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
Lightwave Logic Inc
(NQ:
LWLG
)
2.840
-0.270 (-8.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2023
7.120
7.290
6.950
6.970
595,281
-0.02(-0.29%)
Jun 29, 2023
7.340
7.490
6.940
6.990
656,406
-0.35(-4.77%)
Jun 28, 2023
6.940
7.350
6.830
7.340
510,471
+0.30(+4.26%)
Jun 27, 2023
6.810
7.090
6.640
7.040
437,250
+0.30(+4.45%)
Jun 26, 2023
6.750
7.050
6.650
6.740
468,751
-0.01(-0.15%)
Jun 23, 2023
6.830
6.845
6.500
6.750
1,735,245
-0.18(-2.60%)
Jun 22, 2023
7.160
7.250
6.860
6.930
922,611
-0.28(-3.88%)
Jun 21, 2023
7.730
7.825
7.200
7.210
942,250
-0.73(-9.19%)
Jun 20, 2023
7.730
8.010
7.600
7.940
670,094
+0.23(+2.98%)
Jun 16, 2023
8.050
8.150
7.370
7.710
1,244,111
-0.20(-2.53%)
Jun 15, 2023
7.410
7.950
7.380
7.910
856,333
+0.35(+4.63%)
Jun 14, 2023
7.760
7.910
7.460
7.560
810,623
-0.20(-2.58%)
Jun 13, 2023
8.050
8.250
7.660
7.760
722,689
-0.19(-2.33%)
Jun 12, 2023
8.000
8.050
7.390
7.945
1,155,979
+0.00(+0.06%)
Jun 09, 2023
8.950
9.098
7.600
7.940
1,354,036
-0.86(-9.77%)
Jun 08, 2023
8.570
8.995
8.330
8.800
842,087
+0.19(+2.21%)
Jun 07, 2023
8.740
9.180
8.600
8.610
1,335,618
+0.06(+0.70%)
Jun 06, 2023
8.100
8.570
7.850
8.550
1,205,894
+0.51(+6.34%)
Jun 05, 2023
7.730
8.455
7.670
8.040
1,168,190
+0.37(+4.82%)
Jun 02, 2023
7.450
7.720
7.170
7.670
929,118
+0.29(+3.93%)
Jun 01, 2023
7.410
7.460
7.060
7.380
1,138,982
-0.03(-0.40%)
May 31, 2023
7.410
7.510
6.950
7.410
3,827,545
-0.14(-1.85%)
May 30, 2023
6.570
8.150
6.570
7.550
4,365,057
+1.31(+20.99%)
May 26, 2023
5.600
6.350
5.500
6.240
1,481,658
+0.74(+13.45%)
May 25, 2023
5.950
6.700
5.300
5.500
3,736,439
+0.31(+5.97%)
May 24, 2023
5.320
5.340
5.010
5.190
511,056
-0.22(-4.07%)
May 23, 2023
5.300
5.810
5.300
5.410
632,403
+0.11(+2.08%)
May 22, 2023
5.130
5.360
5.010
5.300
669,807
+0.20(+3.92%)
May 19, 2023
5.580
5.690
4.940
5.100
994,562
-0.39(-7.10%)
May 18, 2023
5.210
5.650
5.200
5.490
699,415
+0.29(+5.58%)
May 17, 2023
4.940
5.350
4.790
5.200
746,222
+0.37(+7.66%)
May 16, 2023
4.550
5.090
4.550
4.830
905,730
+0.23(+5.00%)
May 15, 2023
4.000
4.900
3.990
4.600
1,009,564
+0.65(+16.46%)
May 12, 2023
4.300
4.300
3.880
3.950
966,239
-0.35(-8.25%)
May 11, 2023
4.750
4.750
4.150
4.305
812,961
-0.52(-10.68%)
May 10, 2023
4.760
4.840
4.650
4.820
588,121
+0.22(+4.78%)
May 09, 2023
4.650
4.730
4.480
4.600
337,667
-0.10(-2.13%)
May 08, 2023
4.700
4.775
4.600
4.700
359,424
+0.04(+0.86%)
May 05, 2023
4.510
4.680
4.460
4.660
557,354
+0.21(+4.72%)
May 04, 2023
4.420
4.510
4.350
