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
U S Global Inv Inc
(NQ:
GROW
)
2.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 10, 2024
2.590
2.630
2.580
2.590
28,178
-0.00(-0.10%)
Jun 07, 2024
2.602
2.622
2.583
2.592
18,825
+0.01(+0.39%)
Jun 06, 2024
2.583
2.600
2.583
2.583
8,448
-0.01(-0.38%)
Jun 05, 2024
2.583
2.592
2.573
2.592
15,064
+0.02(+0.78%)
Jun 04, 2024
2.592
2.594
2.573
2.573
18,614
+0.00(+0.00%)
Jun 03, 2024
2.583
2.603
2.563
2.573
22,643
+0.00(+0.00%)
May 31, 2024
2.583
2.602
2.573
2.573
9,427
+0.02(+0.78%)
May 30, 2024
2.602
2.631
2.553
2.553
20,671
-0.05(-1.92%)
May 29, 2024
2.642
2.642
2.602
2.602
16,906
-0.03(-1.14%)
May 28, 2024
2.622
2.656
2.622
2.632
8,618
+0.01(+0.38%)
May 24, 2024
2.642
2.642
2.612
2.622
21,594
-0.01(-0.31%)
May 23, 2024
2.652
2.672
2.612
2.631
12,313
-0.03(-1.19%)
May 22, 2024
2.652
2.673
2.652
2.662
11,188
+0.00(+0.00%)
May 21, 2024
2.672
2.692
2.662
2.662
6,049
-0.01(-0.37%)
May 20, 2024
2.622
2.692
2.622
2.672
33,619
+0.00(+0.00%)
May 17, 2024
2.672
2.692
2.662
2.672
20,830
+0.01(+0.37%)
May 16, 2024
2.662
2.672
2.642
2.662
11,382
+0.02(+0.75%)
May 15, 2024
2.642
2.667
2.642
2.642
13,724
+0.00(+0.00%)
May 14, 2024
2.622
2.652
2.612
2.642
16,678
+0.06(+2.32%)
May 13, 2024
2.652
2.662
2.582
2.583
56,355
-0.05(-1.89%)
May 10, 2024
2.602
2.692
2.602
2.632
45,832
-0.08(-2.94%)
May 09, 2024
2.682
2.722
2.682
2.712
11,645
+0.00(+0.00%)
May 08, 2024
2.692
2.712
2.692
2.712
7,734
+0.00(+0.00%)
May 07, 2024
2.682
2.712
2.672
2.712
23,439
+0.04(+1.49%)
May 06, 2024
2.702
2.712
2.672
2.672
33,502
+0.00(+0.00%)
May 03, 2024
2.692
2.712
2.662
2.672
26,830
-0.00(-0.09%)
May 02, 2024
2.655
2.724
2.645
2.675
14,511
+0.03(+1.13%)
May 01, 2024
2.665
2.705
2.645
2.645
8,956
-0.01(-0.37%)
Apr 30, 2024
2.734
2.734
2.635
2.655
22,792
+0.01(+0.57%)
Apr 29, 2024
2.675
2.731
2.640
2.640
16,625
-0.03(-1.30%)
Apr 26, 2024
2.715
2.715
2.675
2.675
6,056
-0.01(-0.37%)
Apr 25, 2024
2.715
2.721
2.675
2.685
12,606
-0.03(-1.10%)
Apr 24, 2024
2.685
2.754
2.685
2.715
7,167
+0.05(+1.87%)
Apr 23, 2024
2.665
2.751
2.645
2.665
32,802
+0.02(+0.75%)
Apr 22, 2024
2.705
2.744
2.645
2.645
19,944
-0.03(-1.12%)
Apr 19, 2024
2.695
2.734
2.655
2.675
32,586
-0.05(-1.82%)
Apr 18, 2024
2.655
2.734
2.646
2.724
23,375
+0.05(+1.86%)
Apr 17, 2024
2.754
2.794
2.675
2.675
