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
Alimera Sciences Inc
(NQ:
ALIM
)
2.950
-0.040 (-1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 31, 2023
3.400
3.500
3.320
3.410
8,985
+0.09(+2.71%)
Jul 28, 2023
3.360
3.440
3.250
3.320
11,353
-0.06(-1.78%)
Jul 27, 2023
3.475
3.475
3.046
3.380
51,756
+0.06(+1.81%)
Jul 26, 2023
3.240
3.420
3.090
3.320
16,437
-0.01(-0.30%)
Jul 25, 2023
3.420
3.502
3.330
3.330
12,626
-0.19(-5.40%)
Jul 24, 2023
3.480
3.594
3.220
3.520
25,584
+0.01(+0.28%)
Jul 21, 2023
3.770
3.900
3.425
3.510
14,254
-0.15(-4.10%)
Jul 20, 2023
3.870
3.880
3.602
3.660
10,872
-0.14(-3.68%)
Jul 19, 2023
3.550
3.847
3.550
3.800
37,961
+0.21(+5.85%)
Jul 18, 2023
3.440
3.710
3.440
3.590
12,311
+0.05(+1.41%)
Jul 17, 2023
3.690
3.860
3.480
3.540
35,887
-0.21(-5.60%)
Jul 14, 2023
3.300
3.850
3.300
3.750
170,931
+0.46(+13.98%)
Jul 13, 2023
3.050
3.290
2.990
3.290
28,064
+0.14(+4.44%)
Jul 12, 2023
3.160
3.269
3.100
3.150
7,623
-0.06(-1.87%)
Jul 11, 2023
3.210
3.300
3.100
3.210
29,065
-0.04(-1.23%)
Jul 10, 2023
2.600
3.360
2.600
3.250
87,416
+0.35(+12.07%)
Jul 07, 2023
2.800
2.990
2.750
2.900
25,055
+0.02(+0.69%)
Jul 06, 2023
2.830
2.949
2.750
2.880
23,276
-0.03(-1.03%)
Jul 05, 2023
3.040
3.093
2.880
2.910
24,988
-0.02(-0.68%)
Jul 03, 2023
2.790
3.200
2.790
2.930
95,844
+0.01(+0.34%)
Jun 30, 2023
2.760
3.090
2.720
2.920
143,378
+0.23(+8.55%)
Jun 29, 2023
2.600
2.780
2.600
2.690
13,665
+0.05(+1.89%)
Jun 28, 2023
2.640
2.858
2.640
2.640
20,370
+0.00(+0.00%)
Jun 27, 2023
2.720
2.810
2.610
2.640
15,310
-0.13(-4.69%)
Jun 26, 2023
2.750
2.830
2.625
2.770
34,466
+0.04(+1.47%)
Jun 23, 2023
2.760
2.880
2.710
2.730
51,825
-0.08(-2.85%)
Jun 22, 2023
2.840
2.840
2.750
2.810
54,558
-0.03(-1.06%)
Jun 21, 2023
2.800
2.870
2.700
2.840
42,672
-0.02(-0.70%)
Jun 20, 2023
2.800
2.870
2.700
2.860
88,208
-0.04(-1.38%)
Jun 16, 2023
2.910
2.910
2.730
2.900
68,830
+0.07(+2.47%)
Jun 15, 2023
2.870
2.881
2.720
2.830
34,922
+1.03(+57.22%)
May 08, 2023
1.900
1.930
1.800
1.800
5,237
-0.10(-5.26%)
May 05, 2023
2.030
2.120
1.850
1.900
40,996
-0.04(-1.97%)
May 04, 2023
1.820
1.970
1.800
1.938
19,152
+0.20(+11.39%)
May 03, 2023
1.850
1.900
1.740
1.740
15,478
-0.01(-0.57%)
