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
Chindata Group Holdings Ltd ADR
(NQ:
CD
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 18, 2023
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
7.940
8.080
7.910
8.060
1,148,442
+0.08(+1.00%)
Jul 28, 2023
7.970
8.030
7.890
7.980
946,492
+0.11(+1.40%)
Jul 27, 2023
7.910
7.980
7.850
7.870
1,112,297
-0.04(-0.51%)
Jul 26, 2023
7.860
7.965
7.820
7.910
657,922
+0.05(+0.64%)
Jul 25, 2023
8.000
8.050
7.840
7.860
599,309
-0.04(-0.51%)
Jul 24, 2023
7.850
8.140
7.820
7.900
1,598,424
+0.03(+0.38%)
Jul 21, 2023
7.850
7.945
7.850
7.870
413,308
+0.06(+0.77%)
Jul 20, 2023
7.800
7.890
7.790
7.810
302,973
-0.02(-0.26%)
Jul 19, 2023
7.820
7.930
7.800
7.830
698,999
+0.02(+0.26%)
Jul 18, 2023
7.930
7.965
7.790
7.810
1,328,793
-0.15(-1.88%)
Jul 17, 2023
8.000
8.050
7.920
7.960
1,943,721
-0.04(-0.50%)
Jul 14, 2023
8.170
8.180
7.900
8.000
3,434,814
-0.23(-2.79%)
Jul 13, 2023
8.330
8.445
8.210
8.230
3,058,952
-0.10(-1.20%)
Jul 12, 2023
8.260
8.360
8.200
8.330
2,838,083
+0.09(+1.09%)
Jul 11, 2023
8.200
8.330
8.100
8.240
3,705,115
+0.11(+1.35%)
Jul 10, 2023
7.930
8.210
7.790
8.130
7,387,237
+0.89(+12.29%)
Jul 07, 2023
7.200
7.340
7.190
7.240
611,846
+0.04(+0.56%)
Jul 06, 2023
7.160
7.230
7.150
7.200
936,275
-0.01(-0.14%)
Jul 05, 2023
7.240
7.250
7.175
7.210
555,086
-0.05(-0.69%)
Jul 03, 2023
7.220
7.320
7.190
7.260
676,578
+0.10(+1.40%)
Jun 30, 2023
7.200
7.260
7.155
7.160
892,595
-0.04(-0.56%)
Jun 29, 2023
7.210
7.235
7.150
7.200
1,458,353
-0.03(-0.41%)
Jun 28, 2023
7.330
7.330
7.175
7.230
1,540,001
-0.02(-0.28%)
Jun 27, 2023
7.250
7.300
7.200
7.250
1,409,408
+0.03(+0.42%)
Jun 26, 2023
7.210
7.270
7.200
7.220
733,156
-0.01(-0.14%)
Jun 23, 2023
7.170
7.305
7.149
7.230
827,873
-0.02(-0.28%)
Jun 22, 2023
7.170
7.280
7.152
7.250
671,334
+0.06(+0.83%)
Jun 21, 2023
7.190
7.260
7.170
7.190
1,071,241
-0.02(-0.28%)
Jun 20, 2023
7.250
7.315
7.180
7.210
1,543,814
-0.08(-1.10%)
Jun 16, 2023
7.370
7.445
7.130
7.290
8,677,066
-0.08(-1.02%)
Jun 15, 2023
7.400
7.440
7.340
7.365
2,115,169
+1.20(+19.37%)
May 08, 2023
6.130
6.230
5.880
6.170
960,290
+0.09(+1.48%)
May 05, 2023
6.100
6.140
5.895
6.080
572,986
-0.01(-0.16%)
May 04, 2023
5.860
6.225
5.860
6.090
1,209,593
+0.29(+5.00%)
May 03, 2023
5.980
5.980
5.755
5.800
1,251,047
