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
Mcewen Mining Inc
(NY:
MUX
)
11.82
-0.09 (-0.71%)
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 3, 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 (%)
Jul 29, 2022
3.750
4.110
3.715
3.890
295,464
+0.14(+3.73%)
Jul 28, 2022
3.510
3.920
3.510
3.750
325,575
+0.15(+4.17%)
Jul 27, 2022
3.900
3.851
3.500
3.600
257,065
-0.08(-2.31%)
Jul 26, 2022
3.394
3.733
3.360
3.685
593,607
+0.43(+13.04%)
Jul 25, 2022
3.441
3.480
3.200
3.260
166,122
-0.06(-1.81%)
Jul 22, 2022
3.400
3.492
3.313
3.320
142,542
-0.05(-1.48%)
Jul 21, 2022
3.400
3.549
3.320
3.370
138,043
+0.05(+1.41%)
Jul 20, 2022
3.438
3.499
3.250
3.323
221,339
-0.11(-3.12%)
Jul 19, 2022
3.550
3.639
3.420
3.430
146,383
-0.10(-2.72%)
Jul 18, 2022
3.681
3.882
3.450
3.526
202,589
-0.04(-0.98%)
Jul 15, 2022
3.800
3.800
3.500
3.561
265,261
-0.44(-10.98%)
Jul 14, 2022
3.720
4.000
3.265
4.000
389,383
+0.17(+4.58%)
Jul 13, 2022
3.800
4.037
3.719
3.825
329,774
+0.03(+0.66%)
Jul 12, 2022
4.000
4.200
3.800
3.800
319,945
-0.20(-5.00%)
Jul 11, 2022
4.200
4.300
4.000
4.000
74,213
-0.15(-3.68%)
Jul 08, 2022
4.157
4.181
4.000
4.153
86,808
+0.17(+4.29%)
Jul 07, 2022
4.207
4.330
3.982
3.982
117,645
-0.10(-2.35%)
Jul 06, 2022
4.250
4.400
3.852
4.078
176,927
-0.12(-2.90%)
Jul 05, 2022
4.300
4.400
3.923
4.200
190,730
-0.10(-2.33%)
Jul 01, 2022
4.220
4.638
4.220
4.300
133,792
-0.09(-2.09%)
Jun 30, 2022
4.500
4.600
4.150
4.392
199,765
-0.19(-4.10%)
Jun 29, 2022
4.801
4.836
4.500
4.580
126,665
-0.10(-2.07%)
Jun 28, 2022
5.200
5.200
4.640
4.677
132,106
-0.37(-7.39%)
Jun 27, 2022
5.110
5.200
5.014
5.050
77,854
+0.05(+1.00%)
Jun 24, 2022
4.722
5.175
4.722
5.000
120,222
+0.23(+4.73%)
Jun 23, 2022
5.000
5.123
4.720
4.774
105,227
-0.18(-3.65%)
Jun 22, 2022
4.900
5.147
4.900
4.955
76,867
-0.04(-0.90%)
Jun 21, 2022
5.100
5.100
4.800
5.000
150,688
+0.02(+0.40%)
Jun 17, 2022
5.220
5.468
4.980
4.980
286,200
-0.43(-7.95%)
Jun 16, 2022
5.100
5.591
5.020
5.410
162,451
+0.31(+6.08%)
Jun 15, 2022
5.400
5.389
5.049
5.100
120,424
-0.07(-1.43%)
Jun 14, 2022
5.200
5.236
5.078
5.174
84,924
-0.13(-2.38%)
Jun 13, 2022
5.600
5.600
5.200
5.300
151,280
-0.49(-8.45%)
Jun 10, 2022
5.220
5.799
5.220
5.789
137,240
+0.29(+5.25%)
Jun 09, 2022
5.700
5.798
5.463
5.500
114,490
-0.33(-5.64%)
Jun 08, 2022
5.703
5.844
5.620
5.829
139,515
-0.16(-2.67%)
Jun 07, 2022
5.700
5.989
5.700
5.989
100,285
+0.04(+0.59%)
Jun 06, 2022
6.246
6.300
5.750
5.954
100,594
-0.21(-3.34%)
Jun 03, 2022
6.444
6.444