19,080
-0.08(-2.89%)
Apr 16, 2024
2.764
2.804
2.754
2.754
10,615
-0.02(-0.72%)
Apr 15, 2024
2.784
2.814
2.764
2.774
15,199
-0.02(-0.71%)
Apr 12, 2024
2.794
2.824
2.779
2.794
17,562
+0.01(+0.36%)
Apr 11, 2024
2.784
2.856
2.784
2.784
19,517
-0.03(-1.06%)
Apr 10, 2024
2.874
2.874
2.794
2.814
37,288
-0.04(-1.40%)
Apr 09, 2024
2.794
2.884
2.794
2.854
31,235
+0.01(+0.35%)
Apr 08, 2024
2.784
2.874
2.784
2.844
30,515
+0.07(+2.51%)
Apr 05, 2024
2.754
2.784
2.754
2.774
13,032
-0.00(-0.09%)
Apr 04, 2024
2.797
2.797
2.747
2.777
4,956
+0.02(+0.72%)
Apr 03, 2024
2.856
2.921
2.747
2.757
63,943
-0.15(-5.12%)
Apr 02, 2024
2.757
2.916
2.757
2.906
29,272
+0.15(+5.40%)
Apr 01, 2024
2.777
2.796
2.757
2.757
28,500
+0.00(+0.00%)
Mar 28, 2024
2.717
2.786
2.695
2.757
12,092
+0.03(+1.28%)
Mar 27, 2024
2.707
2.727
2.668
2.722
41,617
+0.05(+2.04%)
Mar 26, 2024
2.687
2.687
2.638
2.668
11,313
+0.00(+0.00%)
Mar 25, 2024
2.668
2.697
2.658
2.668
22,299
+0.01(+0.37%)
Mar 22, 2024
2.638
2.658
2.638
2.658
5,916
+0.04(+1.52%)
Mar 21, 2024
2.578
2.697
2.578
2.618
14,023
+0.04(+1.54%)
Mar 20, 2024
2.588
2.628
2.578
2.578
14,980
-0.02(-0.76%)
Mar 19, 2024
2.618
2.638
2.598
2.598
20,253
-0.01(-0.38%)
Mar 18, 2024
2.638
2.638
2.598
2.608
11,574
+0.03(+1.15%)
Mar 15, 2024
2.578
2.618
2.563
2.578
183,228
-0.01(-0.57%)
Mar 14, 2024
2.598
2.618
2.578
2.593
15,691
+0.00(+0.19%)
Mar 13, 2024
2.559
2.608
2.519
2.588
28,830
+0.01(+0.38%)
Mar 12, 2024
2.638
2.648
2.568
2.578
57,184
-0.01(-0.38%)
Mar 11, 2024
2.588
2.658
2.588
2.588
25,901
-0.02(-0.76%)
Mar 08, 2024
2.628
2.678
2.578
2.608
45,907
+0.01(+0.29%)
Mar 07, 2024
2.581
2.601
2.551
2.601
166,159
+0.03(+1.15%)
Mar 06, 2024
2.541
2.599
2.541
2.571
24,214
+0.01(+0.39%)
Mar 05, 2024
2.561
2.589
2.531
2.561
17,434
+0.00(+0.00%)
Mar 04, 2024
2.640
2.660
2.561
2.561
56,151
-0.06(-2.26%)
Mar 01, 2024
2.571
2.670
2.571
2.620
18,588
+0.04(+1.53%)
Feb 29, 2024
2.591
2.665
2.581
2.581
26,991
-0.02(-0.76%)
Feb 28, 2024
2.611
2.690
2.571
2.601
35,313
-0.02(-0.75%)
Feb 27, 2024
2.660
2.670
2.617
2.620
12,119
+0.01(+0.38%)
Feb 26, 2024
2.620
2.660
2.611
2.611
15,615
-0.02(-0.75%)
Feb 23, 2024
2.601
2.640
2.601
2.630
12,481
+0.00(+0.00%)
Feb 22, 2024
2.601
2.655
2.601
2.630
17,396
+0.01(+0.38%)
Feb 21, 2024
2.591
2.620
2.591
2.620
10,478
+0.03(+1.15%)
Feb 20, 2024
2.551
2.615
