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
1stdibs.com Inc
(NQ:
DIBS
)
5.390
-0.080 (-1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024
5.460
5.560
5.365
5.390
59,525
-0.08(-1.46%)
May 30, 2024
5.490
5.580
5.350
5.470
60,733
-0.01(-0.18%)
May 29, 2024
5.500
5.650
5.420
5.480
130,881
-0.05(-0.90%)
May 28, 2024
5.530
5.630
5.435
5.530
128,523
-0.01(-0.18%)
May 24, 2024
5.560
5.640
5.490
5.540
89,086
-0.01(-0.18%)
May 23, 2024
5.600
5.675
5.460
5.550
84,366
-0.05(-0.89%)
May 22, 2024
5.540
5.650
5.495
5.600
180,425
+0.07(+1.27%)
May 21, 2024
5.540
5.630
5.505
5.530
94,896
-0.05(-0.90%)
May 20, 2024
5.540
5.630
5.460
5.580
72,599
+0.00(+0.00%)
May 17, 2024
5.810
5.810
5.540
5.580
73,636
-0.22(-3.79%)
May 16, 2024
5.890
5.980
5.780
5.800
56,858
-0.09(-1.53%)
May 15, 2024
6.100
6.100
5.825
5.890
65,168
-0.16(-2.64%)
May 14, 2024
6.080
6.140
6.023
6.050
72,055
-0.02(-0.33%)
May 13, 2024
6.050
6.200
5.960
6.070
113,964
+0.02(+0.33%)
May 10, 2024
5.940
6.050
5.920
6.050
104,973
+0.15(+2.54%)
May 09, 2024
5.890
6.032
5.870
5.900
146,428
+0.02(+0.34%)
May 08, 2024
5.690
5.960
5.510
5.880
111,798
+0.19(+3.34%)
May 07, 2024
5.580
5.870
5.568
5.690
175,663
+0.05(+0.89%)
May 06, 2024
5.730
6.020
5.640
5.640
194,940
-0.10(-1.74%)
May 03, 2024
5.880
5.980
5.710
5.740
47,211
-0.10(-1.71%)
May 02, 2024
5.710
5.840
5.610
5.840
52,616
+0.15(+2.64%)
May 01, 2024
5.710
5.880
5.650
5.690
54,634
-0.03(-0.52%)
Apr 30, 2024
5.840
6.000
5.690
5.720
109,140
-0.17(-2.89%)
Apr 29, 2024
5.680
5.890
5.650
5.890
69,130
+0.25(+4.43%)
Apr 26, 2024
5.600
5.970
5.600
5.640
129,703
+0.04(+0.71%)
Apr 25, 2024
5.340
5.610
5.340
5.600
203,844
+0.25(+4.67%)
Apr 24, 2024
5.330
5.480
5.320
5.350
294,902
+0.05(+0.94%)
Apr 23, 2024
5.380
5.540
5.270
5.300
190,841
-0.10(-1.85%)
Apr 22, 2024
5.250
5.470
5.250
5.400
61,319
+0.08(+1.50%)
Apr 19, 2024
5.260
5.490
5.150
5.320
136,842
+0.01(+0.19%)
Apr 18, 2024
5.060
5.380
5.010
5.310
103,381
+0.21(+4.12%)
Apr 17, 2024
5.030
5.100
4.960
5.100
134,359
+0.11(+2.20%)
Apr 16, 2024
4.870
5.070
4.870
4.990
116,512
+0.09(+1.84%)
Apr 15, 2024
5.200
5.260
4.860
4.900
297,497
-0.30(-5.77%)
Apr 12, 2024
5.520
5.520
5.190
5.200
121,879
-0.34(-6.14%)
Apr 11, 2024
5.630
5.670
5.510
5.540
113,366
-0.11(-1.95%)
Apr 10, 2024
5.770
5.800
5.595
5.650
107,660
-0.19(-3.25%)
Apr 09, 2024
5.840
5.920
5.770
5.840
59,606
-0.02(-0.34%)
Apr 08, 2024
5.900
5.970
5.830
5.860
108,984
-0.04(-0.68%)
Apr 05, 2024
5.940
5.980
5.814
5.900
61,443
+0.02(+0.34%)