May 02, 2023
1.810
1.830
1.750
1.750
3,890
-0.02(-1.13%)
May 01, 2023
1.770
1.870
1.770
1.770
21,239
-0.06(-3.28%)
Apr 28, 2023
1.830
1.830
1.830
1.830
945
-0.08(-4.44%)
Apr 27, 2023
2.000
2.000
1.880
1.915
6,991
-0.08(-4.25%)
Apr 26, 2023
2.120
2.120
1.990
2.000
2,919
-0.10(-4.99%)
Apr 25, 2023
2.105
2.105
2.105
2.105
789
+0.04(+1.73%)
Apr 24, 2023
2.050
2.120
2.050
2.069
9,965
-0.00(-0.03%)
Apr 21, 2023
1.890
2.090
1.860
2.070
4,143
-0.02(-0.97%)
Apr 20, 2023
2.074
2.090
2.066
2.090
1,954
+0.01(+0.63%)
Apr 19, 2023
2.000
2.077
2.000
2.077
1,277
+0.05(+2.31%)
Apr 18, 2023
2.020
2.120
2.020
2.030
6,034
-0.05(-2.40%)
Apr 17, 2023
2.180
2.190
2.080
2.080
2,765
-0.02(-0.95%)
Apr 14, 2023
2.060
2.270
2.031
2.100
42,321
+0.14(+7.20%)
Apr 13, 2023
2.000
2.145
1.910
1.959
10,749
-0.03(-1.56%)
Apr 12, 2023
1.990
2.020
1.931
1.990
3,882
-0.06(-2.93%)
Apr 11, 2023
1.990
2.066
1.989
2.050
4,181
-0.02(-0.97%)
Apr 10, 2023
2.150
2.150
2.055
2.070
988
+0.02(+0.98%)
Apr 06, 2023
1.730
2.060
1.730
2.050
21,072
+0.24(+13.26%)
Apr 05, 2023
1.870
1.960
1.800
1.810
17,363
-0.17(-8.59%)
Apr 04, 2023
2.030
2.126
1.980
1.980
53,371
-0.01(-0.50%)
Apr 03, 2023
2.040
2.100
1.990
1.990
11,603
-0.11(-5.24%)
Mar 31, 2023
1.930
2.220
1.851
2.100
74,271
+0.32(+17.98%)
Mar 30, 2023
1.900
1.940
1.780
1.780
21,375
-0.11(-5.82%)
Mar 29, 2023
1.960
2.130
1.870
1.890
56,532
-0.06(-3.08%)
Mar 28, 2023
1.800
2.000
1.800
1.950
44,472
+0.10(+5.41%)
Mar 27, 2023
1.500
2.109
1.500
1.850
526,797
+0.50(+36.91%)
Mar 24, 2023
1.400
1.519
1.320
1.351
21,279
-0.07(-4.84%)
Mar 23, 2023
1.450
1.460
1.420
1.420
3,845
+0.07(+5.19%)
Mar 22, 2023
1.700
1.700
1.350
1.350
9,874
-0.29(-17.68%)
Mar 21, 2023
1.830
1.830
1.300
1.640
64,223
+0.00(+0.00%)
Mar 20, 2023
1.690
1.690
1.600
1.640
1,846
-0.01(-0.61%)
Mar 17, 2023
1.680
1.680
1.570
1.650
3,628
-0.02(-1.20%)
Mar 16, 2023
1.697
1.697
1.635
1.670
1,382
+0.06(+3.73%)
Mar 15, 2023
1.700
1.700
1.600
1.610
5,253
-0.11(-6.40%)
Mar 14, 2023
1.830
1.830
1.720
1.720
1,440
-0.11(-6.01%)
Mar 13, 2023
1.720
1.855
1.720
1.830
12,191
+0.06(+3.39%)
Mar 10, 2023
1.890
1.890
1.687
1.770
8,826
-0.21(-10.61%)
Mar 09, 2023
2.040
2.040
1.980
1.980
7,649
-0.07(-3.41%)
