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
Aravive Inc
(NQ:
ARAV
)
0.0401
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 26, 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, 2019
5.890
6.849
5.880
6.550
88,150
+0.72(+12.37%)
Jul 30, 2019
5.900
5.900
5.750
5.829
5,894
+0.14(+2.44%)
Jul 29, 2019
5.730
5.880
5.603
5.690
9,335
+0.01(+0.18%)
Jul 26, 2019
5.640
5.800
5.630
5.680
2,500
+0.00(+0.00%)
Jul 25, 2019
5.560
5.730
5.560
5.680
3,444
+0.04(+0.71%)
Jul 24, 2019
5.280
5.640
5.280
5.640
15,977
+0.37(+7.02%)
Jul 23, 2019
5.180
5.490
5.060
5.270
5,232
+0.07(+1.35%)
Jul 22, 2019
5.300
5.550
5.070
5.200
76,184
-0.15(-2.80%)
Jul 19, 2019
5.390
5.390
5.200
5.350
14,900
+0.05(+0.94%)
Jul 18, 2019
5.655
5.655
5.138
5.300
124,489
-0.31(-5.53%)
Jul 17, 2019
5.730
5.760
5.610
5.610
10,865
-0.01(-0.18%)
Jul 16, 2019
5.840
5.840
5.620
5.620
2,256
-0.09(-1.58%)
Jul 15, 2019
5.960
5.960
5.500
5.710
50,432
-0.19(-3.22%)
Jul 12, 2019
6.000
6.000
5.900
5.900
12,100
-0.10(-1.67%)
Jul 11, 2019
5.900
6.000
5.860
6.000
2,989
+0.00(+0.00%)
Jul 10, 2019
6.000
6.000
5.801
6.000
12,934
+0.00(+0.00%)
Jul 09, 2019
5.730
6.000
5.690
6.000
7,625
+0.33(+5.82%)
Jul 08, 2019
5.750
5.850
5.600
5.670
8,635
-0.05(-0.88%)
Jul 05, 2019
5.780
5.890
5.720
5.720
21,000
-0.00(-0.01%)
Jul 03, 2019
5.680
5.890
5.610
5.721
17,300
-0.01(-0.17%)
Jul 02, 2019
5.900
5.900
5.660
5.730
6,001
-0.11(-1.88%)
Jul 01, 2019
6.000
6.000
5.810
5.840
14,495
-0.16(-2.67%)
Jun 28, 2019
5.760
6.000
5.760
6.000
9,700
+0.01(+0.17%)
Jun 27, 2019
5.870
5.990
5.608
5.990
1,335
+0.09(+1.53%)
Jun 26, 2019
5.980
5.980
5.750
5.900
13,650
-0.10(-1.67%)
Jun 25, 2019
5.870
6.000
5.760
6.000
8,874
+0.04(+0.76%)
Jun 24, 2019
5.930
6.000
5.930
5.955
1,946
-0.01(-0.25%)
Jun 21, 2019
6.010
6.050
5.939
5.970
3,200
-0.02(-0.33%)
Jun 20, 2019
5.930
6.100
5.840
5.990
7,146
+0.04(+0.67%)
Jun 19, 2019
5.880
6.045
5.810
5.950
15,479
+0.02(+0.34%)
Jun 18, 2019
5.800
5.970
5.800
5.930
8,790
+0.08(+1.37%)
Jun 17, 2019
5.820
5.850
5.770
5.850
2,214
-0.10(-1.68%)
Jun 14, 2019
5.800
5.950
5.760
5.950
18,800
+0.13(+2.23%)
Jun 13, 2019
5.920
6.100
5.820
5.820
10,247
+0.13(+2.28%)
Jun 12, 2019
6.150
6.150
5.690
5.690
1,472
-0.28(-4.69%)
Jun 11, 2019
6.000
6.160
5.915
5.970
11,485
-0.08(-1.32%)
Jun 10, 2019
5.995
6.060
5.804
6.050
18,176
+0.16(+2.72%)
Jun 07, 2019
