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
Astra Space Inc Cl. A
(NQ:
ASTR
)
0.5390
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2024
0.5004
0.5149
0.5004
0.5033
561,951
-0.01(-1.70%)
Jun 27, 2024
0.5000
0.5180
0.4982
0.5120
650,892
+0.01(+1.19%)
Jun 26, 2024
0.5200
0.5250
0.5050
0.5060
850,012
-0.00(-0.59%)
Jun 25, 2024
0.5000
0.5100
0.4922
0.5090
342,797
+0.00(+0.85%)
Jun 24, 2024
0.5003
0.5099
0.5001
0.5047
141,917
+0.00(+0.74%)
Jun 21, 2024
0.5010
0.5183
0.5000
0.5010
213,818
-0.00(-0.22%)
Jun 20, 2024
0.5200
0.5400
0.5010
0.5021
205,285
-0.01(-1.55%)
Jun 18, 2024
0.5300
0.5300
0.5100
0.5100
162,631
-0.02(-3.26%)
Jun 17, 2024
0.5278
0.5500
0.5160
0.5272
74,839
-0.00(-0.15%)
Jun 14, 2024
0.5500
0.5598
0.5131
0.5280
193,405
-0.01(-1.18%)
Jun 13, 2024
0.5600
0.5787
0.5100
0.5343
428,699
-0.03(-4.57%)
Jun 12, 2024
0.5800
0.5990
0.5544
0.5599
211,175
-0.02(-3.30%)
Jun 11, 2024
0.5550
0.6000
0.5550
0.5790
136,079
+0.02(+4.32%)
Jun 10, 2024
0.5900
0.5910
0.5540
0.5550
308,718
-0.05(-8.87%)
Jun 07, 2024
0.6200
0.6300
0.5800
0.6090
116,245
-0.01(-1.62%)
Jun 06, 2024
0.6438
0.6438
0.5901
0.6190
194,701
-0.01(-1.75%)
Jun 05, 2024
0.6310
0.6664
0.6220
0.6300
99,934
-0.00(-0.16%)
Jun 04, 2024
0.6600
0.6600
0.6220
0.6310
90,763
-0.01(-1.41%)
Jun 03, 2024
0.6660
0.6700
0.6205
0.6400
122,868
+0.00(+0.00%)
May 31, 2024
0.6400
0.6563
0.6300
0.6400
89,609
+0.01(+0.79%)
May 30, 2024
0.6006
0.6600
0.6006
0.6350
135,339
+0.03(+4.27%)
May 29, 2024
0.6190
0.6199
0.5880
0.6090
119,036
+0.03(+5.00%)
May 28, 2024
0.6300
0.6450
0.5530
0.5800
262,537
-0.05(-8.02%)
May 24, 2024
0.6300
0.6557
0.6100
0.6306
111,746
+0.00(+0.10%)
May 23, 2024
0.6700
0.6863
0.6300
0.6300
99,208
-0.05(-8.00%)
May 22, 2024
0.6500
0.7000
0.6500
0.6848
124,997
+0.03(+5.08%)
May 21, 2024
0.6990
0.7488
0.6456
0.6517
324,236
-0.01(-0.96%)
May 20, 2024
0.7033
0.7033
0.6383
0.6580
131,310
-0.02(-3.38%)
May 17, 2024
0.6818
0.6900
0.6351
0.6810
185,164
+0.02(+3.15%)
May 16, 2024
0.6100
0.6700
0.6014
0.6602
148,285
+0.04(+6.48%)
May 15, 2024
0.6405
0.6793
0.6057
0.6200
197,231
-0.00(-0.64%)
May 14, 2024
0.6500
0.6829
0.6054
0.6240
390,438
+0.02(+3.14%)
May 13, 2024
0.6100
0.6200
0.6000
