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
Enfusion Inc Cl A
(NY:
ENFN
)
9.250
-0.060 (-0.64%)
Streaming Delayed Price
Updated: 10:56 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 (%)
May 22, 2024
9.200
9.390
9.160
9.310
330,105
+0.09(+0.98%)
May 21, 2024
9.340
9.340
9.070
9.220
213,878
-0.16(-1.71%)
May 20, 2024
9.650
9.720
9.370
9.380
379,990
-0.29(-3.00%)
May 17, 2024
9.690
9.700
9.530
9.670
301,319
+0.03(+0.31%)
May 16, 2024
9.420
9.660
9.400
9.640
300,395
+0.21(+2.23%)
May 15, 2024
9.310
9.500
9.255
9.430
209,651
+0.17(+1.84%)
May 14, 2024
9.250
9.300
9.010
9.260
816,856
+0.11(+1.20%)
May 13, 2024
9.130
9.210
9.020
9.150
261,529
+0.10(+1.10%)
May 10, 2024
9.360
9.420
8.950
9.050
504,031
-0.21(-2.27%)
May 09, 2024
9.760
9.760
8.870
9.260
589,326
-0.51(-5.22%)
May 08, 2024
9.690
9.800
9.600
9.770
280,145
+0.04(+0.41%)
May 07, 2024
9.810
9.870
9.575
9.730
259,873
-0.05(-0.51%)
May 06, 2024
9.610
9.840
9.600
9.780
421,891
+0.21(+2.19%)
May 03, 2024
9.670
9.670
9.465
9.570
255,937
+0.05(+0.53%)
May 02, 2024
9.580
9.590
9.480
9.520
237,455
+0.01(+0.11%)
May 01, 2024
9.390
9.680
9.380
9.510
261,604
+0.20(+2.15%)
Apr 30, 2024
9.420
9.425
9.310
9.310
317,529
-0.19(-2.00%)
Apr 29, 2024
9.500
9.640
9.470
9.500
254,941
+0.08(+0.85%)
Apr 26, 2024
9.440
9.540
9.330
9.420
219,291
+0.00(+0.00%)
Apr 25, 2024
9.140
9.420
9.120
9.420
327,594
+0.12(+1.29%)
Apr 24, 2024
9.350
9.370
9.230
9.300
256,905
-0.05(-0.53%)
Apr 23, 2024
9.270
9.450
9.230
9.350
552,040
+0.12(+1.30%)
Apr 22, 2024
9.270
9.365
9.215
9.230
239,902
-0.01(-0.11%)
Apr 19, 2024
9.070
9.240
9.070
9.240
212,938
+0.13(+1.43%)
Apr 18, 2024
9.330
9.330
9.010
9.110
253,228
-0.19(-2.04%)
Apr 17, 2024
9.370
9.470
9.300
9.300
226,346
+0.03(+0.32%)
Apr 16, 2024
9.120
9.310
9.040
9.270
368,562
+0.11(+1.20%)
Apr 15, 2024
9.560
9.560
9.040
9.160
367,145
-0.41(-4.28%)
Apr 12, 2024
9.440
9.580
9.320
9.570
269,388
+0.04(+0.42%)
Apr 11, 2024
9.590
9.655
9.490
9.530
209,046
-0.03(-0.31%)
Apr 10, 2024
9.470
9.590
9.390
9.560
338,760
-0.10(-1.04%)
Apr 09, 2024
9.670
9.760
9.640
9.660
304,465
+0.06(+0.63%)
Apr 08, 2024
9.440
9.660
9.440
9.600
293,088
+0.20(+2.13%)
Apr 05, 2024
9.200
9.435
9.200
9.400
324,644
+0.20(+2.17%)
Apr 04, 2024
9.440
9.560
9.200
9.200
