340
264,140
+0.02(+1.52%)
May 17, 2019
1.260
1.390
1.260
1.320
191,900
+0.06(+4.76%)
May 16, 2019
1.330
1.340
1.260
1.260
336,842
-0.06(-4.55%)
May 15, 2019
1.300
1.330
1.240
1.320
88,914
+0.01(+0.76%)
May 14, 2019
1.260
1.420
1.180
1.310
273,563
+0.05(+3.97%)
May 13, 2019
1.200
1.260
1.130
1.260
259,823
+0.05(+4.13%)
May 10, 2019
1.170
1.210
1.090
1.210
332,800
+0.05(+4.31%)
May 09, 2019
1.200
1.220
1.160
1.160
64,897
-0.04(-3.33%)
May 08, 2019
1.200
1.310
1.110
1.200
229,768
+0.00(+0.00%)
May 07, 2019
1.270
1.280
1.150
1.200
134,458
-0.07(-5.51%)
May 06, 2019
1.140
1.270
1.140
1.270
299,053
+0.12(+10.43%)
May 03, 2019
1.210
1.390
1.130
1.150
620,800
-0.07(-5.74%)
May 02, 2019
1.320
1.350
1.211
1.220
132,713
-0.09(-6.87%)
May 01, 2019
1.340
1.350
1.190
1.310
201,123
+0.06(+4.80%)
Apr 30, 2019
1.140
1.290
1.082
1.250
298,693
+0.13(+11.61%)
Apr 29, 2019
1.120
1.160
1.030
1.120
468,178
+0.03(+2.75%)
Apr 26, 2019
1.090
1.110
1.050
1.090
262,600
+0.00(+0.00%)
Apr 25, 2019
1.150
1.167
1.050
1.090
275,203
-0.05(-4.39%)
Apr 24, 2019
1.110
1.170
1.110
1.140
64,891
+0.03(+2.70%)
Apr 23, 2019
1.190
1.190
1.060
1.110
213,833
-0.09(-7.50%)
Apr 22, 2019
1.150
1.230
1.097
1.200
207,970
+0.05(+4.35%)
Apr 18, 2019
1.180
1.190
1.115
1.150
126,800
-0.02(-1.71%)
Apr 17, 2019
1.270
1.284
1.105
1.170
321,264
-0.07(-5.65%)
Apr 16, 2019
1.250
1.280
1.220
1.240
90,355
+0.03(+2.48%)
Apr 15, 2019
1.320
1.320
1.150
1.210
148,954
-0.08(-6.20%)
Apr 12, 2019
1.370
1.370
1.280
1.290
92,500
-0.04(-3.01%)
Apr 11, 2019
1.430
1.430
1.290
1.330
154,530
-0.10(-7.32%)
Apr 10, 2019
1.420
1.480
1.420
1.435
117,638
+0.03(+1.77%)
Apr 09, 2019
1.360
1.430
1.223
1.410
477,345
+0.05(+3.68%)
Apr 08, 2019
1.250
1.400
1.250
1.360
175,824
+0.12(+9.68%)
Apr 05, 2019
1.300
1.390
1.170
1.240
371,100
-0.08(-6.06%)
Apr 04, 2019
1.380
1.410
1.307
1.320
179,851
-0.06(-4.35%)
Apr 03, 2019
1.380
1.430
1.350
1.380
135,065
+0.00(+0.00%)
Apr 02, 2019
1.390
1.430
1.330
1.380
193,629
-0.04(-2.82%)
Apr 01, 2019
1.440
1.470
1.380
1.420
78,726
-0.02(-1.39%)
Mar 29, 2019
1.470
1.520
1.350
1.440
246,600
-0.03(-2.04%)
Mar 28, 2019
1.550
1.550
1.440
1.470
113,258
-0.04(-2.65%)
Mar 27, 2019
