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
Energy Fuels Inc
(TSX:
EFR
)
7.210
+0.500 (+7.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
8.290
0
-0.15(-1.78%)
Jun 27, 2024
8.090
8.470
8.040
8.440
275,864
+0.40(+4.98%)
Jun 26, 2024
7.630
8.050
7.620
8.040
288,443
+0.42(+5.51%)
Jun 25, 2024
7.890
7.890
7.570
7.620
296,963
-0.27(-3.42%)
Jun 24, 2024
8.320
8.320
7.850
7.890
337,892
-0.41(-4.94%)
Jun 21, 2024
8.300
8.430
8.130
8.300
503,994
-0.05(-0.60%)
Jun 20, 2024
8.400
8.510
8.270
8.350
360,789
+0.04(+0.48%)
Jun 19, 2024
8.380
8.380
8.220
8.310
48,389
-0.10(-1.19%)
Jun 18, 2024
8.190
8.560
8.190
8.410
227,360
+0.17(+2.06%)
Jun 17, 2024
8.260
8.390
8.080
8.240
248,788
-0.01(-0.12%)
Jun 14, 2024
8.360
8.440
8.190
8.250
419,078
-0.16(-1.90%)
Jun 13, 2024
8.120
8.470
8.120
8.410
270,263
+0.25(+3.06%)
Jun 12, 2024
8.150
8.290
8.010
8.160
381,101
+0.14(+1.75%)
Jun 11, 2024
8.290
8.360
7.970
8.020
333,291
-0.39(-4.64%)
Jun 10, 2024
8.180
8.550
8.180
8.410
295,615
+0.28(+3.44%)
Jun 07, 2024
8.340
8.460
8.130
8.130
293,528
-0.30(-3.56%)
Jun 06, 2024
8.310
8.600
8.260
8.430
309,534
+0.08(+0.96%)
Jun 05, 2024
8.560
8.650
8.310
8.350
463,875
-0.29(-3.36%)
Jun 04, 2024
9.240
9.240
8.470
8.640
682,371
-0.66(-7.10%)
Jun 03, 2024
9.520
9.580
9.200
9.300
362,468
-0.16(-1.69%)
May 31, 2024
9.510
9.770
9.350
9.460
644,378
-0.07(-0.73%)
May 30, 2024
9.280
9.680
9.250
9.530
443,868
+0.18(+1.93%)
May 29, 2024
9.210
9.350
9.000
9.350
305,378
+0.03(+0.32%)
May 28, 2024
8.980
9.330
8.900
9.320
290,606
+0.36(+4.02%)
May 27, 2024
8.970
8.980
8.870
8.960
62,919
-0.01(-0.11%)
May 24, 2024
9.090
9.130
8.900
8.970
272,946
-0.14(-1.54%)
May 23, 2024
9.100
9.260
9.050
9.110
286,268
+0.02(+0.22%)
May 22, 2024
9.100
9.280
8.990
9.090
349,452
-0.08(-0.87%)
May 21, 2024
9.210
9.580
9.170
9.170
557,350
+0.05(+0.55%)
May 17, 2024
9.120
0
+0.62(+7.29%)
May 16, 2024
8.460
8.520
8.370
8.500
317,689
+0.13(+1.55%)
May 15, 2024
8.400
8.590
8.350
8.370
350,061
+0.03(+0.36%)
May 14, 2024
8.300
8.480
8.300
8.340
358,325
+0.08(+0.97%)
May 13, 2024
8.340
8.550
8.260
8.260
403,202
-0.06(-0.72%)
May 10, 2024
8.410
8.420
8.170
8.320
447,811
-0.12(-1.42%)
May 09, 2024
8.050
8.440
8.010
8.440
732,271
+0.41(+5.11%)
May 08, 2024
8.000
8.040
7.850
8.030
719,775
-0.04(-0.50%)
May 07, 2024
7.850
8.140
7.840
8.070
500,254
+0.22(+2.80%)
May 06, 2024
7.700
7.990
7.660
7.850
486,472
+0.24(+3.15%)
May 03, 2024
7.750
7.780
7.520
7.610
287,518
-0.04(-0.52%)