5.657
6.030
5.534
5.890
22,700
-0.05(-0.84%)
Jun 06, 2019
5.690
5.963
5.650
5.940
13,026
+0.15(+2.59%)
Jun 05, 2019
5.930
5.930
5.657
5.790
8,096
-0.16(-2.61%)
Jun 04, 2019
6.060
6.060
5.810
5.945
11,258
-0.10(-1.74%)
Jun 03, 2019
5.870
6.050
5.780
6.050
11,822
+0.24(+4.13%)
May 31, 2019
6.110
6.150
5.766
5.810
10,900
-0.40(-6.44%)
May 30, 2019
5.980
6.500
5.800
6.210
21,200
+0.23(+3.85%)
May 29, 2019
6.044
6.050
5.934
5.980
12,602
-0.15(-2.45%)
May 28, 2019
6.160
6.200
6.026
6.130
10,799
-0.06(-0.97%)
May 24, 2019
6.170
6.240
5.940
6.190
18,300
+0.02(+0.32%)
May 23, 2019
6.050
6.190
5.785
6.170
45,579
+0.11(+1.82%)
May 22, 2019
5.910
6.310
5.910
6.060
17,854
-0.33(-5.16%)
May 21, 2019
6.020
6.390
5.510
6.390
50,842
+0.28(+4.58%)
May 20, 2019
6.270
6.640
6.050
6.110
49,057
-0.27(-4.23%)
May 17, 2019
6.130
6.450
6.130
6.380
6,900
+0.27(+4.42%)
May 16, 2019
6.520
6.820
6.110
6.110
17,870
-0.31(-4.83%)
May 15, 2019
6.400
6.500
6.261
6.420
11,107
-0.03(-0.47%)
May 14, 2019
6.490
6.490
6.160
6.450
35,557
+0.44(+7.32%)
May 13, 2019
6.170
6.374
6.000
6.010
10,388
-0.08(-1.32%)
May 10, 2019
6.110
6.370
6.060
6.090
11,200
-0.04(-0.65%)
May 09, 2019
6.220
6.310
6.070
6.130
4,930
-0.29(-4.52%)
May 08, 2019
6.330
6.640
6.250
6.420
4,924
+0.10(+1.58%)
May 07, 2019
6.625
6.625
6.220
6.320
9,884
-0.10(-1.56%)
May 06, 2019
6.150
6.820
6.070
6.420
20,383
+0.15(+2.39%)
May 03, 2019
6.090
6.410
6.090
6.270
6,500
+0.21(+3.47%)
May 02, 2019
6.100
6.300
6.050
6.060
14,242
-0.25(-3.96%)
May 01, 2019
6.390
6.390
6.070
6.310
10,623
-0.08(-1.25%)
Apr 30, 2019
6.480
6.500
6.290
6.390
6,319
-0.06(-0.93%)
Apr 29, 2019
6.000
6.450
6.000
6.450
13,028
+0.66(+11.40%)
Apr 26, 2019
5.800
5.850
5.680
5.790
13,200
+0.14(+2.48%)
Apr 25, 2019
6.300
6.345
4.970
5.650
71,784
-0.65(-10.32%)
Apr 24, 2019
6.780
6.780
6.300
6.300
13,719
-0.54(-7.89%)
Apr 23, 2019
6.380
6.900
6.350
6.840
7,946
+0.55(+8.74%)
Apr 22, 2019
6.410
6.420
6.190
6.290
4,666
+0.06(+0.96%)
Apr 18, 2019
6.110
6.295
6.031
6.230
10,000
+0.23(+3.83%)
Apr 17, 2019
6.410
6.490
6.000
6.000
8,456
-0.40(-6.25%)
Apr 16, 2019
6.400
6.790
6.150
6.400
12,659
-0.03(-0.47%)
Apr 15, 2019
6.750
6.750
6.320
6.430
16,749
-0.25(-3.74%)
Apr 12, 2019
6.550
6.750
6.550
6.680
7,700
+0.13(+1.98%)
Apr 11, 2019
6.560
6.910
6.550
6.550
33,178
-0.03(-0.46%)
Apr 10, 2019
6.540
7.000
