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
Oncolytics Biotech Inc
(TSX:
ONC
)
1.490
UNCHANGED
Streaming Delayed Price
Updated: 9:39 AM EDT, May 23, 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
3.490
0
+0.03(+0.87%)
Jun 29, 2023
3.290
3.690
3.240
3.460
283,218
+0.29(+9.15%)
Jun 28, 2023
3.190
3.280
2.960
3.170
194,611
-0.04(-1.25%)
Jun 27, 2023
3.590
3.600
3.160
3.210
231,087
-0.30(-8.55%)
Jun 26, 2023
3.650
3.940
3.460
3.510
352,918
-0.12(-3.31%)
Jun 23, 2023
3.450
4.490
3.330
3.630
1,246,195
+0.34(+10.33%)
Jun 22, 2023
2.860
3.730
2.860
3.290
899,625
+0.48(+17.08%)
Jun 21, 2023
2.540
2.840
2.510
2.810
141,614
+0.27(+10.63%)
Jun 20, 2023
2.590
2.610
2.500
2.540
58,303
-0.04(-1.55%)
Jun 19, 2023
2.580
2.630
2.510
2.580
37,438
+0.01(+0.39%)
Jun 16, 2023
2.660
2.660
2.460
2.570
83,946
+0.01(+0.39%)
Jun 15, 2023
2.500
2.730
2.500
2.560
177,811
+0.02(+0.79%)
Jun 14, 2023
2.740
2.850
2.500
2.540
373,229
-0.20(-7.30%)
Jun 13, 2023
2.490
2.740
2.390
2.740
335,042
+0.30(+12.30%)
Jun 12, 2023
2.160
2.620
2.130
2.440
209,879
+0.37(+17.87%)
Jun 09, 2023
2.140
2.140
2.030
2.070
108,895
-0.03(-1.43%)
Jun 08, 2023
2.120
2.160
2.040
2.100
93,830
+0.00(+0.00%)
Jun 07, 2023
2.100
2.180
2.090
2.100
61,774
-0.01(-0.47%)
Jun 06, 2023
2.150
2.210
2.100
2.110
87,734
-0.04(-1.86%)
Jun 05, 2023
2.210
2.320
2.110
2.150
120,667
-0.13(-5.70%)
Jun 02, 2023
2.240
2.300
2.210
2.280
103,672
+0.04(+1.79%)
Jun 01, 2023
2.270
2.310
2.200
2.240
74,506
+0.04(+1.82%)
May 31, 2023
2.320
2.340
2.200
2.200
113,410
-0.12(-5.17%)
May 30, 2023
2.590
2.590
2.270
2.320
117,896
-0.22(-8.66%)
May 29, 2023
2.480
2.800
2.460
2.540
141,193
+0.18(+7.63%)
May 26, 2023
2.850
2.850
2.360
2.360
295,831
-0.57(-19.45%)
May 25, 2023
2.910
3.000
2.740
2.930
110,831
+0.07(+2.45%)
May 24, 2023
2.410
2.900
2.410
2.860
275,465
+0.45(+18.67%)
May 23, 2023
2.410
2.530
2.380
2.410
154,094
+0.08(+3.43%)
May 19, 2023
2.330
0
+0.16(+7.37%)
May 18, 2023
2.150
2.190
2.130
2.170
27,510
+0.04(+1.88%)
May 17, 2023
2.200
2.200
2.080
2.130
25,311
-0.04(-1.84%)
May 16, 2023
2.170
2.240
2.150
2.170
18,480
-0.03(-1.36%)
May 15, 2023
2.180
2.310
2.160
2.200
38,404
+0.02(+0.92%)
May 12, 2023
2.230
2.230
2.120
2.180
25,480
-0.01(-0.46%)
May 11, 2023
2.200
2.290
2.090
2.190
89,165
+0.00(+0.00%)
May 10, 2023
2.190
2.220
2.120
2.190
34,059
+0.00(+0.00%)
May 09, 2023
2.230
2.290
2.170
2.190
27,900
-0.08(-3.52%)
May 08, 2023
2.170
2.290
2.160
2.270
33,517