1.480
1.540
1.420
1.510
193,654
+0.02(+1.34%)
Mar 26, 2019
1.460
1.590
1.457
1.490
165,846
+0.05(+3.47%)
Mar 25, 2019
1.500
1.525
1.430
1.440
72,505
-0.04(-2.70%)
Mar 22, 2019
1.570
1.590
1.470
1.480
192,100
-0.09(-5.73%)
Mar 21, 2019
1.630
1.700
1.560
1.570
113,159
-0.04(-2.48%)
Mar 20, 2019
1.660
1.660
1.570
1.610
86,095
-0.04(-2.42%)
Mar 19, 2019
1.700
1.700
1.560
1.650
105,690
-0.05(-2.94%)
Mar 18, 2019
1.680
1.771
1.680
1.700
134,301
+0.03(+1.80%)
Mar 15, 2019
2.100
2.100
1.617
1.670
473,100
-0.33(-16.50%)
Mar 14, 2019
1.980
2.060
1.930
2.000
374,447
+0.02(+1.01%)
Mar 13, 2019
2.080
2.080
1.960
1.980
106,753
-0.02(-1.00%)
Mar 12, 2019
2.070
2.140
1.970
2.000
127,345
+0.03(+1.52%)
Mar 11, 2019
2.050
2.050
1.930
1.970
38,558
-0.02(-1.01%)
Mar 08, 2019
2.000
2.030
1.920
1.990
69,300
-0.04(-1.97%)
Mar 07, 2019
1.850
2.030
1.800
2.030
378,502
+0.18(+9.73%)
Mar 06, 2019
1.980
1.980
1.830
1.850
99,047
-0.14(-7.04%)
Mar 05, 2019
2.010
2.040
1.940
1.990
46,469
-0.03(-1.49%)
Mar 04, 2019
2.180
2.180
1.970
2.020
124,323
-0.03(-1.46%)
Mar 01, 2019
1.920
2.070
1.890
2.050
146,800
+0.12(+6.22%)
Feb 28, 2019
1.870
1.950
1.820
1.930
124,753
+0.07(+3.76%)
Feb 27, 2019
1.950
1.990
1.850
1.860
82,899
-0.08(-4.12%)
Feb 26, 2019
2.030
2.118
1.910
1.940
99,717
-0.10(-4.90%)
Feb 25, 2019
2.080
2.080
2.015
2.040
100,978
-0.01(-0.49%)
Feb 22, 2019
2.050
2.110
2.000
2.050
75,400
+0.00(+0.00%)
Feb 21, 2019
2.050
2.100
2.000
2.050
85,966
+0.01(+0.49%)
Feb 20, 2019
2.200
2.200
2.030
2.040
43,037
-0.15(-6.85%)
Feb 19, 2019
2.180
2.250
2.160
2.190
53,642
+0.01(+0.46%)
Feb 15, 2019
2.010
2.350
2.010
2.180
153,500
+0.20(+10.10%)
Feb 14, 2019
2.050
2.080
1.960
1.980
36,100
-0.05(-2.46%)
Feb 13, 2019
1.990
2.180
1.990
2.030
105,893
+0.07(+3.57%)
Feb 12, 2019
2.220
2.220
1.940
1.960
221,028
-0.14(-6.67%)
Feb 11, 2019
2.300
2.310
2.100
2.100
117,429
-0.16(-7.08%)
Feb 08, 2019
2.450
2.485
2.220
2.260
315,600
-0.27(-10.67%)
Feb 07, 2019
2.430
2.698
2.320
2.530
519,957
-0.72(-22.15%)
Feb 06, 2019
3.150
3.350
3.009
3.250
74,686
-0.04(-1.22%)
Feb 05, 2019
3.280
3.540
3.070
3.290
162,995
+0.13(+4.11%)
Feb 04, 2019
2.800
3.280
2.800
3.160
164,322
+0.37(+13.26%)