4.450
303,450
+0.05(+1.14%)
May 03, 2023
4.290
4.490
4.250
4.400
366,364
+0.12(+2.80%)
May 02, 2023
4.350
4.435
4.220
4.280
456,515
-0.04(-0.93%)
May 01, 2023
4.490
4.534
4.230
4.320
525,367
-0.18(-4.00%)
Apr 28, 2023
4.240
4.620
4.130
4.500
750,554
+0.24(+5.63%)
Apr 27, 2023
4.190
4.260
3.940
4.260
532,770
+0.12(+2.90%)
Apr 26, 2023
4.280
4.360
4.070
4.140
540,961
-0.14(-3.27%)
Apr 25, 2023
4.380
4.460
4.255
4.280
623,566
-0.18(-4.14%)
Apr 24, 2023
4.430
4.520
4.370
4.465
263,048
+0.04(+0.79%)
Apr 21, 2023
4.460
4.520
4.360
4.430
286,371
-0.05(-1.12%)
Apr 20, 2023
4.670
4.720
4.320
4.480
520,162
-0.25(-5.29%)
Apr 19, 2023
4.640
4.818
4.570
4.730
301,979
+0.04(+0.85%)
Apr 18, 2023
4.790
4.820
4.610
4.690
312,892
-0.05(-1.05%)
Apr 17, 2023
4.840
5.030
4.620
4.740
598,949
-0.07(-1.46%)
Apr 14, 2023
5.030
5.040
4.590
4.810
584,903
-0.21(-4.18%)
Apr 13, 2023
4.850
5.080
4.816
5.020
434,835
+0.17(+3.51%)
Apr 12, 2023
4.950
5.160
4.780
4.850
415,103
+0.00(+0.00%)
Apr 11, 2023
4.670
4.870
4.570
4.850
425,550
+0.18(+3.85%)
Apr 10, 2023
4.700
4.755
4.560
4.670
494,253
-0.04(-0.85%)
Apr 06, 2023
4.620
4.790
4.500
4.710
385,912
+0.07(+1.51%)
Apr 05, 2023
4.950
4.950
4.505
4.640
663,870
-0.29(-5.98%)
Apr 04, 2023
5.140
5.140
4.830
4.935
474,949
-0.19(-3.61%)
Apr 03, 2023
5.200
5.265
4.919
5.120
457,499
-0.11(-2.10%)
Mar 31, 2023
5.040
5.280
4.990
5.230
630,314
+0.22(+4.39%)
Mar 30, 2023
5.080
5.160
4.930
5.010
376,997
+0.02(+0.40%)
Mar 29, 2023
4.855
5.025
4.700
4.990
533,872
+0.33(+7.08%)
Mar 28, 2023
4.720
4.900
4.603
4.660
427,752
-0.09(-1.89%)
Mar 27, 2023
4.720
4.810
4.540
4.750
639,955
+0.18(+3.94%)
Mar 24, 2023
4.480
4.615
4.370
4.570
494,552
-0.01(-0.22%)
Mar 23, 2023
4.580
4.790
4.470
4.580
561,809
+0.06(+1.33%)
Mar 22, 2023
4.620
4.870
4.510
4.520
635,130
-0.10(-2.16%)
Mar 21, 2023
4.330
4.650
4.300
4.620
870,258
+0.37(+8.71%)
Mar 20, 2023
4.750
4.760
4.200
4.250
1,278,435
-0.41(-8.80%)
Mar 17, 2023
5.120
5.120
4.650
4.660
973,623
-0.56(-10.73%)
Mar 16, 2023
4.990
5.300
4.900
5.220
654,095
+0.14(+2.76%)
Mar 15, 2023
5.010
5.115
4.850
5.080
715,426
-0.10(-1.93%)
Mar 14, 2023
5.380
5.560
5.060
5.180
456,066
+0.04(+0.78%)
Mar 13, 2023
4.940
5.340
4.900
5.140
540,052
-0.09(-1.72%)
Mar 10, 2023
5.440
5.460
4.940
5.230
960,399
-0.26(-4.74%)
Mar 09, 2023
5.750
5.920
5.400
5.490
646,561
-0.29(-5.02%)
Mar 08, 2023
5.570
5.890
5.545
5.780
342,984
+0.22(+3.96%)
Mar 07, 2023
6.090
6.270
5.510
5.560
560,887
-0.57(-9.30%)
Mar 06, 2023
6.120
6.340
5.960
6.130
630,167
-0.05(-0.81%)