+0.13(+6.07%)
May 05, 2023
1.970
2.170
1.970
2.140
70,981
+0.16(+8.08%)
May 04, 2023
2.220
2.220
1.900
1.980
155,280
-0.22(-10.00%)
May 03, 2023
2.380
2.420
2.110
2.200
94,717
-0.16(-6.78%)
May 02, 2023
2.200
2.400
2.180
2.360
154,327
+0.21(+9.77%)
May 01, 2023
1.980
2.150
1.980
2.150
61,682
+0.22(+11.40%)
Apr 28, 2023
1.750
1.990
1.740
1.930
122,845
+0.17(+9.66%)
Apr 27, 2023
1.750
1.780
1.740
1.760
27,283
+0.02(+1.15%)
Apr 26, 2023
1.530
1.740
1.520
1.740
41,918
+0.19(+12.26%)
Apr 25, 2023
1.560
1.590
1.550
1.550
12,855
-0.02(-1.27%)
Apr 24, 2023
1.600
1.600
1.540
1.570
28,000
-0.03(-1.88%)
Apr 21, 2023
1.610
1.610
1.590
1.600
6,190
+0.00(+0.00%)
Apr 20, 2023
1.570
1.600
1.570
1.600
7,800
+0.05(+3.23%)
Apr 19, 2023
1.560
1.560
1.530
1.550
33,820
+0.04(+2.65%)
Apr 18, 2023
1.540
1.540
1.510
1.510
15,807
+0.00(+0.00%)
Apr 17, 2023
1.560
1.560
1.510
1.510
26,236
-0.03(-1.95%)
Apr 14, 2023
1.620
1.620
1.510
1.540
44,511
-0.05(-3.14%)
Apr 13, 2023
1.510
1.590
1.510
1.590
13,885
+0.05(+3.25%)
Apr 12, 2023
1.550
1.550
1.520
1.540
9,766
-0.01(-0.65%)
Apr 11, 2023
1.530
1.550
1.480
1.550
54,063
+0.03(+1.97%)
Apr 10, 2023
1.530
1.540
1.500
1.520
29,756
+0.00(+0.00%)
Apr 06, 2023
1.520
0
+0.00(+0.00%)
Apr 05, 2023
1.590
1.590
1.510
1.520
30,201
-0.03(-1.94%)
Apr 04, 2023
1.570
1.580
1.520
1.550
43,382
-0.04(-2.52%)
Apr 03, 2023
1.630
1.650
1.580
1.590
46,372
-0.06(-3.64%)
Mar 31, 2023
1.630
1.680
1.630
1.650
18,091
+0.02(+1.23%)
Mar 30, 2023
1.650
1.660
1.620
1.630
28,683
+0.02(+1.24%)
Mar 29, 2023
1.630
1.650
1.610
1.610
43,351
-0.03(-1.83%)
Mar 28, 2023
1.720
1.720
1.610
1.640
13,459
-0.05(-2.96%)
Mar 27, 2023
1.680
1.720
1.680
1.690
13,017
+0.02(+1.20%)
Mar 24, 2023
1.710
1.710
1.640
1.670
34,026
+0.00(+0.00%)
Mar 23, 2023
1.710
1.730
1.660
1.670
36,814
+0.02(+1.21%)
Mar 22, 2023
1.750
1.770
1.640
1.650
76,129
-0.13(-7.30%)
Mar 21, 2023
1.760
1.780
1.690
1.780
66,499
-0.02(-1.11%)
Mar 20, 2023
1.850
1.850
1.760
1.800
47,818
-0.01(-0.55%)
Mar 17, 2023
1.950
1.950
1.810
1.810
71,209
-0.16(-8.12%)
Mar 16, 2023
1.860
2.020
1.860
1.970
97,451
+0.16(+8.84%)
Mar 15, 2023
1.800
1.870
1.790
1.810
57,937
+0.02(+1.12%)
Mar 14, 2023
1.730
1.820
1.700
1.790
53,086
+0.06(+3.47%)
Mar 13, 2023
1.730
1.730
1.660
1.730
65,000
+0.00(+0.00%)
Mar 10, 2023
1.840
1.840
1.710
1.730
65,024
-0.12(-6.49%)
Mar 09, 2023
2.000
2.000
1.830
1.850
73,583
-0.11(-5.61%)
Mar 08, 2023
2.060
2.060
1.920
1.960
82,719
-0.13(-6.22%)