360,194
-0.12(-1.29%)
Apr 03, 2024
9.130
9.330
9.120
9.320
279,586
+0.12(+1.30%)
Apr 02, 2024
9.150
9.220
9.020
9.200
206,211
-0.04(-0.43%)
Apr 01, 2024
9.320
9.320
9.040
9.240
263,971
-0.01(-0.11%)
Mar 28, 2024
9.240
9.350
9.190
9.250
336,283
+0.02(+0.22%)
Mar 27, 2024
9.180
9.260
9.100
9.230
231,570
+0.13(+1.43%)
Mar 26, 2024
9.200
9.269
9.010
9.100
320,742
-0.05(-0.55%)
Mar 25, 2024
9.210
9.315
9.110
9.150
543,709
-0.08(-0.87%)
Mar 22, 2024
9.280
9.370
9.120
9.230
288,242
-0.05(-0.54%)
Mar 21, 2024
9.230
9.430
9.210
9.280
623,253
+0.09(+0.98%)
Mar 20, 2024
9.330
9.330
8.915
9.190
571,405
+0.01(+0.11%)
Mar 19, 2024
9.100
9.250
8.940
9.180
556,957
+0.09(+0.99%)
Mar 18, 2024
9.340
9.370
9.040
9.090
563,135
-0.21(-2.26%)
Mar 15, 2024
9.160
9.410
9.160
9.300
899,172
+0.04(+0.43%)
Mar 14, 2024
8.920
9.280
8.580
9.260
1,083,489
-0.06(-0.64%)
Mar 13, 2024
9.290
9.640
9.100
9.320
1,740,742
-0.04(-0.43%)
Mar 12, 2024
8.550
9.400
8.120
9.360
970,243
+0.84(+9.86%)
Mar 11, 2024
8.290
8.570
8.260
8.520
790,047
+0.22(+2.65%)
Mar 08, 2024
8.410
8.570
8.300
8.300
489,397
-0.03(-0.36%)
Mar 07, 2024
8.220
8.370
8.220
8.330
396,629
+0.16(+1.96%)
Mar 06, 2024
8.450
8.470
8.130
8.170
541,662
-0.18(-2.16%)
Mar 05, 2024
8.480
8.585
8.300
8.350
583,634
-0.25(-2.91%)
Mar 04, 2024
8.700
8.790
8.550
8.600
482,998
-0.07(-0.81%)
Mar 01, 2024
8.630
8.690
8.380
8.670
427,468
+0.00(+0.00%)
Feb 29, 2024
8.810
8.905
8.655
8.670
676,312
-0.06(-0.69%)
Feb 28, 2024
8.520
8.800
7.890
8.730
618,668
-0.60(-6.43%)
Feb 27, 2024
9.500
9.580
9.240
9.330
247,137
-0.12(-1.27%)
Feb 26, 2024
9.510
9.680
9.380
9.450
308,216
-0.12(-1.25%)
Feb 23, 2024
9.340
9.710
9.320
9.570
373,553
+0.22(+2.35%)
Feb 22, 2024
9.280
9.480
9.130
9.350
341,160
+0.15(+1.63%)
Feb 21, 2024
9.170
9.280
8.980
9.200
377,418
-0.09(-0.97%)
Feb 20, 2024
9.000
9.500
8.940
9.290
396,818
+0.21(+2.31%)
Feb 16, 2024
8.900
9.170
8.820
9.080
225,527
+0.14(+1.57%)
Feb 15, 2024
9.000
9.150
8.890
8.940
298,350
+0.01(+0.11%)
Feb 14, 2024
8.600
8.950
8.600
8.930
430,228
+0.43(+5.06%)
Feb 13, 2024
8.230
8.540
8.170
8.500
430,470
+0.00(+0.00%)
Feb 12, 2024
8.400
8.600
8.400
8.500
223,116
+0.15(+1.80%)
Feb 09, 2024
8.180
8.370
8.160
8.350
299,298
+0.22(+2.71%)
Feb 08, 2024
7.950
8.300
7.950
8.130
