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 Focus Inc
(NQ:
EFOI
)
1.750
+0.010 (+0.56%)
Streaming Delayed Price
Updated: 12:49 PM EDT, Jun 14, 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
1.920
1.950
1.920
1.920
3,336
-0.05(-2.35%)
Jul 28, 2023
2.000
2.012
1.950
1.966
2,604
-0.03(-1.69%)
Jul 27, 2023
1.980
2.030
1.960
2.000
6,543
-0.04(-1.96%)
Jul 26, 2023
2.194
2.194
1.950
2.040
35,382
-0.16(-7.27%)
Jul 25, 2023
2.200
2.300
2.200
2.200
6,455
+0.00(+0.00%)
Jul 24, 2023
2.190
2.230
2.130
2.200
3,745
+0.02(+0.92%)
Jul 21, 2023
2.240
2.340
2.180
2.180
5,348
-0.08(-3.52%)
Jul 20, 2023
2.350
2.350
2.200
2.260
9,417
-0.11(-4.44%)
Jul 19, 2023
2.419
2.610
2.320
2.365
44,763
+0.03(+1.17%)
Jul 18, 2023
2.130
2.440
2.130
2.337
81,281
+0.18(+8.20%)
Jul 17, 2023
2.000
2.290
2.000
2.160
46,979
+0.18(+9.27%)
Jul 14, 2023
1.990
1.990
1.930
1.977
6,214
+0.02(+0.82%)
Jul 13, 2023
1.990
1.990
1.930
1.961
8,556
+0.04(+2.13%)
Jul 12, 2023
1.930
2.000
1.920
1.920
11,489
-0.07(-3.52%)
Jul 11, 2023
1.940
2.240
1.913
1.990
61,367
+0.05(+2.57%)
Jul 10, 2023
1.900
1.950
1.900
1.940
8,173
+0.00(+0.01%)
Jul 07, 2023
1.920
1.940
1.860
1.940
4,515
+0.12(+6.32%)
Jul 06, 2023
1.870
1.870
1.810
1.825
2,542
-0.04(-1.90%)
Jul 05, 2023
1.780
1.860
1.780
1.860
3,018
+0.09(+5.08%)
Jul 03, 2023
1.760
1.800
1.760
1.770
3,779
-0.04(-2.21%)
Jun 30, 2023
1.800
1.830
1.780
1.810
4,662
+0.03(+1.69%)
Jun 29, 2023
1.750
1.820
1.730
1.780
6,374
+0.05(+2.89%)
Jun 28, 2023
1.700
1.810
1.700
1.730
8,883
+0.05(+2.98%)
Jun 27, 2023
1.660
1.940
1.650
1.680
36,593
-0.01(-0.30%)
Jun 26, 2023
1.660
1.770
1.660
1.685
13,241
+0.01(+0.30%)
Jun 23, 2023
1.750
1.969
1.680
1.680
16,112
-0.10(-5.62%)
Jun 22, 2023
2.030
2.380
1.760
1.780
87,833
-0.27(-13.17%)
Jun 21, 2023
2.000
2.140
2.000
2.050
24,522
+0.09(+4.59%)
Jun 20, 2023
2.170
2.210
1.950
1.960
58,388
-0.18(-8.38%)
Jun 16, 2023
2.588
2.590
1.890
2.139
112,919
-0.45(-17.34%)
Jun 15, 2023
2.520
2.589
2.520
2.588
16,492
+0.14(+5.63%)
Jun 14, 2023
2.695
2.701
2.450
2.450
6,661
-0.25(-9.28%)
Jun 13, 2023
2.527
2.800
2.527
2.701
4,131
-0.07(-2.40%)
Jun 12, 2023
2.800
2.849
2.661
2.767
8,702
+0.04(+1.33%)
Jun 09, 2023
2.807
2.807
2.716
2.731
5,089
-0.08(-2.84%)
Jun 08, 2023
2.891
2.941
2.800
2.811
3,728
-0.13(-4.43%)
Jun 07, 2023
2.800
3.066
2.800
2.941
10,790
+0.04(+1.40%)
Jun 06, 2023
2.870
2.911
2.801
2.900
813
+0.03(+1.05%)
Jun 05, 2023
2.800
2.938
2.731
2.870
3,436
+0.07(+2.50%)
Jun 02, 2023