Apr 04, 2024
5.940
6.045
5.740
5.880
111,112
-0.07(-1.18%)
Apr 03, 2024
5.950
6.015
5.900
5.950
139,662
+0.00(+0.00%)
Apr 02, 2024
5.850
6.090
5.750
5.950
154,413
-0.05(-0.83%)
Apr 01, 2024
5.810
6.050
5.780
6.000
82,336
+0.04(+0.67%)
Mar 28, 2024
5.990
6.080
5.930
5.960
204,397
+0.01(+0.17%)
Mar 27, 2024
6.060
6.130
5.880
5.950
144,022
-0.11(-1.82%)
Mar 26, 2024
6.020
6.240
5.980
6.060
151,912
+0.02(+0.41%)
Mar 25, 2024
6.210
6.250
6.010
6.035
98,117
-0.12(-1.87%)
Mar 22, 2024
5.950
6.228
5.950
6.150
56,379
+0.10(+1.65%)
Mar 21, 2024
5.970
6.140
5.955
6.050
119,016
+0.06(+1.00%)
Mar 20, 2024
5.970
6.080
5.885
5.990
151,040
+0.04(+0.67%)
Mar 19, 2024
5.950
6.091
5.900
5.950
133,912
+0.00(+0.00%)
Mar 18, 2024
6.150
6.250
5.900
5.950
242,480
+0.05(+0.85%)
Mar 15, 2024
6.000
6.150
5.830
5.900
119,138
-0.15(-2.48%)
Mar 14, 2024
6.110
6.300
5.910
6.050
152,281
-0.01(-0.17%)
Mar 13, 2024
5.450
6.120
5.450
6.060
160,762
+0.65(+12.01%)
Mar 12, 2024
5.850
5.850
5.390
5.410
102,470
-0.41(-7.04%)
Mar 11, 2024
5.150
5.880
5.104
5.820
175,864
+0.57(+10.86%)
Mar 08, 2024
5.300
5.420
5.230
5.250
61,589
-0.01(-0.19%)
Mar 07, 2024
5.070
5.340
5.050
5.260
34,130
+0.19(+3.75%)
Mar 06, 2024
5.150
5.420
5.000
5.070
54,457
-0.05(-0.98%)
Mar 05, 2024
5.150
5.447
4.960
5.120
81,543
-0.20(-3.76%)
Mar 04, 2024
5.240
5.650
5.207
5.320
127,102
+0.07(+1.33%)
Mar 01, 2024
5.170
5.490
5.050
5.250
170,411
+0.10(+1.94%)
Feb 29, 2024
4.650
5.299
4.650
5.150
123,859
+0.16(+3.21%)
Feb 28, 2024
5.070
5.070
4.560
4.990
98,368
-0.03(-0.60%)
Feb 27, 2024
5.010
5.080
4.920
5.020
86,469
+0.00(+0.00%)
Feb 26, 2024
4.700
5.050
4.690
5.020
91,116
+0.27(+5.68%)
Feb 23, 2024
4.600
4.880
4.550
4.750
157,219
+0.14(+3.04%)
Feb 22, 2024
4.650
4.770
4.600
4.610
27,677
-0.04(-0.86%)
Feb 21, 2024
4.680
4.850
4.650
4.650
47,658
-0.03(-0.64%)
Feb 20, 2024
4.590
4.870
4.590
4.680
105,911
+0.00(+0.00%)
Feb 16, 2024
4.750
4.830
4.570
4.680
29,828
-0.08(-1.68%)
Feb 15, 2024
4.750
4.850
4.670
4.760
29,846
+0.00(+0.00%)
Feb 14, 2024
4.650
4.790
4.550
4.760
34,408
+0.20(+4.39%)
Feb 13, 2024
4.730
4.830
4.560
4.560
44,711
-0.28(-5.79%)
Feb 12, 2024
4.470
4.990
4.430
4.840
65,962
+0.36(+8.04%)
Feb 09, 2024
4.540
4.565
4.450
4.480
63,117
-0.02(-0.44%)
Feb 08, 2024
4.400
4.570
4.400
4.500
18,619
+0.10(+2.27%)
Feb 07, 2024
4.520
4.633
4.385
4.400
43,339
-0.13(-2.87%)
Feb 06, 2024
4.500
4.580
4.455
4.530
36,588
+0.03(+0.67%)
Feb 05, 2024
4.470
4.500
4.440
4.500
47,534
-0.12(-2.60%)
Feb 02, 2024
4.430
4.635
4.430
4.620
