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
Gaiam Inc
(NQ:
GAIA
)
4.690
+0.020 (+0.43%)
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 (%)
Jul 29, 2022
3.990
4.050
3.680
3.970
69,278
+0.03(+0.76%)
Jul 28, 2022
3.980
4.050
3.900
3.940
14,610
-0.05(-1.25%)
Jul 27, 2022
4.000
4.011
3.860
3.990
14,407
+0.02(+0.50%)
Jul 26, 2022
4.050
4.050
3.950
3.970
12,227
-0.07(-1.73%)
Jul 25, 2022
4.180
4.255
3.955
4.040
18,968
-0.14(-3.35%)
Jul 22, 2022
4.280
4.380
4.150
4.180
5,970
-0.20(-4.57%)
Jul 21, 2022
4.420
4.560
4.110
4.380
15,308
-0.08(-1.79%)
Jul 20, 2022
4.573
4.583
4.360
4.460
17,170
+0.07(+1.59%)
Jul 19, 2022
4.400
4.670
4.320
4.390
35,843
+0.09(+2.09%)
Jul 18, 2022
4.290
4.390
4.280
4.300
7,627
+0.15(+3.52%)
Jul 15, 2022
4.353
4.353
4.100
4.154
15,780
+0.05(+1.31%)
Jul 14, 2022
4.210
4.250
4.045
4.100
38,490
-0.22(-5.09%)
Jul 13, 2022
4.100
4.320
4.100
4.320
82,732
+0.26(+6.40%)
Jul 12, 2022
4.080
4.210
3.980
4.060
16,846
+0.08(+2.01%)
Jul 11, 2022
3.990
4.100
3.970
3.980
5,589
+0.01(+0.25%)
Jul 08, 2022
4.080
4.100
3.970
3.970
15,005
-0.16(-3.87%)
Jul 07, 2022
4.140
4.210
4.040
4.130
4,644
+0.06(+1.47%)
Jul 06, 2022
4.160
4.300
4.010
4.070
29,342
-0.13(-3.10%)
Jul 05, 2022
4.040
4.440
4.000
4.200
18,667
+0.07(+1.69%)
Jul 01, 2022
4.300
4.430
4.060
4.130
19,193
-0.12(-2.82%)
Jun 30, 2022
4.130
4.375
4.090
4.250
32,877
+0.15(+3.66%)
Jun 29, 2022
4.000
4.169
4.000
4.100
27,021
+0.05(+1.23%)
Jun 28, 2022
4.170
4.321
4.050
4.050
15,245
-0.17(-4.03%)
Jun 27, 2022
4.320
4.380
4.060
4.220
39,126
-0.15(-3.43%)
Jun 24, 2022
4.280
4.670
4.260
4.370
45,742
+0.18(+4.30%)
Jun 23, 2022
4.220
4.390
4.150
4.190
29,538
+0.02(+0.48%)
Jun 22, 2022
4.440
4.620
4.170
4.170
37,218
-0.26(-5.98%)
Jun 21, 2022
4.020
4.490
4.020
4.435
20,615
+0.07(+1.72%)
Jun 17, 2022
4.400
4.592
4.260
4.360
20,285
-0.07(-1.58%)
Jun 16, 2022
4.440
4.590
4.340
4.430
25,933
-0.14(-3.06%)
Jun 15, 2022
4.410
4.750
4.370
4.570
33,822
+0.23(+5.30%)
Jun 14, 2022
4.490
4.750
4.310
4.340
96,569
+0.01(+0.23%)
Jun 13, 2022
4.700
4.900
4.050
4.330
124,862
-0.43(-9.03%)
Jun 10, 2022
4.790
4.840
4.700
4.760
24,185
-0.12(-2.46%)
Jun 09, 2022
5.030
5.100
4.780
4.880
21,140
-0.31(-5.97%)
Jun 08, 2022
5.160
5.230
5.040
5.190
26,486
+0.03(+0.58%)
Jun 07, 2022
4.858
5.180
4.858
5.160
28,305
+0.15(+2.99%)
Jun 06, 2022
5.170
5.170
4.850
5.010
70,352
-0.13(-2.53%)
Jun 03, 2022
4.880
5.170
4.880
5.140
11,705
+0.24(+4.90%)
Jun 02, 2022
4.750
5.150
4.740
4.900
16,981
+0.08(+1.66%)
Jun 01, 2022
5.140
5.170
4.810
4.820
130,427
-0.38(-7.31%)
May 31, 2022
5.060
5.225
5.000
5.200
57,281
+0.20(+4.00%)
May 27, 2022
4.920
5.070
4.880
5.000
44,171
+0.10(+2.04%)
May 26, 2022
4.790
5.040
4.750
4.900
23,805
+0.16(+3.38%)
May 25, 2022
4.770
4.860
4.710
4.740
22,078
-0.10(-2.17%)
May 24, 2022
4.920
5.040
4.770
4.845
18,194
-0.08(-1.52%)
May 23, 2022
5.000
5.000
4.820
4.920
39,840
-0.07(-1.40%)
May 20, 2022
4.970
5.330
4.960
4.990
420,825
-0.24(-4.59%)
May 19, 2022
5.200
5.490
5.140
5.230
109,228
-0.09(-1.69%)
May 18, 2022
4.940