6.021
6.160
87,037
-0.24(-3.75%)
Jun 02, 2022
6.000
6.493
5.900
6.400
217,971
+0.46(+7.67%)
Jun 01, 2022
6.043
6.187
5.720
5.944
145,812
+0.04(+0.75%)
May 31, 2022
5.900
6.273
5.800
5.900
378,198
-0.24(-3.88%)
May 27, 2022
6.200
6.234
5.703
6.138
688,413
+0.26(+4.46%)
May 26, 2022
5.220
5.896
5.200
5.876
346,291
+0.67(+12.89%)
May 25, 2022
5.400
5.400
5.205
5.205
171,599
-0.20(-3.61%)
May 24, 2022
5.300
5.449
5.150
5.400
156,480
+0.10(+1.89%)
May 23, 2022
5.200
5.300
5.100
5.300
95,691
+0.27(+5.39%)
May 20, 2022
5.200
5.310
5.010
5.029
124,406
-0.17(-3.29%)
May 19, 2022
5.079
5.395
5.079
5.200
142,193
+0.20(+4.00%)
May 18, 2022
5.200
5.351
5.000
5.000
157,782
-0.30(-5.66%)
May 17, 2022
5.200
5.300
5.036
5.300
140,950
+0.18(+3.50%)
May 16, 2022
5.200
5.240
5.000
5.121
229,253
+0.09(+1.81%)
May 13, 2022
4.800
5.259
4.800
5.030
248,019
+0.42(+9.11%)
May 12, 2022
5.200
5.299
4.610
4.610
557,688
-0.50(-9.80%)
May 11, 2022
5.390
5.510
5.043
5.111
288,626
-0.28(-5.25%)
May 10, 2022
6.000
6.050
5.200
5.394
365,700
-0.38(-6.53%)
May 09, 2022
6.100
6.298
5.751
5.771
387,267
-0.63(-9.83%)
May 06, 2022
6.400
6.488
6.200
6.400
153,337
+0.08(+1.35%)
May 05, 2022
6.686
6.700
6.240
6.315
327,625
-0.24(-3.69%)
May 04, 2022
6.500
6.635
6.220
6.557
257,034
+0.19(+2.92%)
May 03, 2022
6.500
6.650
6.363
6.371
282,723
-0.04(-0.61%)
May 02, 2022
6.700
6.762
6.329
6.410
261,647
-0.29(-4.36%)
Apr 29, 2022
7.011
7.162
6.700
6.702
313,094
-0.10(-1.44%)
Apr 28, 2022
6.700
7.052
6.679
6.800
175,043
+0.15(+2.30%)
Apr 27, 2022
6.742
6.897
6.610
6.647
225,131
-0.10(-1.53%)
Apr 26, 2022
7.300
7.399
6.604
6.750
220,783
-0.45(-6.25%)
Apr 25, 2022
7.400
7.400
6.861
7.200
310,973
-0.30(-4.00%)
Apr 22, 2022
7.997
7.997
7.319
7.500
275,598
-0.32(-4.07%)
Apr 21, 2022
8.120
8.320
7.774
7.818
201,541
-0.42(-5.13%)
Apr 20, 2022
8.275
8.500
8.150
8.241
120,008
-0.14(-1.67%)
Apr 19, 2022
8.300
8.487
8.183
8.381
145,341
+0.04(+0.47%)
Apr 18, 2022
8.700
8.700
8.330
8.342
195,484
-0.16(-1.86%)
Apr 14, 2022
8.520
8.663
8.300
8.500
93,476
+0.05(+0.59%)
Apr 13, 2022
8.259
8.500
8.152
8.450
154,802
+0.34(+4.18%)
Apr 12, 2022
8.190
8.320
7.918
8.111
188,195
+0.03(+0.41%)
Apr 11, 2022
8.320
8.400
8.010
8.078
75,371
-0.08(-1.02%)
Apr 08, 2022
8.000
8.300
8.000
8.161
81,408
+0.12(+1.52%)
Apr 07, 2022
7.818
8.158
7.811
8.039
102,697
+0.14(+1.76%)
Apr 06, 2022
8.000
8.100
7.808
7.900
143,644
-0.20(-2.47%)
Apr 05, 2022
8.300
8.565
8.025
8.100
162,240
-0.26(-3.16%)
Apr 04, 2022
8.590
8.600
8.220
8.364