0.6050
280,532
+0.01(+1.00%)
May 10, 2024
0.6350
0.6350
0.5800
0.5990
100,289
-0.02(-2.57%)
May 09, 2024
0.6000
0.6300
0.5900
0.6148
64,190
-0.00(-0.52%)
May 08, 2024
0.6320
0.6599
0.5810
0.6180
427,125
-0.01(-1.98%)
May 07, 2024
0.6510
0.6893
0.6300
0.6305
57,620
-0.03(-4.54%)
May 06, 2024
0.6900
0.6900
0.6303
0.6605
61,540
+0.00(+0.08%)
May 03, 2024
0.6900
0.6900
0.6401
0.6600
65,751
+0.01(+1.60%)
May 02, 2024
0.6699
0.6800
0.6300
0.6496
44,855
+0.02(+3.06%)
May 01, 2024
0.6800
0.6949
0.6302
0.6303
75,640
-0.05(-7.30%)
Apr 30, 2024
0.7300
0.7300
0.6555
0.6799
215,282
-0.03(-4.37%)
Apr 29, 2024
0.6998
0.7300
0.6555
0.7110
138,662
+0.02(+3.04%)
Apr 26, 2024
0.6500
0.7000
0.6117
0.6900
80,661
+0.01(+2.22%)
Apr 25, 2024
0.6466
0.6900
0.6203
0.6750
75,321
+0.03(+4.98%)
Apr 24, 2024
0.6300
0.6520
0.6100
0.6430
102,641
+0.02(+3.54%)
Apr 23, 2024
0.6400
0.6500
0.6000
0.6210
102,254
-0.02(-2.95%)
Apr 22, 2024
0.6250
0.6399
0.5813
0.6399
198,603
+0.03(+4.90%)
Apr 19, 2024
0.6300
0.6400
0.6000
0.6100
91,572
-0.02(-3.17%)
Apr 18, 2024
0.6164
0.6300
0.5800
0.6300
160,362
+0.03(+5.05%)
Apr 17, 2024
0.5800
0.6247
0.5600
0.5997
107,197
+0.02(+3.40%)
Apr 16, 2024
0.5500
0.5877
0.5305
0.5800
170,148
+0.02(+3.76%)
Apr 15, 2024
0.5800
0.5954
0.5500
0.5590
202,956
-0.01(-1.67%)
Apr 12, 2024
0.5900
0.6000
0.5552
0.5685
113,124
-0.03(-5.00%)
Apr 11, 2024
0.6200
0.6300
0.5810
0.5984
189,601
-0.02(-3.48%)
Apr 10, 2024
0.6390
0.6400
0.6200
0.6200
121,979
-0.03(-3.91%)
Apr 09, 2024
0.6700
0.6700
0.6400
0.6452
91,745
-0.02(-3.41%)
Apr 08, 2024
0.6600
0.6800
0.6300
0.6680
152,704
-0.01(-1.76%)
Apr 05, 2024
0.6100
0.6900
0.6100
0.6800
143,051
+0.05(+8.11%)
Apr 04, 2024
0.6322
0.6500
0.6200
0.6290
111,246
-0.00(-0.17%)
Apr 03, 2024
0.6449
0.6600
0.6300
0.6301
106,499
-0.02(-2.85%)
Apr 02, 2024
0.7000
0.7000
0.6201
0.6486
136,378
-0.05(-7.21%)
Apr 01, 2024
0.7000
0.7100
0.6600
0.6990
206,055
+0.02(+2.49%)
Mar 28, 2024
0.6400
0.7212
0.6202
0.6820
279,870
+0.04(+6.73%)
Mar 27, 2024
0.6200
0.6499
0.6200
0.6390
141,510
+0.02(+3.20%)
Mar 26, 2024
0.6300
0.6480
0.6000
0.6192
219,635
-0.03(-4.44%)
Mar 25, 2024
0.5630
0.6799
0.5500
0.6480
555,538
-0.03(-4.57%)
Mar 22, 2024
0.6500
0.7400