Mar 08, 2023
2.090
2.090
2.050
2.050
1,305
-0.08(-3.76%)
Mar 07, 2023
2.080
2.190
2.080
2.130
4,429
-0.10(-4.48%)
Mar 06, 2023
2.120
2.230
1.953
2.230
2,361
+0.03(+1.37%)
Mar 03, 2023
2.050
2.200
2.040
2.200
6,654
+0.18(+8.91%)
Mar 02, 2023
2.110
2.150
2.020
2.020
21,795
+0.07(+3.59%)
Mar 01, 2023
1.940
2.150
1.860
1.950
41,430
-0.20(-9.30%)
Feb 28, 2023
2.100
2.150
2.000
2.150
33,388
-0.06(-2.68%)
Feb 27, 2023
2.260
2.305
2.150
2.209
11,339
-0.05(-2.03%)
Feb 24, 2023
2.421
2.421
2.200
2.255
11,727
-0.12(-5.25%)
Feb 23, 2023
2.260
2.600
2.260
2.380
3,417
+0.12(+5.31%)
Feb 22, 2023
2.390
2.640
2.250
2.260
14,421
-0.11(-4.64%)
Feb 21, 2023
2.500
2.500
2.356
2.370
3,687
-0.04(-1.82%)
Feb 17, 2023
2.420
2.600
2.400
2.414
7,001
-0.04(-1.47%)
Feb 16, 2023
2.464
2.590
2.450
2.450
3,586
-0.02(-0.81%)
Feb 15, 2023
2.640
2.640
2.470
2.470
1,746
-0.00(-0.20%)
Feb 14, 2023
2.450
2.489
2.350
2.475
2,959
+0.04(+1.43%)
Feb 13, 2023
2.475
2.475
2.420
2.440
1,037
+0.04(+1.88%)
Feb 10, 2023
2.414
2.414
2.364
2.395
7,787
-0.02(-0.62%)
Feb 09, 2023
2.510
2.530
2.364
2.410
31,133
-0.18(-6.95%)
Feb 08, 2023
2.490
2.590
2.479
2.590
3,294
+0.09(+3.60%)
Feb 07, 2023
2.660
2.805
2.490
2.500
13,603
-0.20(-7.41%)
Feb 06, 2023
2.990
2.990
2.670
2.700
9,397
-0.14(-4.93%)
Feb 03, 2023
2.920
2.950
2.780
2.840
33,378
-0.10(-3.40%)
Feb 02, 2023
2.870
3.000
2.870
2.940
23,507
+0.12(+4.26%)
Feb 01, 2023
2.760
2.900
2.760
2.820
10,749
+0.12(+4.44%)
Jan 31, 2023
2.690
2.840
2.680
2.700
18,393
+0.00(+0.00%)
Jan 30, 2023
2.450
2.800
2.430
2.700
26,193
+0.10(+3.85%)
Jan 27, 2023
2.600
2.640
2.600
2.600
7,365
-0.06(-2.26%)
Jan 26, 2023
2.660
2.700
2.600
2.660
7,960
+0.14(+5.56%)
Jan 25, 2023
2.500
2.630
2.500
2.520
4,635
-0.01(-0.40%)
Jan 24, 2023
2.800
2.800
2.510
2.530
2,597
-0.04(-1.56%)
Jan 23, 2023
2.694
2.700
2.510
2.570
17,143
-0.15(-5.34%)
Jan 20, 2023
2.903
2.903
2.700
2.715
13,142
-0.06(-2.06%)
Jan 19, 2023
2.852
2.852
2.770
2.772
2,409
-0.13(-4.41%)
Jan 18, 2023
3.030
3.077
2.830
2.900
6,010
-0.20(-6.45%)
Jan 17, 2023
3.270
3.270
3.050
3.100
2,549
-0.15(-4.57%)
Jan 13, 2023
3.000
3.356
3.000
3.249
4,927
+0.50(+18.13%)
Jan 12, 2023
2.740
3.137
2.700
2.750
34,581
+0.13(+4.96%)
