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
Bullfrog AI Holdings, Inc. - Common Stock
(NQ:
BFRG
)
2.990
-0.060 (-1.97%)
Streaming Delayed Price
Updated: 11:00 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
3.020
3.120
3.020
3.050
99,624
-0.02(-0.65%)
May 21, 2024
2.890
3.150
2.880
3.070
135,216
+0.18(+6.23%)
May 20, 2024
2.880
2.940
2.850
2.890
33,246
+0.04(+1.40%)
May 17, 2024
2.860
2.970
2.820
2.850
46,336
-0.05(-1.72%)
May 16, 2024
3.010
3.010
2.880
2.900
236,865
-0.15(-4.92%)
May 15, 2024
3.020
3.050
2.850
3.050
93,436
+0.11(+3.74%)
May 14, 2024
2.950
3.030
2.880
2.940
64,277
-0.05(-1.57%)
May 13, 2024
2.890
3.083
2.800
2.987
93,851
+0.10(+3.36%)
May 10, 2024
3.140
3.140
2.850
2.890
78,056
-0.09(-3.02%)
May 09, 2024
2.930
3.150
2.899
2.980
82,663
+0.04(+1.36%)
May 08, 2024
2.850
2.980
2.800
2.940
57,942
+0.07(+2.44%)
May 07, 2024
3.050
3.050
2.860
2.870
49,281
-0.15(-4.97%)
May 06, 2024
3.140
3.240
3.000
3.020
59,501
-0.10(-3.21%)
May 03, 2024
3.080
3.170
3.040
3.120
24,961
+0.01(+0.32%)
May 02, 2024
3.170
3.170
3.050
3.110
19,914
-0.03(-0.96%)
May 01, 2024
3.200
3.200
3.030
3.140
26,187
+0.00(+0.00%)
Apr 30, 2024
3.100
3.177
3.010
3.140
34,075
+0.03(+0.96%)
Apr 29, 2024
3.110
3.110
2.920
3.110
84,939
+0.20(+6.87%)
Apr 26, 2024
2.900
2.960
2.810
2.910
28,876
+0.05(+1.75%)
Apr 25, 2024
2.800
2.890
2.670
2.860
44,460
-0.01(-0.35%)
Apr 24, 2024
2.880
2.920
2.780
2.870
26,748
-0.04(-1.37%)
Apr 23, 2024
2.820
2.950
2.805
2.910
47,922
+0.14(+5.05%)
Apr 22, 2024
2.770
2.840
2.710
2.770
40,780
+0.07(+2.59%)
Apr 19, 2024
3.010
3.012
2.690
2.700
127,925
-0.32(-10.60%)
Apr 18, 2024
2.897
3.030
2.850
3.020
76,174
+0.10(+3.42%)
Apr 17, 2024
2.980
3.000
2.900
2.920
40,710
+0.00(+0.00%)
Apr 16, 2024
3.040
3.075
2.880
2.920
64,483
-0.13(-4.26%)
Apr 15, 2024
3.150
3.190
3.010
3.050
77,239
-0.02(-0.65%)
Apr 12, 2024
3.170
3.170
3.020
3.070
69,599
-0.10(-3.15%)
Apr 11, 2024
3.200
3.200
3.010
3.170
36,312
-0.03(-0.94%)
Apr 10, 2024
3.250
3.263
3.145
3.200
37,894
-0.09(-2.74%)
Apr 09, 2024
3.260
3.388
3.240
3.290
42,424
+0.02(+0.61%)
Apr 08, 2024
3.340
3.390
3.240
3.270
37,347
-0.02(-0.61%)
Apr 05, 2024
3.260
3.336
3.220
3.290
47,204
-0.03(-0.90%)
Apr 04, 2024
3.150
3.425
3.070
3.320
141,036