113,613
-0.03(-0.35%)
Apr 01, 2022
8.210
8.598
8.121
8.393
110,116
-0.02(-0.29%)
Mar 31, 2022
8.492
8.600
8.274
8.417
463,943
-0.08(-0.91%)
Mar 30, 2022
8.456
8.700
8.380
8.494
110,394
+0.23(+2.83%)
Mar 29, 2022
8.200
8.470
8.100
8.260
106,090
-0.14(-1.67%)
Mar 28, 2022
8.400
8.500
8.154
8.400
126,885
-0.14(-1.66%)
Mar 25, 2022
8.600
8.800
8.500
8.542
123,477
-0.22(-2.56%)
Mar 24, 2022
8.886
8.886
8.644
8.766
145,824
+0.01(+0.11%)
Mar 23, 2022
8.600
8.774
8.421
8.756
138,194
+0.20(+2.36%)
Mar 22, 2022
8.600
8.712
8.358
8.554
124,326
-0.13(-1.49%)
Mar 21, 2022
8.785
9.189
8.683
8.683
338,617
-0.08(-0.92%)
Mar 18, 2022
8.500
8.795
8.268
8.764
1,685,410
+0.14(+1.67%)
Mar 17, 2022
8.200
8.621
8.200
8.620
300,931
+0.47(+5.78%)
Mar 16, 2022
8.250
8.420
7.900
8.149
306,955
-0.05(-0.61%)
Mar 15, 2022
7.967
8.500
7.800
8.199
261,659
+0.20(+2.49%)
Mar 14, 2022
8.695
8.749
8.000
8.000
363,254
-0.87(-9.77%)
Mar 11, 2022
8.900
9.042
8.715
8.866
228,241
-0.18(-2.03%)
Mar 10, 2022
9.000
8.835
9.050
243,602
+0.18(+2.04%)
Mar 09, 2022
8.900
9.058
8.643
8.869
251,175
-0.48(-5.13%)
Mar 08, 2022
9.000
9.780
8.842
9.349
709,787
+0.70(+8.12%)
Mar 07, 2022
8.800
8.900
8.300
8.647
566,054
+0.64(+8.03%)
Mar 04, 2022
7.500
8.294
7.431
8.004
497,878
+0.70(+9.64%)
Mar 03, 2022
7.763
7.763
7.300
7.300
275,504
-0.44(-5.62%)
Mar 02, 2022
7.800
7.900
7.546
7.735
194,873
+0.03(+0.36%)
Mar 01, 2022
7.699
8.200
7.600
7.707
276,154
-0.21(-2.70%)
Feb 28, 2022
7.800
7.948
7.410
7.921
331,872
+0.22(+2.87%)
Feb 25, 2022
7.600
7.795
7.550
7.700
151,134
+0.07(+0.93%)
Feb 24, 2022
8.100
8.100
7.474
7.629
257,948
-0.22(-2.84%)
Feb 23, 2022
7.761
7.885
7.530
7.852
304,030
+0.31(+4.04%)
Feb 22, 2022
8.200
8.250
7.515
7.547
308,763
-0.62(-7.60%)
Feb 18, 2022
8.168
0
-0.26(-3.04%)
Feb 17, 2022
8.700
8.700
8.349
8.424
356,053
+0.04(+0.53%)
Feb 16, 2022
8.400
8.460
8.250
8.380
136,244
+0.13(+1.58%)
Feb 15, 2022
8.500
8.537
8.205
8.250
215,330
-0.30(-3.52%)
Feb 14, 2022
8.890
9.000
8.533
8.551
219,337
-0.34(-3.80%)
Feb 11, 2022
8.250
8.997
8.250
8.889
347,163
+0.30(+3.53%)
Feb 10, 2022
8.400
8.774
8.210
8.586
144,704
-0.21(-2.40%)
Feb 09, 2022
8.737
8.850
8.517
8.797
92,416
-0.00(-0.03%)
Feb 08, 2022
8.500
8.800
8.427
8.800
87,817
+0.28(+3.27%)
Feb 07, 2022
8.401
8.713
8.302
8.521
80,056
+0.08(+0.92%)
Feb 04, 2022
8.200
8.443
8.101
8.443
94,089
+0.24(+2.96%)
Feb 03, 2022
8.450
8.200
109,753
-0.25(-2.96%)
Feb 02, 2022
8.615
8.726
8.430
8.450
76,825
-0.17(-1.93%)
Feb 01, 2022
8.700
8.867
8.500