2.940
3.044
2.730
2.800
6,134
+0.07(+2.56%)
Jun 01, 2023
3.033
3.076
2.716
2.730
6,969
-0.20(-6.81%)
May 31, 2023
3.028
3.142
2.870
2.929
3,204
-0.07(-2.22%)
May 30, 2023
3.079
3.083
2.940
2.996
9,150
-0.08(-2.71%)
May 26, 2023
3.010
3.325
3.010
3.079
5,759
-0.20(-6.20%)
May 25, 2023
3.150
3.658
2.870
3.283
19,979
+0.13(+4.15%)
May 24, 2023
3.203
3.203
3.080
3.152
1,662
+0.00(+0.00%)
May 23, 2023
3.184
3.219
3.150
3.152
1,698
-0.03(-1.03%)
May 22, 2023
3.220
3.261
3.150
3.185
1,284
-0.08(-2.40%)
May 19, 2023
3.262
3.263
3.099
3.263
2,564
+0.00(+0.00%)
May 18, 2023
3.039
3.268
3.039
3.263
4,797
+0.13(+4.11%)
May 17, 2023
3.220
3.309
2.940
3.135
3,750
-0.15(-4.66%)
May 16, 2023
3.158
3.303
3.157
3.288
533
+0.03(+0.84%)
May 15, 2023
3.262
3.262
3.213
3.261
583
-0.02(-0.47%)
May 12, 2023
3.163
3.304
3.151
3.276
2,474
+0.11(+3.54%)
May 11, 2023
3.140
3.500
3.140
3.164
3,376
-0.09(-2.69%)
May 10, 2023
3.150
3.640
3.150
3.252
3,938
+0.10(+3.20%)
May 09, 2023
3.255
3.255
3.095
3.151
1,919
-0.10(-3.20%)
May 08, 2023
3.244
3.360
3.151
3.255
3,710
-0.01(-0.32%)
May 05, 2023
3.290
3.291
3.079
3.265
9,223
+0.19(+6.07%)
May 04, 2023
3.010
3.185
3.010
3.079
1,683
+0.17(+5.70%)
May 03, 2023
3.360
3.360
2.912
2.913
9,386
+0.04(+1.49%)
May 02, 2023
2.940
3.010
2.870
2.870
3,406
-0.03(-1.11%)
May 01, 2023
2.940
3.020
2.902
2.902
4,750
-0.14(-4.47%)
Apr 28, 2023
2.961
3.359
2.961
3.038
4,470
+0.10(+3.24%)
Apr 27, 2023
3.010
3.073
2.870
2.943
5,399
+0.02(+0.65%)
Apr 26, 2023
3.165
3.185
2.882
2.924
7,037
-0.33(-10.17%)
Apr 25, 2023
3.353
3.360
3.185
3.255
9,561
-0.24(-6.94%)
Apr 24, 2023
3.486
3.499
3.416
3.498
5,177
+0.01(+0.34%)
Apr 21, 2023
3.514
3.568
3.465
3.486
3,296
-0.14(-3.90%)
Apr 20, 2023
3.500
3.639
3.500
3.627
2,275
+0.06(+1.61%)
Apr 19, 2023
3.500
3.570
3.500
3.570
4,010
-0.09(-2.39%)
Apr 18, 2023
3.570
3.658
3.541
3.658
6,385
+0.10(+2.85%)
Apr 17, 2023
3.710
3.757
3.501
3.556
3,234
-0.12(-3.24%)
Apr 14, 2023
3.766
3.766
3.675
3.675
2,247
-0.31(-7.85%)
Apr 13, 2023
3.605
3.990
3.605
3.988
2,867
+0.24(+6.51%)
Apr 12, 2023
3.904
3.904
3.623
3.744
1,455
-0.00(-0.09%)
Apr 11, 2023
3.920
3.990
3.746
3.748
2,088
-0.13(-3.44%)
Apr 10, 2023
3.687
4.130
3.492
3.881
18,006
+0.07(+1.74%)
Apr 06, 2023
3.780
3.920
3.605
3.815
12,252
-0.02(-0.47%)
Apr 05, 2023
3.780
3.836
3.711
3.833
2,533
-0.06(-1.48%)
Apr 04, 2023
3.710
3.920
3.612
3.891
2,769
+0.21(+5.85%)
Apr 03, 2023
3.850
4.060
3.597
3.676
2,303
-0.24(-6.23%)