6.530
6.580
19,316
+0.08(+1.23%)
Apr 09, 2019
6.660
6.953
6.310
6.500
39,936
-0.06(-0.91%)
Apr 08, 2019
6.960
7.030
6.450
6.560
12,410
-0.41(-5.88%)
Apr 05, 2019
7.180
7.200
6.920
6.970
9,300
-0.22(-3.06%)
Apr 04, 2019
7.440
7.480
6.900
7.190
9,170
-0.31(-4.13%)
Apr 03, 2019
7.500
7.500
7.200
7.500
9,391
+0.30(+4.17%)
Apr 02, 2019
7.380
7.406
7.125
7.200
10,634
-0.05(-0.69%)
Apr 01, 2019
7.100
7.343
7.030
7.250
24,286
+0.21(+2.98%)
Mar 29, 2019
6.990
7.600
6.814
7.040
22,800
+0.03(+0.43%)
Mar 28, 2019
7.330
7.340
6.535
7.010
16,667
-0.36(-4.88%)
Mar 27, 2019
8.350
8.350
6.934
7.370
16,126
+0.00(+0.00%)
Mar 26, 2019
8.200
8.200
7.180
7.370
27,806
-0.83(-10.12%)
Mar 25, 2019
8.250
8.250
7.910
8.200
21,422
-0.06(-0.78%)
Mar 22, 2019
7.840
8.280
7.820
8.265
43,200
+0.42(+5.42%)
Mar 21, 2019
8.210
8.289
7.840
7.840
20,181
-0.34(-4.16%)
Mar 20, 2019
7.640
8.570
7.210
8.180
76,287
+0.49(+6.37%)
Mar 19, 2019
7.000
7.850
6.620
7.690
125,234
+1.09(+16.52%)
Mar 18, 2019
6.000
6.600
5.810
6.600
15,252
+0.58(+9.63%)
Mar 15, 2019
6.150
6.350
5.930
6.020
17,200
-0.05(-0.82%)
Mar 14, 2019
6.330
6.330
5.980
6.070
33,740
-0.28(-4.41%)
Mar 13, 2019
6.680
6.680
6.210
6.350
14,591
-0.21(-3.20%)
Mar 12, 2019
6.149
6.590
6.149
6.560
26,918
+0.01(+0.15%)
Mar 11, 2019
6.580
6.670
6.210
6.550
24,458
-0.10(-1.50%)
Mar 08, 2019
6.780
6.780
6.055
6.650
32,800
-0.08(-1.19%)
Mar 07, 2019
6.700
7.014
6.430
6.730
120,331
-0.01(-0.15%)
Mar 06, 2019
6.840
6.840
6.260
6.740
52,619
+0.50(+8.01%)
Mar 05, 2019
5.600
6.240
5.600
6.240
20,974
+0.32(+5.41%)
Mar 04, 2019
5.558
5.920
5.558
5.920
11,478
+0.05(+0.85%)
Mar 01, 2019
5.890
5.970
5.190
5.870
9,500
+0.04(+0.69%)
Feb 28, 2019
5.390
5.931
5.320
5.830
39,647
+0.44(+8.16%)
Feb 27, 2019
5.320
5.650
5.170
5.390
14,145
+0.08(+1.51%)
Feb 26, 2019
5.640
5.840
5.280
5.310
10,615
-0.27(-4.84%)
Feb 25, 2019
5.400
5.580
5.260
5.580
28,627
+0.23(+4.30%)
Feb 22, 2019
5.290
5.350
5.070
5.350
17,200
+0.31(+6.07%)
Feb 21, 2019
5.090
5.340
4.947
5.044
28,877
-0.04(-0.71%)
Feb 20, 2019
5.250
5.250
5.025
5.080
13,574
-0.17(-3.24%)
Feb 19, 2019
4.760
5.290
4.760
5.250
14,112
+0.49(+10.29%)
Feb 15, 2019
4.720
5.000
4.700
4.760
30,300
+0.06(+1.28%)
Feb 14, 2019
4.770
4.960
4.700
4.700
10,121
-0.07(-1.40%)
Feb 13, 2019
4.830
4.920
4.750
4.767
17,135
-0.07(-1.51%)
Feb 12, 2019
4.940
4.960
4.750