0.6484
0.6790
515,452
+0.03(+4.62%)
Mar 21, 2024
0.5900
0.6500
0.5800
0.6490
512,172
+0.09(+15.07%)
Mar 20, 2024
0.5580
0.5700
0.5487
0.5640
243,149
+0.02(+4.48%)
Mar 19, 2024
0.5398
0.5498
0.5300
0.5398
264,802
+0.01(+1.85%)
Mar 18, 2024
0.5612
0.5750
0.5250
0.5300
431,227
-0.03(-5.36%)
Mar 15, 2024
0.5830
0.5998
0.5553
0.5600
428,166
-0.04(-6.20%)
Mar 14, 2024
0.5800
0.6000
0.5639
0.5970
289,819
+0.02(+2.93%)
Mar 13, 2024
0.5600
0.6125
0.5600
0.5800
303,108
+0.01(+1.58%)
Mar 12, 2024
0.5700
0.6100
0.5515
0.5710
544,217
-0.01(-1.55%)
Mar 11, 2024
0.5500
0.5900
0.5500
0.5800
568,881
+0.01(+0.87%)
Mar 08, 2024
0.5818
0.6290
0.5208
0.5750
2,042,699
-0.01(-1.54%)
Mar 07, 2024
0.8600
0.9000
0.5209
0.5840
1,198,123
-0.28(-32.09%)
Mar 06, 2024
0.8900
0.9376
0.8500
0.8600
303,992
-0.03(-3.48%)
Mar 05, 2024
0.8000
1.010
0.7952
0.8910
2,083,440
+0.09(+11.35%)
Mar 04, 2024
0.9089
0.9500
0.7724
0.8002
2,921,133
-0.53(-39.83%)
Mar 01, 2024
1.370
1.376
1.240
1.330
408,634
-0.04(-2.92%)
Feb 29, 2024
1.490
1.540
1.340
1.370
515,222
-0.16(-10.46%)
Feb 28, 2024
1.680
1.714
1.500
1.530
405,305
-0.22(-12.32%)
Feb 27, 2024
1.720
1.780
1.640
1.745
274,104
-0.01(-0.85%)
Feb 26, 2024
1.920
1.920
1.700
1.760
203,450
-0.05(-2.76%)
Feb 23, 2024
1.750
1.837
1.710
1.810
186,702
+0.08(+4.62%)
Feb 22, 2024
1.870
1.880
1.660
1.730
245,494
-0.11(-5.98%)
Feb 21, 2024
1.960
2.000
1.800
1.840
125,532
-0.11(-5.64%)
Feb 20, 2024
1.970
2.150
1.940
1.950
319,601
-0.01(-0.51%)
Feb 16, 2024
2.010
2.070
1.945
1.960
123,920
-0.11(-5.31%)
Feb 15, 2024
2.080
2.080
1.930
2.070
116,592
+0.00(+0.00%)
Feb 14, 2024
1.940
2.100
1.940
2.070
136,276
+0.15(+7.81%)
Feb 13, 2024
2.030
2.080
1.910
1.920
128,034
-0.17(-8.13%)
Feb 12, 2024
2.040
2.198
2.000
2.090
254,327
+0.06(+2.96%)
Feb 09, 2024
1.920
2.070
1.920
2.030
219,031
+0.09(+4.64%)
Feb 08, 2024
1.900
2.000
1.850
1.940
129,661
-0.01(-0.51%)
Feb 07, 2024
2.070
2.070
1.879
1.950
131,758
-0.12(-5.80%)
Feb 06, 2024
1.840
2.090
1.840
2.070
192,337
+0.21(+11.29%)
Feb 05, 2024
1.880
1.932
1.830
1.860
55,265
-0.03(-1.59%)
Feb 02, 2024
1.960
1.960
1.810
1.890
86,204
-0.04(-2.07%)
Feb 01, 2024
1.980
2.048
1.821
1.930
152,118
-0.05(-2.53%)
Jan 31, 2024
2.040