2.541
2.591
59,380
+0.01(+0.38%)
Feb 16, 2024
2.591
2.620
2.566
2.581
67,453
+0.01(+0.38%)
Feb 15, 2024
2.581
2.624
2.570
2.571
103,254
-0.01(-0.38%)
Feb 14, 2024
2.670
2.670
2.546
2.581
118,731
-0.09(-3.33%)
Feb 13, 2024
2.670
2.719
2.670
2.670
29,341
-0.06(-2.17%)
Feb 12, 2024
2.739
2.769
2.719
2.729
34,265
-0.01(-0.36%)
Feb 09, 2024
2.739
2.759
2.670
2.739
133,032
+0.02(+0.64%)
Feb 08, 2024
2.761
2.761
2.717
2.722
19,066
-0.01(-0.36%)
Feb 07, 2024
2.722
2.751
2.712
2.732
30,426
+0.01(+0.36%)
Feb 06, 2024
2.801
2.801
2.722
2.722
21,081
-0.01(-0.36%)
Feb 05, 2024
2.791
2.807
2.732
2.732
23,126
-0.07(-2.47%)
Feb 02, 2024
2.751
2.801
2.751
2.801
14,433
+0.01(+0.35%)
Feb 01, 2024
2.880
2.884
2.761
2.791
36,989
-0.09(-3.08%)
Jan 31, 2024
2.850
2.899
2.809
2.880
75,624
+0.03(+1.04%)
Jan 30, 2024
2.781
2.850
2.781
2.850
10,799
+0.04(+1.40%)
Jan 29, 2024
2.781
2.830
2.781
2.811
10,156
+0.01(+0.35%)
Jan 26, 2024
2.771
2.811
2.771
2.801
33,675
+0.03(+1.07%)
Jan 25, 2024
2.771
2.791
2.771
2.771
9,251
+0.00(+0.00%)
Jan 24, 2024
2.771
2.791
2.761
2.771
13,871
+0.01(+0.36%)
Jan 23, 2024
2.702
2.791
2.702
2.761
33,263
+0.05(+1.82%)
Jan 22, 2024
2.761
2.761
2.709
2.712
26,597
-0.04(-1.43%)
Jan 19, 2024
2.771
2.832
2.722
2.751
36,025
-0.01(-0.36%)
Jan 18, 2024
2.742
2.761
2.742
2.761
11,179
+0.01(+0.36%)
Jan 17, 2024
2.742
2.795
2.742
2.751
20,091
+0.00(+0.00%)
Jan 16, 2024
2.761
2.801
2.751
2.751
23,415
-0.01(-0.40%)
Jan 12, 2024
2.830
2.830
2.751
2.762
14,839
+0.02(+0.76%)
Jan 11, 2024
2.776
2.830
2.732
2.742
38,985
+0.02(+0.72%)
Jan 10, 2024
2.742
2.781
2.722
2.722
10,332
-0.04(-1.43%)
Jan 09, 2024
2.801
2.801
2.732
2.761
13,388
+0.00(+0.00%)
Jan 08, 2024
2.771
2.801
2.761
2.761
5,487
+0.00(+0.00%)
Jan 05, 2024
2.791
2.840
2.761
2.761
43,116
-0.06(-2.18%)
Jan 04, 2024
2.774
2.843
2.754
2.823
21,196
+0.08(+2.87%)
Jan 03, 2024
2.715
2.754
2.714
2.744
22,918
+0.03(+1.09%)
Jan 02, 2024
2.774
2.815
2.705
2.715
34,189
-0.06(-2.13%)
Dec 29, 2023
2.852
2.872
2.774
2.774
27,421
-0.06(-2.08%)
Dec 28, 2023
2.823
2.887
2.790
2.833
45,534
+0.00(+0.00%)
Dec 27, 2023
2.764
3.000
2.764
2.833
98,613
+0.02(+0.70%)
Dec 26, 2023
2.793
2.813
2.784
2.813
44,273
+0.02(+0.70%)
Dec 22, 2023
2.784
2.793
2.784
2.793
20,913
+0.00(+0.00%)
Dec 21, 2023
2.744
2.803
2.702
2.793
31,860
+0.04(+1.43%)
Dec 20, 2023