Mar 31, 2023
3.500
3.920
3.486
3.920
13,820
+0.42(+12.02%)
Mar 30, 2023
3.447
3.612
3.447
3.499
2,130
-0.00(-0.02%)
Mar 29, 2023
3.500
3.652
3.500
3.500
1,021
-0.15(-4.16%)
Mar 28, 2023
3.447
3.709
3.409
3.652
20,696
+0.15(+4.30%)
Mar 27, 2023
3.431
3.677
3.431
3.501
1,692
-0.18(-4.78%)
Mar 24, 2023
3.639
3.780
3.431
3.677
2,932
+0.04(+1.02%)
Mar 23, 2023
3.963
3.963
3.571
3.640
2,765
-0.15(-4.06%)
Mar 22, 2023
3.497
3.853
3.465
3.794
19,484
+0.33(+9.49%)
Mar 21, 2023
3.604
3.604
3.430
3.465
5,131
+0.07(+2.10%)
Mar 20, 2023
3.668
3.668
3.394
3.394
2,362
+0.03(+0.79%)
Mar 17, 2023
3.640
3.849
3.367
3.367
6,800
-0.38(-10.04%)
Mar 16, 2023
3.500
3.780
3.500
3.743
5,417
+0.36(+10.52%)
Mar 15, 2023
3.532
3.532
3.360
3.387
4,287
-0.15(-4.16%)
Mar 14, 2023
3.655
4.129
3.465
3.534
8,890
-0.28(-7.38%)
Mar 13, 2023
3.885
3.990
3.710
3.815
10,797
-0.20(-5.05%)
Mar 10, 2023
4.130
4.270
3.920
4.018
8,872
-0.37(-8.44%)
Mar 09, 2023
4.129
4.396
4.123
4.388
7,600
+0.26(+6.27%)
Mar 08, 2023
4.305
4.438
4.060
4.129
24,064
-0.55(-11.81%)
Mar 07, 2023
3.640
5.936
3.565
4.682
242,799
+1.18(+33.78%)
Mar 06, 2023
3.464
3.640
3.304
3.500
4,869
+0.04(+1.05%)
Mar 03, 2023
3.290
3.464
3.237
3.464
3,204
+0.14(+4.17%)
Mar 02, 2023
3.290
3.430
3.268
3.325
7,052
-0.02(-0.73%)
Mar 01, 2023
3.360
3.500
3.297
3.349
10,053
-0.08(-2.39%)
Feb 28, 2023
3.500
3.500
3.359
3.431
9,981
+0.04(+1.05%)
Feb 27, 2023
3.447
3.622
3.360
3.396
7,867
-0.23(-6.24%)
Feb 24, 2023
3.500
3.640
3.500
3.622
4,723
+0.14(+3.90%)
Feb 23, 2023
3.640
3.640
3.360
3.486
5,605
-0.08(-2.35%)
Feb 22, 2023
3.711
3.711
3.570
3.570
2,228
-0.13(-3.43%)
Feb 21, 2023
4.018
4.127
3.676
3.697
6,269
-0.32(-8.00%)
Feb 17, 2023
3.851
4.030
3.851
4.018
3,993
+0.08(+1.97%)
Feb 16, 2023
3.893
4.060
3.850
3.940
2,801
-0.05(-1.26%)
Feb 15, 2023
3.850
4.305
3.833
3.991
6,326
+0.14(+3.65%)
Feb 14, 2023
4.060
4.340
3.525
3.850
11,567
-0.21(-5.25%)
Feb 13, 2023
4.386
4.407
3.781
4.064
17,915
-0.45(-10.00%)
Feb 10, 2023
4.315
4.550
4.200
4.515
6,642
+0.07(+1.49%)
Feb 09, 2023
4.480
4.816
4.270
4.449
11,960
-0.22(-4.62%)
Feb 08, 2023
4.664
4.760
4.480
4.664
10,470
+0.00(+0.00%)
Feb 07, 2023
5.303
5.303
4.466
4.664
10,199
-0.18(-3.81%)
Feb 06, 2023
4.200
4.900
4.200
4.849
12,990
+0.65(+15.49%)
Feb 03, 2023
4.697
4.955
3.967
4.199
22,332
-0.53(-11.25%)
Feb 02, 2023
4.620
4.937
4.550
4.731
17,740
+0.09(+1.95%)
Feb 01, 2023
5.530
5.740
4.620
4.640
31,554
-0.93(-16.72%)
Jan 31, 2023
5.600