May 02, 2024
7.620
7.810
7.450
7.650
463,163
+0.18(+2.41%)
May 01, 2024
7.470
7.870
7.450
7.470
642,854
+0.34(+4.77%)
Apr 30, 2024
7.470
7.500
7.100
7.130
528,902
-0.44(-5.81%)
Apr 29, 2024
7.410
7.770
7.410
7.570
612,182
+0.22(+2.99%)
Apr 26, 2024
7.360
7.540
7.210
7.350
448,998
+0.01(+0.14%)
Apr 25, 2024
7.360
7.410
7.210
7.340
281,908
-0.03(-0.41%)
Apr 24, 2024
7.240
7.420
7.160
7.370
352,197
+0.20(+2.79%)
Apr 23, 2024
7.240
7.340
7.110
7.170
551,495
-0.08(-1.10%)
Apr 22, 2024
7.850
7.850
7.160
7.250
1,359,832
-0.81(-10.05%)
Apr 19, 2024
8.010
8.140
7.950
8.060
238,137
+0.01(+0.12%)
Apr 18, 2024
8.080
8.160
7.890
8.050
246,506
+0.13(+1.64%)
Apr 17, 2024
8.100
8.210
7.910
7.920
315,031
-0.11(-1.37%)
Apr 16, 2024
8.250
8.270
7.930
8.030
476,009
-0.26(-3.14%)
Apr 15, 2024
8.490
8.640
8.220
8.290
251,053
-0.20(-2.36%)
Apr 12, 2024
8.870
9.050
8.420
8.490
394,478
-0.27(-3.08%)
Apr 11, 2024
8.530
8.820
8.290
8.760
432,142
+0.23(+2.70%)
Apr 10, 2024
8.400
8.600
8.340
8.530
305,684
+0.08(+0.95%)
Apr 09, 2024
8.640
8.660
8.390
8.450
307,965
-0.18(-2.09%)
Apr 08, 2024
8.950
8.950
8.560
8.630
239,253
-0.29(-3.25%)
Apr 05, 2024
8.970
9.190
8.760
8.920
338,927
-0.04(-0.45%)
Apr 04, 2024
9.380
9.380
8.910
8.960
361,564
-0.36(-3.86%)
Apr 03, 2024
8.940
9.350
8.940
9.320
503,385
+0.41(+4.60%)
Apr 02, 2024
8.760
8.950
8.620
8.910
287,918
+0.04(+0.45%)
Apr 01, 2024
8.630
8.900
8.520
8.870
444,003
+0.40(+4.72%)
Mar 28, 2024
8.470
0
+0.23(+2.79%)
Mar 27, 2024
8.300
8.300
8.110
8.240
183,122
+0.07(+0.86%)
Mar 26, 2024
8.220
8.340
8.090
8.170
258,670
-0.04(-0.49%)
Mar 25, 2024
8.420
8.710
8.200
8.210
352,912
-0.19(-2.26%)
Mar 22, 2024
8.370
8.550
8.320
8.400
277,327
-0.02(-0.24%)
Mar 21, 2024
8.500
8.580
8.380
8.420
236,772
-0.04(-0.47%)
Mar 20, 2024
8.160
8.550
8.070
8.460
371,945
+0.26(+3.17%)
Mar 19, 2024
8.140
8.340
7.960
8.200
358,938
+0.02(+0.24%)
Mar 18, 2024
8.270
8.270
8.030
8.180
306,744
+0.01(+0.12%)
Mar 15, 2024
7.950
8.270
7.920
8.170
425,869
+0.17(+2.12%)
Mar 14, 2024
7.990
8.080
7.820
8.000
401,137
+0.01(+0.13%)
Mar 13, 2024
8.260
8.490
7.970
7.990
605,006
-0.27(-3.27%)
Mar 12, 2024
8.270
8.510
8.190
8.260
347,267
+0.00(+0.00%)
Mar 11, 2024
8.190
8.340
8.150
8.260
313,656
+0.06(+0.73%)
Mar 08, 2024
8.670
8.670
8.110
8.200
499,991
-0.43(-4.98%)
Mar 07, 2024
8.210
8.660
8.190
8.630
429,783
+0.38(+4.61%)
Mar 06, 2024
8.370
8.490
8.220
8.250
364,805
-0.05(-0.60%)
Mar 05, 2024
8.550
8.630
8.280
8.300