307,428
+0.20(+2.52%)
Feb 07, 2024
7.900
8.025
7.740
7.930
265,984
+0.02(+0.25%)
Feb 06, 2024
7.880
8.020
7.830
7.910
234,284
+0.08(+1.02%)
Feb 05, 2024
7.800
7.865
7.630
7.830
586,952
-0.02(-0.25%)
Feb 02, 2024
7.680
7.880
7.600
7.850
230,581
+0.07(+0.90%)
Feb 01, 2024
7.870
7.910
7.630
7.780
459,153
-0.12(-1.52%)
Jan 31, 2024
8.010
8.040
7.760
7.900
339,400
-0.13(-1.62%)
Jan 30, 2024
8.110
8.110
7.520
8.030
426,906
-0.47(-5.53%)
Jan 29, 2024
8.450
8.560
8.330
8.500
274,721
+0.07(+0.83%)
Jan 26, 2024
8.620
8.620
8.400
8.430
193,563
-0.12(-1.40%)
Jan 25, 2024
8.780
8.790
8.520
8.550
209,755
-0.13(-1.50%)
Jan 24, 2024
9.110
9.110
8.630
8.680
262,985
-0.29(-3.23%)
Jan 23, 2024
9.000
9.080
8.890
8.970
250,269
-0.03(-0.33%)
Jan 22, 2024
8.910
9.130
8.890
9.000
194,176
+0.18(+2.04%)
Jan 19, 2024
8.870
8.870
8.640
8.820
197,079
+0.04(+0.46%)
Jan 18, 2024
8.770
9.130
8.610
8.780
206,380
+0.06(+0.69%)
Jan 17, 2024
8.690
8.770
8.500
8.720
261,564
-0.09(-1.02%)
Jan 16, 2024
8.690
8.870
8.610
8.810
316,071
+0.03(+0.34%)
Jan 12, 2024
8.800
8.890
8.770
8.780
167,926
+0.07(+0.80%)
Jan 11, 2024
8.710
8.760
8.535
8.710
411,620
-0.07(-0.80%)
Jan 10, 2024
8.810
8.880
8.575
8.780
311,892
-0.04(-0.45%)
Jan 09, 2024
9.140
9.140
8.810
8.820
366,352
-0.48(-5.16%)
Jan 08, 2024
9.290
9.350
9.165
9.300
193,798
+0.13(+1.42%)
Jan 05, 2024
9.030
9.310
9.030
9.170
201,090
-0.02(-0.22%)
Jan 04, 2024
9.300
9.410
9.170
9.190
213,087
-0.02(-0.22%)
Jan 03, 2024
9.350
9.370
9.110
9.210
220,364
-0.16(-1.71%)
Jan 02, 2024
9.610
9.640
9.290
9.370
163,915
-0.33(-3.40%)
Dec 29, 2023
9.800
9.962
9.660
9.700
182,149
-0.13(-1.32%)
Dec 28, 2023
9.770
9.945
9.740
9.830
157,055
+0.05(+0.51%)
Dec 27, 2023
9.870
9.895
9.750
9.780
107,044
-0.08(-0.81%)
Dec 26, 2023
9.730
9.920
9.650
9.860
109,876
+0.18(+1.86%)
Dec 22, 2023
9.780
9.800
9.620
9.680
196,881
+0.01(+0.10%)
Dec 21, 2023
9.800
9.840
9.540
9.670
353,202
+0.02(+0.21%)
Dec 20, 2023
9.990
10.06
9.640
9.650
182,300
-0.31(-3.11%)
Dec 19, 2023
10.00
10.12
9.915
9.960
228,736
-0.04(-0.40%)
Dec 18, 2023
9.990
10.17
9.840
10.00
292,044
+0.05(+0.50%)
Dec 15, 2023
10.12
10.12
9.740
9.950
400,487
-0.05(-0.50%)
Dec 14, 2023
10.10
10.28
9.950
10.00
437,938
-0.08(-0.79%)
Dec 13, 2023
9.740
10.09
9.690
10.08
193,333