2.078
1.940
1.980
162,779
-0.04(-1.98%)
Jan 30, 2024
2.370
2.380
1.900
2.020
405,545
-0.35(-14.77%)
Jan 29, 2024
2.370
2.480
1.930
2.370
568,718
+0.00(+0.00%)
Jan 26, 2024
2.140
2.450
2.130
2.370
608,462
+0.23(+10.75%)
Jan 25, 2024
1.990
2.140
1.955
2.140
237,352
+0.18(+9.18%)
Jan 24, 2024
1.960
1.960
1.850
1.960
100,912
+0.04(+2.08%)
Jan 23, 2024
1.820
1.940
1.820
1.920
278,327
+0.16(+9.09%)
Jan 22, 2024
1.580
1.780
1.580
1.760
208,757
+0.18(+11.39%)
Jan 19, 2024
1.520
1.600
1.485
1.580
169,263
+0.06(+3.95%)
Jan 18, 2024
1.650
1.650
1.505
1.520
202,688
-0.09(-5.59%)
Jan 17, 2024
1.620
1.640
1.600
1.610
136,757
-0.06(-3.59%)
Jan 16, 2024
1.730
1.727
1.640
1.670
126,444
-0.03(-1.76%)
Jan 12, 2024
1.740
1.780
1.660
1.700
147,620
-0.02(-1.16%)
Jan 11, 2024
1.750
1.790
1.670
1.720
199,346
-0.02(-1.15%)
Jan 10, 2024
1.880
1.885
1.710
1.740
303,333
-0.14(-7.45%)
Jan 09, 2024
2.010
2.060
1.860
1.880
301,012
-0.12(-6.00%)
Jan 08, 2024
2.040
2.090
1.950
2.000
321,936
+0.00(+0.00%)
Jan 05, 2024
2.010
2.060
1.780
2.000
722,913
-0.02(-0.99%)
Jan 04, 2024
2.450
2.580
1.960
2.020
1,445,552
-0.38(-15.83%)
Jan 03, 2024
2.170
2.549
2.160
2.400
1,043,824
+0.21(+9.59%)
Jan 02, 2024
2.190
2.660
2.020
2.190
2,775,564
-0.09(-3.95%)
Dec 29, 2023
1.850
2.670
1.820
2.280
8,313,443
+0.55(+31.79%)
Dec 28, 2023
1.380
1.750
1.355
1.730
1,975,094
+0.36(+26.28%)
Dec 27, 2023
1.340
1.390
1.340
1.370
281,298
+0.03(+2.24%)
Dec 26, 2023
1.260
1.341
1.260
1.340
213,346
+0.07(+5.51%)
Dec 22, 2023
1.270
1.310
1.260
1.270
235,960
-0.01(-0.78%)
Dec 21, 2023
1.290
1.330
1.260
1.280
360,361
-0.01(-0.78%)
Dec 20, 2023
1.320
1.350
1.280
1.290
161,814
-0.01(-0.77%)
Dec 19, 2023
1.300
1.350
1.300
1.300
153,384
+0.01(+0.78%)
Dec 18, 2023
1.290
1.360
1.270
1.290
191,616
+0.04(+3.20%)
Dec 15, 2023
1.400
1.410
1.250
1.250
327,494
-0.14(-10.07%)
Dec 14, 2023
1.340
1.430
1.335
1.390
325,468
+0.09(+6.92%)
Dec 13, 2023
1.300
1.330
1.240
1.300
214,597
+0.04(+3.17%)
Dec 12, 2023
1.290
1.300
1.232
1.260
245,758
-0.03(-2.33%)
Dec 11, 2023
1.330
1.370
1.271
1.290
173,590
-0.01(-0.77%)
Dec 08, 2023
1.310
1.320
1.290
1.300
147,665
+0.02(+1.56%)
Dec 07, 2023
1.270
1.320
1.260
1.280
190,381
+0.02(+1.59%)