+0.12(+3.75%)
Apr 03, 2024
3.050
3.210
2.950
3.200
83,118
+0.23(+7.74%)
Apr 02, 2024
2.990
3.010
2.850
2.970
97,739
-0.05(-1.66%)
Apr 01, 2024
3.220
3.235
2.810
3.020
391,316
-0.19(-5.92%)
Mar 28, 2024
3.440
3.440
3.200
3.210
116,598
-0.25(-7.23%)
Mar 27, 2024
3.540
3.570
3.330
3.460
130,928
-0.03(-0.86%)
Mar 26, 2024
3.330
3.540
3.253
3.490
129,855
+0.18(+5.44%)
Mar 25, 2024
3.500
3.550
3.220
3.310
258,025
-0.22(-6.23%)
Mar 22, 2024
3.790
3.790
3.520
3.530
213,474
-0.29(-7.59%)
Mar 21, 2024
3.770
3.880
3.690
3.820
83,976
+0.10(+2.69%)
Mar 20, 2024
3.710
3.766
3.560
3.720
86,093
+0.04(+1.09%)
Mar 19, 2024
3.730
3.745
3.607
3.680
51,494
-0.06(-1.60%)
Mar 18, 2024
3.750
3.860
3.640
3.740
121,597
+0.03(+0.81%)
Mar 15, 2024
3.630
3.860
3.560
3.710
408,172
+0.08(+2.20%)
Mar 14, 2024
3.660
3.820
3.500
3.630
302,531
+0.05(+1.40%)
Mar 13, 2024
3.900
3.960
3.510
3.580
480,911
-0.32(-8.21%)
Mar 12, 2024
4.090
4.090
3.770
3.900
261,069
-0.19(-4.65%)
Mar 11, 2024
3.890
4.160
3.890
4.090
147,398
+0.21(+5.41%)
Mar 08, 2024
4.200
4.550
3.780
3.880
558,411
-0.36(-8.49%)
Mar 07, 2024
4.350
4.350
4.040
4.240
228,741
-0.02(-0.47%)
Mar 06, 2024
4.370
4.410
4.170
4.260
230,802
+0.01(+0.24%)
Mar 05, 2024
4.510
4.510
4.170
4.250
359,006
-0.35(-7.61%)
Mar 04, 2024
4.460
4.760
4.360
4.600
300,654
+0.16(+3.60%)
Mar 01, 2024
4.920
4.960
4.280
4.440
616,589
-0.48(-9.76%)
Feb 29, 2024
4.850
5.140
4.700
4.920
728,985
+0.28(+5.92%)
Feb 28, 2024
5.140
5.199
4.460
4.645
801,382
-0.50(-9.63%)
Feb 27, 2024
4.570
5.520
4.570
5.140
1,083,131
+0.55(+11.98%)
Feb 26, 2024
3.900
4.720
3.890
4.590
688,547
+0.69(+17.69%)
Feb 23, 2024
4.170
4.245
3.810
3.900
232,530
-0.27(-6.47%)
Feb 22, 2024
4.350
4.350
4.020
4.170
164,146
-0.03(-0.71%)
Feb 21, 2024
4.210
4.610
4.090
4.200
303,243
-0.05(-1.18%)
Feb 20, 2024
4.350
4.360
4.150
4.250
130,168
-0.14(-3.19%)
Feb 16, 2024
4.730
4.750
4.230
4.390
194,402
-0.30(-6.40%)
Feb 15, 2024
4.500
4.820
4.302
4.690
230,191
+0.34(+7.82%)
Feb 14, 2024
4.880
4.949
4.280
4.350
244,117
-0.41(-8.61%)
Feb 13, 2024
4.670
4.930
4.420
4.760
234,056
+0.05(+1.06%)
Feb 12, 2024
5.180
5.350
4.650
4.710
379,990
-0.30(-5.99%)
Feb 09, 2024
4.550
5.050
4.400
5.010
395,090
+0.42(+9.15%)
Feb 08, 2024
4.520
4.680
4.300
4.590
319,689