Jan 11, 2023
2.691
3.110
2.620
2.620
18,208
-0.02(-0.79%)
Jan 10, 2023
2.981
2.981
2.610
2.641
19,499
-0.18(-6.35%)
Jan 09, 2023
2.830
2.948
2.760
2.820
14,765
-0.01(-0.35%)
Jan 06, 2023
2.770
2.830
2.600
2.830
4,571
+0.03(+1.07%)
Jan 05, 2023
2.817
2.817
2.760
2.800
1,991
+0.08(+3.01%)
Jan 04, 2023
2.900
2.915
2.718
2.718
10,231
-0.27(-9.09%)
Jan 03, 2023
2.720
3.010
2.720
2.990
18,617
+0.28(+10.33%)
Dec 30, 2022
2.390
2.970
2.361
2.710
23,670
+0.24(+9.72%)
Dec 29, 2022
2.330
2.480
2.330
2.470
19,647
+0.24(+10.76%)
Dec 28, 2022
2.210
2.290
2.212
2.230
2,101
-0.07(-3.04%)
Dec 27, 2022
2.200
2.320
2.150
2.300
12,459
+0.12(+5.50%)
Dec 23, 2022
2.160
2.180
2.100
2.180
5,899
+0.06(+3.06%)
Dec 22, 2022
2.250
2.250
2.100
2.115
7,054
-0.05(-2.52%)
Dec 21, 2022
2.100
2.220
2.030
2.170
17,279
-0.04(-1.81%)
Dec 20, 2022
2.315
2.315
2.200
2.210
10,022
-0.09(-3.91%)
Dec 19, 2022
2.285
2.350
2.270
2.300
4,004
-0.05(-2.13%)
Dec 16, 2022
2.350
2.500
2.110
2.350
21,896
+0.10(+4.44%)
Dec 15, 2022
2.280
2.350
2.140
2.250
37,722
-0.15(-6.30%)
Dec 14, 2022
2.360
2.406
2.300
2.401
7,860
+0.05(+2.18%)
Dec 13, 2022
2.670
2.890
2.300
2.350
139,772
-0.23(-8.91%)
Dec 12, 2022
3.150
3.226
2.500
2.580
87,995
-0.57(-18.23%)
Dec 09, 2022
3.230
3.270
3.110
3.155
15,102
-0.12(-3.52%)
Dec 08, 2022
3.220
3.402
3.175
3.270
31,716
+0.03(+0.93%)
Dec 07, 2022
3.150
3.245
3.113
3.240
9,188
-0.06(-1.82%)
Dec 06, 2022
3.450
3.468
3.220
3.300
16,133
-0.21(-5.98%)
Dec 05, 2022
3.650
3.650
3.450
3.510
6,889
-0.07(-1.96%)
Dec 02, 2022
3.450
3.600
3.420
3.580
10,560
+0.13(+3.77%)
Dec 01, 2022
3.450
3.490
3.410
3.450
10,016
+0.00(+0.00%)
Nov 30, 2022
3.510
3.571
3.450
3.450
6,812
-0.09(-2.54%)
Nov 29, 2022
3.540
3.600
3.540
3.540
2,308
+0.10(+3.06%)
Nov 28, 2022
3.700
3.700
3.370
3.435
3,807
-0.40(-10.42%)
Nov 25, 2022
4.150
4.150
3.360
3.835
28,406
-0.36(-8.51%)
Nov 23, 2022
4.200
4.200
4.150
4.191
2,778
-0.02(-0.44%)
Nov 22, 2022
4.260
4.579
4.210
4.210
6,734
-0.03(-0.71%)
Nov 21, 2022
4.260
4.365
4.210
4.240
3,745
-0.01(-0.13%)
Nov 18, 2022
4.340
4.750
4.245
4.245
19,187
-0.09(-2.18%)
Nov 17, 2022
4.300
4.410
4.249
4.340
2,681
+0.09(+2.12%)
Nov 16, 2022
4.670
4.748
4.220
4.250
14,017