2.695
2.764
2.675
2.754
69,542
+0.02(+0.72%)
Dec 19, 2023
2.715
2.774
2.695
2.734
55,900
+0.06(+2.21%)
Dec 18, 2023
2.705
2.744
2.675
2.675
20,156
-0.07(-2.51%)
Dec 15, 2023
2.744
2.803
2.715
2.744
27,324
-0.07(-2.45%)
Dec 14, 2023
2.784
2.833
2.754
2.813
40,724
+0.03(+1.06%)
Dec 13, 2023
2.734
2.842
2.734
2.784
29,308
+0.01(+0.35%)
Dec 12, 2023
2.852
2.951
2.774
2.774
67,878
-0.08(-2.76%)
Dec 11, 2023
2.902
2.951
2.843
2.852
39,226
-0.05(-1.65%)
Dec 08, 2023
2.951
2.970
2.824
2.900
29,598
-0.02(-0.80%)
Dec 07, 2023
2.943
2.943
2.884
2.924
17,905
+0.05(+1.71%)
Dec 06, 2023
2.953
2.973
2.875
2.875
21,279
-0.09(-2.98%)
Dec 05, 2023
2.973
2.973
2.943
2.963
13,181
+0.00(+0.00%)
Dec 04, 2023
2.914
2.987
2.914
2.963
20,074
+0.06(+2.03%)
Dec 01, 2023
2.884
2.933
2.884
2.904
8,869
+0.01(+0.34%)
Nov 30, 2023
2.943
2.970
2.894
2.894
5,263
-0.05(-1.67%)
Nov 29, 2023
2.953
3.002
2.943
2.943
9,971
-0.02(-0.66%)
Nov 28, 2023
2.963
3.051
2.963
2.963
15,707
-0.03(-0.98%)
Nov 27, 2023
2.943
3.051
2.943
2.992
13,399
+0.03(+0.99%)
Nov 24, 2023
2.933
3.005
2.825
2.963
4,442
+0.06(+2.03%)
Nov 22, 2023
2.904
2.904
2.865
2.904
9,795
+0.04(+1.37%)
Nov 21, 2023
2.884
2.933
2.845
2.865
22,287
-0.02(-0.68%)
Nov 20, 2023
2.698
2.884
2.698
2.884
104,593
+0.15(+5.54%)
Nov 17, 2023
2.698
2.747
2.667
2.733
54,625
+0.03(+0.93%)
Nov 16, 2023
2.826
2.893
2.688
2.708
30,991
-0.12(-4.17%)
Nov 15, 2023
2.992
3.002
2.826
2.826
78,625
-0.15(-4.95%)
Nov 14, 2023
2.747
2.973
2.649
2.973
697,994
+0.27(+10.18%)
Nov 13, 2023
2.708
2.767
2.698
2.698
46,754
-0.01(-0.36%)
Nov 10, 2023
2.703
2.757
2.703
2.708
8,694
+0.00(+0.09%)
Nov 09, 2023
2.808
2.808
2.705
2.705
16,590
+0.03(+1.19%)
Nov 08, 2023
2.713
2.722
2.674
2.674
2,518
+0.00(+0.00%)
Nov 07, 2023
2.761
2.761
2.674
2.674
23,829
-0.03(-1.08%)
Nov 06, 2023
2.693
2.752
2.693
2.703
6,934
+0.01(+0.36%)
Nov 03, 2023
2.713
2.732
2.684
2.693
20,547
+0.02(+0.73%)
Nov 02, 2023
2.703
2.722
2.674
2.674
9,798
-0.04(-1.31%)
Nov 01, 2023
2.722
2.722
2.683
2.709
5,488
+0.03(+0.95%)
Oct 31, 2023
2.713
2.713
2.683
2.683
7,122
+0.00(+0.00%)
Oct 30, 2023
2.713
2.713
2.683
2.683
9,680
+0.02(+0.73%)
Oct 27, 2023
2.713
2.713
2.664
2.664
19,376
-0.02(-0.72%)
Oct 26, 2023
2.683
2.722
2.664
2.683
14,908
-0.00(-0.00%)
Oct 25, 2023
2.722
2.752
2.678
2.683
22,106
-0.05(-1.79%)
Oct 24, 2023