Mar 03, 2023
5.780
6.310
5.640
6.180
616,173
+0.46(+8.04%)
Mar 02, 2023
5.240
5.740
5.220
5.720
552,887
+0.39(+7.32%)
Mar 01, 2023
6.000
6.005
5.310
5.330
546,519
-0.57(-9.66%)
Feb 28, 2023
5.550
6.040
5.511
5.900
738,965
+0.34(+6.12%)
Feb 27, 2023
5.540
5.720
5.410
5.560
479,358
+0.20(+3.73%)
Feb 24, 2023
5.570
5.650
5.310
5.360
581,416
-0.41(-7.11%)
Feb 23, 2023
5.780
5.860
5.570
5.770
328,281
+0.07(+1.23%)
Feb 22, 2023
5.620
5.810
5.450
5.700
489,774
+0.12(+2.15%)
Feb 21, 2023
5.850
5.905
5.500
5.580
609,973
-0.44(-7.31%)
Feb 17, 2023
6.010
6.070
5.810
6.020
292,373
+0.02(+0.33%)
Feb 16, 2023
6.090
6.280
5.930
6.000
350,046
-0.29(-4.61%)
Feb 15, 2023
6.170
6.320
5.930
6.290
362,083
+0.21(+3.45%)
Feb 14, 2023
5.790
6.240
5.690
6.080
472,088
+0.27(+4.65%)
Feb 13, 2023
5.800
5.980
5.600
5.810
292,731
-0.02(-0.34%)
Feb 10, 2023
5.800
5.960
5.620
5.830
515,457
-0.04(-0.68%)
Feb 09, 2023
6.180
6.360
5.840
5.870
346,381
-0.24(-3.93%)
Feb 08, 2023
6.340
6.370
6.040
6.110
514,192
-0.21(-3.32%)
Feb 07, 2023
6.680
6.825
6.150
6.320
876,040
-0.48(-7.06%)
Feb 06, 2023
7.090
7.130
6.680
6.800
569,249
-0.35(-4.90%)
Feb 03, 2023
6.950
7.450
6.850
7.150
685,376
+0.01(+0.14%)
Feb 02, 2023
6.620
7.445
6.620
7.140
935,242
+0.59(+9.01%)
Feb 01, 2023
6.350
6.640
6.150
6.550
680,696
+0.26(+4.13%)
Jan 31, 2023
6.030
6.410
6.020
6.290
852,579
+0.28(+4.66%)
Jan 30, 2023
6.090
6.310
5.970
6.010
616,143
-0.12(-1.96%)
Jan 27, 2023
5.820
6.280
5.780
6.130
422,438
+0.25(+4.25%)
Jan 26, 2023
6.220
6.350
5.790
5.880
345,023
-0.24(-3.92%)
Jan 25, 2023
6.020
6.130
5.670
6.120
482,044
-0.07(-1.13%)
Jan 24, 2023
6.200
6.410
6.160
6.190
363,922
-0.06(-0.96%)
Jan 23, 2023
5.990
6.265
5.852
6.250
391,792
+0.26(+4.34%)
Jan 20, 2023
5.910
6.080
5.680
5.990
432,744
+0.20(+3.45%)
Jan 19, 2023
5.850
5.940
5.480
5.790
626,894
-0.20(-3.34%)
Jan 18, 2023
6.380
6.600
5.924
5.990
716,643
-0.38(-5.97%)
Jan 17, 2023
6.210
6.480
6.050
6.370
657,608
+0.23(+3.75%)
Jan 13, 2023
5.630
6.200
5.590
6.140
497,329
+0.40(+6.97%)
Jan 12, 2023
5.800
5.910
5.320
5.740
833,060
+0.00(+0.00%)
Jan 11, 2023
5.420
5.895
5.290
5.740
1,053,454
+0.40(+7.49%)
Jan 10, 2023
4.820
5.350
4.660
5.340
884,127
+0.56(+11.72%)
Jan 09, 2023
4.260
4.850
4.260
4.780
649,415
+0.53(+12.47%)
Jan 06, 2023
4.150
4.270
4.030
4.250
726,637
+0.10(+2.41%)
Jan 05, 2023
4.440
4.450
4.120
4.150
587,830
-0.30(-6.74%)
Jan 04, 2023
4.650
4.710
4.260
4.450
993,069
-0.08(-1.77%)
Jan 03, 2023
4.440
4.770
4.350
4.530
946,895
+0.22(+5.10%)
Dec 30, 2022
4.330