-0.44(-9.38%)
Nov 15, 2022
4.860
4.860
4.450
4.690
19,634
-0.19(-3.89%)
Nov 14, 2022
5.000
5.460
4.880
4.880
20,456
-0.10(-2.01%)
Nov 11, 2022
4.700
4.980
4.428
4.980
11,443
+0.20(+4.18%)
Nov 10, 2022
4.940
5.100
4.750
4.780
7,536
-0.10(-2.05%)
Nov 09, 2022
5.050
5.300
4.620
4.880
4,708
-0.15(-2.98%)
Nov 08, 2022
5.230
5.300
5.010
5.030
27,161
-0.27(-5.09%)
Nov 07, 2022
5.350
5.500
5.200
5.300
2,495
-0.05(-0.97%)
Nov 04, 2022
5.270
5.470
5.270
5.352
3,334
+0.19(+3.72%)
Nov 03, 2022
5.400
5.545
5.160
5.160
7,833
-0.16(-2.98%)
Nov 02, 2022
5.410
5.410
5.185
5.318
3,001
+0.07(+1.30%)
Nov 01, 2022
5.390
5.600
5.210
5.250
3,804
+0.03(+0.57%)
Oct 31, 2022
5.410
5.410
5.220
5.220
2,597
-0.03(-0.57%)
Oct 28, 2022
5.500
5.500
5.209
5.250
5,929
-0.01(-0.26%)
Oct 27, 2022
5.610
5.610
5.250
5.264
5,077
-0.14(-2.52%)
Oct 26, 2022
5.220
5.400
5.220
5.400
5,673
+0.03(+0.56%)
Oct 25, 2022
5.370
5.510
5.100
5.370
12,880
-0.08(-1.47%)
Oct 24, 2022
5.150
5.710
5.140
5.450
10,290
+0.29(+5.62%)
Oct 21, 2022
5.360
5.623
5.160
5.160
9,733
-0.08(-1.53%)
Oct 20, 2022
5.360
5.520
5.153
5.240
7,406
-0.06(-1.13%)
Oct 19, 2022
5.610
6.050
5.300
5.300
27,967
-0.26(-4.68%)
Oct 18, 2022
5.380
5.658
5.285
5.560
8,158
+0.32(+6.11%)
Oct 17, 2022
5.390
5.620
5.100
5.240
14,349
-0.19(-3.53%)
Oct 14, 2022
5.730
5.730
5.432
5.432
10,519
-0.21(-3.77%)
Oct 13, 2022
5.840
5.850
5.600
5.645
3,214
-0.36(-5.92%)
Oct 12, 2022
6.070
6.250
6.000
6.000
3,284
+0.07(+1.18%)
Oct 11, 2022
5.930
6.100
5.840
5.930
5,461
+0.04(+0.74%)
Oct 10, 2022
5.700
6.050
5.700
5.886
3,776
+0.12(+2.01%)
Oct 07, 2022
6.020
6.060
5.610
5.770
4,902
-0.35(-5.72%)
Oct 06, 2022
5.830
6.120
5.760
6.120
5,767
+0.39(+6.81%)
Oct 05, 2022
6.050
6.050
5.710
5.730
5,154
-0.43(-6.91%)
Oct 04, 2022
5.570
6.156
5.550
6.156
6,339
+0.69(+12.53%)
Oct 03, 2022
5.100
5.470
5.100
5.470
4,300
+0.39(+7.68%)
Sep 30, 2022
5.150
5.200
5.080
5.080
4,838
-0.17(-3.24%)
Sep 29, 2022
5.250
5.250
5.250
5.250
981
+0.00(+0.00%)
Sep 28, 2022
5.300
5.425
5.210
5.250
6,856
+0.02(+0.32%)
Sep 27, 2022
5.360
5.467
5.233
5.233
6,438
-0.12(-2.19%)
Sep 26, 2022
5.310
5.490
5.270
5.350
6,040
+0.05(+0.94%)
Sep 23, 2022
5.420
5.500
5.280
5.300
3,065
-0.25(-4.50%)