440,448
-0.27(-3.15%)
Mar 04, 2024
9.000
9.000
8.540
8.570
281,799
-0.30(-3.38%)
Mar 01, 2024
8.590
8.980
8.500
8.870
411,806
+0.25(+2.90%)
Feb 29, 2024
8.760
8.890
8.430
8.620
451,107
-0.08(-0.92%)
Feb 28, 2024
9.050
9.050
8.650
8.700
238,590
-0.28(-3.12%)
Feb 27, 2024
8.630
9.150
8.630
8.980
457,884
+0.42(+4.91%)
Feb 26, 2024
8.190
8.650
8.070
8.560
593,221
+0.48(+5.94%)
Feb 23, 2024
8.190
8.240
8.060
8.080
331,137
-0.15(-1.82%)
Feb 22, 2024
8.570
8.570
8.190
8.230
273,451
-0.23(-2.72%)
Feb 21, 2024
8.260
8.580
8.160
8.460
434,235
+0.13(+1.56%)
Feb 20, 2024
8.710
8.800
8.280
8.330
508,766
-0.41(-4.69%)
Feb 16, 2024
8.740
0
-0.27(-3.00%)
Feb 15, 2024
8.960
9.040
8.850
9.010
316,933
+0.10(+1.12%)
Feb 14, 2024
9.090
9.130
8.810
8.910
342,220
-0.06(-0.67%)
Feb 13, 2024
9.190
9.240
8.940
8.970
387,709
-0.33(-3.55%)
Feb 12, 2024
9.150
9.380
9.010
9.300
261,919
+0.04(+0.43%)
Feb 09, 2024
9.430
9.490
9.200
9.260
303,724
-0.13(-1.38%)
Feb 08, 2024
9.940
9.970
9.250
9.390
526,932
-0.61(-6.10%)
Feb 07, 2024
9.820
10.05
9.670
10.00
307,754
+0.16(+1.63%)
Feb 06, 2024
10.09
10.12
9.800
9.840
258,005
-0.27(-2.67%)
Feb 05, 2024
10.46
10.46
9.920
10.11
367,118
-0.36(-3.44%)
Feb 02, 2024
10.62
10.66
10.37
10.47
292,472
-0.19(-1.78%)
Feb 01, 2024
10.65
11.02
10.54
10.66
604,713
+0.46(+4.51%)
Jan 31, 2024
10.38
10.59
10.14
10.20
732,134
-0.17(-1.64%)
Jan 30, 2024
9.810
10.45
9.790
10.37
391,396
+0.49(+4.96%)
Jan 29, 2024
9.790
9.930
9.470
9.880
279,776
+0.04(+0.41%)
Jan 26, 2024
9.840
9.920
9.680
9.840
215,874
-0.02(-0.20%)
Jan 25, 2024
10.10
10.10
9.790
9.860
254,224
-0.23(-2.28%)
Jan 24, 2024
10.28
10.39
10.07
10.09
291,873
-0.07(-0.69%)
Jan 23, 2024
9.860
10.19
9.770
10.16
300,570
+0.44(+4.53%)
Jan 22, 2024
9.740
9.880
9.650
9.720
267,190
-0.16(-1.62%)
Jan 19, 2024
10.33
10.33
9.690
9.880
360,492
-0.41(-3.98%)
Jan 18, 2024
10.45
10.55
10.05
10.29
392,295
-0.08(-0.77%)
Jan 17, 2024
10.20
10.49
10.05
10.37
429,889
-0.09(-0.86%)
Jan 16, 2024
10.58
10.82
10.26
10.46
702,643
-0.23(-2.15%)
Jan 15, 2024
10.25
10.70
10.25
10.69
310,354
+0.42(+4.09%)
Jan 12, 2024
9.760
10.40
9.760
10.27
876,883
+0.80(+8.45%)
Jan 11, 2024
9.380
9.540
9.150
9.470
260,037
+0.15(+1.61%)
Jan 10, 2024
9.520
9.640
9.300
9.320
344,175
-0.03(-0.32%)
Jan 09, 2024
9.030
9.630
8.910
9.350
470,571
+0.29(+3.20%)
Jan 08, 2024
9.010
9.080
8.840
9.060
300,440
+0.03(+0.33%)
Jan 05, 2024
9.250
9.310
8.990
9.030
305,499
-0.19(-2.06%)
Jan 04, 2024
9.070
9.350
9.050