48,354
+0.19(+4.29%)
Feb 01, 2024
4.620
4.630
4.415
4.430
89,223
-0.18(-3.90%)
Jan 31, 2024
4.800
4.830
4.590
4.610
41,676
-0.25(-5.14%)
Jan 30, 2024
4.890
4.960
4.830
4.860
45,799
-0.06(-1.22%)
Jan 29, 2024
4.970
5.008
4.880
4.920
33,650
-0.02(-0.40%)
Jan 26, 2024
4.980
5.050
4.920
4.940
34,553
-0.05(-1.00%)
Jan 25, 2024
5.000
5.050
4.780
4.990
43,538
-0.01(-0.20%)
Jan 24, 2024
5.000
5.090
4.990
5.000
39,539
+0.00(+0.10%)
Jan 23, 2024
5.050
5.130
4.960
4.995
37,407
+0.00(+0.10%)
Jan 22, 2024
4.840
5.110
4.840
4.990
74,402
+0.10(+2.04%)
Jan 19, 2024
4.990
5.106
4.850
4.890
42,102
-0.11(-2.10%)
Jan 18, 2024
5.010
5.240
4.880
4.995
187,942
+0.00(+0.10%)
Jan 17, 2024
4.730
5.020
4.660
4.990
169,431
+0.21(+4.39%)
Jan 16, 2024
4.670
4.900
4.595
4.780
76,156
+0.10(+2.14%)
Jan 12, 2024
4.670
4.870
4.590
4.680
36,260
+0.01(+0.21%)
Jan 11, 2024
4.500
4.830
4.320
4.670
68,173
+0.18(+4.01%)
Jan 10, 2024
4.700
4.700
4.490
4.490
50,945
-0.16(-3.44%)
Jan 09, 2024
4.970
5.030
4.200
4.650
1,617,028
-0.32(-6.44%)
Jan 08, 2024
4.890
5.180
4.790
4.970
82,145
+0.00(+0.00%)
Jan 05, 2024
4.950
5.190
4.806
4.970
127,810
+0.06(+1.22%)
Jan 04, 2024
4.810
5.120
4.690
4.910
178,999
+0.22(+4.69%)
Jan 03, 2024
4.630
4.720
4.500
4.690
51,606
+0.06(+1.30%)
Jan 02, 2024
4.700
4.855
4.628
4.630
69,527
-0.05(-1.07%)
Dec 29, 2023
4.300
4.700
4.300
4.680
153,853
+0.35(+8.08%)
Dec 28, 2023
4.250
4.420
4.230
4.330
42,343
+0.08(+1.88%)
Dec 27, 2023
4.220
4.420
4.215
4.250
138,595
-0.03(-0.70%)
Dec 26, 2023
4.390
4.440
4.250
4.280
88,451
-0.13(-2.95%)
Dec 22, 2023
4.490
4.550
4.340
4.410
31,927
-0.09(-2.00%)
Dec 21, 2023
4.500
4.569
4.320
4.500
47,328
+0.01(+0.22%)
Dec 20, 2023
4.440
4.600
4.420
4.490
82,285
+0.03(+0.67%)
Dec 19, 2023
4.240
4.490
4.220
4.460
111,933
+0.19(+4.45%)
Dec 18, 2023
4.500
4.500
4.260
4.270
95,363
-0.30(-6.56%)
Dec 15, 2023
4.490
4.570
4.360
4.570
94,059
+0.09(+2.01%)
Dec 14, 2023
4.440
4.580
4.370
4.480
116,132
+0.05(+1.13%)
Dec 13, 2023
4.330
4.580
4.320
4.430
72,198
-0.04(-0.89%)
Dec 12, 2023
4.720
4.720
4.470
4.470
40,537
-0.22(-4.69%)
Dec 11, 2023
4.740
4.790
4.468
4.690
22,306
-0.05(-1.05%)
Dec 08, 2023
4.740
5.013
4.674
4.740
58,288
-0.23(-4.63%)
Dec 07, 2023
4.880
5.020
4.740
4.970
135,039
+0.07(+1.43%)
Dec 06, 2023
4.510
4.980
4.510
4.900
119,412
+0.39(+8.65%)
Dec 05, 2023
4.300
4.590
4.280
4.510
124,370
+0.20(+4.64%)
Dec 04, 2023
4.220
4.370
4.190
4.310
78,235
+0.09(+2.13%)
Dec 01, 2023
4.260
4.350
4.110
4.220
110,620
-0.05(-1.17%)
Nov 30, 2023
4.280