Dec 06, 2023
1.290
1.360
1.260
1.260
337,720
-0.03(-2.33%)
Dec 05, 2023
1.350
1.350
1.250
1.290
436,422
-0.04(-3.01%)
Dec 04, 2023
1.440
1.460
1.310
1.330
490,671
-0.07(-5.00%)
Dec 01, 2023
1.330
1.420
1.282
1.400
328,422
+0.05(+3.70%)
Nov 30, 2023
1.380
1.400
1.310
1.350
236,189
+0.04(+3.05%)
Nov 29, 2023
1.460
1.460
1.310
1.310
351,647
-0.10(-7.09%)
Nov 28, 2023
1.570
1.570
1.362
1.410
334,054
-0.09(-6.00%)
Nov 27, 2023
1.650
1.650
1.460
1.500
388,677
-0.07(-4.46%)
Nov 24, 2023
1.520
1.650
1.520
1.570
292,783
+0.04(+2.61%)
Nov 22, 2023
1.500
1.680
1.420
1.530
790,846
-0.02(-1.29%)
Nov 21, 2023
1.280
1.580
1.260
1.550
1,254,139
+0.24(+18.32%)
Nov 20, 2023
1.320
1.397
1.240
1.310
547,063
+0.02(+1.55%)
Nov 17, 2023
1.330
1.331
1.250
1.290
306,119
-0.05(-3.73%)
Nov 16, 2023
1.400
1.425
1.295
1.340
514,050
-0.11(-7.59%)
Nov 15, 2023
1.390
1.500
1.380
1.450
764,344
+0.02(+1.40%)
Nov 14, 2023
1.430
1.530
1.390
1.430
1,079,166
-0.04(-2.72%)
Nov 13, 2023
1.300
1.540
1.260
1.470
2,097,901
+0.12(+8.89%)
Nov 10, 2023
1.300
1.350
1.240
1.350
1,826,766
-0.03(-2.17%)
Nov 09, 2023
1.270
1.460
1.150
1.380
59,293,336
+0.64(+86.49%)
Nov 08, 2023
0.8184
0.8321
0.7360
0.7400
324,955
-0.09(-10.74%)
Nov 07, 2023
0.7956
0.8400
0.7340
0.8290
390,689
+0.10(+13.55%)
Nov 06, 2023
0.7900
0.7907
0.7300
0.7301
607,361
-0.19(-20.47%)
Nov 03, 2023
0.8500
1.010
0.8200
0.9180
521,523
+0.11(+13.33%)
Nov 02, 2023
0.7972
0.8560
0.7972
0.8100
236,469
+0.02(+2.53%)
Nov 01, 2023
0.7748
0.8100
0.7600
0.7900
165,983
-0.01(-1.10%)
Oct 31, 2023
0.7500
0.8100
0.7200
0.7988
202,347
+0.08(+10.48%)
Oct 30, 2023
0.7476
0.7500
0.7049
0.7230
156,633
-0.00(-0.33%)
Oct 27, 2023
0.7689
0.7800
0.7011
0.7254
215,313
-0.01(-1.28%)
Oct 26, 2023
0.7450
0.7900
0.7100
0.7348
178,695
+0.00(+0.66%)
Oct 25, 2023
0.7383
0.7898
0.7101
0.7300
157,921
-0.01(-1.35%)
Oct 24, 2023
0.7385
0.8300
0.6913
0.7400
534,078
+0.01(+1.37%)
Oct 23, 2023
0.6900
0.7388
0.6500
0.7300
342,737
+0.06(+8.52%)
Oct 20, 2023
0.7500
0.7500
0.6212
0.6727
522,176
-0.06(-7.72%)
Oct 19, 2023
0.7551
0.7900
0.7000
0.7290
554,359
-0.02(-2.90%)
Oct 18, 2023
0.9310
0.9777
0.7263
0.7508
1,252,705
-0.18(-18.99%)
Oct 17, 2023
0.7715
1.080
0.7500
0.9268