9.220
311,924
+0.14(+1.54%)
Jan 03, 2024
9.140
9.320
8.990
9.080
331,296
-0.16(-1.73%)
Jan 02, 2024
9.570
9.570
9.170
9.240
413,745
-0.26(-2.74%)
Dec 29, 2023
9.500
0
+0.02(+0.21%)
Dec 28, 2023
9.700
9.700
9.100
9.480
897,339
-0.72(-7.06%)
Dec 27, 2023
10.38
10.48
10.17
10.20
373,108
-0.02(-0.20%)
Dec 22, 2023
10.22
0
+0.16(+1.59%)
Dec 21, 2023
9.460
10.27
9.460
10.06
649,177
+0.76(+8.17%)
Dec 20, 2023
9.420
9.540
9.280
9.300
461,459
-0.14(-1.48%)
Dec 19, 2023
9.890
9.890
9.370
9.440
697,330
-0.39(-3.97%)
Dec 18, 2023
9.780
10.28
9.770
9.830
460,022
+0.07(+0.72%)
Dec 15, 2023
10.44
10.51
9.560
9.760
751,539
-0.64(-6.15%)
Dec 14, 2023
10.11
10.47
9.740
10.40
521,970
+0.40(+4.00%)
Dec 13, 2023
10.14
10.14
9.630
10.00
419,791
-0.11(-1.09%)
Dec 12, 2023
10.17
10.21
9.870
10.11
450,981
-0.11(-1.08%)
Dec 11, 2023
10.26
10.33
9.970
10.22
383,417
-0.04(-0.39%)
Dec 08, 2023
9.950
10.28
9.870
10.26
289,642
+0.31(+3.12%)
Dec 07, 2023
10.10
10.16
9.740
9.950
484,314
-0.14(-1.39%)
Dec 06, 2023
10.15
10.45
10.04
10.09
413,452
-0.06(-0.59%)
Dec 05, 2023
10.49
10.51
10.12
10.15
375,228
-0.38(-3.61%)
Dec 04, 2023
10.62
10.79
10.49
10.53
507,933
+0.11(+1.06%)
Dec 01, 2023
10.79
10.94
10.39
10.42
366,367
-0.37(-3.43%)
Nov 30, 2023
10.37
10.84
10.28
10.79
553,124
+0.44(+4.25%)
Nov 29, 2023
11.23
11.23
10.32
10.35
443,896
-0.81(-7.26%)
Nov 28, 2023
11.41
11.41
11.08
11.16
213,420
-0.27(-2.36%)
Nov 27, 2023
11.49
11.59
11.36
11.43
203,184
-0.07(-0.61%)
Nov 24, 2023
11.43
11.68
11.43
11.50
169,090
-0.12(-1.03%)
Nov 23, 2023
11.53
11.65
11.48
11.62
50,902
+0.04(+0.35%)
Nov 22, 2023
11.59
11.59
11.30
11.58
206,151
-0.01(-0.09%)
Nov 21, 2023
11.80
11.88
11.39
11.59
276,066
-0.20(-1.70%)
Nov 20, 2023
11.59
11.81
11.53
11.79
284,072
+0.21(+1.81%)
Nov 17, 2023
11.44
11.68
11.37
11.58
217,742
+0.20(+1.76%)
Nov 16, 2023
11.02
11.41
10.98
11.38
258,084
+0.37(+3.36%)
Nov 15, 2023
11.34
11.35
10.96
11.01
237,781
-0.33(-2.91%)
Nov 14, 2023
11.46
11.55
11.15
11.34
206,043
-0.01(-0.09%)
Nov 13, 2023
10.91
11.43
10.91
11.35
433,935
+0.43(+3.94%)
Nov 10, 2023
11.01
11.01
10.63
10.92
314,155
-0.01(-0.09%)
Nov 09, 2023
10.42
11.05
10.39
10.93
426,321
+0.48(+4.59%)
Nov 08, 2023
10.69
10.84
10.37
10.45
263,113
-0.24(-2.25%)
Nov 07, 2023
10.40
10.76
10.12
10.69
313,338
+0.22(+2.10%)
Nov 06, 2023
11.00
11.14
10.39
10.47
521,956
-0.38(-3.50%)
Nov 03, 2023
11.20
11.27
10.76
10.85
310,372
-0.39(-3.47%)
Nov 02, 2023
11.14
11.27
10.93
11.24
375,985