2.596
2.732
2.410
2.732
192,913
+0.13(+4.87%)
Oct 23, 2023
2.644
2.693
2.586
2.605
28,208
-0.06(-2.20%)
Oct 20, 2023
2.644
2.693
2.644
2.664
23,128
+0.01(+0.37%)
Oct 19, 2023
2.683
2.722
2.654
2.654
16,100
-0.03(-1.09%)
Oct 18, 2023
2.693
2.742
2.683
2.683
8,301
-0.01(-0.36%)
Oct 17, 2023
2.703
2.752
2.693
2.693
13,865
-0.01(-0.36%)
Oct 16, 2023
2.742
2.771
2.703
2.703
18,666
+0.00(+0.00%)
Oct 13, 2023
2.771
2.790
2.703
2.703
29,935
-0.07(-2.46%)
Oct 12, 2023
2.820
2.869
2.761
2.771
8,317
+0.00(+0.00%)
Oct 11, 2023
2.752
2.878
2.732
2.771
494,830
+0.01(+0.35%)
Oct 10, 2023
2.732
2.816
2.732
2.761
4,511
+0.00(+0.00%)
Oct 09, 2023
2.752
2.781
2.713
2.761
19,809
+0.01(+0.35%)
Oct 06, 2023
2.751
2.765
2.703
2.752
23,535
+0.05(+1.81%)
Oct 05, 2023
2.761
2.781
2.703
2.703
8,045
-0.07(-2.55%)
Oct 04, 2023
2.715
2.774
2.715
2.774
9,720
+0.04(+1.60%)
Oct 03, 2023
2.788
2.788
2.725
2.730
19,033
-0.02(-0.88%)
Oct 02, 2023
2.774
2.842
2.725
2.754
41,202
-0.02(-0.70%)
Sep 29, 2023
2.774
2.802
2.750
2.774
7,210
+0.04(+1.42%)
Sep 28, 2023
2.774
2.871
2.735
2.735
4,753
+0.00(+0.00%)
Sep 27, 2023
2.783
2.848
2.735
2.735
29,071
-0.06(-2.05%)
Sep 26, 2023
2.764
2.842
2.764
2.792
4,860
-0.01(-0.39%)
Sep 25, 2023
2.744
2.842
2.803
2.803
13,613
+0.02(+0.70%)
Sep 22, 2023
2.754
2.822
2.744
2.783
23,963
+0.04(+1.42%)
Sep 21, 2023
2.793
2.839
2.710
2.744
114,003
-0.08(-2.76%)
Sep 20, 2023
2.861
2.883
2.822
2.822
15,499
-0.08(-2.68%)
Sep 19, 2023
2.900
2.929
2.822
2.900
27,753
-0.02(-0.67%)
Sep 18, 2023
2.920
2.929
2.890
2.920
11,059
+0.01(+0.33%)
Sep 15, 2023
2.890
2.959
2.881
2.910
22,683
+0.03(+1.01%)
Sep 14, 2023
2.842
2.900
2.842
2.881
12,403
-0.01(-0.34%)
Sep 13, 2023
2.900
2.949
2.851
2.890
21,300
-0.01(-0.34%)
Sep 12, 2023
2.881
2.987
2.881
2.900
16,386
-0.01(-0.33%)
Sep 11, 2023
2.949
2.949
2.881
2.910
10,955
+0.04(+1.36%)
Sep 08, 2023
2.900
2.924
2.871
2.871
11,307
-0.01(-0.42%)
Sep 07, 2023
2.951
2.951
2.883
2.883
14,094
-0.03(-1.00%)
Sep 06, 2023
2.932
2.980
2.912
2.912
8,087
-0.03(-0.99%)
Sep 05, 2023
2.961
2.961
2.922
2.941
10,987
+0.01(+0.33%)
Sep 01, 2023
2.922
2.980
2.912
2.932
23,741
+0.01(+0.33%)
Aug 31, 2023
2.922
2.990
2.922
2.922
13,962
-0.01(-0.33%)
Aug 30, 2023
2.825
2.990
2.825
2.932
27,580
+0.06(+2.03%)
Aug 29, 2023
2.873
2.903
2.838
2.873
25,215
-0.01(-0.34%)