4.300
4.235
4.270
55,292
+0.02(+0.47%)
Nov 29, 2023
4.270
4.305
4.250
4.250
83,628
-0.02(-0.47%)
Nov 28, 2023
4.230
4.320
4.210
4.270
64,405
+0.04(+0.95%)
Nov 27, 2023
4.280
4.340
4.230
4.230
69,488
-0.06(-1.40%)
Nov 24, 2023
4.320
4.410
4.285
4.290
63,889
-0.01(-0.23%)
Nov 22, 2023
4.340
4.425
4.270
4.300
163,300
+0.03(+0.70%)
Nov 21, 2023
4.320
4.390
4.270
4.270
42,987
-0.13(-2.95%)
Nov 20, 2023
4.440
4.620
4.380
4.400
57,215
-0.03(-0.68%)
Nov 17, 2023
4.610
4.610
4.410
4.430
50,957
-0.13(-2.85%)
Nov 16, 2023
4.780
4.825
4.560
4.560
34,630
-0.25(-5.20%)
Nov 15, 2023
4.900
4.900
4.705
4.810
74,724
-0.09(-1.84%)
Nov 14, 2023
4.870
4.960
4.610
4.900
127,738
+0.08(+1.66%)
Nov 13, 2023
4.700
4.920
4.700
4.820
69,870
+0.09(+1.90%)
Nov 10, 2023
4.550
4.730
4.448
4.730
53,931
+0.23(+4.99%)
Nov 09, 2023
4.320
4.580
4.325
4.505
212,396
+0.02(+0.56%)
Nov 08, 2023
4.260
4.620
4.250
4.480
172,639
+0.23(+5.41%)
Nov 07, 2023
4.240
4.350
4.240
4.250
68,019
-0.01(-0.23%)
Nov 06, 2023
4.230
4.320
4.162
4.260
184,749
+0.04(+0.95%)
Nov 03, 2023
4.180
4.330
4.005
4.220
69,977
+0.06(+1.44%)
Nov 02, 2023
4.150
4.245
4.150
4.160
73,104
-0.03(-0.72%)
Nov 01, 2023
4.200
4.240
4.130
4.190
156,300
-0.02(-0.48%)
Oct 31, 2023
4.130
4.310
4.033
4.210
81,994
+0.10(+2.43%)
Oct 30, 2023
4.000
4.190
3.965
4.110
132,050
+0.13(+3.27%)
Oct 27, 2023
4.010
4.060
3.930
3.980
59,436
+0.01(+0.25%)
Oct 26, 2023
3.990
4.040
3.830
3.970
69,741
+0.01(+0.25%)
Oct 25, 2023
3.845
4.070
3.825
3.960
107,452
+0.12(+3.13%)
Oct 24, 2023
3.870
4.000
3.700
3.840
68,889
+0.10(+2.67%)
Oct 23, 2023
3.750
3.894
3.682
3.740
60,304
-0.02(-0.53%)
Oct 20, 2023
3.695
3.860
3.650
3.760
51,272
+0.08(+2.17%)
Oct 19, 2023
3.664
3.740
3.664
3.680
17,051
-0.04(-1.08%)
Oct 18, 2023
3.698
3.750
3.660
3.720
7,033
-0.01(-0.27%)
Oct 17, 2023
3.810
3.880
3.720
3.730
52,558
-0.07(-1.84%)
Oct 16, 2023
3.610
3.810
3.660
3.800
62,411
+0.21(+5.85%)
Oct 13, 2023
3.640
3.770
3.570
3.590
54,634
-0.08(-2.18%)
Oct 12, 2023
3.650
3.750
3.560
3.670
35,936
+0.02(+0.55%)
Oct 11, 2023
3.790
3.830
3.630
3.650
27,793
-0.17(-4.45%)
Oct 10, 2023
3.780
3.940
3.730
3.820
35,184
+0.05(+1.33%)
Oct 09, 2023
3.590
3.800
3.591
3.770
25,927
+0.07(+1.89%)
Oct 06, 2023
3.680
3.902
3.610
3.700
48,418
+0.01(+0.27%)
Oct 05, 2023
3.650
3.720
3.550
3.690
45,068
+0.04(+1.10%)
Oct 04, 2023
3.560
3.710
3.520
3.650
46,425
+0.09(+2.53%)
Oct 03, 2023
3.580
3.595
3.520
3.560
87,193
-0.03(-0.84%)
Oct 02, 2023
3.660
3.700
3.520
3.590
75,909
-0.05(-1.37%)
Sep 29, 2023