+0.15(+1.35%)
Nov 01, 2023
11.20
11.20
10.89
11.09
288,135
+0.00(+0.00%)
Oct 31, 2023
10.73
11.25
10.65
11.09
558,082
+0.50(+4.72%)
Oct 30, 2023
10.57
10.80
10.33
10.59
218,611
+0.11(+1.05%)
Oct 27, 2023
10.70
10.86
10.41
10.48
188,354
-0.13(-1.23%)
Oct 26, 2023
10.86
10.95
10.42
10.61
267,170
-0.28(-2.57%)
Oct 25, 2023
10.96
11.18
10.78
10.89
417,999
-0.03(-0.27%)
Oct 24, 2023
10.70
11.10
10.68
10.92
322,541
+0.28(+2.63%)
Oct 23, 2023
10.47
10.80
10.31
10.64
278,268
+0.10(+0.95%)
Oct 20, 2023
10.83
10.95
10.31
10.54
346,890
-0.16(-1.50%)
Oct 19, 2023
10.29
10.76
10.12
10.70
387,620
+0.40(+3.88%)
Oct 18, 2023
10.24
10.46
10.11
10.30
323,148
+0.11(+1.08%)
Oct 17, 2023
9.840
10.32
9.820
10.19
294,217
+0.32(+3.24%)
Oct 16, 2023
10.34
10.46
9.750
9.870
380,164
-0.44(-4.27%)
Oct 13, 2023
10.31
10.37
10.09
10.31
185,441
+0.15(+1.48%)
Oct 12, 2023
10.35
10.35
10.06
10.16
230,166
-0.17(-1.65%)
Oct 11, 2023
10.71
10.73
10.16
10.33
305,808
-0.32(-3.00%)
Oct 10, 2023
10.42
10.71
10.36
10.65
460,917
+0.18(+1.72%)
Oct 06, 2023
10.47
0
+0.12(+1.16%)
Oct 05, 2023
10.05
10.48
10.04
10.35
344,158
+0.21(+2.07%)
Oct 04, 2023
10.30
10.37
9.930
10.14
536,609
-0.29(-2.78%)
Oct 03, 2023
10.32
10.86
10.30
10.43
446,008
-0.06(-0.57%)
Oct 02, 2023
11.10
11.10
10.43
10.49
600,381
-0.67(-6.00%)
Sep 29, 2023
11.94
11.94
11.15
11.16
624,753
-0.66(-5.58%)
Sep 28, 2023
11.50
12.15
11.50
11.82
500,204
+0.38(+3.32%)
Sep 27, 2023
11.85
12.07
11.06
11.44
573,453
-0.29(-2.47%)
Sep 26, 2023
11.94
12.17
11.66
11.73
708,624
-0.28(-2.33%)
Sep 25, 2023
11.38
12.03
11.87
12.01
805,462
+0.94(+8.49%)
Sep 22, 2023
10.75
11.47
10.75
11.07
486,589
+0.44(+4.14%)
Sep 21, 2023
10.55
10.88
10.42
10.63
270,524
-0.19(-1.76%)
Sep 20, 2023
10.82
11.28
10.78
10.82
370,990
-0.10(-0.92%)
Sep 19, 2023
11.52
11.66
10.79
10.92
590,273
-0.73(-6.27%)
Sep 18, 2023
11.40
11.69
11.14
11.65
441,937
+0.29(+2.55%)
Sep 15, 2023
11.00
11.41
11.00
11.36
766,356
+0.48(+4.41%)
Sep 14, 2023
10.73
10.98
10.67
10.88
552,216
+0.25(+2.35%)
Sep 13, 2023
10.10
10.67
10.09
10.63
555,482
+0.52(+5.14%)
Sep 12, 2023
10.17
10.34
10.08
10.11
224,377
-0.07(-0.69%)
Sep 11, 2023
10.06
10.22
10.01
10.18
278,769
+0.14(+1.39%)
Sep 08, 2023
10.00
10.13
9.850
10.04
247,062
+0.02(+0.20%)
Sep 07, 2023
9.990
10.05
9.810
10.02
224,692
-0.08(-0.79%)
Sep 06, 2023
10.24
10.35
9.970
10.10
333,023
-0.17(-1.66%)
Sep 05, 2023
10.12
10.31
9.880
10.27
616,903
+0.42(+4.26%)
Sep 01, 2023
9.850
0
+0.22(+2.28%)