-0.21(-3.49%)
May 02, 2023
6.210
6.210
5.885
6.010
864,077
-0.23(-3.69%)
May 01, 2023
6.280
6.390
6.195
6.240
1,271,431
-0.07(-1.11%)
Apr 28, 2023
6.170
6.390
6.150
6.310
416,558
+0.09(+1.45%)
Apr 27, 2023
6.060
6.240
5.925
6.220
485,844
+0.16(+2.64%)
Apr 26, 2023
6.140
6.165
6.025
6.060
736,813
+0.02(+0.33%)
Apr 25, 2023
6.010
6.110
5.940
6.040
606,326
-0.05(-0.82%)
Apr 24, 2023
6.400
6.400
6.040
6.090
1,630,509
-0.34(-5.29%)
Apr 21, 2023
6.570
6.680
6.380
6.430
1,067,763
-0.21(-3.16%)
Apr 20, 2023
6.600
6.775
6.590
6.640
477,731
-0.01(-0.15%)
Apr 19, 2023
6.540
6.670
6.510
6.650
997,687
-0.01(-0.15%)
Apr 18, 2023
6.700
6.700
6.580
6.660
945,128
-0.04(-0.60%)
Apr 17, 2023
6.700
6.700
6.605
6.700
509,399
+0.05(+0.75%)
Apr 14, 2023
6.650
6.765
6.605
6.650
600,136
-0.01(-0.15%)
Apr 13, 2023
6.560
6.690
6.560
6.660
626,615
+0.23(+3.58%)
Apr 12, 2023
6.800
6.800
6.310
6.430
871,356
-0.34(-5.02%)
Apr 11, 2023
6.630
6.865
6.630
6.770
597,334
+0.18(+2.73%)
Apr 10, 2023
6.570
6.760
6.500
6.590
629,047
-0.04(-0.60%)
Apr 06, 2023
6.310
6.660
6.255
6.630
1,428,255
+0.28(+4.41%)
Apr 05, 2023
6.370
6.400
6.155
6.350
866,967
-0.08(-1.24%)
Apr 04, 2023
6.660
6.720
6.400
6.430
961,333
-0.28(-4.17%)
Apr 03, 2023
7.080
7.136
6.660
6.710
985,382
-0.28(-4.01%)
Mar 31, 2023
7.130
7.160
6.930
6.990
949,033
-0.10(-1.41%)
Mar 30, 2023
6.730
7.150
6.720
7.090
1,351,021
+0.48(+7.26%)
Mar 29, 2023
6.740
6.760
6.600
6.610
807,977
-0.14(-2.07%)
Mar 28, 2023
6.570
6.750
6.550
6.750
849,384
+0.28(+4.33%)
Mar 27, 2023
6.670
6.780
6.430
6.470
528,103
-0.19(-2.85%)
Mar 24, 2023
6.950
7.010
6.620
6.660
1,062,325
-0.36(-5.13%)
Mar 23, 2023
6.770
7.220
6.745
7.020
1,123,162
+0.48(+7.34%)
Mar 22, 2023
6.620
6.760
6.450
6.540
1,164,569
+0.17(+2.67%)
Mar 21, 2023
6.030
6.380
6.030
6.370
730,423
+0.41(+6.88%)
Mar 20, 2023
6.260
6.265
5.950
5.960
1,202,198
-0.30(-4.79%)
Mar 17, 2023
6.460
6.590
6.200
6.260
1,748,820
-0.23(-3.54%)
Mar 16, 2023
6.350
6.505
6.121
6.490
1,152,983
+0.16(+2.53%)
Mar 15, 2023
6.500
6.588
6.095
6.330
1,737,369
-0.18(-2.76%)
Mar 14, 2023
6.500
6.650
6.480
6.510
1,732,305
+0.06(+0.93%)
Mar 13, 2023
6.470
6.615
6.407
6.450
1,041,952
-0.05(-0.77%)
Mar 10, 2023
6.570
6.675
6.455
6.500
843,831
-0.06(-0.91%)
Mar 09, 2023
6.780
6.915
6.545
6.560
894,210
-0.31(-4.51%)
Mar 08, 2023