Mar 07, 2023
2.150
2.160
2.050
2.090
40,710
-0.08(-3.69%)
Mar 06, 2023
2.160
2.170
2.110
2.170
32,370
-0.01(-0.46%)
Mar 03, 2023
2.290
2.290
2.160
2.180
35,520
-0.08(-3.54%)
Mar 02, 2023
2.130
2.290
2.100
2.260
102,703
+0.17(+8.13%)
Mar 01, 2023
2.080
2.130
2.080
2.090
27,989
+0.01(+0.48%)
Feb 28, 2023
2.100
2.110
2.050
2.080
14,848
+0.02(+0.97%)
Feb 27, 2023
2.190
2.190
2.050
2.060
58,737
-0.09(-4.19%)
Feb 24, 2023
2.210
2.210
2.150
2.150
32,775
-0.02(-0.92%)
Feb 23, 2023
2.230
2.250
2.150
2.170
33,845
-0.09(-3.98%)
Feb 22, 2023
2.260
2.270
2.220
2.260
19,540
+0.00(+0.00%)
Feb 21, 2023
2.260
2.340
2.250
2.260
29,225
+0.03(+1.35%)
Feb 17, 2023
2.230
0
+0.01(+0.45%)
Feb 16, 2023
2.230
2.290
2.220
2.220
14,573
-0.01(-0.45%)
Feb 15, 2023
2.260
2.260
2.190
2.230
27,316
-0.02(-0.89%)
Feb 14, 2023
2.230
2.280
2.220
2.250
26,697
+0.06(+2.74%)
Feb 13, 2023
2.200
2.420
2.180
2.190
92,925
+0.09(+4.29%)
Feb 10, 2023
2.190
2.190
2.090
2.100
59,631
-0.05(-2.33%)
Feb 09, 2023
2.220
2.230
2.120
2.150
39,750
-0.07(-3.15%)
Feb 08, 2023
2.340
2.380
2.220
2.220
41,439
-0.13(-5.53%)
Feb 07, 2023
2.400
2.410
2.330
2.350
30,710
+0.02(+0.86%)
Feb 06, 2023
2.450
2.450
2.330
2.330
40,631
-0.15(-6.05%)
Feb 03, 2023
2.460
2.490
2.420
2.480
20,982
+0.00(+0.00%)
Feb 02, 2023
2.480
2.480
2.380
2.480
28,040
-0.01(-0.40%)
Feb 01, 2023
2.460
2.490
2.340
2.490
44,658
+0.08(+3.32%)
Jan 31, 2023
2.410
2.430
2.360
2.410
31,350
-0.06(-2.43%)
Jan 30, 2023
2.460
2.480
2.390
2.470
24,893
-0.01(-0.40%)
Jan 27, 2023
2.390
2.480
2.390
2.480
17,550
+0.14(+5.98%)
Jan 26, 2023
2.430
2.450
2.330
2.340
62,464
-0.12(-4.88%)
Jan 25, 2023
2.470
2.490
2.420
2.460
13,716
-0.02(-0.81%)
Jan 24, 2023
2.550
2.640
2.400
2.480
50,980
-0.05(-1.98%)
Jan 23, 2023
2.560
2.560
2.490
2.530
33,296
+0.00(+0.00%)
Jan 20, 2023
2.490
2.570
2.440
2.530
42,640
+0.04(+1.61%)
Jan 19, 2023
2.450
2.540
2.410
2.490
51,079
+0.05(+2.05%)
Jan 18, 2023
2.620
2.690
2.420
2.440
58,685
-0.09(-3.56%)
Jan 17, 2023
2.280
2.540
2.260
2.530
134,124
+0.25(+10.96%)
Jan 16, 2023
2.190
2.310
2.190
2.280
21,950
+0.11(+5.07%)
Jan 13, 2023
2.220
2.280
2.170
2.170
34,629
+0.01(+0.46%)
Jan 12, 2023
2.120
2.220
2.120
2.160
22,304
+0.04(+1.89%)
Jan 11, 2023
2.170
2.170
2.110
2.120
65,393
-0.01(-0.47%)
Jan 10, 2023
2.200
2.230
2.100
2.130
60,244
-0.03(-1.39%)
Jan 09, 2023
2.170
2.250
2.140
2.160
154,974
-0.01(-0.46%)
Jan 06, 2023
2.190
2.190
2.110
2.170
39,459
+0.01(+0.46%)
Jan 05, 2023