5.880
5.390
5.572
16,646
-0.10(-1.74%)
Jan 30, 2023
5.880
5.880
5.670
5.671
16,136
-0.21(-3.56%)
Jan 27, 2023
5.950
6.159
5.619
5.880
19,040
+0.28(+5.00%)
Jan 26, 2023
5.250
5.774
5.041
5.600
22,284
+0.35(+6.67%)
Jan 25, 2023
5.285
5.460
4.976
5.250
21,666
+0.06(+1.19%)
Jan 24, 2023
5.040
5.458
4.900
5.188
20,598
-0.06(-1.17%)
Jan 23, 2023
5.413
5.460
4.690
5.250
35,218
+0.44(+9.25%)
Jan 20, 2023
4.863
4.900
4.621
4.806
2,733
+0.15(+3.25%)
Jan 19, 2023
4.340
4.985
4.036
4.654
30,416
+0.32(+7.38%)
Jan 18, 2023
5.110
5.390
3.990
4.334
58,968
-0.58(-11.79%)
Jan 17, 2023
4.130
5.040
4.007
4.914
143,481
+0.97(+24.69%)
Jan 13, 2023
3.745
4.130
3.536
3.941
42,326
+0.16(+4.16%)
Jan 12, 2023
3.430
3.848
3.325
3.784
61,914
+0.42(+12.60%)
Jan 11, 2023
3.220
3.360
3.220
3.360
6,789
+0.14(+4.35%)
Jan 10, 2023
3.222
3.346
3.080
3.220
19,021
-0.00(-0.09%)
Jan 09, 2023
3.010
3.223
2.800
3.223
20,439
+0.28(+9.62%)
Jan 06, 2023
2.800
3.080
2.800
2.940
21,651
+0.28(+10.53%)
Jan 05, 2023
2.590
2.703
2.589
2.660
7,462
-0.06(-2.06%)
Jan 04, 2023
2.436
2.728
2.380
2.716
13,354
+0.34(+14.12%)
Jan 03, 2023
2.310
2.587
2.275
2.380
8,055
+0.17(+7.94%)
Dec 30, 2022
2.100
2.377
2.100
2.205
11,006
+0.07(+3.21%)
Dec 29, 2022
2.170
2.170
2.100
2.136
16,393
-0.03(-1.33%)
Dec 28, 2022
2.163
2.170
2.163
2.165
22,368
-0.00(-0.13%)
Dec 27, 2022
2.100
2.310
2.030
2.168
70,408
+0.06(+2.79%)
Dec 23, 2022
2.233
2.233
1.960
2.109
21,520
-0.12(-5.58%)
Dec 22, 2022
2.316
2.425
2.177
2.234
9,327
-0.08(-3.33%)
Dec 21, 2022
2.286
2.467
2.286
2.311
12,468
+0.08(+3.38%)
Dec 20, 2022
2.461
2.535
2.178
2.235
24,242
-0.26(-10.46%)
Dec 19, 2022
2.660
2.777
2.387
2.496
13,691
-0.09(-3.65%)
Dec 16, 2022
2.590
2.817
2.450
2.591
8,939
+0.00(+0.03%)
Dec 15, 2022
3.080
3.080
2.520
2.590
18,908
-0.42(-13.95%)
Dec 14, 2022
3.009
3.219
2.863
3.010
22,155
+0.07(+2.31%)
Dec 13, 2022
2.590
3.419
2.615
2.942
108,739
+0.25(+9.17%)
Dec 12, 2022
2.730
2.870
2.455
2.695
18,871
-0.07(-2.56%)
Dec 09, 2022
2.520
2.932
2.520
2.766
10,443
+0.00(+0.05%)
Dec 08, 2022
2.450
2.764
2.450
2.764
14,265
+0.39(+16.46%)
Dec 07, 2022
2.527
2.527
2.310
2.374
4,663
-0.07(-2.78%)
Dec 06, 2022
2.635
2.635
2.415
2.442
7,692
-0.04(-1.77%)
Dec 05, 2022
2.504
2.671
2.450
2.486
9,322
-0.16(-5.88%)
Dec 02, 2022
2.450
2.643
2.450
2.641
9,075
+0.13(+5.10%)
Dec 01, 2022
2.516
2.554
2.451
2.513
5,032
+0.00(+0.11%)
Nov 30, 2022
2.520
2.555
2.401
2.510
5,634
-0.07(-2.79%)
Nov 29, 2022
2.415
2.589
2.415