+0.40(+4.13%)
Dec 12, 2023
9.680
9.770
9.550
9.680
167,261
+0.05(+0.52%)
Dec 11, 2023
9.700
9.845
9.550
9.630
135,947
-0.12(-1.23%)
Dec 08, 2023
9.520
9.880
9.520
9.750
200,375
+0.09(+0.93%)
Dec 07, 2023
9.770
9.770
9.550
9.660
193,373
-0.07(-0.72%)
Dec 06, 2023
9.770
9.905
9.620
9.730
313,909
-0.04(-0.41%)
Dec 05, 2023
9.860
9.870
9.710
9.770
219,192
-0.13(-1.31%)
Dec 04, 2023
10.02
10.20
9.870
9.900
278,333
-0.20(-1.98%)
Dec 01, 2023
10.28
10.45
9.975
10.10
459,941
-0.13(-1.27%)
Nov 30, 2023
10.02
10.25
9.980
10.23
867,895
+0.25(+2.51%)
Nov 29, 2023
9.960
10.30
9.960
9.980
219,620
+0.08(+0.81%)
Nov 28, 2023
9.870
9.940
9.770
9.900
276,127
+0.01(+0.10%)
Nov 27, 2023
9.830
10.04
9.800
9.890
513,815
+0.03(+0.30%)
Nov 24, 2023
9.850
9.930
9.810
9.860
72,824
+0.00(+0.00%)
Nov 22, 2023
9.980
10.09
9.760
9.860
193,844
-0.06(-0.60%)
Nov 21, 2023
9.820
9.980
9.740
9.920
203,701
+0.11(+1.12%)
Nov 20, 2023
10.02
10.20
9.660
9.810
215,864
-0.18(-1.80%)
Nov 17, 2023
10.18
10.18
9.850
9.990
310,211
-0.12(-1.19%)
Nov 16, 2023
10.09
10.11
9.870
10.11
222,503
+0.03(+0.30%)
Nov 15, 2023
10.27
10.32
9.910
10.08
229,722
-0.11(-1.08%)
Nov 14, 2023
9.850
10.20
9.820
10.19
271,400
+0.65(+6.81%)
Nov 13, 2023
9.350
9.700
9.350
9.540
195,426
+0.11(+1.17%)
Nov 10, 2023
9.080
9.510
9.080
9.430
317,903
+0.36(+3.97%)
Nov 09, 2023
8.900
9.120
8.810
9.070
383,370
+0.15(+1.68%)
Nov 08, 2023
8.480
8.940
8.340
8.920
378,990
+0.32(+3.72%)
Nov 07, 2023
8.320
9.250
8.180
8.600
702,598
+0.32(+3.86%)
Nov 06, 2023
8.660
8.660
8.270
8.280
290,717
-0.32(-3.72%)
Nov 03, 2023
8.490
8.695
8.490
8.600
149,284
+0.27(+3.24%)
Nov 02, 2023
8.000
8.350
8.000
8.330
220,284
+0.46(+5.84%)
Nov 01, 2023
8.240
8.240
7.720
7.870
220,755
-0.43(-5.18%)
Oct 31, 2023
8.170
8.390
8.140
8.300
203,814
+0.15(+1.84%)
Oct 30, 2023
8.280
8.330
8.040
8.150
189,516
-0.10(-1.21%)
Oct 27, 2023
8.570
8.570
8.225
8.250
182,093
-0.28(-3.28%)
Oct 26, 2023
8.560
8.660
8.460
8.530
309,101
-0.03(-0.35%)
Oct 25, 2023
8.910
9.030
8.540
8.560
239,181
-0.46(-5.10%)
Oct 24, 2023
8.840
9.110
8.805
9.020
418,551
+0.26(+2.97%)
Oct 23, 2023
8.660
8.875
8.470
8.760
245,056
+0.00(+0.00%)
Oct 20, 2023
8.830
9.000
8.550
8.760
544,703
+0.00(+0.00%)
Oct 19, 2023
8.720
8.775
8.610
8.760
167,104