+0.09(+2.00%)
Feb 07, 2024
4.750
4.870
4.420
4.500
293,073
-0.16(-3.43%)
Feb 06, 2024
4.330
4.700
4.130
4.660
671,747
+0.64(+15.92%)
Feb 05, 2024
4.330
4.360
3.750
4.020
353,078
-0.38(-8.64%)
Feb 02, 2024
4.090
4.520
3.890
4.400
500,100
+0.22(+5.26%)
Feb 01, 2024
3.830
4.330
3.660
4.180
2,066,712
-0.70(-14.34%)
Jan 31, 2024
5.360
5.894
4.750
4.880
942,956
-0.50(-9.29%)
Jan 30, 2024
5.950
6.380
5.280
5.380
481,486
-0.54(-9.12%)
Jan 29, 2024
6.130
6.200
5.310
5.920
1,438,970
-1.12(-15.91%)
Jan 26, 2024
6.700
7.340
6.540
7.040
753,985
+0.41(+6.18%)
Jan 25, 2024
8.160
8.350
6.500
6.630
1,676,800
-0.77(-10.41%)
Jan 24, 2024
6.410
7.950
6.300
7.400
3,089,101
+0.56(+8.19%)
Jan 23, 2024
5.830
7.560
5.600
6.840
4,593,129
+0.13(+1.94%)
Jan 22, 2024
5.750
7.670
5.580
6.710
27,856,860
+1.82(+37.22%)
Jan 19, 2024
4.160
5.270
4.150
4.890
38,587,696
+1.00(+25.71%)
Jan 18, 2024
3.330
3.970
3.310
3.890
8,185,212
+0.70(+21.94%)
Jan 17, 2024
3.220
4.180
3.180
3.190
62,205,312
+0.55(+20.83%)
Jan 16, 2024
2.550
2.700
2.420
2.640
107,463
+0.08(+3.13%)
Jan 12, 2024
2.630
2.693
2.520
2.560
18,905
-0.01(-0.39%)
Jan 11, 2024
2.790
2.790
2.510
2.570
56,094
-0.18(-6.55%)
Jan 10, 2024
2.790
2.856
2.710
2.750
58,052
-0.05(-1.79%)
Jan 09, 2024
2.840
2.930
2.760
2.800
39,382
-0.09(-3.11%)
Jan 08, 2024
2.970
2.990
2.780
2.890
65,610
-0.03(-1.03%)
Jan 05, 2024
2.790
2.960
2.790
2.920
32,566
+0.10(+3.55%)
Jan 04, 2024
2.800
2.870
2.730
2.820
44,518
-0.01(-0.35%)
Jan 03, 2024
2.980
2.980
2.780
2.830
66,190
-0.17(-5.66%)
Jan 02, 2024
3.250
3.290
3.000
3.000
76,094
-0.26(-7.98%)
Dec 29, 2023
3.150
3.320
3.031
3.260
103,218
+0.19(+6.19%)
Dec 28, 2023
2.780
3.200
2.780
3.070
125,190
+0.28(+10.04%)
Dec 27, 2023
2.820
2.828
2.760
2.790
28,911
+0.03(+1.09%)
Dec 26, 2023
2.740
2.880
2.704
2.760
42,557
+0.02(+0.73%)
Dec 22, 2023
2.740
2.820
2.705
2.740
15,787
-0.04(-1.44%)
Dec 21, 2023
2.850
2.886
2.700
2.780
43,643
-0.10(-3.64%)
Dec 20, 2023
2.870
2.935
2.780
2.885
42,827
+0.03(+1.23%)
Dec 19, 2023
2.690
2.890
2.690
2.850
38,872
+0.15(+5.56%)
Dec 18, 2023
2.820
2.820
2.690
2.700
22,562
-0.07(-2.53%)
Dec 15, 2023
2.750
2.830
2.651
2.770
65,515
+0.13(+4.92%)
Dec 14, 2023
2.740
2.740
2.550
2.640
62,900
+0.07(+2.72%)
Dec 13, 2023
2.500
2.665