Aug 31, 2023
9.880
9.880
9.520
9.630
372,336
-0.10(-1.03%)
Aug 30, 2023
9.440
9.850
9.400
9.730
380,207
+0.30(+3.18%)
Aug 29, 2023
9.430
9.540
9.390
9.430
276,914
+0.03(+0.32%)
Aug 28, 2023
9.300
9.480
9.300
9.400
215,944
+0.11(+1.18%)
Aug 25, 2023
9.270
9.370
8.900
9.290
440,028
+0.02(+0.22%)
Aug 24, 2023
9.380
9.490
9.220
9.270
281,198
-0.20(-2.11%)
Aug 23, 2023
9.320
9.550
9.260
9.470
395,629
+0.14(+1.50%)
Aug 22, 2023
9.550
9.620
9.100
9.330
357,464
-0.17(-1.79%)
Aug 21, 2023
8.840
9.540
8.790
9.500
774,613
+0.69(+7.83%)
Aug 18, 2023
8.390
8.850
8.300
8.810
448,594
+0.34(+4.01%)
Aug 17, 2023
8.490
8.540
8.400
8.470
129,530
+0.07(+0.83%)
Aug 16, 2023
8.460
8.620
8.320
8.400
174,940
-0.07(-0.83%)
Aug 15, 2023
8.780
8.830
8.460
8.470
334,716
-0.43(-4.83%)
Aug 14, 2023
9.000
9.010
8.570
8.900
330,478
-0.16(-1.77%)
Aug 11, 2023
8.520
9.070
8.400
9.060
346,334
+0.51(+5.96%)
Aug 10, 2023
8.700
9.100
8.460
8.550
588,658
-0.10(-1.16%)
Aug 09, 2023
8.600
8.670
8.360
8.650
343,510
+0.09(+1.05%)
Aug 08, 2023
8.170
8.570
8.040
8.560
525,490
+0.44(+5.42%)
Aug 04, 2023
8.120
0
+0.01(+0.12%)
Aug 03, 2023
8.090
8.180
8.010
8.110
148,108
+0.02(+0.25%)
Aug 02, 2023
8.290
8.290
7.740
8.090
598,241
-0.30(-3.58%)
Aug 01, 2023
8.340
8.470
8.200
8.390
333,778
-0.06(-0.71%)
Jul 31, 2023
8.050
8.450
7.990
8.450
754,478
+0.53(+6.69%)
Jul 28, 2023
7.800
8.000
7.800
7.920
197,870
+0.15(+1.93%)
Jul 27, 2023
8.070
8.100
7.750
7.770
186,293
-0.24(-3.00%)
Jul 26, 2023
8.100
8.130
7.870
8.010
212,068
-0.09(-1.11%)
Jul 25, 2023
7.840
8.160
7.800
8.100
268,588
+0.33(+4.25%)
Jul 24, 2023
7.920
7.920
7.730
7.770
153,474
-0.12(-1.52%)
Jul 21, 2023
7.990
7.990
7.810
7.890
223,729
-0.05(-0.63%)
Jul 20, 2023
8.200
8.200
7.920
7.940
199,592
-0.32(-3.87%)
Jul 19, 2023
8.310
8.450
8.160
8.260
242,892
-0.10(-1.20%)
Jul 18, 2023
8.260
8.500
8.200
8.360
274,128
+0.12(+1.46%)
Jul 17, 2023
8.150
8.260
8.020
8.240
256,693
+0.01(+0.12%)
Jul 14, 2023
8.360
8.360
8.200
8.230
195,337
-0.13(-1.56%)
Jul 13, 2023
8.150
8.360
8.110
8.360
211,467
+0.26(+3.21%)
Jul 12, 2023
8.260
8.340
8.090
8.100
252,356
-0.04(-0.49%)
Jul 11, 2023
8.000
8.140
7.910
8.140
204,501
+0.16(+2.01%)
Jul 10, 2023
7.850
7.980
7.790
7.980
171,682
+0.15(+1.92%)
Jul 07, 2023
7.590
7.950
7.580
7.830
161,396
+0.27(+3.57%)
Jul 06, 2023
7.880
7.930
7.530
7.560
373,864
-0.35(-4.42%)
Jul 05, 2023
8.220
8.220
7.910
7.910
182,277
-0.37(-4.47%)
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.