+0.03(+0.34%)
Oct 18, 2023
9.040
9.040
8.720
8.730
205,038
-0.38(-4.17%)
Oct 17, 2023
8.940
9.170
8.940
9.110
189,453
+0.14(+1.56%)
Oct 16, 2023
8.780
8.985
8.680
8.970
185,981
+0.26(+2.99%)
Oct 13, 2023
8.840
8.840
8.580
8.710
199,189
-0.14(-1.58%)
Oct 12, 2023
9.000
9.000
8.700
8.850
180,574
-0.15(-1.67%)
Oct 11, 2023
8.970
9.060
8.890
9.000
125,465
+0.04(+0.45%)
Oct 10, 2023
9.060
9.300
8.945
8.960
252,555
-0.10(-1.10%)
Oct 09, 2023
9.100
9.140
8.930
9.060
121,156
-0.09(-0.98%)
Oct 06, 2023
9.150
9.240
9.040
9.150
237,373
-0.03(-0.33%)
Oct 05, 2023
8.940
9.210
8.832
9.180
308,828
+0.19(+2.11%)
Oct 04, 2023
8.810
9.020
8.710
8.990
345,397
+0.20(+2.28%)
Oct 03, 2023
9.030
9.030
8.710
8.790
319,094
-0.26(-2.87%)
Oct 02, 2023
8.940
9.120
8.830
9.050
237,897
+0.08(+0.89%)
Sep 29, 2023
8.920
9.120
8.910
8.970
202,229
+0.11(+1.24%)
Sep 28, 2023
8.880
8.950
8.790
8.860
154,770
-0.01(-0.11%)
Sep 27, 2023
8.730
8.900
8.600
8.870
188,020
+0.19(+2.19%)
Sep 26, 2023
9.040
9.225
8.540
8.680
398,113
-0.38(-4.19%)
Sep 25, 2023
8.900
9.070
9.005
9.060
210,403
+0.11(+1.23%)
Sep 22, 2023
9.040
9.120
8.900
8.950
203,809
-0.08(-0.89%)
Sep 21, 2023
8.980
9.180
8.850
9.030
466,212
-0.05(-0.55%)
Sep 20, 2023
9.110
9.380
9.075
9.080
269,679
-0.03(-0.33%)
Sep 19, 2023
8.820
9.130
8.790
9.110
297,268
+0.24(+2.71%)
Sep 18, 2023
8.720
8.935
8.650
8.870
651,737
+0.14(+1.60%)
Sep 15, 2023
8.550
8.750
8.460
8.730
2,502,426
+0.18(+2.11%)
Sep 14, 2023
8.400
8.575
8.290
8.550
417,572
+0.18(+2.15%)
Sep 13, 2023
8.600
8.600
8.180
8.370
487,687
-0.29(-3.35%)
Sep 12, 2023
8.700
8.850
8.630
8.660
281,025
-0.16(-1.81%)
Sep 11, 2023
8.850
8.940
8.595
8.820
427,140
+0.04(+0.46%)
Sep 08, 2023
8.830
8.950
8.600
8.780
385,601
-0.04(-0.45%)
Sep 07, 2023
8.740
8.900
8.570
8.820
368,657
+0.03(+0.34%)
Sep 06, 2023
8.750
8.895
8.550
8.790
325,996
+0.00(+0.00%)
Sep 05, 2023
8.530
8.890
8.480
8.790
391,092
+0.19(+2.21%)
Sep 01, 2023
8.570
8.725
8.490
8.600
213,789
+0.06(+0.70%)
Aug 31, 2023
8.600
8.680
8.380
8.540
528,477
-0.06(-0.70%)
Aug 30, 2023
8.230
8.600
8.180
8.600
204,128
+0.34(+4.12%)
Aug 29, 2023
8.270
8.410
8.230
8.260
211,296
-0.05(-0.60%)
Aug 28, 2023
8.380
8.550
8.310
8.310
179,848
-0.06(-0.72%)
Aug 25, 2023
8.400
8.540
8.360
8.370
256,632