2.410
2.570
54,672
+0.13(+5.33%)
Dec 12, 2023
2.450
2.450
2.380
2.440
27,745
-0.04(-1.61%)
Dec 11, 2023
2.530
2.530
2.360
2.480
31,847
+0.07(+2.90%)
Dec 08, 2023
2.500
2.540
2.380
2.410
58,285
-0.13(-5.12%)
Dec 07, 2023
2.510
2.630
2.366
2.540
76,193
-0.05(-1.93%)
Dec 06, 2023
2.750
2.750
2.510
2.590
86,988
+0.08(+3.19%)
Dec 05, 2023
2.690
2.813
2.510
2.510
87,675
-0.14(-5.28%)
Dec 04, 2023
2.800
2.881
2.630
2.650
57,601
-0.15(-5.36%)
Dec 01, 2023
2.840
2.930
2.770
2.800
72,489
-0.06(-2.10%)
Nov 30, 2023
2.790
2.893
2.790
2.860
30,349
+0.07(+2.51%)
Nov 29, 2023
2.830
3.040
2.790
2.790
59,144
-0.08(-2.79%)
Nov 28, 2023
2.960
2.990
2.870
2.870
32,796
-0.12(-4.01%)
Nov 27, 2023
3.030
3.030
2.930
2.990
34,466
-0.01(-0.33%)
Nov 24, 2023
3.000
3.040
2.990
3.000
13,229
-0.05(-1.64%)
Nov 22, 2023
3.060
3.172
3.000
3.050
20,625
+0.03(+0.99%)
Nov 21, 2023
3.110
3.170
3.010
3.020
25,818
-0.15(-4.73%)
Nov 20, 2023
3.220
3.260
3.014
3.170
53,854
+0.02(+0.63%)
Nov 17, 2023
3.020
3.175
3.020
3.150
28,583
+0.14(+4.65%)
Nov 16, 2023
3.200
3.240
2.990
3.010
30,548
-0.27(-8.23%)
Nov 15, 2023
3.060
3.390
3.060
3.280
110,265
+0.27(+8.97%)
Nov 14, 2023
2.980
3.310
2.930
3.010
110,740
+0.06(+2.03%)
Nov 13, 2023
2.950
2.980
2.865
2.950
37,579
+0.04(+1.37%)
Nov 10, 2023
2.860
2.981
2.789
2.910
34,844
+0.02(+0.71%)
Nov 09, 2023
2.870
2.940
2.800
2.890
29,283
+0.07(+2.47%)
Nov 08, 2023
2.880
2.940
2.820
2.820
35,906
-0.11(-3.75%)
Nov 07, 2023
3.030
3.030
2.777
2.930
58,287
+0.03(+1.03%)
Nov 06, 2023
3.000
3.070
2.850
2.900
41,056
+0.02(+0.69%)
Nov 03, 2023
2.850
3.130
2.836
2.880
77,934
+0.05(+1.77%)
Nov 02, 2023
2.750
2.900
2.750
2.830
94,207
+0.14(+5.20%)
Nov 01, 2023
2.700
2.760
2.630
2.690
29,305
-0.11(-3.92%)
Oct 31, 2023
2.810
2.850
2.711
2.800
31,310
-0.02(-0.71%)
Oct 30, 2023
2.860
2.870
2.795
2.820
15,089
+0.01(+0.36%)
Oct 27, 2023
2.850
2.900
2.773
2.810
32,973
+0.02(+0.72%)
Oct 26, 2023
2.880
2.900
2.779
2.790
26,325
-0.02(-0.71%)
Oct 25, 2023
2.950
2.950
2.770
2.810
94,829
-0.14(-4.75%)
Oct 24, 2023
2.780
2.950
2.780
2.950
41,675
+0.14(+4.98%)
Oct 23, 2023
2.870
2.917
2.800
2.810
38,464
-0.10(-3.44%)
Oct 20, 2023
2.920
2.970
2.860
2.910
43,896
-0.05(-1.69%)
Oct 19, 2023
3.020
3.040
2.950
2.960
37,406
-0.06(-1.99%)