8.616
102,928
+0.09(+1.08%)
Jan 31, 2022
8.250
8.574
8.524
143,109
+0.32(+3.95%)
Jan 28, 2022
8.400
8.500
8.102
8.200
172,442
-0.30(-3.53%)
Jan 27, 2022
8.900
9.067
8.370
8.500
306,627
-0.57(-6.27%)
Jan 26, 2022
9.300
9.500
8.901
9.069
174,129
-0.23(-2.49%)
Jan 25, 2022
9.280
9.526
9.050
9.301
108,979
+0.10(+1.10%)
Jan 24, 2022
9.500
9.587
8.900
9.200
164,562
-0.32(-3.40%)
Jan 21, 2022
9.760
9.800
9.300
9.524
152,083
-0.25(-2.57%)
Jan 20, 2022
10.00
10.20
9.600
9.775
237,488
-0.06(-0.58%)
Jan 19, 2022
9.300
10.20
9.300
9.832
275,650
+0.43(+4.60%)
Jan 18, 2022
8.900
9.400
8.900
9.400
120,338
+0.27(+2.99%)
Jan 14, 2022
9.127
0
-0.09(-1.00%)
Jan 13, 2022
9.101
9.475
9.101
9.219
68,868
-0.09(-1.01%)
Jan 12, 2022
9.300
9.477
9.151
9.313
131,190
+0.04(+0.45%)
Jan 11, 2022
9.000
9.332
8.900
9.271
124,462
+0.28(+3.10%)
Jan 10, 2022
8.928
9.030
8.850
8.992
157,692
-0.09(-0.96%)
Jan 07, 2022
8.983
9.079
8.900
9.079
115,527
-0.02(-0.23%)
Jan 06, 2022
9.100
9.300
8.916
9.100
187,425
-0.15(-1.61%)
Jan 05, 2022
9.100
9.550
9.100
9.249
233,953
+0.07(+0.81%)
Jan 04, 2022
9.200
9.378
9.100
9.175
147,048
-0.02(-0.27%)
Jan 03, 2022
9.000
9.200
8.800
9.200
85,863
+0.33(+3.78%)
Dec 31, 2021
8.866
9.000
8.736
8.865
211,434
-0.16(-1.75%)
Dec 30, 2021
8.705
9.024
8.705
9.023
162,703
+0.25(+2.88%)
Dec 29, 2021
8.920
8.997
8.630
8.770
214,809
-0.14(-1.63%)
Dec 28, 2021
9.000
9.200
8.901
8.915
122,400
-0.19(-2.11%)
Dec 27, 2021
9.200
9.376
9.016
9.107
223,507
+0.01(+0.08%)
Dec 23, 2021
9.000
9.230
8.928
9.100
193,110
+0.04(+0.44%)
Dec 22, 2021
8.808
9.150
8.801
9.060
240,363
+0.26(+2.95%)
Dec 21, 2021
8.900
8.976
8.700
8.800
151,267
+0.10(+1.15%)
Dec 20, 2021
8.600
8.800
8.500
8.700
205,531
-0.13(-1.48%)
Dec 17, 2021
8.950
9.197
8.831
8.831
956,159
-0.08(-0.85%)
Dec 16, 2021
8.500
9.000
8.428
8.907
369,635
+0.61(+7.29%)
Dec 15, 2021
8.500
8.700
8.000
8.302
412,164
-0.20(-2.33%)
Dec 14, 2021
8.800
8.879
8.500
8.500
275,901
-0.25(-2.86%)
Dec 13, 2021
8.900
8.963
8.725
8.750
271,129
-0.19(-2.16%)
Dec 10, 2021
8.971
9.099
8.810
8.943
181,571
+0.01(+0.10%)
Dec 09, 2021
9.200
9.307
8.920
8.934
355,809
-0.38(-4.03%)
Dec 08, 2021
9.400
9.500
9.269
9.309
157,017
-0.03(-0.36%)
Dec 07, 2021
9.600
9.622
9.274
9.343
374,084
-0.06(-0.61%)
Dec 06, 2021
9.300
9.612
9.100
9.400
216,430
+0.04(+0.42%)
Dec 03, 2021
9.414
9.628
9.208
9.361
268,032
-0.14(-1.46%)
Dec 02, 2021
9.600
9.800
9.351
9.500
324,039
-0.20(-2.06%)
Dec 01, 2021
10.10
10.40
9.600
9.700
442,218
-0.20(-2.02%)
Nov 30, 2021