4.410
4.105
4.310
1,112,442
-0.03(-0.69%)
Dec 29, 2022
4.370
4.430
4.060
4.340
1,526,400
+0.21(+5.08%)
Dec 28, 2022
4.050
4.430
4.000
4.130
1,408,093
+0.11(+2.74%)
Dec 27, 2022
4.760
4.780
3.910
4.020
2,534,782
-0.72(-15.19%)
Dec 23, 2022
4.830
5.050
4.700
4.740
1,051,436
-0.12(-2.47%)
Dec 22, 2022
5.330
5.330
4.600
4.860
1,644,854
-0.54(-10.00%)
Dec 21, 2022
5.450
5.700
5.350
5.400
738,784
-0.02(-0.37%)
Dec 20, 2022
5.650
5.720
5.280
5.420
919,642
-0.27(-4.75%)
Dec 19, 2022
6.600
6.635
5.670
5.690
1,208,781
-0.82(-12.60%)
Dec 16, 2022
6.550
6.810
6.370
6.510
757,367
-0.21(-3.12%)
Dec 15, 2022
6.950
7.005
6.620
6.720
559,375
-0.35(-4.95%)
Dec 14, 2022
7.050
7.410
6.950
7.070
400,453
-0.07(-0.98%)
Dec 13, 2022
7.610
7.990
7.080
7.140
646,329
+0.02(+0.28%)
Dec 12, 2022
7.320
7.320
6.770
7.120
783,403
-0.39(-5.19%)
Dec 09, 2022
7.380
7.580
7.270
7.510
446,985
+0.12(+1.62%)
Dec 08, 2022
7.350
7.780
7.200
7.390
493,569
+0.14(+1.93%)
Dec 07, 2022
6.830
7.420
6.830
7.250
734,035
+0.34(+4.92%)
Dec 06, 2022
7.180
7.220
6.740
6.910
801,687
-0.29(-4.03%)
Dec 05, 2022
7.450
7.620
7.050
7.200
501,851
-0.26(-3.49%)
Dec 02, 2022
7.290
7.500
7.030
7.460
597,880
+0.06(+0.81%)
Dec 01, 2022
8.100
8.100
7.360
7.400
654,351
-0.53(-6.68%)
Nov 30, 2022
7.810
7.990
7.290
7.930
1,084,740
+0.28(+3.66%)
Nov 29, 2022
8.100
8.385
7.640
7.650
568,326
-0.43(-5.32%)
Nov 28, 2022
8.790
8.870
8.020
8.080
613,460
-0.84(-9.42%)
Nov 25, 2022
8.780
8.940
8.570
8.920
145,371
+0.16(+1.83%)
Nov 23, 2022
8.370
8.835
8.350
8.760
390,942
+0.40(+4.78%)
Nov 22, 2022
8.310
8.430
8.020
8.360
294,812
+0.12(+1.46%)
Nov 21, 2022
8.200
8.260
7.730
8.240
435,543
-0.07(-0.84%)
Nov 18, 2022
8.900
9.000
8.030
8.310
535,896
-0.26(-3.03%)
Nov 17, 2022
8.640
8.850
8.310
8.570
607,587
-0.13(-1.49%)
Nov 16, 2022
9.200
9.200
8.510
8.700
536,127
-0.49(-5.33%)
Nov 15, 2022
8.880
9.635
8.780
9.190
742,611
+0.51(+5.88%)
Nov 14, 2022
8.500
8.750
8.110
8.680
546,423
+0.17(+2.00%)
Nov 11, 2022
8.160
8.650
8.040
8.510
607,978
+0.33(+4.03%)
Nov 10, 2022
7.570
8.560
7.570
8.180
1,163,636
+1.15(+16.36%)
Nov 09, 2022
7.310
7.420
6.970
7.030
421,369
-0.46(-6.14%)
Nov 08, 2022
7.500
7.850
7.220
7.490
406,478
+0.06(+0.81%)
Nov 07, 2022
7.240
7.460
6.900
7.430
390,634
+0.19(+2.62%)
Nov 04, 2022
7.620
7.790
6.945
7.240
786,892
-0.22(-2.95%)
Nov 03, 2022
7.410
7.900
7.340
7.460
430,243
-0.06(-0.80%)
Nov 02, 2022
8.110
8.290
7.450
7.520
620,571
-0.67(-8.18%)
Nov 01, 2022
8.580
8.610
8.150
8.190
520,746
-0.28(-3.31%)
Oct 31, 2022
8.260
8.710
8.090