3.640
3.670
3.600
3.640
68,810
+0.08(+2.25%)
Sep 28, 2023
3.630
3.670
3.560
3.560
57,096
-0.07(-1.93%)
Sep 27, 2023
3.640
3.670
3.540
3.630
51,685
+0.01(+0.28%)
Sep 26, 2023
3.620
3.680
3.560
3.620
77,989
+0.00(+0.00%)
Sep 25, 2023
3.650
3.740
3.600
3.620
57,989
-0.05(-1.36%)
Sep 22, 2023
3.720
3.880
3.580
3.670
73,044
-0.03(-0.81%)
Sep 21, 2023
3.680
3.870
3.610
3.700
69,684
-0.02(-0.54%)
Sep 20, 2023
3.860
4.070
3.630
3.720
93,140
-0.11(-2.87%)
Sep 19, 2023
3.820
4.150
3.710
3.830
62,361
+0.01(+0.26%)
Sep 18, 2023
3.900
4.270
3.710
3.820
89,735
-0.04(-1.04%)
Sep 15, 2023
4.000
4.125
3.770
3.860
188,325
-0.12(-3.02%)
Sep 14, 2023
4.125
4.125
3.980
3.980
97,491
-0.13(-3.16%)
Sep 13, 2023
4.170
4.280
4.110
4.110
116,347
-0.04(-0.96%)
Sep 12, 2023
4.110
4.240
4.100
4.150
42,179
+0.00(+0.00%)
Sep 11, 2023
4.270
4.500
4.120
4.150
55,284
-0.13(-3.04%)
Sep 08, 2023
4.320
4.370
4.200
4.280
39,471
-0.08(-1.83%)
Sep 07, 2023
4.520
4.540
4.280
4.360
46,377
-0.18(-3.96%)
Sep 06, 2023
4.550
4.570
4.490
4.540
60,691
+0.01(+0.22%)
Sep 05, 2023
4.480
4.580
4.415
4.530
71,423
+0.04(+0.89%)
Sep 01, 2023
4.490
4.600
4.430
4.490
55,771
+0.01(+0.22%)
Aug 31, 2023
4.290
4.500
4.270
4.480
24,156
+0.18(+4.19%)
Aug 30, 2023
4.200
4.315
4.166
4.300
35,449
+0.07(+1.65%)
Aug 29, 2023
4.170
4.370
4.140
4.230
65,271
+0.08(+1.93%)
Aug 28, 2023
4.280
4.340
4.125
4.150
40,990
-0.13(-3.04%)
Aug 25, 2023
4.220
4.360
4.220
4.280
84,974
+0.08(+1.90%)
Aug 24, 2023
4.240
4.260
4.190
4.200
46,291
-0.05(-1.18%)
Aug 23, 2023
4.200
4.260
4.190
4.250
45,697
+0.03(+0.71%)
Aug 22, 2023
4.140
4.240
4.120
4.220
93,231
+0.07(+1.69%)
Aug 21, 2023
4.060
4.190
4.060
4.150
100,296
+0.09(+2.22%)
Aug 18, 2023
4.020
4.110
3.990
4.060
88,609
+0.01(+0.25%)
Aug 17, 2023
4.210
4.210
4.050
4.050
90,771
-0.14(-3.34%)
Aug 16, 2023
4.120
4.220
4.098
4.190
107,169
+0.05(+1.21%)
Aug 15, 2023
4.100
4.170
4.030
4.140
159,513
+0.02(+0.49%)
Aug 14, 2023
4.000
4.150
3.975
4.120
112,108
+0.10(+2.49%)
Aug 11, 2023
3.830
4.050
3.830
4.020
57,483
+0.17(+4.42%)
Aug 10, 2023
3.720
3.885
3.670
3.850
71,068
+0.10(+2.67%)
Aug 09, 2023
3.980
4.140
3.720
3.750
205,417
+0.01(+0.27%)
Aug 08, 2023
3.710
3.880
3.700
3.740
136,535
-0.01(-0.27%)
Aug 07, 2023
3.820
3.890
3.660
3.750
100,145
-0.03(-0.79%)
Aug 04, 2023
3.900
3.964
3.760
3.780
62,187
-0.13(-3.32%)
Aug 03, 2023
3.900
3.975
3.820
3.910
46,078
+0.01(+0.26%)
Aug 02, 2023
3.940
3.950
3.850
3.900
84,157
-0.09(-2.26%)
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.