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
Olb Group Inc
(NQ:
OLB
)
3.720
-0.250 (-6.30%)
Streaming Delayed Price
Updated: 3:45 PM EDT, May 22, 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
1.510
1.550
1.450
1.500
116,876
-0.01(-0.66%)
Jul 28, 2022
1.420
1.580
1.400
1.510
524,074
+0.05(+3.42%)
Jul 27, 2022
1.410
1.499
1.350
1.460
210,337
+0.05(+3.55%)
Jul 26, 2022
1.510
1.510
1.380
1.410
126,003
-0.11(-7.24%)
Jul 25, 2022
1.350
1.530
1.230
1.520
430,327
+0.13(+9.35%)
Jul 22, 2022
1.380
1.455
1.310
1.390
389,139
-0.02(-1.42%)
Jul 21, 2022
1.460
1.560
1.282
1.410
1,203,043
-0.04(-2.76%)
Jul 20, 2022
1.180
1.630
1.180
1.450
2,410,322
+0.28(+23.93%)
Jul 19, 2022
1.100
1.195
1.040
1.170
718,615
+0.09(+8.33%)
Jul 18, 2022
1.100
1.163
1.050
1.080
331,246
-0.01(-0.92%)
Jul 15, 2022
1.110
1.120
1.030
1.090
169,183
-0.02(-1.80%)
Jul 14, 2022
1.080
1.170
1.030
1.110
655,854
-0.04(-3.48%)
Jul 13, 2022
0.9900
1.390
0.9505
1.150
11,486,511
+0.25(+27.72%)
Jul 12, 2022
0.9300
0.9547
0.8699
0.9004
38,102
-0.02(-2.23%)
Jul 11, 2022
0.9600
0.9700
0.9010
0.9209
43,650
-0.05(-5.16%)
Jul 08, 2022
0.9500
1.083
0.9020
0.9710
140,497
+0.06(+6.70%)
Jul 07, 2022
0.9000
0.9750
0.8904
0.9100
107,086
+0.01(+1.11%)
Jul 06, 2022
0.9056
0.9219
0.8700
0.9000
36,472
+0.04(+4.35%)
Jul 05, 2022
0.9000
0.9000
0.8535
0.8625
34,634
-0.03(-3.09%)
Jul 01, 2022
0.8700
0.9000
0.8600
0.8900
26,436
+0.01(+0.85%)
Jun 30, 2022
0.8400
0.8825
0.8300
0.8825
22,193
+0.02(+2.38%)
Jun 29, 2022
0.8536
0.9300
0.8500
0.8620
32,909
-0.04(-4.75%)
Jun 28, 2022
0.8700
0.9300
0.8607
0.9050
62,181
+0.03(+2.84%)
Jun 27, 2022
0.9100
0.9500
0.8800
0.8800
45,968
-0.02(-2.22%)
Jun 24, 2022
0.9000
0.9800
0.9000
0.9000
45,814
-0.01(-0.55%)
Jun 23, 2022
0.9001
0.9800
0.9000
0.9050
40,915
-0.00(-0.28%)
Jun 22, 2022
0.9500
0.9657
0.9075
0.9075
54,905
-0.04(-4.55%)
Jun 21, 2022
0.9783
0.9979
0.9500
0.9508
40,724
+0.04(+3.98%)
Jun 17, 2022
1.030
1.090
0.9144
0.9144
129,757
-0.06(-5.96%)
Jun 16, 2022
0.9251
1.030
0.9000
0.9724
33,577
+0.03(+3.15%)
Jun 15, 2022
0.8942
0.9609
0.8902
0.9427
48,193
+0.05(+5.66%)
Jun 14, 2022
0.9300
0.9800
0.8900
0.8922
67,156
-0.04(-4.03%)
Jun 13, 2022
0.9941
1.020
0.9000
0.9297
97,482
-0.13(-12.29%)
Jun 10, 2022
1.040
1.090
1.000
1.060
28,807
-0.03(-2.75%)
Jun 09, 2022
1.150
1.150
1.070
1.090
48,024
-0.03(-2.68%)
Jun 08, 2022
1.030
1.120
1.020
1.120
68,572
+0.09(+8.74%)
Jun 07, 2022
1.070
1.070
0.9879
1.030
76,009
+0.04(+3.52%)
Jun 06, 2022
1.060
1.060
0.9622
0.9950
79,560
-0.04(-3.40%)
Jun 03, 2022