8.470
1,032,247
+0.21(+2.54%)
Oct 28, 2022
7.550
8.370
7.320
8.260
991,936
+0.78(+10.43%)
Oct 27, 2022
7.340
7.690
7.150
7.480
442,433
+0.14(+1.91%)
Oct 26, 2022
7.230
7.720
7.230
7.340
741,980
-0.01(-0.14%)
Oct 25, 2022
6.710
7.400
6.710
7.350
892,590
+0.63(+9.37%)
Oct 24, 2022
6.640
6.870
6.330
6.720
547,381
+0.11(+1.66%)
Oct 21, 2022
6.260
6.670
6.020
6.610
660,836
+0.36(+5.76%)
Oct 20, 2022
6.450
6.770
6.185
6.250
645,644
-0.20(-3.10%)
Oct 19, 2022
6.500
6.600
6.260
6.450
638,010
-0.17(-2.57%)
Oct 18, 2022
6.990
7.090
6.530
6.620
503,005
-0.11(-1.63%)
Oct 17, 2022
6.770
7.080
6.590
6.730
632,022
+0.28(+4.34%)
Oct 14, 2022
7.060
7.075
6.430
6.450
570,455
-0.54(-7.73%)
Oct 13, 2022
6.450
7.200
6.210
6.990
724,241
+0.15(+2.19%)
Oct 12, 2022
6.700
7.040
6.320
6.840
532,722
+0.19(+2.86%)
Oct 11, 2022
6.450
6.960
6.220
6.650
699,054
+0.14(+2.15%)
Oct 10, 2022
6.930
7.000
6.350
6.510
642,231
-0.41(-5.92%)
Oct 07, 2022
7.260
7.390
6.810
6.920
762,759
-0.41(-5.59%)
Oct 06, 2022
7.500
7.790
7.250
7.330
454,103
-0.22(-2.91%)
Oct 05, 2022
7.610
7.680
7.220
7.550
487,952
-0.24(-3.08%)
Oct 04, 2022
7.190
7.960
7.170
7.790
719,853
+0.79(+11.29%)
Oct 03, 2022
7.500
7.570
6.850
7.000
936,367
-0.34(-4.63%)
Sep 30, 2022
7.350
8.060
7.080
7.340
833,962
+0.00(+0.00%)
Sep 29, 2022
7.570
7.570
7.000
7.340
861,043
-0.52(-6.62%)
Sep 28, 2022
7.310
7.970
7.220
7.860
448,722
+0.56(+7.67%)
Sep 27, 2022
7.460
7.740
7.110
7.300
392,102
+0.00(+0.00%)
Sep 26, 2022
7.230
8.080
7.140
7.300
602,152
+0.00(+0.00%)
Sep 23, 2022
7.650
7.695
7.060
7.300
927,865
-0.55(-7.01%)
Sep 22, 2022
8.300
8.450
7.590
7.850
541,038
-0.22(-2.73%)
Sep 21, 2022
8.140
8.640
8.050
8.070
522,286
+0.03(+0.37%)
Sep 20, 2022
8.080
8.120
7.900
8.040
503,974
-0.13(-1.59%)
Sep 19, 2022
8.150
8.460
8.050
8.170
440,008
-0.24(-2.85%)
Sep 16, 2022
8.360
8.540
8.010
8.410
1,075,370
-0.14(-1.64%)
Sep 15, 2022
8.680
8.870
8.250
8.550
572,840
-0.21(-2.40%)
Sep 14, 2022
8.580
9.050
8.400
8.760
373,126
+0.01(+0.11%)
Sep 13, 2022
8.800
9.050
8.190
8.750
871,094
-0.46(-4.99%)
Sep 12, 2022
9.300
9.620
9.030
9.210
438,672
-0.06(-0.65%)
Sep 09, 2022
8.210
9.410
8.210
9.270
707,992
+1.11(+13.60%)
Sep 08, 2022
8.030
8.390
7.910
8.160
932,096
+0.19(+2.38%)
Sep 07, 2022
7.490
8.020
7.410
7.970
466,316
+0.42(+5.56%)
Sep 06, 2022
7.600
7.951
7.460
7.550
557,743
-0.02(-0.26%)
Sep 02, 2022
7.850
8.210
7.510
7.570
646,017
-0.12(-1.56%)
Sep 01, 2022
7.920
7.920
7.190
7.690
1,232,726
-0.28(-3.51%)
Aug 31, 2022
8.690
8.690
7.930
7.970
1,714,325