Feb 01, 2019
2.760
2.860
2.680
2.790
40,800
+0.01(+0.36%)
Jan 31, 2019
2.740
2.840
2.690
2.780
44,460
+0.02(+0.72%)
Jan 30, 2019
2.700
2.830
2.520
2.760
79,749
+0.06(+2.22%)
Jan 29, 2019
2.240
2.740
2.240
2.700
90,888
+0.44(+19.47%)
Jan 28, 2019
2.540
2.540
2.220
2.260
72,649
-0.21(-8.50%)
Jan 25, 2019
2.500
2.690
2.460
2.470
34,000
-0.03(-1.20%)
Jan 24, 2019
2.510
2.600
2.382
2.500
43,000
+0.02(+0.81%)
Jan 23, 2019
2.560
2.590
2.370
2.480
65,161
-0.01(-0.40%)
Jan 22, 2019
2.520
2.560
2.475
2.490
18,032
-0.06(-2.35%)
Jan 18, 2019
2.680
2.680
2.440
2.550
53,600
-0.10(-3.77%)
Jan 17, 2019
2.640
2.730
2.590
2.650
56,869
+0.08(+3.11%)
Jan 16, 2019
2.910
2.950
2.557
2.570
179,289
-0.36(-12.29%)
Jan 15, 2019
2.960
2.960
2.810
2.930
91,814
-0.04(-1.35%)
Jan 14, 2019
3.000
3.000
2.900
2.970
96,069
-0.03(-1.00%)
Jan 11, 2019
2.890
3.030
2.760
3.000
115,100
+0.07(+2.39%)
Jan 10, 2019
2.850
2.998
2.735
2.930
53,768
+0.06(+2.09%)
Jan 09, 2019
3.030
3.030
2.830
2.870
75,230
-0.15(-4.97%)
Jan 08, 2019
3.030
3.170
2.875
3.020
69,675
+0.01(+0.33%)
Jan 07, 2019
2.690
3.010
2.650
3.010
105,640
+0.33(+12.31%)
Jan 04, 2019
3.010
3.110
2.640
2.680
235,000
-0.38(-12.42%)
Jan 03, 2019
2.870
3.150
2.870
3.060
481,131
+0.28(+10.07%)
Jan 02, 2019
2.520
2.900
2.405
2.780
106,482
+0.20(+7.75%)
Dec 31, 2018
2.470
2.600
2.360
2.580
363,000
+0.10(+4.03%)
Dec 28, 2018
2.420
2.750
2.320
2.480
352,200
+0.03(+1.22%)
Dec 27, 2018
1.760
2.590
1.760
2.450
736,860
+0.71(+40.80%)
Dec 26, 2018
1.800
1.890
1.690
1.740
304,733
-0.06(-3.33%)
Dec 24, 2018
1.950
2.070
1.760
1.800
234,700
-0.21(-10.45%)
Dec 21, 2018
2.180
2.270
2.000
2.010
963,600
-0.19(-8.64%)
Dec 20, 2018
2.240
2.310
2.020
2.200
342,259
-0.07(-3.08%)
Dec 19, 2018
2.270
2.455
2.250
2.270
236,009
+0.01(+0.44%)
Dec 18, 2018
2.300
2.420
2.120
2.260
219,316
+0.00(+0.00%)
Dec 17, 2018
2.340
2.459
2.260
2.260
194,820
-0.19(-7.76%)
Dec 14, 2018
2.660
2.683
2.405
2.450
203,500
-0.25(-9.26%)
Dec 13, 2018
2.680
2.740
2.663
2.700
97,108
+0.04(+1.50%)
Dec 12, 2018
2.630
2.710
2.541
2.660
162,088
+0.03(+1.14%)
Dec 11, 2018
2.700
2.750
2.550
2.630
140,042
+0.03(+1.15%)
Dec 10, 2018
2.650
2.650
2.500
2.600
138,417