4.840
24,153
+0.02(+0.41%)
Feb 11, 2019
4.890
4.970
4.750
4.820
13,599
+0.04(+0.84%)
Feb 08, 2019
4.970
4.970
4.700
4.780
26,100
-0.20(-4.02%)
Feb 07, 2019
4.740
5.000
4.600
4.980
43,748
+0.29(+6.07%)
Feb 06, 2019
4.460
4.806
4.450
4.695
20,485
+0.25(+5.51%)
Feb 05, 2019
4.210
4.500
4.181
4.450
9,126
+0.20(+4.71%)
Feb 04, 2019
4.055
4.320
4.055
4.250
106,306
+0.05(+1.19%)
Feb 01, 2019
4.140
4.635
4.000
4.200
30,700
+0.18(+4.48%)
Jan 31, 2019
3.750
4.500
3.700
4.020
71,469
+0.23(+6.07%)
Jan 30, 2019
3.610
3.925
3.550
3.790
33,594
+0.10(+2.71%)
Jan 29, 2019
3.690
3.700
3.500
3.690
33,265
+0.15(+4.24%)
Jan 28, 2019
3.470
3.780
3.470
3.540
9,385
+0.07(+2.02%)
Jan 25, 2019
3.510
3.820
3.400
3.470
30,700
+0.12(+3.58%)
Jan 24, 2019
3.520
3.700
3.220
3.350
12,894
-0.15(-4.29%)
Jan 23, 2019
3.650
3.710
3.430
3.500
8,624
-0.11(-3.05%)
Jan 22, 2019
3.730
3.760
3.610
3.610
3,340
-0.11(-2.96%)
Jan 18, 2019
3.670
3.920
3.670
3.720
8,500
+0.03(+0.81%)
Jan 17, 2019
3.920
3.960
3.680
3.690
19,125
-0.21(-5.38%)
Jan 16, 2019
3.830
3.990
3.740
3.900
10,665
-0.04(-1.02%)
Jan 15, 2019
3.930
3.940
3.710
3.940
18,527
+0.09(+2.34%)
Jan 14, 2019
3.960
3.970
3.780
3.850
16,848
-0.02(-0.52%)
Jan 11, 2019
3.830
3.970
3.800
3.870
32,400
+0.00(+0.00%)
Jan 10, 2019
3.850
3.990
3.850
3.870
16,070
-0.10(-2.52%)
Jan 09, 2019
3.990
4.017
3.850
3.970
3,752
+0.03(+0.76%)
Jan 08, 2019
3.970
4.280
3.940
3.940
80,955
+0.00(+0.00%)
Jan 07, 2019
3.900
3.980
3.770
3.940
47,192
+0.06(+1.55%)
Jan 04, 2019
3.700
3.920
3.700
3.880
40,500
+0.27(+7.48%)
Jan 03, 2019
3.680
3.810
3.360
3.610
27,002
-0.03(-0.82%)
Jan 02, 2019
3.500
3.800
3.440
3.640
20,880
+0.12(+3.41%)
Dec 31, 2018
3.420
3.640
3.270
3.520
84,200
+0.11(+3.23%)
Dec 28, 2018
3.230
3.780
3.220
3.410
104,100
+0.18(+5.57%)
Dec 27, 2018
3.390
3.390
3.176
3.230
28,771
-0.17(-5.00%)
Dec 26, 2018
3.250
3.450
3.070
3.400
60,448
+0.00(+0.00%)
Dec 24, 2018
3.390
3.410
3.110
3.400
59,300
+0.02(+0.59%)
Dec 21, 2018
3.230
3.450
3.130
3.380
81,200
-0.07(-2.03%)
Dec 20, 2018
3.500
3.540
3.140
3.450
125,398
-0.08(-2.27%)
Dec 19, 2018
3.630
3.800
3.470
3.530
43,020
-0.07(-1.94%)
Dec 18, 2018
3.900
3.900
3.490
3.600
74,601
-0.26(-6.74%)
Dec 17, 2018
3.920
4.315
3.750
3.860
99,899
-0.56(-12.67%)
Dec 14, 2018
4.780
4.790
4.420
4.420
15,800
-0.29(-6.16%)
Dec 13, 2018
4.660
4.820
4.383
4.710