1.010
1.030
0.9732
1.030
47,658
+0.00(+0.00%)
Jun 02, 2022
1.030
1.040
0.9612
1.030
95,042
+0.01(+0.98%)
Jun 01, 2022
1.030
1.074
0.9601
1.020
68,830
-0.01(-0.97%)
May 31, 2022
1.100
1.180
1.000
1.030
224,746
-0.03(-2.83%)
May 27, 2022
0.9800
1.060
0.9651
1.060
327,398
+0.08(+8.08%)
May 26, 2022
0.9800
1.030
0.9600
0.9808
320,168
-0.01(-0.93%)
May 25, 2022
1.060
1.070
0.9858
0.9900
216,316
-0.08(-7.48%)
May 24, 2022
1.110
1.135
1.060
1.070
41,106
-0.07(-6.14%)
May 23, 2022
1.120
1.190
1.060
1.140
49,424
-0.01(-0.87%)
May 20, 2022
1.200
1.260
1.070
1.150
90,088
-0.04(-2.95%)
May 19, 2022
1.180
1.250
1.110
1.185
48,292
+0.01(+0.42%)
May 18, 2022
1.240
1.259
1.175
1.180
35,255
-0.09(-7.09%)
May 17, 2022
1.300
1.330
1.250
1.270
40,283
+0.10(+8.55%)
May 16, 2022
1.190
1.190
1.150
1.170
58,183
+0.05(+4.46%)
May 13, 2022
1.060
1.170
1.060
1.120
133,941
+0.08(+7.26%)
May 12, 2022
1.000
1.119
0.9661
1.044
151,181
+0.02(+2.37%)
May 11, 2022
1.300
1.315
0.9600
1.020
197,729
-0.28(-21.54%)
May 10, 2022
1.300
1.310
1.150
1.300
112,366
+0.07(+5.69%)
May 09, 2022
1.380
1.394
1.220
1.230
151,697
-0.21(-14.58%)
May 06, 2022
1.420
1.460
1.340
1.440
65,363
+0.01(+0.70%)
May 05, 2022
1.560
1.560
1.410
1.430
144,157
-0.13(-8.33%)
May 04, 2022
1.470
1.560
1.420
1.560
67,709
+0.09(+6.12%)
May 03, 2022
1.430
1.490
1.390
1.470
34,775
+0.04(+2.80%)
May 02, 2022
1.390
1.480
1.370
1.430
273,177
+0.03(+2.14%)
Apr 29, 2022
1.470
1.500
1.390
1.400
64,574
-0.07(-4.76%)
Apr 28, 2022
1.420
1.480
1.360
1.470
151,767
+0.08(+5.76%)
Apr 27, 2022
1.420
1.450
1.362
1.390
101,826
-0.02(-1.42%)
Apr 26, 2022
1.500
1.510
1.400
1.410
172,616
-0.04(-2.76%)
Apr 25, 2022
1.440
1.460
1.411
1.450
121,719
-0.01(-0.68%)
Apr 22, 2022
1.580
1.640
1.430
1.460
219,143
-0.11(-7.01%)
Apr 21, 2022
1.580
1.820
1.550
1.570
698,304
+0.00(+0.00%)
Apr 20, 2022
1.590
1.607
1.570
1.570
49,676
-0.02(-1.26%)
Apr 19, 2022
1.570
1.632
1.542
1.590
82,819
+0.04(+2.58%)
Apr 18, 2022
1.490
1.600
1.490
1.550
157,274
+0.06(+4.03%)
Apr 14, 2022
1.600
1.602
1.480
1.490
217,475
-0.11(-6.88%)
Apr 13, 2022
1.590
1.640
1.580
1.600
118,973
+0.01(+0.63%)
Apr 12, 2022
1.650
1.730
1.570
1.590
98,552
-0.03(-1.85%)
Apr 11, 2022
1.660
1.690
1.610
1.620
130,957
-0.06(-3.57%)
Apr 08, 2022
1.680
1.805
1.640
1.680
503,676
-0.03(-1.75%)
Apr 07, 2022
1.720
1.740
1.610
1.710
164,401
+0.03(+1.79%)
Apr 06, 2022
1.760
1.795
1.658
1.680
237,351
-0.12(-6.67%)
Apr 05, 2022
1.910
1.930
1.780
1.800
226,293
-0.06(-3.23%)
Apr 04, 2022
1.820
1.900
1.785
1.860
178,570