+0.00(+0.00%)
Aug 24, 2023
8.630
8.630
8.350
8.370
222,647
-0.27(-3.13%)
Aug 23, 2023
8.530
8.705
8.530
8.640
242,508
+0.13(+1.53%)
Aug 22, 2023
8.370
8.570
8.270
8.510
354,711
+0.17(+2.04%)
Aug 21, 2023
8.260
8.520
8.250
8.340
453,671
+0.13(+1.58%)
Aug 18, 2023
8.100
8.370
8.100
8.210
364,140
+0.03(+0.37%)
Aug 17, 2023
7.930
8.220
7.770
8.180
389,199
+0.24(+3.02%)
Aug 16, 2023
7.790
8.025
7.770
7.940
312,041
+0.07(+0.89%)
Aug 15, 2023
7.800
7.880
7.715
7.870
267,871
+0.04(+0.51%)
Aug 14, 2023
8.000
8.060
7.770
7.830
492,223
-0.35(-4.28%)
Aug 11, 2023
7.980
8.235
7.930
8.180
417,337
+0.16(+2.00%)
Aug 10, 2023
8.380
8.400
7.900
8.020
646,091
-0.33(-3.95%)
Aug 09, 2023
8.590
8.590
8.120
8.350
689,781
-0.38(-4.35%)
Aug 08, 2023
8.500
8.740
8.010
8.730
963,992
-1.27(-12.70%)
Aug 07, 2023
10.10
10.17
9.974
10.00
572,793
-0.10(-0.99%)
Aug 04, 2023
10.26
10.28
10.00
10.10
467,394
-0.14(-1.37%)
Aug 03, 2023
10.31
10.40
10.22
10.24
334,067
-0.12(-1.16%)
Aug 02, 2023
10.61
10.61
10.33
10.36
306,054
-0.31(-2.91%)
Aug 01, 2023
10.76
10.79
10.59
10.67
171,379
-0.18(-1.66%)
Jul 31, 2023
10.76
10.89
10.76
10.85
160,057
+0.07(+0.65%)
Jul 28, 2023
10.88
10.95
10.76
10.78
173,344
-0.01(-0.09%)
Jul 27, 2023
10.90
10.90
10.68
10.79
213,114
-0.06(-0.55%)
Jul 26, 2023
10.89
10.94
10.78
10.85
190,872
-0.04(-0.37%)
Jul 25, 2023
10.86
11.01
10.80
10.89
187,054
-0.01(-0.09%)
Jul 24, 2023
10.79
10.95
10.53
10.90
285,714
+0.04(+0.37%)
Jul 21, 2023
11.15
11.17
10.85
10.86
222,622
-0.22(-1.99%)
Jul 20, 2023
11.30
11.30
11.06
11.08
299,033
-0.29(-2.55%)
Jul 19, 2023
11.28
11.38
11.23
11.37
287,963
+0.09(+0.80%)
Jul 18, 2023
11.29
11.33
11.21
11.28
246,079
-0.03(-0.27%)
Jul 17, 2023
11.31
11.41
11.21
11.31
478,534
+0.00(+0.00%)
Jul 14, 2023
11.39
11.47
11.20
11.31
431,262
-0.13(-1.14%)
Jul 13, 2023
11.50
11.56
11.35
11.44
351,321
-0.01(-0.09%)
Jul 12, 2023
11.41
11.51
11.27
11.45
679,099
+0.17(+1.51%)
Jul 11, 2023
11.14
11.41
11.14
11.28
334,470
+0.10(+0.89%)
Jul 10, 2023
10.93
11.30
10.90
11.18
272,621
+0.26(+2.38%)
Jul 07, 2023
10.73
10.92
10.73
10.92
289,195
+0.09(+0.83%)
Jul 06, 2023
10.68
10.86
10.59
10.83
241,840
+0.05(+0.46%)
Jul 05, 2023
11.13
11.13
10.66
10.78
256,910
-0.34(-3.06%)
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.