-0.07(-2.62%)
Dec 07, 2018
2.660
2.860
2.620
2.670
59,300
+0.00(+0.00%)
Dec 06, 2018
2.800
2.840
2.670
2.670
63,466
-0.21(-7.29%)
Dec 04, 2018
3.000
3.130
2.860
2.880
101,600
-0.12(-4.00%)
Dec 03, 2018
3.110
3.110
3.000
3.000
106,421
-0.06(-1.96%)
Nov 30, 2018
3.050
3.140
3.025
3.060
82,800
+0.03(+0.99%)
Nov 29, 2018
3.040
3.135
3.000
3.030
114,948
+0.01(+0.33%)
Nov 28, 2018
3.010
3.310
2.990
3.020
247,926
-0.04(-1.31%)
Nov 27, 2018
3.040
3.060
2.945
3.060
193,326
+0.01(+0.33%)
Nov 26, 2018
3.210
3.280
3.010
3.050
100,130
-0.22(-6.73%)
Nov 23, 2018
2.990
3.320
2.950
3.270
49,200
+0.17(+5.48%)
Nov 21, 2018
3.100
3.100
3.100
0
+0.16(+5.44%)
Nov 20, 2018
3.050
3.090
2.910
2.940
68,063
-0.16(-5.16%)
Nov 19, 2018
3.290
3.300
2.980
3.100
131,834
-0.22(-6.63%)
Nov 16, 2018
3.390
3.400
3.310
3.320
112,500
-0.06(-1.78%)
Nov 15, 2018
3.400
3.500
3.350
3.380
63,763
-0.05(-1.46%)
Nov 14, 2018
3.500
3.500
3.350
3.430
73,740
-0.07(-2.00%)
Nov 13, 2018
3.530
3.660
3.340
3.500
509,173
+0.01(+0.29%)
Nov 12, 2018
3.560
3.600
3.400
3.490
132,620
-0.10(-2.79%)
Nov 09, 2018
3.320
3.630
3.260
3.590
367,100
+0.25(+7.49%)
Nov 08, 2018
3.270
3.350
3.140
3.340
152,816
+0.13(+4.05%)
Nov 07, 2018
3.000
3.385
2.950
3.210
530,176
+0.22(+7.36%)
Nov 06, 2018
3.110
3.200
2.800
2.990
758,147
-0.07(-2.29%)
Nov 05, 2018
3.620
3.950
2.800
3.060
924,492
-0.96(-23.88%)
Nov 02, 2018
4.110
4.300
4.020
4.020
24,600
-0.06(-1.47%)
Nov 01, 2018
4.050
4.200
3.980
4.080
69,699
+0.02(+0.49%)
Oct 31, 2018
4.150
4.160
3.880
4.060
136,642
-0.10(-2.40%)
Oct 30, 2018
4.160
4.540
4.000
4.160
119,623
+0.00(+0.00%)
Oct 29, 2018
4.170
4.210
4.080
4.160
76,881
+0.05(+1.22%)
Oct 26, 2018
4.080
4.240
4.000
4.110
69,100
-0.02(-0.48%)
Oct 25, 2018
4.050
4.240
4.010
4.130
52,700
+0.13(+3.25%)
Oct 24, 2018
4.100
4.210
3.960
4.000
84,587
-0.13(-3.15%)
Oct 23, 2018
3.990
4.180
3.950
4.130
68,846
+0.08(+1.98%)
Oct 22, 2018
4.130
4.130
3.990
4.050
70,103
-0.05(-1.22%)
Oct 19, 2018
4.240
4.240
4.000
4.100
78,300
-0.10(-2.38%)
Oct 18, 2018
4.240
4.260
4.060
4.200
79,621
+0.03(+0.72%)
Oct 17, 2018
4.410
4.410
4.150
4.170
54,793
-0.22(-5.01%)
Oct 16, 2018
4.260
4.410
4.180
4.390
106,968
+0.18(+4.28%)