+0.04(+2.20%)
Apr 01, 2022
1.750
1.850
1.750
1.820
458,284
+0.07(+4.00%)
Mar 31, 2022
1.880
1.880
1.715
1.750
564,105
-0.15(-7.89%)
Mar 30, 2022
1.980
2.050
1.850
1.900
573,360
-0.09(-4.52%)
Mar 29, 2022
2.000
2.030
1.820
1.990
1,094,245
-0.12(-5.69%)
Mar 28, 2022
2.010
2.180
1.930
2.110
2,096,181
+0.24(+12.83%)
Mar 25, 2022
2.030
2.220
1.860
1.870
785,580
-0.08(-4.10%)
Mar 24, 2022
2.000
2.080
1.920
1.950
1,525,689
+0.04(+2.09%)
Mar 23, 2022
1.890
2.000
1.860
1.910
348,922
-0.02(-1.04%)
Mar 22, 2022
1.900
2.070
1.850
1.930
1,287,856
+0.10(+5.46%)
Mar 21, 2022
1.850
2.075
1.790
1.830
790,075
-0.02(-1.08%)
Mar 18, 2022
1.680
1.960
1.680
1.850
805,583
+0.13(+7.56%)
Mar 17, 2022
1.580
1.720
1.560
1.720
247,979
+0.11(+6.83%)
Mar 16, 2022
1.590
1.710
1.525
1.610
658,610
-0.01(-0.62%)
Mar 15, 2022
1.520
1.650
1.430
1.620
881,853
+0.07(+4.52%)
Mar 14, 2022
1.580
1.580
1.480
1.550
191,318
-0.05(-3.13%)
Mar 11, 2022
1.650
1.650
1.510
1.600
238,213
-0.01(-0.62%)
Mar 10, 2022
1.620
1.681
1.590
1.610
199,630
-0.08(-4.73%)
Mar 09, 2022
1.670
1.750
1.642
1.690
373,482
+0.10(+6.29%)
Mar 08, 2022
1.630
1.660
1.550
1.590
169,501
-0.10(-5.92%)
Mar 07, 2022
1.660
1.690
1.580
1.690
229,365
+0.03(+1.81%)
Mar 04, 2022
1.720
1.720
1.595
1.660
194,368
-0.12(-6.74%)
Mar 03, 2022
1.680
1.800
1.590
1.780
386,809
+0.10(+5.95%)
Mar 02, 2022
1.720
1.760
1.660
1.680
227,778
-0.03(-1.75%)
Mar 01, 2022
1.850
1.855
1.679
1.710
458,912
-0.07(-3.93%)
Feb 28, 2022
1.730
1.920
1.705
1.780
753,247
+0.01(+0.56%)
Feb 25, 2022
1.800
1.790
1.700
1.770
209,237
-0.02(-1.12%)
Feb 24, 2022
1.520
1.800
1.500
1.790
506,637
+0.14(+8.48%)
Feb 23, 2022
1.850
1.880
1.650
1.650
255,577
-0.16(-8.84%)
Feb 22, 2022
1.900
1.950
1.800
1.810
321,838
-0.17(-8.59%)
Feb 18, 2022
1.980
0
-0.01(-0.50%)
Feb 17, 2022
2.000
2.040
1.940
1.990
235,822
-0.06(-2.93%)
Feb 16, 2022
2.000
2.080
1.960
2.050
231,948
+0.03(+1.49%)
Feb 15, 2022
1.950
2.040
1.950
2.020
264,127
+0.13(+6.88%)
Feb 14, 2022
1.880
1.970
1.860
1.890
369,060
-0.01(-0.53%)
Feb 11, 2022
1.950
2.060
1.890
1.900
662,803
-0.07(-3.55%)
Feb 10, 2022
1.960
2.130
1.920
1.970
890,293
-0.06(-2.96%)
Feb 09, 2022
2.140
2.160
1.990
2.030
1,549,678
-0.09(-4.25%)
Feb 08, 2022
2.060
2.170
1.960
2.120
1,257,091
-0.07(-3.20%)
Feb 07, 2022
2.150
2.270
2.130
2.190
1,492,598
+0.07(+3.30%)
Feb 04, 2022
1.940
2.140
1.900
2.120
1,561,336
+0.14(+7.07%)
Feb 03, 2022
1.940
2.020
1.980
2,229,097
-0.20(-9.17%)
Feb 02, 2022
2.490
2.580
2.080
2.180
81,489,848
+0.29(+15.34%)
Feb 01, 2022
1.830
1.930
1.820