10.20
10.50
9.800
9.900
539,403
-0.20(-1.98%)
Nov 29, 2021
10.20
10.30
10.00
10.10
389,980
-0.20(-1.94%)
Nov 26, 2021
10.50
10.60
10.00
10.30
254,901
-0.30(-2.83%)
Nov 24, 2021
10.50
10.80
10.40
10.60
220,399
+0.00(+0.00%)
Nov 23, 2021
10.70
10.90
10.40
10.60
229,762
-0.20(-1.85%)
Nov 22, 2021
10.80
11.20
10.60
10.80
238,328
-0.20(-1.82%)
Nov 19, 2021
11.20
11.30
10.80
11.00
206,369
-0.40(-3.51%)
Nov 18, 2021
11.30
11.50
10.95
11.40
210,274
-0.10(-0.87%)
Nov 17, 2021
11.60
11.80
11.30
11.50
219,873
-0.10(-0.86%)
Nov 16, 2021
11.70
11.80
11.50
11.60
167,913
-0.20(-1.69%)
Nov 15, 2021
11.80
11.80
11.50
11.80
214,089
+0.00(+0.00%)
Nov 12, 2021
11.50
11.80
11.40
11.80
276,861
+0.30(+2.61%)
Nov 11, 2021
11.40
11.80
11.30
11.50
298,294
+0.20(+1.77%)
Nov 10, 2021
11.50
11.30
524,422
+0.00(+0.00%)
Nov 09, 2021
11.20
11.40
10.90
11.30
200,375
+0.00(+0.00%)
Nov 08, 2021
11.20
11.30
10.90
11.30
296,983
+0.10(+0.89%)
Nov 05, 2021
10.90
11.20
10.70
11.20
315,366
+0.20(+1.82%)
Nov 04, 2021
11.20
11.50
10.80
11.00
249,524
-0.40(-3.51%)
Nov 03, 2021
10.90
11.40
10.70
11.40
283,327
+0.30(+2.70%)
Nov 02, 2021
11.40
11.40
10.70
11.10
333,143
-0.30(-2.63%)
Nov 01, 2021
10.80
11.40
11.07
11.40
154,339
+0.40(+3.64%)
Oct 29, 2021
11.10
11.30
10.80
11.00
348,141
-0.20(-1.79%)
Oct 28, 2021
11.50
11.60
11.15
11.20
357,597
-0.30(-2.61%)
Oct 27, 2021
11.60
11.70
11.30
11.50
235,124
-0.20(-1.71%)
Oct 26, 2021
11.70
11.70
223,620
+0.00(+0.00%)
Oct 25, 2021
11.70
11.90
11.50
11.70
220,834
+0.20(+1.74%)
Oct 22, 2021
11.60
11.95
11.10
11.50
452,329
+0.20(+1.77%)
Oct 21, 2021
11.40
11.70
11.30
11.30
120,039
-0.30(-2.59%)
Oct 20, 2021
11.40
11.90
11.40
11.60
222,329
+0.10(+0.87%)
Oct 19, 2021
11.60
11.70
11.00
11.50
377,520
+0.20(+1.77%)
Oct 18, 2021
11.50
11.60
11.20
11.30
178,419
-0.30(-2.59%)
Oct 15, 2021
11.80
12.20
11.40
11.60
326,316
-0.40(-3.33%)
Oct 14, 2021
11.90
12.10
11.70
12.00
262,615
+0.20(+1.69%)
Oct 13, 2021
11.00
11.80
10.90
11.80
388,818
+0.90(+8.26%)
Oct 12, 2021
10.80
11.10
10.70
10.90
247,792
+0.10(+0.93%)
Oct 11, 2021
10.90
11.20
10.60
10.80
154,049
-0.10(-0.92%)
Oct 08, 2021
11.00
11.10
10.73
10.90
191,002
+0.10(+0.93%)
Oct 07, 2021
10.60
11.00
10.60
10.80
245,397
+0.10(+0.93%)
Oct 06, 2021
10.40
10.70
10.30
10.70
202,686
+0.10(+0.94%)
Oct 05, 2021
10.60
10.60
10.20
10.60
181,713
+0.00(+0.00%)
Oct 04, 2021
10.60
10.70
10.30
10.60
215,069
+0.10(+0.95%)
Oct 01, 2021
10.40
10.70
10.30
10.50
224,575
+0.10(+0.96%)
Sep 30, 2021
10.40
10.80
10.10
10.40
337,752