2.120
2.210
2.100
2.160
42,525
+0.04(+1.89%)
Jan 04, 2023
2.280
2.280
2.080
2.120
79,204
-0.09(-4.07%)
Jan 03, 2023
2.220
2.290
2.110
2.210
54,035
-0.01(-0.45%)
Dec 30, 2022
2.220
0
+0.03(+1.37%)
Dec 29, 2022
2.150
2.220
2.150
2.190
61,285
+0.06(+2.82%)
Dec 28, 2022
2.330
2.330
1.930
2.130
175,488
-0.20(-8.58%)
Dec 23, 2022
2.330
0
-0.06(-2.51%)
Dec 22, 2022
2.600
2.600
2.380
2.390
58,302
-0.24(-9.13%)
Dec 21, 2022
2.640
2.640
2.570
2.630
28,460
+0.06(+2.33%)
Dec 20, 2022
2.520
2.640
2.520
2.570
28,520
+0.07(+2.80%)
Dec 19, 2022
2.710
2.720
2.450
2.500
63,747
-0.15(-5.66%)
Dec 16, 2022
2.490
2.670
2.490
2.650
81,046
+0.16(+6.43%)
Dec 15, 2022
2.450
2.530
2.410
2.490
64,956
+0.04(+1.63%)
Dec 14, 2022
2.360
2.530
2.360
2.450
59,703
+0.05(+2.08%)
Dec 13, 2022
2.540
2.550
2.290
2.400
96,464
-0.03(-1.23%)
Dec 12, 2022
2.350
2.540
2.320
2.430
97,031
+0.11(+4.74%)
Dec 09, 2022
2.340
2.360
2.300
2.320
20,050
+0.01(+0.43%)
Dec 08, 2022
2.330
2.470
2.270
2.310
85,696
-0.04(-1.70%)
Dec 07, 2022
2.400
2.440
2.250
2.350
72,593
-0.05(-2.08%)
Dec 06, 2022
2.680
2.680
2.400
2.400
106,343
-0.24(-9.09%)
Dec 05, 2022
2.540
2.670
2.490
2.640
141,424
+0.14(+5.60%)
Dec 02, 2022
2.750
2.750
2.470
2.500
251,161
-0.32(-11.35%)
Dec 01, 2022
2.450
3.100
2.450
2.820
501,528
+0.46(+19.49%)
Nov 30, 2022
2.290
2.370
2.160
2.360
137,484
+0.13(+5.83%)
Nov 29, 2022
2.170
2.250
2.150
2.230
48,064
+0.16(+7.73%)
Nov 28, 2022
2.120
2.210
2.040
2.070
30,016
-0.05(-2.36%)
Nov 25, 2022
1.950
2.150
1.950
2.120
116,828
+0.17(+8.72%)
Nov 24, 2022
1.900
1.950
1.900
1.950
26,212
+0.07(+3.72%)
Nov 23, 2022
1.840
1.900
1.800
1.880
28,822
+0.08(+4.44%)
Nov 22, 2022
1.910
1.910
1.780
1.800
60,217
-0.02(-1.10%)
Nov 21, 2022
1.870
1.900
1.810
1.820
40,375
-0.06(-3.19%)
Nov 18, 2022
1.990
1.990
1.860
1.880
62,077
-0.11(-5.53%)
Nov 17, 2022
2.010
2.010
1.840
1.990
34,745
+0.02(+1.02%)
Nov 16, 2022
2.050
2.070
1.970
1.970
27,189
-0.10(-4.83%)
Nov 15, 2022
2.130
2.150
2.020
2.070
73,294
-0.01(-0.48%)
Nov 14, 2022
2.210
2.300
2.050
2.080
62,351
-0.10(-4.59%)
Nov 11, 2022
2.650
2.650
2.180
2.180
112,909
-0.43(-16.48%)
Nov 10, 2022
2.520
2.650
2.420
2.610
176,205
+0.23(+9.66%)
Nov 09, 2022
2.230
2.480
2.200
2.380
154,676
+0.00(+0.00%)
Nov 08, 2022
2.020
2.480
2.020
2.380
295,538
+0.34(+16.67%)
Nov 07, 2022
1.810
2.050
1.760
2.040
116,516
+0.34(+20.00%)
Nov 04, 2022
1.730
1.730
1.700
1.700
12,330
-0.03(-1.73%)
Nov 03, 2022
1.780
1.780
1.700
1.730