2.582
9,803
+0.14(+5.52%)
Nov 28, 2022
2.520
2.590
2.415
2.447
13,060
-0.07(-2.89%)
Nov 25, 2022
2.380
2.625
2.380
2.520
2,394
-0.10(-3.85%)
Nov 23, 2022
2.436
2.645
2.380
2.621
7,575
+0.07(+2.89%)
Nov 22, 2022
2.450
2.547
2.450
2.547
6,503
+0.05(+2.08%)
Nov 21, 2022
2.720
2.720
2.450
2.495
4,295
-0.23(-8.59%)
Nov 18, 2022
2.660
2.800
2.450
2.730
4,732
+0.02(+0.65%)
Nov 17, 2022
2.800
2.800
2.590
2.712
8,946
+0.16(+6.16%)
Nov 16, 2022
2.730
2.799
2.451
2.555
7,758
-0.24(-8.73%)
Nov 15, 2022
2.520
2.800
2.450
2.799
20,602
+0.29(+11.42%)
Nov 14, 2022
2.520
2.520
2.247
2.512
15,639
+0.04(+1.50%)
Nov 11, 2022
2.381
2.506
2.240
2.475
9,320
+0.10(+4.03%)
Nov 10, 2022
2.413
2.505
2.244
2.379
18,597
-0.03(-1.08%)
Nov 09, 2022
2.712
2.719
2.380
2.405
18,296
-0.12(-4.58%)
Nov 08, 2022
2.660
2.737
2.520
2.521
23,285
-0.18(-6.52%)
Nov 07, 2022
2.660
2.799
2.660
2.696
11,671
+0.03(+1.08%)
Nov 04, 2022
2.724
2.800
2.660
2.668
14,333
-0.10(-3.49%)
Nov 03, 2022
2.825
2.856
2.663
2.764
9,500
-0.03(-0.90%)
Nov 02, 2022
2.774
2.870
2.661
2.789
16,484
-0.01(-0.37%)
Nov 01, 2022
2.870
2.870
2.562
2.800
42,039
-0.06(-2.13%)
Oct 31, 2022
2.800
2.891
2.710
2.861
23,363
+0.06(+2.18%)
Oct 28, 2022
2.771
2.905
2.661
2.800
40,433
+0.10(+3.52%)
Oct 27, 2022
2.940
2.929
2.664
2.705
32,883
-0.14(-4.83%)
Oct 26, 2022
2.870
2.881
2.590
2.842
89,249
-0.11(-3.79%)
Oct 25, 2022
2.695
2.996
2.507
2.954
136,588
-0.05(-1.81%)
Oct 24, 2022
3.150
3.395
2.695
3.009
230,491
-0.42(-12.29%)
Oct 21, 2022
4.340
4.416
3.002
3.430
3,240,592
+0.61(+21.47%)
Oct 20, 2022
2.800
2.905
2.730
2.824
114,166
+0.02(+0.85%)
Oct 19, 2022
2.940
2.940
2.734
2.800
6,376
-0.09(-3.19%)
Oct 18, 2022
2.940
2.982
2.870
2.892
5,473
-0.05(-1.64%)
Oct 17, 2022
2.899
3.066
2.870
2.941
4,512
+0.04(+1.38%)
Oct 14, 2022
3.080
3.080
2.899
2.901
7,813
-0.11(-3.63%)
Oct 13, 2022
2.940
3.191
2.870
3.010
5,685
-0.00(-0.02%)
Oct 12, 2022
3.094
3.416
2.870
3.011
11,607
-0.08(-2.69%)
Oct 11, 2022
3.500
3.500
3.080
3.094
29,508
-0.41(-11.60%)
Oct 10, 2022
3.710
3.825
3.500
3.500
7,791
-0.22(-5.87%)
Oct 07, 2022
3.865
4.059
3.710
3.718
15,226
-0.20(-5.14%)
Oct 06, 2022
3.780
4.029
3.714
3.920
12,184
+0.14(+3.68%)
Oct 05, 2022
3.780
3.920
3.584
3.781
8,397
+0.02(+0.56%)
Oct 04, 2022
3.692
3.850
3.535
3.760
29,925
+0.07(+1.82%)
Oct 03, 2022
3.715
3.765
3.641
3.692
932
+0.05(+1.44%)
Sep 30, 2022
3.675
3.828
3.535
3.640
6,548
+0.03(+0.95%)
Sep 29, 2022
3.910
3.910
3.605
3.606
4,765