6.840
6.995
6.770
6.870
804,770
-0.04(-0.58%)
Mar 07, 2023
7.440
7.460
6.885
6.910
1,467,697
-0.56(-7.50%)
Mar 06, 2023
7.490
7.595
7.340
7.470
761,182
+0.05(+0.67%)
Mar 03, 2023
7.270
7.465
7.230
7.420
684,985
+0.16(+2.20%)
Mar 02, 2023
7.020
7.280
6.950
7.260
686,330
+0.18(+2.54%)
Mar 01, 2023
7.170
7.240
7.000
7.080
879,246
+0.31(+4.58%)
Feb 28, 2023
7.050
7.140
6.755
6.770
1,323,990
-0.31(-4.38%)
Feb 27, 2023
7.290
7.309
7.060
7.080
545,096
-0.07(-0.98%)
Feb 24, 2023
7.300
7.300
6.885
7.150
1,376,281
-0.36(-4.79%)
Feb 23, 2023
7.610
7.890
7.440
7.510
1,532,159
-0.04(-0.53%)
Feb 22, 2023
7.710
7.785
7.470
7.550
748,744
-0.11(-1.44%)
Feb 21, 2023
7.900
7.940
7.605
7.660
671,256
-0.31(-3.89%)
Feb 17, 2023
8.330
8.330
7.900
7.970
1,170,285
-0.49(-5.79%)
Feb 16, 2023
8.150
8.550
8.150
8.460
1,022,898
+0.27(+3.30%)
Feb 15, 2023
8.170
8.290
8.120
8.190
669,272
-0.08(-0.97%)
Feb 14, 2023
8.510
8.605
8.200
8.270
912,881
-0.28(-3.27%)
Feb 13, 2023
8.720
8.715
8.470
8.550
1,262,283
-0.03(-0.35%)
Feb 10, 2023
8.690
8.790
8.540
8.580
1,020,967
-0.23(-2.61%)
Feb 09, 2023
9.040
9.210
8.780
8.810
746,837
-0.03(-0.34%)
Feb 08, 2023
8.780
8.860
8.660
8.840
499,505
+0.10(+1.14%)
Feb 07, 2023
8.590
8.805
8.390
8.740
1,563,068
+0.15(+1.75%)
Feb 06, 2023
8.760
8.910
8.500
8.590
1,560,738
-0.41(-4.56%)
Feb 03, 2023
8.710
9.025
8.682
9.000
1,236,246
+0.08(+0.90%)
Feb 02, 2023
9.000
9.200
8.795
8.920
822,924
-0.07(-0.78%)
Feb 01, 2023
8.490
9.065
8.455
8.990
1,529,588
+0.70(+8.44%)
Jan 31, 2023
8.550
8.575
8.260
8.290
958,113
-0.26(-3.04%)
Jan 30, 2023
8.460
8.620
8.230
8.550
1,005,720
-0.12(-1.38%)
Jan 27, 2023
8.950
9.030
8.640
8.670
576,359
-0.26(-2.91%)
Jan 26, 2023
8.700
8.980
8.560
8.930
1,330,243
+0.45(+5.31%)
Jan 25, 2023
8.310
8.500
8.150
8.480
829,833
+0.12(+1.44%)
Jan 24, 2023
8.380
8.560
8.305
8.360
642,737
-0.14(-1.65%)
Jan 23, 2023
8.440
8.570
8.316
8.500
785,727
+0.31(+3.79%)
Jan 20, 2023
8.210
8.345
8.060
8.190
1,017,298
+0.04(+0.49%)
Jan 19, 2023
8.150
8.560
8.000
8.150
1,976,317
+0.02(+0.25%)
Jan 18, 2023
8.800
8.890
8.130
8.130
1,656,809
-0.60(-6.87%)
Jan 17, 2023
8.360
8.899
8.185
8.730
4,073,411
+0.37(+4.43%)
Jan 13, 2023
7.900
8.420
7.860
8.360
3,559,020
+0.44(+5.56%)
Jan 12, 2023
7.880
7.980
7.700
7.920
1,003,411
+0.01(+0.13%)
Jan 11, 2023
7.950
8.086