3,102,630
+0.17(+22.69%)
Oct 16, 2023
0.7500
0.7900
0.7000
0.7554
682,675
+0.03(+3.75%)
Oct 13, 2023
0.8279
0.8400
0.7250
0.7281
566,650
-0.07(-8.99%)
Oct 12, 2023
1.000
1.000
0.7900
0.8000
1,080,260
-0.19(-19.19%)
Oct 11, 2023
1.350
1.396
0.9800
0.9900
1,493,093
-0.32(-24.43%)
Oct 10, 2023
1.300
1.400
1.280
1.310
559,216
-0.03(-2.24%)
Oct 09, 2023
1.540
1.540
1.340
1.340
387,931
-0.17(-11.26%)
Oct 06, 2023
1.600
1.600
1.510
1.510
308,890
-0.08(-5.03%)
Oct 05, 2023
1.640
1.680
1.590
1.590
165,254
-0.05(-3.05%)
Oct 04, 2023
1.640
1.700
1.600
1.640
131,020
-0.02(-1.20%)
Oct 03, 2023
1.720
1.750
1.610
1.660
162,424
-0.09(-5.14%)
Oct 02, 2023
1.850
1.930
1.660
1.750
397,063
-0.10(-5.41%)
Sep 29, 2023
1.880
1.900
1.810
1.850
112,389
+0.00(+0.00%)
Sep 28, 2023
1.840
1.960
1.800
1.850
175,788
+0.05(+2.78%)
Sep 27, 2023
1.890
1.980
1.800
1.800
83,859
-0.07(-3.74%)
Sep 26, 2023
1.740
1.960
1.710
1.870
166,184
+0.11(+6.25%)
Sep 25, 2023
1.760
1.760
1.650
1.760
225,558
+0.01(+0.57%)
Sep 22, 2023
1.980
2.000
1.750
1.750
275,117
-0.21(-10.71%)
Sep 21, 2023
2.120
2.135
1.930
1.960
219,657
-0.18(-8.41%)
Sep 20, 2023
2.260
2.260
2.120
2.140
188,212
-0.12(-5.31%)
Sep 19, 2023
2.240
2.260
2.207
2.260
139,070
+0.04(+1.80%)
Sep 18, 2023
2.710
2.783
2.150
2.220
429,368
-0.49(-18.08%)
Sep 15, 2023
2.130
2.730
2.130
2.710
553,736
+0.58(+27.23%)
Sep 14, 2023
2.210
2.329
2.120
2.130
454,742
-0.37(-14.66%)
Sep 13, 2023
3.075
3.239
2.296
2.496
434,343
-0.74(-22.96%)
Sep 12, 2023
3.450
3.490
3.240
3.240
99,989
-0.22(-6.33%)
Sep 11, 2023
3.659
3.659
3.447
3.459
85,973
-0.17(-4.71%)
Sep 08, 2023
3.898
3.898
3.480
3.630
81,059
+0.03(+0.83%)
Sep 07, 2023
3.750
3.760
3.487
3.600
62,941
-0.13(-3.42%)
Sep 06, 2023
3.750
3.885
3.720
3.728
81,504
-0.16(-4.05%)
Sep 05, 2023
4.050
4.050
3.780
3.885
60,488
+0.04(+1.17%)
Sep 01, 2023
4.064
4.064
3.840
3.840
54,946
-0.04(-0.93%)
Aug 31, 2023
3.950
4.045
3.825
3.876
44,491
-0.07(-1.67%)
Aug 30, 2023
3.795
4.122
3.795
3.942
72,956
-0.03(-0.68%)
Aug 29, 2023
3.750
4.021
3.675
3.969
104,143
+0.22(+5.84%)
Aug 28, 2023
3.735
3.750
3.630
3.750
65,831
+0.08(+2.04%)
Aug 25, 2023
3.528
3.675
3.471
3.675
50,793
+0.17(+4.70%)
Aug 24, 2023
3.720
3.735
3.471