-0.14(-3.72%)
Sep 28, 2022
3.913
4.045
3.640
3.745
7,824
+0.03(+0.91%)
Sep 27, 2022
4.171
4.171
3.655
3.711
8,473
+0.06(+1.57%)
Sep 26, 2022
3.500
3.850
3.500
3.654
7,486
+0.01(+0.17%)
Sep 23, 2022
4.060
4.060
3.640
3.648
14,384
-0.42(-10.31%)
Sep 22, 2022
4.340
4.433
3.853
4.067
38,066
-0.41(-9.22%)
Sep 21, 2022
4.620
4.853
4.410
4.480
7,572
-0.09(-2.05%)
Sep 20, 2022
4.830
5.040
4.480
4.574
14,562
-0.29(-5.96%)
Sep 19, 2022
4.795
4.984
4.613
4.864
10,899
-0.00(-0.03%)
Sep 16, 2022
4.900
5.123
4.689
4.865
13,232
-0.14(-2.81%)
Sep 15, 2022
5.040
5.237
4.970
5.006
7,364
-0.06(-1.22%)
Sep 14, 2022
4.958
5.250
4.900
5.067
9,177
+0.03(+0.56%)
Sep 13, 2022
5.110
5.250
4.900
5.039
16,570
-0.21(-4.01%)
Sep 12, 2022
5.250
5.319
4.761
5.250
31,339
+0.33(+6.78%)
Sep 09, 2022
4.760
4.935
4.759
4.917
13,126
+0.14(+3.02%)
Sep 08, 2022
4.690
4.830
4.631
4.773
15,404
+0.04(+0.81%)
Sep 07, 2022
4.793
4.851
4.669
4.734
5,235
-0.05(-1.04%)
Sep 06, 2022
5.005
5.005
4.690
4.784
8,911
-0.10(-2.09%)
Sep 02, 2022
5.110
5.110
4.725
4.886
19,105
-0.15(-3.07%)
Sep 01, 2022
5.110
5.320
4.767
5.041
54,484
-0.21(-3.97%)
Aug 31, 2022
5.248
5.336
5.124
5.249
8,192
-0.07(-1.34%)
Aug 30, 2022
5.250
5.460
5.153
5.321
20,818
+0.04(+0.68%)
Aug 29, 2022
5.320
5.495
5.180
5.285
21,794
-0.21(-3.83%)
Aug 26, 2022
5.740
5.810
5.354
5.496
24,028
-0.31(-5.26%)
Aug 25, 2022
5.670
5.845
5.600
5.801
15,159
+0.06(+1.06%)
Aug 24, 2022
5.740
5.872
5.489
5.740
39,707
+0.15(+2.67%)
Aug 23, 2022
5.390
5.690
5.145
5.591
82,370
+0.27(+5.09%)
Aug 22, 2022
5.320
5.320
5.140
5.320
7,997
+0.07(+1.35%)
Aug 19, 2022
5.530
5.530
5.145
5.249
17,107
-0.11(-2.00%)
Aug 18, 2022
5.243
5.495
5.197
5.356
28,081
+0.00(+0.03%)
Aug 17, 2022
5.110
5.359
5.110
5.355
30,075
+0.04(+0.70%)
Aug 16, 2022
5.389
5.439
5.180
5.318
35,099
-0.07(-1.32%)
Aug 15, 2022
5.250
5.439
5.114
5.389
33,211
+0.23(+4.41%)
Aug 12, 2022
5.145
5.293
5.110
5.162
33,218
+0.08(+1.63%)
Aug 11, 2022
5.530
5.726
5.040
5.079
78,612
-0.58(-10.18%)
Aug 10, 2022
6.200
6.384
5.530
5.655
172,152
-0.65(-10.24%)
Aug 09, 2022
5.810
7.089
5.146
6.300
444,824
+0.60(+10.58%)
Aug 08, 2022
5.880
5.881
5.635
5.697
22,325
+0.01(+0.23%)
Aug 05, 2022
6.058
6.058
5.362
5.684
70,667
-0.41(-6.67%)
Aug 04, 2022
5.705
6.195
5.656
6.090
253,425
+0.63(+11.64%)
Aug 03, 2022
5.390
5.770
5.320
5.455
47,202
+0.35(+6.83%)
Aug 02, 2022
5.180
5.253
4.970
5.106
32,239
-0.09(-1.66%)
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.