13,491
-0.06(-3.35%)
Nov 02, 2022
1.800
1.810
1.760
1.790
15,861
+0.02(+1.13%)
Nov 01, 2022
1.730
1.780
1.710
1.770
12,997
+0.04(+2.31%)
Oct 31, 2022
1.720
1.740
1.700
1.730
11,325
+0.02(+1.17%)
Oct 28, 2022
1.720
1.720
1.700
1.710
7,775
+0.02(+1.18%)
Oct 27, 2022
1.750
1.750
1.680
1.690
43,559
-0.06(-3.43%)
Oct 26, 2022
1.770
1.800
1.750
1.750
10,051
-0.02(-1.13%)
Oct 25, 2022
1.730
1.800
1.720
1.770
14,452
+0.01(+0.57%)
Oct 24, 2022
1.720
1.790
1.720
1.760
33,058
+0.03(+1.73%)
Oct 21, 2022
1.740
1.760
1.720
1.730
22,100
-0.01(-0.57%)
Oct 20, 2022
1.640
1.770
1.640
1.740
73,232
+0.12(+7.41%)
Oct 19, 2022
1.620
1.640
1.600
1.620
10,811
+0.00(+0.00%)
Oct 18, 2022
1.660
1.660
1.610
1.620
15,397
-0.03(-1.82%)
Oct 17, 2022
1.730
1.730
1.650
1.650
9,178
-0.05(-2.94%)
Oct 14, 2022
1.710
1.710
1.600
1.700
158,644
-0.01(-0.58%)
Oct 13, 2022
1.730
1.760
1.700
1.710
6,360
-0.02(-1.16%)
Oct 12, 2022
1.730
1.730
1.710
1.730
2,914
+0.01(+0.58%)
Oct 11, 2022
1.720
1.810
1.680
1.720
38,452
+0.00(+0.00%)
Oct 07, 2022
1.720
0
-0.05(-2.82%)
Oct 06, 2022
1.750
1.830
1.750
1.770
122,822
+0.05(+2.91%)
Oct 05, 2022
1.760
1.770
1.710
1.720
4,469
-0.04(-2.27%)
Oct 04, 2022
1.750
1.790
1.750
1.760
28,351
+0.05(+2.92%)
Oct 03, 2022
1.720
1.750
1.700
1.710
6,474
-0.03(-1.72%)
Sep 30, 2022
1.770
1.770
1.710
1.740
41,505
+0.00(+0.00%)
Sep 29, 2022
1.740
1.750
1.730
1.740
5,164
-0.02(-1.14%)
Sep 28, 2022
1.760
1.810
1.750
1.760
13,610
+0.03(+1.73%)
Sep 27, 2022
1.660
1.810
1.630
1.730
53,504
+0.07(+4.22%)
Sep 26, 2022
1.650
1.710
1.630
1.660
29,352
-0.01(-0.60%)
Sep 23, 2022
1.720
1.730
1.660
1.670
14,321
-0.07(-4.02%)
Sep 22, 2022
1.720
1.760
1.720
1.740
3,474
-0.02(-1.14%)
Sep 21, 2022
1.750
1.790
1.700
1.760
19,700
+0.08(+4.76%)
Sep 20, 2022
1.730
1.730
1.670
1.680
18,481
-0.05(-2.89%)
Sep 19, 2022
1.830
1.830
1.730
1.730
44,934
+0.01(+0.58%)
Sep 16, 2022
1.720
1.790
1.700
1.720
30,470
-0.03(-1.71%)
Sep 15, 2022
1.770
1.770
1.700
1.750
14,977
-0.02(-1.13%)
Sep 14, 2022
1.780
1.820
1.760
1.770
12,391
+0.00(+0.00%)
Sep 13, 2022
1.750
1.840
1.750
1.770
28,726
-0.08(-4.32%)
Sep 12, 2022
1.800
1.870
1.800
1.850
11,107
-0.01(-0.54%)
Sep 09, 2022
1.820
1.900
1.820
1.860
23,081
+0.04(+2.20%)
Sep 08, 2022
1.790
1.870
1.780
1.820
13,103
-0.03(-1.62%)
Sep 07, 2022
1.780
1.890
1.760
1.850
52,203
+0.06(+3.35%)
Sep 06, 2022
1.760
1.790
1.710
1.790
28,225
+0.04(+2.29%)
Sep 02, 2022
1.750
0
-0.04(-2.23%)
Sep 01, 2022
1.780
1.870
1.780