3.510
52,824
-0.20(-5.42%)
Aug 23, 2023
3.750
3.765
3.540
3.711
122,174
+0.05(+1.31%)
Aug 22, 2023
4.050
4.048
3.543
3.663
115,044
+0.01(+0.16%)
Aug 21, 2023
3.675
3.712
3.471
3.657
117,855
+0.02(+0.54%)
Aug 18, 2023
3.750
3.750
3.487
3.638
171,293
-0.22(-5.83%)
Aug 17, 2023
4.231
4.351
3.642
3.862
191,405
-0.37(-8.72%)
Aug 16, 2023
4.500
4.611
4.200
4.231
207,556
-0.45(-9.64%)
Aug 15, 2023
4.935
4.950
4.530
4.683
66,722
-0.06(-1.27%)
Aug 14, 2023
4.742
4.800
4.652
4.743
88,220
+0.10(+2.13%)
Aug 11, 2023
4.771
4.771
4.530
4.644
86,839
-0.05(-1.05%)
Aug 10, 2023
4.939
4.939
4.545
4.694
133,379
+0.10(+2.22%)
Aug 09, 2023
5.100
5.173
4.508
4.591
247,172
-0.51(-9.97%)
Aug 08, 2023
5.250
5.295
5.042
5.100
149,414
-0.18(-3.41%)
Aug 07, 2023
5.550
5.697
5.196
5.280
205,859
-0.43(-7.54%)
Aug 04, 2023
5.811
6.000
5.625
5.710
76,812
-0.11(-1.88%)
Aug 03, 2023
6.000
6.000
5.700
5.820
87,293
-0.13(-2.24%)
Aug 02, 2023
6.150
6.165
5.850
5.954
81,416
-0.30(-4.77%)
Aug 01, 2023
6.150
6.298
6.075
6.252
43,528
+0.10(+1.66%)
Jul 31, 2023
6.060
6.363
6.060
6.150
77,735
+0.10(+1.69%)
Jul 28, 2023
5.997
6.105
5.881
6.048
49,714
+0.13(+2.21%)
Jul 27, 2023
6.308
6.357
5.880
5.918
59,514
-0.32(-5.17%)
Jul 26, 2023
5.947
6.300
5.925
6.240
45,906
+0.24(+4.00%)
Jul 25, 2023
6.013
6.123
5.940
6.000
48,009
+0.09(+1.52%)
Jul 24, 2023
6.300
6.300
5.850
5.910
64,548
-0.15(-2.48%)
Jul 21, 2023
6.450
6.450
6.000
6.060
79,107
-0.24(-3.81%)
Jul 20, 2023
6.300
6.450
6.123
6.300
142,153
+0.01(+0.24%)
Jul 19, 2023
5.850
6.450
5.847
6.285
223,526
+0.48(+8.27%)
Jul 18, 2023
5.805
5.819
5.699
5.805
90,781
+0.18(+3.20%)
Jul 17, 2023
5.699
5.814
5.565
5.625
82,703
+0.01(+0.27%)
Jul 14, 2023
5.925
6.057
5.556
5.610
129,847
-0.35(-5.94%)
Jul 13, 2023
5.700
6.105
5.598
5.964
152,001
+0.29(+5.02%)
Jul 12, 2023
5.757
5.803
5.628
5.679
115,657
-0.08(-1.33%)
Jul 11, 2023
5.910
5.998
5.385
5.755
178,038
-0.27(-4.55%)
Jul 10, 2023
5.850
6.157
5.702
6.030
77,967
+0.25(+4.25%)
Jul 07, 2023
5.550
5.848
5.550
5.784
53,339
+0.23(+4.22%)
Jul 06, 2023
5.894
5.894
5.430
5.550
104,714
-0.30(-5.13%)
Jul 05, 2023
5.832
5.976
5.790
5.850
96,936
+0.07(+1.14%)
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.