57,015
-0.07(-1.46%)
Dec 12, 2018
4.870
4.880
4.560
4.780
52,638
-0.04(-0.83%)
Dec 11, 2018
4.570
4.830
4.007
4.820
36,248
+0.03(+0.63%)
Dec 10, 2018
4.700
4.820
4.090
4.790
75,372
+0.19(+4.13%)
Dec 07, 2018
5.130
5.130
4.590
4.600
20,400
-0.50(-9.80%)
Dec 06, 2018
4.900
5.230
4.866
5.100
39,250
+0.07(+1.39%)
Dec 04, 2018
5.260
5.440
4.820
5.030
63,600
-0.22(-4.19%)
Dec 03, 2018
5.620
5.850
5.230
5.250
19,973
-0.27(-4.89%)
Nov 30, 2018
5.760
5.760
5.500
5.520
28,900
-0.30(-5.15%)
Nov 29, 2018
5.540
5.820
5.390
5.820
16,781
+0.32(+5.82%)
Nov 28, 2018
5.570
5.660
5.420
5.500
10,989
-0.05(-0.90%)
Nov 27, 2018
5.640
5.690
5.420
5.550
18,306
-0.27(-4.56%)
Nov 26, 2018
5.700
5.880
5.520
5.815
12,684
+0.20(+3.47%)
Nov 23, 2018
5.970
5.980
5.400
5.620
11,200
-0.27(-4.58%)
Nov 21, 2018
5.890
5.890
5.890
0
-0.03(-0.51%)
Nov 20, 2018
5.610
5.980
5.450
5.920
70,803
+0.26(+4.55%)
Nov 19, 2018
6.140
6.140
5.380
5.662
78,437
-0.35(-5.79%)
Nov 16, 2018
5.820
6.180
5.820
6.010
43,800
+0.10(+1.69%)
Nov 15, 2018
5.840
6.170
5.600
5.910
28,459
-0.33(-5.29%)
Nov 14, 2018
6.600
6.600
5.550
6.240
50,922
-0.17(-2.65%)
Nov 13, 2018
6.910
6.910
6.100
6.410
69,941
-0.11(-1.69%)
Nov 12, 2018
7.010
7.070
6.340
6.520
46,030
-0.51(-7.25%)
Nov 09, 2018
6.660
7.090
6.630
7.030
70,200
+0.53(+8.15%)
Nov 08, 2018
6.540
6.565
5.700
6.500
34,544
+0.00(+0.00%)
Nov 07, 2018
6.050
6.743
5.950
6.500
94,555
+0.49(+8.15%)
Nov 06, 2018
5.640
6.320
5.640
6.010
68,689
+0.43(+7.71%)
Nov 05, 2018
5.850
6.070
5.550
5.580
39,009
-0.30(-5.10%)
Nov 02, 2018
5.920
6.090
5.690
5.880
47,300
-0.07(-1.18%)
Nov 01, 2018
5.780
6.400
5.293
5.950
61,636
+0.05(+0.85%)
Oct 31, 2018
5.950
6.000
5.220
5.900
147,224
+0.12(+2.08%)
Oct 30, 2018
5.640
5.950
5.460
5.780
30,701
+0.09(+1.58%)
Oct 29, 2018
5.340
5.950
5.030
5.690
44,789
+0.47(+9.00%)
Oct 26, 2018
5.010
5.375
5.000
5.220
69,500
+0.12(+2.35%)
Oct 25, 2018
5.350
5.550
5.095
5.100
116,998
-0.20(-3.77%)
Oct 24, 2018
5.560
5.960
5.210
5.300
67,077
-0.46(-7.99%)
Oct 23, 2018
5.700
5.900
5.460
5.760
73,312
-0.14(-2.37%)
Oct 22, 2018
6.090
6.570
5.800
5.900
35,746
-0.17(-2.80%)
Oct 19, 2018
6.510
6.850
5.790
6.070
60,900
-0.73(-10.74%)
Oct 18, 2018
6.500
7.250
6.500
6.800
69,356
-0.26(-3.68%)
Oct 17, 2018
6.950
7.200
6.875
7.060
44,988
-0.09(-1.26%)
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.