7.830
7.910
1,756,044
+0.00(+0.00%)
Jan 10, 2023
7.840
7.940
7.740
7.910
874,049
+0.05(+0.64%)
Jan 09, 2023
7.930
8.236
7.840
7.860
2,487,712
-0.04(-0.51%)
Jan 06, 2023
7.590
7.920
7.300
7.900
1,153,642
+0.24(+3.13%)
Jan 05, 2023
7.960
8.050
7.640
7.660
1,209,117
-0.34(-4.25%)
Jan 04, 2023
8.150
8.180
7.901
8.000
2,301,816
+0.06(+0.76%)
Jan 03, 2023
8.000
8.250
7.780
7.940
2,160,675
-0.03(-0.38%)
Dec 30, 2022
7.790
8.030
7.582
7.970
689,562
+0.00(+0.00%)
Dec 29, 2022
7.550
8.005
7.380
7.970
922,044
+0.46(+6.05%)
Dec 28, 2022
7.890
7.900
7.460
7.515
1,090,307
-0.48(-5.94%)
Dec 27, 2022
7.800
8.060
7.710
7.990
1,220,068
+0.28(+3.63%)
Dec 23, 2022
8.010
8.021
7.510
7.710
837,787
-0.28(-3.50%)
Dec 22, 2022
7.940
8.005
7.750
7.990
1,062,279
+0.09(+1.14%)
Dec 21, 2022
7.530
7.930
7.320
7.900
819,021
+0.44(+5.90%)
Dec 20, 2022
7.240
7.500
7.240
7.460
626,891
+0.00(+0.00%)
Dec 19, 2022
7.550
7.550
7.350
7.460
621,621
-0.10(-1.32%)
Dec 16, 2022
7.650
7.810
7.510
7.560
1,055,398
-0.16(-2.07%)
Dec 15, 2022
7.740
7.950
7.485
7.720
1,037,922
-0.02(-0.26%)
Dec 14, 2022
7.640
7.830
7.380
7.740
604,465
+0.06(+0.78%)
Dec 13, 2022
7.500
7.950
7.480
7.680
1,166,657
+0.06(+0.79%)
Dec 12, 2022
7.750
7.770
7.520
7.620
929,604
-0.22(-2.81%)
Dec 09, 2022
7.830
7.870
7.600
7.840
3,904,142
+0.00(+0.00%)
Dec 08, 2022
7.850
7.990
7.710
7.840
1,541,771
+0.21(+2.75%)
Dec 07, 2022
7.720
7.790
7.200
7.630
2,086,266
-0.39(-4.86%)
Dec 06, 2022
7.790
8.075
7.640
8.020
1,123,522
+0.33(+4.29%)
Dec 05, 2022
7.750
7.995
7.645
7.690
2,035,867
+0.09(+1.18%)
Dec 02, 2022
7.000
7.620
6.950
7.600
1,180,874
+0.48(+6.74%)
Dec 01, 2022
6.980
7.155
6.710
7.120
821,765
-0.04(-0.56%)
Nov 30, 2022
6.720
7.270
6.700
7.160
1,493,975
+0.58(+8.81%)
Nov 29, 2022
6.850
6.850
6.520
6.580
1,141,992
+0.14(+2.17%)
Nov 28, 2022
6.480
6.700
6.400
6.440
1,373,471
+0.03(+0.47%)
Nov 25, 2022
6.450
6.475
6.355
6.410
428,056
-0.24(-3.61%)
Nov 23, 2022
6.560
6.680
6.440
6.650
770,747
+0.30(+4.72%)
Nov 22, 2022
6.720
6.805
5.630
6.350
3,320,712
-0.25(-3.79%)
Nov 21, 2022
6.370
6.675
6.190
6.600
1,727,592
+0.15(+2.33%)
Nov 18, 2022
6.600
6.670
6.405
6.450
1,253,243
-0.23(-3.44%)
Nov 17, 2022
6.220
6.760
6.120
6.680
1,228,630
+0.26(+4.05%)
Nov 16, 2022
7.070
7.070
6.400
6.420
1,397,668
-0.69(-9.70%)
Nov 15, 2022
7.030
7.340