Oct 18, 2023
3.070
3.070
2.990
3.020
25,010
-0.02(-0.66%)
Oct 17, 2023
3.020
3.140
3.020
3.040
29,702
-0.06(-1.94%)
Oct 16, 2023
3.040
3.200
3.020
3.100
44,965
+0.01(+0.32%)
Oct 13, 2023
3.160
3.290
3.030
3.090
50,898
-0.05(-1.59%)
Oct 12, 2023
3.130
3.280
3.040
3.140
75,074
-0.03(-0.95%)
Oct 11, 2023
3.280
3.350
3.080
3.170
55,148
-0.04(-1.25%)
Oct 10, 2023
3.090
3.275
3.030
3.210
71,278
+0.14(+4.56%)
Oct 09, 2023
3.000
3.100
2.910
3.070
55,680
+0.00(+0.00%)
Oct 06, 2023
2.990
3.120
2.990
3.070
66,821
-0.01(-0.32%)
Oct 05, 2023
3.110
3.179
2.980
3.080
60,424
-0.02(-0.65%)
Oct 04, 2023
3.150
3.150
2.950
3.100
108,789
-0.09(-2.82%)
Oct 03, 2023
3.240
3.300
3.064
3.190
86,347
-0.16(-4.78%)
Oct 02, 2023
3.170
3.450
3.170
3.350
166,165
+0.09(+2.76%)
Sep 29, 2023
3.370
3.500
3.160
3.260
117,182
-0.15(-4.40%)
Sep 28, 2023
3.250
3.450
3.150
3.410
206,611
+0.12(+3.65%)
Sep 27, 2023
3.250
3.670
3.238
3.290
930,876
-0.26(-7.32%)
Sep 26, 2023
3.120
4.280
3.050
3.550
30,965,384
+0.68(+23.69%)
Sep 25, 2023
2.840
2.920
2.860
2.870
32,953
-0.02(-0.69%)
Sep 22, 2023
2.870
2.946
2.830
2.890
51,918
-0.03(-0.99%)
Sep 21, 2023
2.870
2.919
2.832
2.919
44,237
-0.01(-0.38%)
Sep 20, 2023
2.870
2.980
2.850
2.930
86,667
+0.05(+1.74%)
Sep 19, 2023
2.820
2.950
2.820
2.880
52,098
+0.00(+0.00%)
Sep 18, 2023
2.870
2.910
2.780
2.880
31,737
-0.03(-1.03%)
Sep 15, 2023
2.850
2.910
2.810
2.910
86,133
+0.06(+2.11%)
Sep 14, 2023
2.970
2.970
2.808
2.850
89,011
-0.03(-1.04%)
Sep 13, 2023
2.880
3.000
2.850
2.880
163,596
+0.01(+0.35%)
Sep 12, 2023
2.900
2.960
2.830
2.870
53,057
-0.09(-3.04%)
Sep 11, 2023
2.790
3.020
2.790
2.960
150,474
-0.02(-0.67%)
Sep 08, 2023
3.040
3.250
2.850
2.980
369,355
+0.08(+2.76%)
Sep 07, 2023
2.820
2.960
2.770
2.900
216,010
-0.09(-3.01%)
Sep 06, 2023
3.130
3.130
2.920
2.990
69,212
-0.05(-1.64%)
Sep 05, 2023
3.220
3.220
2.860
3.040
227,713
-0.13(-4.10%)
Sep 01, 2023
3.370
3.440
3.170
3.170
99,817
-0.11(-3.35%)
Aug 31, 2023
3.400
3.420
3.200
3.280
63,310
-0.08(-2.38%)
Aug 30, 2023
3.160
3.400
2.995
3.360
175,938
+0.25(+8.04%)
Aug 29, 2023
3.030
3.180
2.970
3.110
79,089
+0.07(+2.30%)
Aug 28, 2023
3.180
3.180
3.030
3.040
50,929
-0.07(-2.25%)
Aug 25, 2023
3.000
3.170
2.920
3.110
102,328
+0.11(+3.67%)
Aug 24, 2023