1.890
267,971
+0.07(+3.85%)
Jan 31, 2022
1.720
1.835
1.820
264,151
+0.10(+5.81%)
Jan 28, 2022
1.640
1.730
1.610
1.720
283,541
+0.06(+3.61%)
Jan 27, 2022
1.750
1.800
1.640
1.660
303,490
-0.05(-2.92%)
Jan 26, 2022
1.840
1.910
1.700
1.710
427,205
-0.09(-5.00%)
Jan 25, 2022
1.700
1.820
1.660
1.800
207,733
+0.03(+1.69%)
Jan 24, 2022
1.700
1.800
1.620
1.770
478,047
-0.03(-1.67%)
Jan 21, 2022
1.810
1.830
1.649
1.800
509,197
-0.11(-5.76%)
Jan 20, 2022
1.900
2.050
1.900
1.910
809,292
+0.04(+2.14%)
Jan 19, 2022
1.970
1.970
1.840
1.870
933,237
-0.13(-6.50%)
Jan 18, 2022
1.770
2.200
1.700
2.000
1,696,713
+0.16(+8.70%)
Jan 14, 2022
1.840
0
-0.23(-11.11%)
Jan 13, 2022
2.470
2.540
2.060
2.070
7,835,651
-0.20(-8.81%)
Jan 12, 2022
2.370
2.450
2.220
2.270
897,980
-0.02(-0.87%)
Jan 11, 2022
2.270
2.390
2.150
2.290
1,537,630
+0.04(+1.78%)
Jan 10, 2022
2.200
2.330
2.051
2.250
762,740
+0.00(+0.00%)
Jan 07, 2022
2.260
2.400
2.230
2.250
187,480
+0.02(+0.90%)
Jan 06, 2022
2.330
2.410
2.180
2.230
483,556
-0.12(-5.11%)
Jan 05, 2022
2.580
2.620
2.350
2.350
462,624
-0.20(-7.84%)
Jan 04, 2022
2.690
2.740
2.470
2.550
1,035,762
-0.16(-5.90%)
Jan 03, 2022
2.680
2.790
2.600
2.710
409,753
+0.06(+2.26%)
Dec 31, 2021
2.800
2.950
2.634
2.650
590,251
-0.12(-4.33%)
Dec 30, 2021
2.760
2.910
2.610
2.770
1,027,403
-0.03(-1.07%)
Dec 29, 2021
2.670
3.100
2.510
2.800
2,102,227
+0.19(+7.28%)
Dec 28, 2021
2.830
2.850
2.590
2.610
1,162,638
-0.24(-8.42%)
Dec 27, 2021
3.060
3.070
2.760
2.850
2,274,360
-0.24(-7.77%)
Dec 23, 2021
3.070
3.400
2.950
3.090
2,708,649
+0.08(+2.66%)
Dec 22, 2021
3.150
3.240
2.930
3.010
553,933
-0.24(-7.38%)
Dec 21, 2021
3.550
3.550
3.210
3.250
463,500
-0.07(-2.11%)
Dec 20, 2021
3.490
3.610
3.320
3.320
199,926
-0.30(-8.29%)
Dec 17, 2021
3.800
3.900
3.620
3.620
195,484
-0.22(-5.73%)
Dec 16, 2021
4.050
4.050
3.800
3.840
110,938
-0.20(-4.95%)
Dec 15, 2021
3.880
4.100
3.790
4.040
162,644
+0.15(+3.86%)
Dec 14, 2021
3.970
4.090
3.880
3.890
232,776
-0.21(-5.12%)
Dec 13, 2021
3.980
4.265
3.880
4.100
371,726
+0.09(+2.24%)
Dec 10, 2021
4.240
4.250
3.960
4.010
120,213
-0.15(-3.61%)
Dec 09, 2021
4.420
4.503
4.160
4.160
79,299
-0.31(-6.94%)
Dec 08, 2021
4.350
4.670
4.250
4.470
150,239
+0.13(+3.00%)
Dec 07, 2021
4.080
4.400
4.000
4.340
311,822
+0.44(+11.28%)
Dec 06, 2021
4.010
4.080
3.800
3.900
337,436
-0.16(-3.94%)
Dec 03, 2021
4.230
4.229
3.970
4.060
301,162
-0.28(-6.45%)
Dec 02, 2021
3.940
4.360
3.860
4.340
388,000
+0.49(+12.73%)
Dec 01, 2021
4.470
4.690
3.830
3.850
1,268,137
-0.44(-10.26%)
Nov 30, 2021
4.290