7.020
7.110
1,728,305
+0.50(+7.56%)
Nov 14, 2022
6.380
6.700
6.350
6.610
2,403,926
+0.25(+3.93%)
Nov 11, 2022
6.230
6.550
6.230
6.360
1,296,002
+0.40(+6.71%)
Nov 10, 2022
5.600
6.060
5.600
5.960
1,410,868
+0.59(+10.99%)
Nov 09, 2022
5.770
5.800
5.340
5.370
1,027,119
-0.57(-9.60%)
Nov 08, 2022
5.930
6.130
5.610
5.940
1,900,848
-0.06(-1.00%)
Nov 07, 2022
6.010
6.160
5.890
6.000
1,770,505
+0.09(+1.52%)
Nov 04, 2022
6.000
6.090
5.795
5.910
2,978,089
+0.12(+2.07%)
Nov 03, 2022
5.450
5.970
5.450
5.790
3,199,995
+0.22(+3.95%)
Nov 02, 2022
5.470
5.810
5.460
5.570
3,549,979
+0.11(+2.01%)
Nov 01, 2022
5.720
6.000
5.400
5.460
4,166,675
+0.15(+2.82%)
Oct 31, 2022
5.450
5.600
5.210
5.310
6,806,484
-0.21(-3.80%)
Oct 28, 2022
5.540
5.570
5.230
5.520
5,020,877
-0.19(-3.33%)
Oct 27, 2022
6.000
6.100
5.695
5.710
2,551,562
-0.44(-7.15%)
Oct 26, 2022
5.950
6.345
5.940
6.150
2,265,531
+0.15(+2.50%)
Oct 25, 2022
5.920
6.170
5.835
6.000
1,851,148
+0.15(+2.56%)
Oct 24, 2022
6.010
6.025
5.000
5.850
4,037,526
-0.97(-14.22%)
Oct 21, 2022
6.900
6.910
6.585
6.820
1,454,084
-0.14(-2.01%)
Oct 20, 2022
6.750
7.270
6.705
6.960
2,260,764
+0.18(+2.65%)
Oct 19, 2022
7.010
7.065
6.590
6.780
2,219,743
-0.31(-4.37%)
Oct 18, 2022
7.400
7.455
7.080
7.090
1,129,537
-0.14(-1.94%)
Oct 17, 2022
7.400
7.420
7.160
7.230
1,637,934
+0.02(+0.28%)
Oct 14, 2022
7.380
7.439
7.140
7.210
956,713
-0.17(-2.30%)
Oct 13, 2022
7.200
7.380
7.000
7.380
1,448,341
-0.07(-0.94%)
Oct 12, 2022
7.540
7.630
7.290
7.450
906,412
-0.13(-1.72%)
Oct 11, 2022
7.550
7.655
7.210
7.580
1,396,216
-0.04(-0.52%)
Oct 10, 2022
7.860
7.930
7.490
7.620
2,276,895
-0.30(-3.79%)
Oct 07, 2022
7.970
8.075
7.480
7.920
1,911,891
-0.26(-3.18%)
Oct 06, 2022
8.390
8.510
8.160
8.180
708,396
-0.22(-2.62%)
Oct 05, 2022
8.510
8.650
8.230
8.400
1,761,985
-0.04(-0.47%)
Oct 04, 2022
8.010
8.725
7.995
8.440
1,672,737
+0.61(+7.79%)
Oct 03, 2022
7.990
8.004
7.725
7.830
1,151,875
-0.25(-3.09%)
Sep 30, 2022
7.870
8.260
7.680
8.080
2,833,116
+0.38(+4.94%)
Sep 29, 2022
8.010
8.080
7.345
7.700
2,870,877
-0.43(-5.29%)
Sep 28, 2022
7.960
8.170
7.890
8.130
797,766
+0.09(+1.12%)
Sep 27, 2022
8.210
8.330
8.020
8.040
1,373,648
+0.04(+0.50%)
Sep 26, 2022
8.110
8.350
7.980
8.000
1,695,197
+0.10(+1.27%)
Sep 23, 2022
8.120
8.145
7.670
7.900
2,117,029
-0.28(-3.42%)