Aug 28, 2023
2.786
2.883
2.748
2.883
22,036
+0.14(+4.95%)
Aug 25, 2023
2.796
2.844
2.708
2.747
66,112
-0.05(-1.74%)
Aug 24, 2023
2.805
2.860
2.767
2.796
126,722
-0.03(-1.03%)
Aug 23, 2023
2.873
2.873
2.796
2.825
12,134
+0.01(+0.34%)
Aug 22, 2023
2.835
2.853
2.815
2.815
11,765
-0.02(-0.69%)
Aug 21, 2023
2.873
2.903
2.835
2.835
10,615
-0.04(-1.35%)
Aug 18, 2023
2.815
2.873
2.815
2.873
10,472
+0.05(+1.72%)
Aug 17, 2023
2.864
2.873
2.815
2.825
14,189
-0.01(-0.34%)
Aug 16, 2023
2.883
2.912
2.815
2.835
12,642
-0.04(-1.35%)
Aug 15, 2023
2.912
2.961
2.873
2.873
12,553
-0.08(-2.63%)
Aug 14, 2023
2.951
2.951
2.864
2.951
24,486
+0.00(+0.00%)
Aug 11, 2023
2.903
2.961
2.864
2.951
24,270
-0.04(-1.22%)
Aug 10, 2023
3.079
3.079
2.983
2.987
26,401
-0.05(-1.75%)
Aug 09, 2023
3.079
3.089
3.041
3.041
8,709
-0.01(-0.32%)
Aug 08, 2023
3.079
3.115
3.041
3.050
19,479
+0.00(+0.00%)
Aug 07, 2023
3.128
3.128
3.041
3.050
26,602
-0.04(-1.45%)
Aug 04, 2023
3.099
3.157
3.052
3.095
25,424
+0.03(+0.83%)
Aug 03, 2023
3.099
3.105
3.060
3.070
12,824
-0.01(-0.31%)
Aug 02, 2023
3.041
3.079
3.041
3.079
20,033
+0.01(+0.47%)
Aug 01, 2023
3.070
3.135
3.041
3.065
19,927
-0.02(-0.78%)
Jul 31, 2023
3.050
3.128
3.050
3.089
9,624
+0.06(+1.92%)
Jul 28, 2023
3.012
3.070
3.001
3.031
16,427
-0.02(-0.63%)
Jul 27, 2023
3.118
3.138
3.031
3.050
18,828
-0.07(-2.17%)
Jul 26, 2023
3.108
3.167
3.050
3.118
36,475
+0.04(+1.26%)
Jul 25, 2023
3.128
3.147
3.079
3.079
36,127
-0.03(-0.93%)
Jul 24, 2023
3.138
3.138
3.076
3.108
14,097
+0.04(+1.26%)
Jul 21, 2023
3.041
3.089
3.041
3.070
19,621
+0.02(+0.63%)
Jul 20, 2023
3.070
3.118
3.050
3.050
18,854
-0.01(-0.32%)
Jul 19, 2023
3.050
3.135
3.027
3.060
25,756
-0.01(-0.32%)
Jul 18, 2023
3.108
3.167
3.060
3.070
37,211
-0.02(-0.63%)
Jul 17, 2023
3.147
3.196
3.060
3.089
58,375
-0.01(-0.31%)
Jul 14, 2023
3.099
3.186
3.099
3.099
32,073
+0.00(+0.00%)
Jul 13, 2023
3.079
3.099
3.055
3.099
48,391
+0.05(+1.59%)
Jul 12, 2023
3.050
3.070
3.002
3.050
36,887
+0.07(+2.44%)
Jul 11, 2023
2.944
3.002
2.944
2.978
23,268
+0.02(+0.82%)
Jul 10, 2023
2.973
3.026
2.944
2.954
30,103
-0.03(-0.97%)
Jul 07, 2023
2.866
3.060
2.866
2.983
39,643
+0.10(+3.62%)
Jul 06, 2023
2.956
3.004
2.840
2.879
28,905
-0.07(-2.29%)
Jul 05, 2023
2.985
3.014
2.942
2.946
22,091
-0.02(-0.65%)
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.