4.510
4.110
4.290
192,156
-0.02(-0.46%)
Nov 29, 2021
4.470
4.510
4.300
4.310
145,551
-0.14(-3.15%)
Nov 26, 2021
4.420
4.590
4.340
4.450
197,191
-0.23(-4.91%)
Nov 24, 2021
4.300
4.700
4.300
4.680
351,759
+0.29(+6.61%)
Nov 23, 2021
4.520
4.750
4.330
4.390
569,409
-0.20(-4.36%)
Nov 22, 2021
4.540
4.890
4.280
4.590
508,185
+0.09(+2.00%)
Nov 19, 2021
4.590
4.970
4.442
4.500
439,650
-0.13(-2.81%)
Nov 18, 2021
5.020
4.700
4.610
4.630
560,720
-0.46(-9.04%)
Nov 17, 2021
5.300
5.520
5.000
5.090
381,632
-0.16(-3.05%)
Nov 16, 2021
5.670
5.770
5.200
5.250
817,917
-0.76(-12.65%)
Nov 15, 2021
6.220
6.302
5.900
6.010
682,189
-0.26(-4.15%)
Nov 12, 2021
6.300
6.660
6.000
6.270
655,947
-0.11(-1.72%)
Nov 11, 2021
6.060
6.490
6.050
6.380
515,845
+0.39(+6.51%)
Nov 10, 2021
6.200
5.940
5.990
1,034,581
-0.15(-2.44%)
Nov 09, 2021
7.050
7.050
5.980
6.140
1,388,131
-0.70(-10.23%)
Nov 08, 2021
6.800
7.300
6.605
6.840
1,693,500
+0.08(+1.18%)
Nov 05, 2021
7.500
7.500
6.310
6.760
1,483,862
-0.55(-7.52%)
Nov 04, 2021
6.990
8.740
6.900
7.310
6,713,353
+0.18(+2.52%)
Nov 03, 2021
6.690
7.310
6.361
7.130
6,692,976
-1.47(-17.09%)
Nov 02, 2021
7.860
12.80
6.520
8.600
221,973,584
+4.01(+87.36%)
Nov 01, 2021
4.580
4.700
4.590
4.590
203,565
+0.00(+0.00%)
Oct 29, 2021
4.320
4.630
4.280
4.590
264,339
+0.23(+5.28%)
Oct 28, 2021
4.250
4.420
4.200
4.360
353,573
+0.21(+5.06%)
Oct 27, 2021
4.440
4.460
4.150
4.150
249,736
-0.34(-7.57%)
Oct 26, 2021
4.850
4.490
1,993,316
+0.04(+1.01%)
Oct 25, 2021
4.290
4.650
4.290
4.445
346,377
+0.16(+3.61%)
Oct 22, 2021
4.460
4.490
4.150
4.290
472,833
-0.29(-6.33%)
Oct 21, 2021
4.800
4.926
4.590
4.580
573,873
-0.42(-8.40%)
Oct 20, 2021
5.410
5.420
4.950
5.000
1,218,055
-0.61(-10.87%)
Oct 19, 2021
6.170
6.330
5.300
5.610
15,776,106
+0.43(+8.30%)
Oct 18, 2021
5.040
5.350
4.972
5.180
453,392
+0.11(+2.17%)
Oct 15, 2021
4.900
5.420
4.690
5.070
1,648,115
+0.25(+5.19%)
Oct 14, 2021
5.250
5.280
4.690
4.820
538,552
-0.18(-3.60%)
Oct 13, 2021
5.030
5.060
4.560
5.000
1,181,860
+0.22(+4.60%)
Oct 12, 2021
4.490
5.150
4.310
4.780
1,979,901
+0.30(+6.70%)
Oct 11, 2021
4.130
4.560
4.130
4.480
660,820
+0.40(+9.80%)
Oct 08, 2021
4.340
4.410
4.010
4.080
351,229
-0.21(-4.90%)
Oct 07, 2021
4.160
4.340
4.080
4.290
483,658
+0.02(+0.47%)
Oct 06, 2021
3.950
4.350
3.910
4.270
1,004,874
+0.42(+10.91%)
Oct 05, 2021
3.990
4.120
3.770
3.850
297,221
-0.14(-3.51%)
Oct 04, 2021
4.070
4.180
3.912
3.990
235,418
-0.03(-0.75%)
Oct 01, 2021
3.980
4.140
3.870
4.020
121,987
+0.02(+0.50%)
Sep 30, 2021
3.790
4.030
3.740
4.000