Oct 15, 2018
4.420
4.420
4.160
4.210
97,221
-0.17(-3.88%)
Oct 12, 2018
4.570
4.570
4.320
4.380
101,500
-0.18(-3.95%)
Oct 11, 2018
4.540
4.691
4.530
4.560
83,702
-0.03(-0.65%)
Oct 10, 2018
4.610
4.730
4.510
4.590
72,718
-0.07(-1.50%)
Oct 09, 2018
4.390
4.700
4.390
4.660
94,235
+0.24(+5.43%)
Oct 08, 2018
4.420
4.560
4.220
4.420
36,208
-0.03(-0.67%)
Oct 05, 2018
4.480
4.520
4.400
4.450
78,300
-0.09(-1.98%)
Oct 04, 2018
4.610
4.630
4.450
4.540
114,389
-0.10(-2.16%)
Oct 03, 2018
4.500
4.830
4.500
4.640
157,593
+0.16(+3.57%)
Oct 02, 2018
4.300
4.510
4.300
4.480
112,794
+0.20(+4.67%)
Oct 01, 2018
4.400
4.790
4.260
4.280
105,241
-0.11(-2.51%)
Sep 28, 2018
4.250
4.521
4.135
4.390
154,300
+0.31(+7.60%)
Sep 27, 2018
4.120
4.220
3.980
4.080
128,474
-0.02(-0.49%)
Sep 26, 2018
4.350
4.400
4.070
4.100
98,728
-0.24(-5.53%)
Sep 25, 2018
4.290
4.460
4.290
4.340
110,176
+0.06(+1.40%)
Sep 24, 2018
4.410
4.480
4.250
4.280
151,104
-0.10(-2.28%)
Sep 21, 2018
4.460
4.535
4.330
4.380
135,900
-0.12(-2.67%)
Sep 20, 2018
4.420
4.560
4.420
4.500
68,687
+0.10(+2.27%)
Sep 19, 2018
4.260
4.600
4.260
4.400
85,836
+0.11(+2.56%)
Sep 18, 2018
4.280
4.399
4.180
4.290
120,363
+0.03(+0.70%)
Sep 17, 2018
4.390
4.480
4.200
4.260
222,872
-0.16(-3.62%)
Sep 14, 2018
4.600
4.660
4.350
4.420
154,700
-0.13(-2.86%)
Sep 13, 2018
4.750
4.870
4.495
4.550
171,881
-0.23(-4.81%)
Sep 12, 2018
5.000
5.120
4.730
4.780
207,060
-0.22(-4.40%)
Sep 11, 2018
4.780
5.060
4.761
5.000
174,397
+0.08(+1.63%)
Sep 10, 2018
5.030
5.101
4.880
4.920
73,064
-0.09(-1.80%)
Sep 07, 2018
4.810
5.020
4.790
5.010
119,000
+0.19(+3.94%)
Sep 06, 2018
4.830
4.865
4.670
4.820
127,260
-0.01(-0.21%)
Sep 05, 2018
4.960
5.150
4.760
4.830
155,354
-0.13(-2.62%)
Sep 04, 2018
5.160
5.160
4.920
4.960
173,569
-0.17(-3.31%)
Aug 31, 2018
5.130
5.130
5.130
0
+0.23(+4.69%)
Aug 30, 2018
4.710
4.930
4.650
4.900
395,877
+0.19(+4.03%)
Aug 29, 2018
4.560
4.780
4.448
4.710
279,876
+0.29(+6.56%)
Aug 28, 2018
4.430
4.470
4.350
4.420
158,624
+0.00(+0.00%)
Aug 27, 2018
4.400
4.530
4.350
4.420
144,352
+0.03(+0.68%)
Aug 24, 2018
4.430
4.470
4.370
4.390
67,900
-0.06(-1.35%)
Aug 23, 2018
4.410
4.520
4.350
4.450
290,977
+0.01(+0.23%)