3.350
3.445
2.950
3.000
167,523
-0.29(-8.81%)
Aug 23, 2023
2.900
3.580
2.895
3.290
1,061,556
+0.40(+13.84%)
Aug 22, 2023
2.920
2.980
2.810
2.890
183,997
+0.06(+2.12%)
Aug 21, 2023
3.190
3.190
2.760
2.830
220,613
-0.17(-5.67%)
Aug 18, 2023
3.130
3.265
3.000
3.000
234,391
-0.12(-3.85%)
Aug 17, 2023
3.220
3.260
3.120
3.120
106,030
-0.07(-2.19%)
Aug 16, 2023
3.490
3.620
3.110
3.190
207,116
-0.37(-10.39%)
Aug 15, 2023
3.700
3.780
3.430
3.560
147,072
-0.26(-6.81%)
Aug 14, 2023
3.660
3.880
3.640
3.820
281,879
+0.12(+3.24%)
Aug 11, 2023
3.670
3.760
3.630
3.700
106,489
+0.01(+0.27%)
Aug 10, 2023
3.860
3.860
3.630
3.690
95,130
+0.00(+0.00%)
Aug 09, 2023
3.950
4.100
3.690
3.690
146,870
-0.34(-8.44%)
Aug 08, 2023
3.860
4.055
3.800
4.030
113,105
+0.16(+4.13%)
Aug 07, 2023
3.880
4.140
3.760
3.870
146,306
+0.00(+0.00%)
Aug 04, 2023
4.380
4.500
3.841
3.870
366,867
-0.24(-5.84%)
Aug 03, 2023
4.810
4.884
4.080
4.110
584,586
-0.57(-12.18%)
Aug 02, 2023
5.060
5.112
4.660
4.680
209,899
-0.50(-9.65%)
Aug 01, 2023
4.930
5.300
4.600
5.180
470,986
+0.25(+5.07%)
Jul 31, 2023
4.280
5.000
4.250
4.930
707,572
+0.54(+12.30%)
Jul 28, 2023
4.300
4.480
4.110
4.390
357,742
+0.21(+5.02%)
Jul 27, 2023
4.990
5.140
4.050
4.180
966,547
-0.83(-16.57%)
Jul 26, 2023
4.830
5.140
4.510
5.010
2,214,358
+0.02(+0.40%)
Jul 25, 2023
5.380
5.750
4.510
4.990
54,908,816
+1.53(+44.22%)
Jul 24, 2023
3.560
3.580
3.430
3.460
55,511
-0.10(-2.81%)
Jul 21, 2023
3.440
3.730
3.400
3.560
200,925
+0.15(+4.40%)
Jul 20, 2023
3.560
3.605
3.337
3.410
174,862
-0.03(-0.87%)
Jul 19, 2023
3.750
3.873
3.330
3.440
248,559
-0.30(-8.02%)
Jul 18, 2023
3.820
3.926
3.720
3.740
89,599
-0.10(-2.60%)
Jul 17, 2023
3.750
3.850
3.650
3.840
82,234
+0.15(+4.07%)
Jul 14, 2023
3.960
3.980
3.680
3.690
146,141
-0.25(-6.35%)
Jul 13, 2023
3.960
4.040
3.860
3.940
79,899
+0.01(+0.25%)
Jul 12, 2023
4.090
4.340
3.870
3.930
315,553
+0.05(+1.29%)
Jul 11, 2023
4.080
4.090
3.810
3.880
135,403
-0.17(-4.20%)
Jul 10, 2023
3.740
4.090
3.740
4.050
238,998
+0.28(+7.43%)
Jul 07, 2023
3.610
3.900
3.600
3.770
157,715
+0.13(+3.57%)
Jul 06, 2023
3.780
3.780
3.500
3.640
112,600
-0.15(-3.96%)
Jul 05, 2023
3.600
3.880
3.563
3.790
207,191
+0.15(+4.12%)
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.