Sep 22, 2022
8.280
8.600
8.145
8.180
1,281,180
-0.18(-2.15%)
Sep 21, 2022
8.940
8.940
8.180
8.360
2,325,719
-0.30(-3.46%)
Sep 20, 2022
8.480
9.040
8.480
8.660
2,665,084
+0.12(+1.41%)
Sep 19, 2022
8.400
8.730
8.330
8.540
1,546,851
+0.05(+0.59%)
Sep 16, 2022
8.800
8.800
8.330
8.490
13,538,198
-0.37(-4.18%)
Sep 15, 2022
8.600
8.990
8.600
8.860
2,247,787
+0.14(+1.61%)
Sep 14, 2022
8.680
8.750
8.455
8.720
1,513,280
-0.02(-0.23%)
Sep 13, 2022
8.500
9.080
8.400
8.740
3,999,314
+0.14(+1.63%)
Sep 12, 2022
8.630
8.870
8.590
8.600
2,346,330
+0.03(+0.35%)
Sep 09, 2022
8.100
8.815
8.065
8.570
3,480,658
+0.61(+7.66%)
Sep 08, 2022
7.960
8.080
7.810
7.960
1,196,021
-0.01(-0.13%)
Sep 07, 2022
7.720
8.055
7.720
7.970
2,091,280
+0.20(+2.57%)
Sep 06, 2022
7.870
8.009
7.690
7.770
2,806,233
+0.00(+0.00%)
Sep 02, 2022
8.430
8.430
7.760
7.770
3,666,610
-0.61(-7.28%)
Sep 01, 2022
8.320
8.430
8.140
8.380
1,994,708
-0.06(-0.71%)
Aug 31, 2022
8.730
8.748
8.370
8.440
1,326,733
-0.09(-1.06%)
Aug 30, 2022
8.320
8.575
8.180
8.530
1,510,195
+0.21(+2.52%)
Aug 29, 2022
8.590
8.850
8.320
8.320
1,776,847
-0.34(-3.93%)
Aug 26, 2022
8.500
8.780
8.245
8.660
3,150,371
+0.48(+5.87%)
Aug 25, 2022
8.110
8.270
7.160
8.180
2,750,897
+0.17(+2.12%)
Aug 24, 2022
7.940
8.280
7.900
8.010
8,547,824
+0.05(+0.63%)
Aug 23, 2022
8.040
8.040
7.490
7.960
3,134,512
-0.06(-0.75%)
Aug 22, 2022
7.660
8.329
7.505
8.020
4,450,214
+0.50(+6.65%)
Aug 19, 2022
7.500
7.640
7.460
7.520
863,829
+0.00(+0.00%)
Aug 18, 2022
7.410
7.585
7.400
7.520
907,328
+0.02(+0.27%)
Aug 17, 2022
7.460
7.630
7.360
7.500
788,878
+0.01(+0.13%)
Aug 16, 2022
7.440
7.515
7.370
7.490
682,665
-0.02(-0.27%)
Aug 15, 2022
7.270
7.550
7.270
7.510
1,040,580
+0.10(+1.35%)
Aug 12, 2022
7.360
7.410
7.210
7.410
870,047
-0.07(-0.94%)
Aug 11, 2022
7.430
7.720
7.430
7.480
1,596,723
+0.15(+2.05%)
Aug 10, 2022
7.230
7.380
7.070
7.330
581,872
+0.15(+2.09%)
Aug 09, 2022
7.000
7.480
6.960
7.180
1,120,694
+0.18(+2.57%)
Aug 08, 2022
6.910
7.115
6.840
7.000
1,064,315
+0.06(+0.86%)
Aug 05, 2022
6.810
6.990
6.770
6.940
746,726
+0.02(+0.29%)
Aug 04, 2022
6.800
7.070
6.710
6.920
2,056,104
-0.01(-0.14%)
Aug 03, 2022
6.800
7.060
6.560
6.930
1,985,702
+0.14(+2.06%)
Aug 02, 2022
6.460
6.850
6.420
6.790
2,384,240
+0.23(+3.51%)
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.