Aug 22, 2018
4.480
4.545
4.380
4.440
555,212
-0.02(-0.45%)
Aug 21, 2018
4.340
4.510
4.250
4.460
343,013
+0.11(+2.53%)
Aug 20, 2018
4.730
4.730
4.290
4.350
326,098
-0.35(-7.45%)
Aug 17, 2018
4.750
4.800
4.530
4.700
290,000
-0.07(-1.47%)
Aug 16, 2018
4.940
4.990
4.720
4.770
430,148
-0.12(-2.45%)
Aug 15, 2018
4.990
5.010
4.820
4.890
467,097
-0.15(-2.98%)
Aug 14, 2018
5.070
5.080
4.960
5.040
249,774
+0.07(+1.41%)
Aug 13, 2018
4.940
5.090
4.850
4.970
215,678
+0.03(+0.61%)
Aug 10, 2018
5.110
5.140
4.820
4.940
353,500
-0.16(-3.14%)
Aug 09, 2018
5.290
5.290
5.035
5.100
309,677
-0.23(-4.23%)
Aug 08, 2018
5.200
5.490
4.930
5.325
336,556
+0.12(+2.40%)
Aug 07, 2018
5.700
5.850
4.664
5.200
963,646
-0.82(-13.62%)
Aug 06, 2018
6.180
6.240
5.980
6.020
210,018
-0.21(-3.37%)
Aug 03, 2018
6.430
6.430
6.220
6.230
171,800
-0.20(-3.11%)
Aug 02, 2018
6.200
6.470
6.185
6.430
256,866
+0.18(+2.88%)
Aug 01, 2018
6.350
6.350
6.200
6.250
126,246
-0.06(-0.95%)
Jul 31, 2018
6.330
6.330
6.180
6.310
131,843
+0.03(+0.48%)
Jul 30, 2018
6.220
6.303
6.200
6.280
116,827
+0.00(+0.00%)
Jul 27, 2018
6.280
6.280
6.130
6.280
160,600
+0.02(+0.32%)
Jul 26, 2018
6.370
6.370
6.200
6.260
87,941
-0.09(-1.42%)
Jul 25, 2018
6.550
6.590
6.320
6.350
104,547
-0.20(-3.05%)
Jul 24, 2018
6.810
6.810
6.460
6.550
173,453
-0.19(-2.82%)
Jul 23, 2018
6.810
6.940
6.730
6.740
129,506
-0.08(-1.17%)
Jul 20, 2018
6.950
6.990
6.700
6.820
113,684
-0.13(-1.87%)
Jul 19, 2018
6.950
7.021
6.870
6.950
119,144
+0.01(+0.14%)
Jul 18, 2018
6.980
6.980
6.710
6.940
82,279
-0.02(-0.29%)
Jul 17, 2018
6.870
7.030
6.690
6.960
119,520
+0.09(+1.31%)
Jul 16, 2018
7.090
7.100
6.611
6.870
219,505
-0.24(-3.38%)
Jul 13, 2018
7.120
7.270
7.080
7.110
159,889
-0.01(-0.14%)
Jul 12, 2018
7.150
7.220
6.960
7.120
734,001
-0.02(-0.28%)
Jul 11, 2018
6.590
7.160
6.520
7.140
799,397
+0.55(+8.35%)
Jul 10, 2018
6.230
6.640
6.220
6.590
431,280
+0.37(+5.95%)
Jul 09, 2018
6.250
6.340
6.150
6.220
122,864
-0.01(-0.16%)
Jul 06, 2018
6.210
6.320
6.160
6.230
152,515
-0.01(-0.16%)
Jul 05, 2018
6.140
6.251
6.000
6.240
156,417
+0.10(+1.63%)
Jul 03, 2018
6.140
6.140
6.140
0
-0.07(-1.13%)
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.