-0.61(-7.11%)
Aug 30, 2022
9.700
10.00
8.480
8.580
1,346,135
-1.12(-11.55%)
Aug 29, 2022
10.06
10.44
9.650
9.700
477,289
-0.35(-3.48%)
Aug 26, 2022
10.72
10.72
9.880
10.05
366,905
-0.68(-6.34%)
Aug 25, 2022
10.20
10.75
10.18
10.73
364,045
+0.57(+5.61%)
Aug 24, 2022
9.970
10.49
9.970
10.16
396,091
+0.00(+0.00%)
Aug 23, 2022
9.920
10.65
9.920
10.16
458,651
+0.21(+2.11%)
Aug 22, 2022
9.870
10.12
9.400
9.950
698,059
-0.22(-2.16%)
Aug 19, 2022
11.20
11.20
10.04
10.17
1,387,772
-1.27(-11.10%)
Aug 18, 2022
12.13
12.43
11.28
11.44
653,750
-0.73(-6.00%)
Aug 17, 2022
11.42
12.21
11.19
12.17
952,777
+0.69(+6.01%)
Aug 16, 2022
11.45
11.61
11.10
11.48
397,045
+0.01(+0.09%)
Aug 15, 2022
11.22
11.63
11.10
11.47
493,160
+0.14(+1.24%)
Aug 12, 2022
10.81
11.39
10.69
11.33
543,107
+0.56(+5.20%)
Aug 11, 2022
10.65
11.13
10.62
10.77
419,175
+0.15(+1.41%)
Aug 10, 2022
10.48
10.78
10.19
10.62
725,917
+0.63(+6.31%)
Aug 09, 2022
10.26
10.50
9.830
9.990
681,370
-0.29(-2.82%)
Aug 08, 2022
10.87
11.22
10.08
10.28
599,537
-0.32(-3.02%)
Aug 05, 2022
10.59
10.91
10.41
10.60
985,155
-0.26(-2.39%)
Aug 04, 2022
11.24
11.49
10.77
10.86
624,234
-0.35(-3.12%)
Aug 03, 2022
11.00
11.27
10.64
11.21
702,171
+0.21(+1.91%)
Aug 02, 2022
11.03
11.73
10.71
11.00
793,976
-0.20(-1.79%)
Aug 01, 2022
10.66
11.39
10.38
11.20
612,112
+0.53(+4.97%)
Jul 29, 2022
10.35
10.74
10.16
10.67
531,786
+0.30(+2.89%)
Jul 28, 2022
9.850
10.45
9.610
10.37
576,154
+0.58(+5.92%)
Jul 27, 2022
9.890
10.02
9.330
9.790
811,822
+0.14(+1.45%)
Jul 26, 2022
10.43
10.60
9.600
9.650
583,356
-0.95(-8.96%)
Jul 25, 2022
10.35
10.65
9.570
10.60
883,619
+0.25(+2.42%)
Jul 22, 2022
11.70
11.70
10.27
10.35
940,230
-1.35(-11.54%)
Jul 21, 2022
11.45
11.87
11.14
11.70
701,148
+0.20(+1.74%)
Jul 20, 2022
10.50
11.58
10.41
11.50
1,081,305
+1.01(+9.63%)
Jul 19, 2022
9.910
10.63
9.910
10.49
603,743
+0.59(+5.96%)
Jul 18, 2022
9.990
10.48
9.850
9.900
823,419
+0.01(+0.10%)
Jul 15, 2022
9.830
9.930
9.290
9.890
1,000,870
+0.24(+2.49%)
Jul 14, 2022
9.920
9.950
9.160
9.650
969,007
-0.33(-3.31%)
Jul 13, 2022
9.150
10.07
9.055
9.980
1,153,798
+0.59(+6.28%)
Jul 12, 2022
8.750
9.505
8.670
9.390
1,358,140
+0.64(+7.31%)
Jul 11, 2022
8.640
9.170
8.350
8.750
1,078,966
+0.11(+1.27%)
Jul 08, 2022
7.900
8.650
7.695
8.640
855,657
+0.65(+8.14%)
Jul 07, 2022
7.020
8.035
6.990
7.990
1,089,094
+0.99(+14.14%)
Jul 06, 2022
6.630
7.040
6.580
7.000
1,291,934
+0.39(+5.90%)
Jul 05, 2022
6.400
6.640
6.137
6.610
678,328
+0.13(+2.01%)
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.