191,311
+0.27(+7.24%)
Sep 29, 2021
3.860
3.950
3.720
3.730
189,922
-0.11(-2.86%)
Sep 28, 2021
4.170
4.210
3.810
3.840
450,530
-0.46(-10.70%)
Sep 27, 2021
4.260
4.380
3.590
4.300
710,148
+0.05(+1.18%)
Sep 24, 2021
4.500
4.580
4.220
4.250
305,941
-0.41(-8.80%)
Sep 23, 2021
4.660
4.763
4.510
4.660
162,350
+0.06(+1.30%)
Sep 22, 2021
4.540
4.670
4.415
4.600
300,763
+0.10(+2.22%)
Sep 21, 2021
4.440
4.630
4.263
4.500
339,949
+0.07(+1.58%)
Sep 20, 2021
4.740
4.780
4.260
4.430
358,737
-0.54(-10.87%)
Sep 17, 2021
4.840
5.100
4.720
4.970
456,167
+0.02(+0.40%)
Sep 16, 2021
5.130
5.130
4.890
4.950
282,259
-0.20(-3.88%)
Sep 15, 2021
5.330
5.394
4.620
5.150
1,254,717
-0.26(-4.81%)
Sep 14, 2021
5.910
6.330
5.330
5.410
1,069,848
-0.21(-3.74%)
Sep 13, 2021
5.490
6.110
5.280
5.620
1,400,718
+0.39(+7.46%)
Sep 10, 2021
5.000
5.440
4.863
5.230
607,648
+0.14(+2.75%)
Sep 09, 2021
5.070
5.236
4.830
5.090
624,421
-0.04(-0.78%)
Sep 08, 2021
5.270
5.400
5.010
5.130
489,708
-0.32(-5.88%)
Sep 07, 2021
5.110
5.970
4.560
5.451
2,040,058
+0.07(+1.31%)
Sep 03, 2021
5.380
6.655
4.930
5.380
7,769,910
+0.49(+10.02%)
Sep 02, 2021
4.310
4.980
4.130
4.890
1,766,704
+0.71(+16.99%)
Sep 01, 2021
4.470
4.500
4.110
4.180
472,042
-0.10(-2.34%)
Aug 31, 2021
3.920
4.380
3.780
4.280
741,859
+0.44(+11.46%)
Aug 30, 2021
3.620
4.100
3.500
3.840
399,300
+0.17(+4.63%)
Aug 27, 2021
3.570
3.750
3.420
3.670
119,382
+0.15(+4.26%)
Aug 26, 2021
3.660
3.840
3.490
3.520
140,716
-0.16(-4.35%)
Aug 25, 2021
3.740
3.950
3.610
3.680
322,229
-0.07(-1.87%)
Aug 24, 2021
3.610
3.950
3.548
3.750
152,611
+0.15(+4.17%)
Aug 23, 2021
3.450
3.600
3.350
3.600
254,579
+0.29(+8.76%)
Aug 20, 2021
3.400
3.540
3.301
3.310
415,247
-0.06(-1.78%)
Aug 19, 2021
4.070
4.080
3.300
3.370
1,715,468
-2.05(-37.82%)
Aug 18, 2021
5.290
5.700
5.275
5.420
183,478
+0.12(+2.26%)
Aug 17, 2021
5.470
5.530
5.250
5.300
34,059
-0.22(-3.99%)
Aug 16, 2021
5.520
5.710
5.330
5.520
41,618
-0.12(-2.13%)
Aug 13, 2021
5.670
5.693
5.370
5.640
52,515
+0.03(+0.53%)
Aug 12, 2021
6.030
6.090
5.500
5.610
173,133
-0.53(-8.63%)
Aug 11, 2021
5.890
6.394
5.890
6.140
258,234
+0.25(+4.24%)
Aug 10, 2021
5.980
5.990
5.790
5.890
54,113
-0.15(-2.48%)
Aug 09, 2021
5.890
6.150
5.700
6.040
210,018
+0.38(+6.71%)
Aug 06, 2021
5.250
6.500
5.170
5.660
996,748
+0.41(+7.81%)
Aug 05, 2021
5.580
5.730
5.200
5.250
260,283
-0.02(-0.38%)
Aug 04, 2021
5.770
5.860
5.190
5.270
164,588
-0.59(-10.07%)
Aug 03, 2021
5.540
6.500
5.497
5.860
566,514
+0.31(+5.59%)
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.