1.790
22,990
-0.08(-4.28%)
Aug 31, 2022
1.910
1.920
1.810
1.870
10,306
+0.03(+1.63%)
Aug 30, 2022
1.860
1.880
1.810
1.840
12,536
-0.10(-5.15%)
Aug 29, 2022
1.920
1.950
1.830
1.940
12,808
+0.02(+1.04%)
Aug 26, 2022
1.970
1.970
1.890
1.920
26,028
-0.05(-2.54%)
Aug 25, 2022
1.900
1.970
1.890
1.970
57,787
+0.08(+4.23%)
Aug 24, 2022
1.840
1.890
1.800
1.890
66,038
+0.09(+5.00%)
Aug 23, 2022
1.660
1.800
1.660
1.800
70,594
+0.16(+9.76%)
Aug 22, 2022
1.520
1.680
1.480
1.640
34,346
+0.11(+7.19%)
Aug 19, 2022
1.600
1.610
1.520
1.530
40,874
-0.09(-5.56%)
Aug 18, 2022
1.640
1.640
1.600
1.620
4,613
+0.00(+0.00%)
Aug 17, 2022
1.600
1.650
1.600
1.620
18,413
+0.00(+0.00%)
Aug 16, 2022
1.690
1.720
1.590
1.620
32,416
-0.10(-5.81%)
Aug 15, 2022
1.720
1.760
1.710
1.720
18,278
+0.02(+1.18%)
Aug 12, 2022
1.680
1.710
1.680
1.700
8,820
+0.03(+1.80%)
Aug 11, 2022
1.540
1.750
1.540
1.670
54,196
+0.01(+0.60%)
Aug 10, 2022
1.710
1.710
1.620
1.660
35,769
-0.01(-0.60%)
Aug 09, 2022
1.640
1.720
1.620
1.670
24,510
+0.02(+1.21%)
Aug 08, 2022
1.650
1.680
1.620
1.650
8,696
+0.07(+4.43%)
Aug 05, 2022
1.700
1.700
1.580
1.580
24,433
-0.01(-0.63%)
Aug 04, 2022
1.570
1.670
1.570
1.590
64,798
+0.05(+3.25%)
Aug 03, 2022
1.540
1.580
1.540
1.540
29,444
+0.02(+1.32%)
Aug 02, 2022
1.550
1.550
1.480
1.520
36,421
+0.07(+4.83%)
Jul 29, 2022
1.450
0
-0.02(-1.36%)
Jul 28, 2022
1.360
1.600
1.360
1.470
68,071
+0.12(+8.89%)
Jul 27, 2022
1.450
1.450
1.330
1.350
26,653
-0.09(-6.25%)
Jul 26, 2022
1.430
1.450
1.410
1.440
14,190
+0.01(+0.70%)
Jul 25, 2022
1.440
1.440
1.350
1.430
23,571
+0.07(+5.15%)
Jul 22, 2022
1.310
1.360
1.300
1.360
16,505
+0.08(+6.25%)
Jul 21, 2022
1.330
1.340
1.280
1.280
22,997
+0.02(+1.59%)
Jul 20, 2022
1.260
1.290
1.260
1.260
23,995
-0.02(-1.56%)
Jul 19, 2022
1.230
1.300
1.230
1.280
27,375
-0.02(-1.54%)
Jul 18, 2022
1.280
1.300
1.270
1.300
8,754
+0.03(+2.36%)
Jul 15, 2022
1.270
1.300
1.270
1.270
5,149
+0.00(+0.00%)
Jul 14, 2022
1.310
1.310
1.270
1.270
8,520
-0.04(-3.05%)
Jul 13, 2022
1.290
1.310
1.280
1.310
5,417
+0.01(+0.77%)
Jul 12, 2022
1.310
1.310
1.250
1.300
16,347
-0.01(-0.76%)
Jul 11, 2022
1.330
1.330
1.290
1.310
16,701
+0.00(+0.00%)
Jul 08, 2022
1.310
1.330
1.300
1.310
16,154
-0.01(-0.76%)
Jul 07, 2022
1.360
1.360
1.290
1.320
16,784
+0.03(+2.33%)
Jul 06, 2022
1.260
1.320
1.260
1.290
16,751
+0.01(+0.78%)
Jul 05, 2022
1.300
1.300
1.270
1.280
15,453
-0.02(-1.54%)
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.