Sep 22, 2022
5.375
5.550
5.290
5.550
5,227
+0.24(+4.45%)
Sep 21, 2022
5.877
5.877
5.300
5.314
2,093
-0.07(-1.23%)
Sep 20, 2022
5.250
5.386
5.250
5.380
7,362
+0.00(+0.00%)
Sep 19, 2022
5.520
5.520
5.350
5.380
4,955
-0.20(-3.58%)
Sep 16, 2022
6.110
6.110
5.500
5.580
25,712
-0.53(-8.67%)
Sep 15, 2022
6.300
6.375
6.000
6.110
11,379
-0.17(-2.71%)
Sep 14, 2022
6.740
6.740
6.270
6.280
2,708
-0.06(-0.98%)
Sep 13, 2022
6.590
6.618
6.260
6.342
7,685
-0.25(-3.76%)
Sep 12, 2022
6.660
6.680
6.590
6.590
6,330
-0.07(-1.05%)
Sep 09, 2022
6.700
6.925
6.660
6.660
19,375
-0.25(-3.62%)
Sep 08, 2022
6.720
7.084
6.560
6.910
33,466
+0.03(+0.44%)
Sep 07, 2022
6.520
6.990
6.520
6.880
7,624
+0.36(+5.52%)
Sep 06, 2022
6.560
6.665
6.500
6.520
9,106
-0.07(-1.04%)
Sep 02, 2022
6.650
6.650
6.520
6.589
2,714
+0.08(+1.21%)
Sep 01, 2022
6.800
6.900
6.510
6.510
7,084
-0.25(-3.70%)
Aug 31, 2022
6.800
6.900
6.540
6.760
16,769
-0.04(-0.59%)
Aug 30, 2022
6.820
6.820
6.800
6.800
1,169
-0.01(-0.15%)
Aug 29, 2022
6.780
6.982
6.645
6.810
8,970
-0.14(-2.01%)
Aug 26, 2022
7.280
7.280
6.760
6.950
14,532
-0.41(-5.57%)
Aug 25, 2022
7.590
7.671
7.250
7.360
20,576
-0.30(-3.92%)
Aug 24, 2022
7.450
7.700
7.360
7.660
5,913
+0.15(+2.00%)
Aug 23, 2022
7.320
7.700
7.290
7.510
8,931
+0.35(+4.89%)
Aug 22, 2022
7.360
7.360
7.100
7.160
6,199
-0.44(-5.79%)
Aug 19, 2022
7.150
7.881
7.150
7.600
49,439
+0.42(+5.78%)
Aug 18, 2022
6.700
7.530
6.610
7.185
29,669
+0.49(+7.40%)
Aug 17, 2022
6.730
6.850
6.660
6.690
29,649
-0.01(-0.15%)
Aug 16, 2022
6.748
6.775
6.581
6.700
6,350
-0.14(-2.05%)
Aug 15, 2022
6.840
7.045
6.650
6.840
14,870
+0.11(+1.63%)
Aug 12, 2022
6.800
6.950
6.703
6.730
10,651
-0.04(-0.59%)
Aug 11, 2022
6.860
7.020
6.770
6.770
10,587
-0.15(-2.17%)
Aug 10, 2022
7.180
7.300
6.800
6.920
33,297
+0.14(+2.06%)
Aug 09, 2022
7.100
7.400
6.630
6.780
26,329
-0.40(-5.59%)
Aug 08, 2022
7.070
7.535
6.930
7.181
17,803
+0.18(+2.59%)
Aug 05, 2022
6.730
7.000
6.300
7.000
29,912
+0.25(+3.69%)
Aug 04, 2022
7.650
7.680
6.520
6.751
25,634
-0.95(-12.33%)
Aug 03, 2022
6.330
7.920
6.330
7.700
69,347
+1.40(+22.22%)
Aug 02, 2022
5.470
6.300
5.470
6.300
90,990
+0.84(+15.38%)
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.