+0.10(+0.97%)
Sep 29, 2021
10.90
10.90
10.20
10.30
369,302
-0.60(-5.50%)
Sep 28, 2021
10.70
10.90
10.50
10.90
395,641
+0.20(+1.87%)
Sep 27, 2021
10.60
11.10
10.50
10.70
313,866
+0.20(+1.90%)
Sep 24, 2021
10.70
11.10
10.50
10.50
253,518
-0.40(-3.67%)
Sep 23, 2021
10.90
11.05
10.50
10.90
245,275
+0.10(+0.93%)
Sep 22, 2021
10.80
11.55
10.80
10.80
361,513
-0.10(-0.92%)
Sep 21, 2021
10.70
11.30
10.70
10.90
187,605
+0.20(+1.87%)
Sep 20, 2021
10.90
10.90
10.50
10.70
357,271
-0.40(-3.60%)
Sep 17, 2021
11.50
11.70
11.10
11.10
782,328
-0.40(-3.48%)
Sep 16, 2021
11.60
11.70
11.10
11.50
405,413
-0.30(-2.54%)
Sep 15, 2021
11.50
12.10
11.50
11.80
206,010
+0.10(+0.85%)
Sep 14, 2021
11.90
12.10
11.55
11.70
217,169
-0.20(-1.68%)
Sep 13, 2021
11.40
12.10
11.30
11.90
319,319
+0.40(+3.48%)
Sep 10, 2021
11.30
11.80
11.30
11.50
178,527
+0.20(+1.77%)
Sep 09, 2021
11.70
11.78
11.30
11.30
183,735
-0.40(-3.42%)
Sep 08, 2021
11.30
11.90
11.20
11.70
199,210
+0.20(+1.74%)
Sep 07, 2021
11.60
12.00
11.40
11.50
196,810
-0.40(-3.36%)
Sep 03, 2021
11.40
12.30
11.40
11.90
392,081
+0.60(+5.31%)
Sep 02, 2021
11.30
11.40
11.20
11.30
108,925
+0.00(+0.00%)
Sep 01, 2021
11.70
11.70
11.10
11.30
227,449
-0.20(-1.74%)
Aug 31, 2021
11.50
11.60
11.25
11.50
180,482
+0.10(+0.88%)
Aug 30, 2021
11.70
11.80
11.00
11.40
160,123
-0.30(-2.56%)
Aug 27, 2021
10.80
11.80
10.80
11.70
235,951
+0.80(+7.34%)
Aug 26, 2021
11.00
11.30
10.80
10.90
149,583
-0.10(-0.91%)
Aug 25, 2021
11.00
11.20
10.80
11.00
131,024
-0.30(-2.65%)
Aug 24, 2021
11.40
11.50
10.80
11.30
330,226
-0.10(-0.88%)
Aug 23, 2021
10.20
11.40
10.20
11.40
515,267
+1.50(+15.15%)
Aug 20, 2021
10.10
10.30
9.833
9.900
389,799
-0.10(-1.00%)
Aug 19, 2021
10.30
10.40
10.00
10.00
355,975
-0.30(-2.91%)
Aug 18, 2021
10.40
10.60
10.00
10.30
367,403
-0.10(-0.96%)
Aug 17, 2021
10.70
10.90
10.20
10.40
365,311
-0.40(-3.70%)
Aug 16, 2021
11.20
11.30
10.70
10.80
260,820
-0.40(-3.57%)
Aug 13, 2021
10.80
11.20
10.80
11.20
225,702
+0.40(+3.70%)
Aug 12, 2021
11.20
11.20
10.60
10.80
228,732
-0.30(-2.70%)
Aug 11, 2021
10.70
11.30
10.70
11.10
239,822
+0.50(+4.72%)
Aug 10, 2021
10.60
11.00
10.40
10.60
331,755
+0.10(+0.95%)
Aug 09, 2021
11.10
11.20
10.50
10.50
423,617
-0.80(-7.08%)
Aug 06, 2021
11.30
11.60
10.90
11.30
388,209
-0.30(-2.59%)
Aug 05, 2021
11.70
11.80
11.20
11.60
219,989
+0.00(+0.00%)
Aug 04, 2021
12.40
12.60
11.30
11.60
308,721
-0.50(-4.13%)
Aug 03, 2021
11.70
12.20
11.60
12.10
237,098
+0.30(+2.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.