5.330
4.870
5.320
103,322
+0.40(+8.13%)
May 17, 2022
4.900
5.100
4.760
4.920
169,773
+0.06(+1.23%)
May 16, 2022
4.850
4.932
4.700
4.860
21,108
+0.05(+1.04%)
May 13, 2022
4.550
4.830
4.480
4.810
48,504
+0.38(+8.58%)
May 12, 2022
4.450
4.638
4.272
4.430
77,357
-0.14(-3.06%)
May 11, 2022
4.540
4.690
4.410
4.570
89,516
+0.01(+0.22%)
May 10, 2022
4.860
4.880
4.300
4.560
82,994
-0.25(-5.20%)
May 09, 2022
5.190
5.260
4.710
4.810
131,438
-0.57(-10.59%)
May 06, 2022
5.380
5.490
5.010
5.380
73,011
-0.01(-0.19%)
May 05, 2022
4.930
5.450
4.710
5.390
98,683
+0.54(+11.13%)
May 04, 2022
4.950
5.050
4.670
4.850
119,834
-0.10(-2.02%)
May 03, 2022
5.330
5.330
4.430
4.950
135,314
-0.05(-1.00%)
May 02, 2022
5.700
5.700
4.800
5.000
116,282
+0.06(+1.21%)
Apr 29, 2022
4.960
5.266
4.865
4.940
83,984
+0.08(+1.65%)
Apr 28, 2022
5.020
5.030
4.670
4.860
136,857
-0.16(-3.19%)
Apr 27, 2022
5.030
5.040
4.915
5.020
37,952
-0.01(-0.20%)
Apr 26, 2022
5.430
5.430
4.959
5.030
73,505
-0.38(-7.02%)
Apr 25, 2022
5.130
5.480
5.130
5.410
41,749
+0.39(+7.77%)
Apr 22, 2022
4.960
5.100
4.950
5.020
15,768
+0.06(+1.21%)
Apr 21, 2022
5.110
5.110
4.870
4.960
38,712
-0.12(-2.36%)
Apr 20, 2022
5.240
5.240
4.953
5.080
14,548
-0.07(-1.36%)
Apr 19, 2022
5.330
5.330
5.100
5.150
34,886
-0.02(-0.39%)
Apr 18, 2022
4.910
5.190
4.910
5.170
28,797
+0.30(+6.16%)
Apr 14, 2022
4.990
5.020
4.830
4.870
41,487
-0.17(-3.37%)
Apr 13, 2022
4.770
5.050
4.670
5.040
75,125
+0.28(+5.88%)
Apr 12, 2022
4.960
5.020
4.610
4.760
47,578
-0.16(-3.25%)
Apr 11, 2022
5.120
5.380
4.901
4.920
38,267
-0.28(-5.38%)
Apr 08, 2022
5.250
5.480
4.984
5.200
124,001
-0.04(-0.76%)
Apr 07, 2022
5.200
5.270
4.940
5.240
97,288
+0.05(+0.96%)
Apr 06, 2022
5.180
5.250
5.050
5.190
96,983
-0.02(-0.38%)
Apr 05, 2022
5.430
5.530
5.050
5.210
125,048
-0.16(-2.98%)
Apr 04, 2022
5.370
5.694
5.290
5.370
67,815
+0.01(+0.19%)
Apr 01, 2022
4.900
5.570
4.900
5.360
79,778
+0.44(+8.94%)
Mar 31, 2022
5.020
5.255
4.920
4.920
122,166
-0.34(-6.46%)
Mar 30, 2022
5.420
5.580
5.200
5.260
69,375
-0.12(-2.23%)
Mar 29, 2022
5.230
5.508
5.200
5.380
71,130
+0.28(+5.49%)
Mar 28, 2022
5.030
5.230
4.877
5.100
100,680
+0.06(+1.19%)
Mar 25, 2022
5.301
5.390
5.040
5.040
39,105
-0.16(-3.08%)
Mar 24, 2022
5.450
5.450
5.200
5.200
22,881
-0.18(-3.35%)
Mar 23, 2022
5.640
5.690
5.380
5.380
25,487
-0.19(-3.41%)
Mar 22, 2022
5.570
5.639
5.450
5.570
66,182
+0.01(+0.18%)
Mar 21, 2022
5.710
5.889
5.442
5.560
36,765
-0.10(-1.77%)
Mar 18, 2022
5.650
5.848
5.530
5.660
65,625
-0.04(-0.70%)
Mar 17, 2022
5.670
5.700
5.565
5.700
28,001
+0.06(+1.06%)
Mar 16, 2022
5.570
5.720
5.500
5.640
31,747
+0.17(+3.11%)
Mar 15, 2022
5.290
5.590
5.280
5.470
46,807
+0.12(+2.24%)
Mar 14, 2022
5.500
5.804
5.210
5.350
40,153
-0.18(-3.25%)
Mar 11, 2022
5.710
5.750
5.350
5.530
43,511
-0.21(-3.66%)
Mar 10, 2022
5.880
5.950
5.710
5.740
11,373
-0.31(-5.12%)
Mar 09, 2022
6.070
6.180
5.780
6.050
15,255
+0.13(+2.20%)
Mar 08, 2022
5.700
6.160
5.575
5.920
34,677
+0.16(+2.78%)
Mar 07, 2022
6.280
6.300
5.560
5.760
72,683
-0.57(-9.00%)
Mar 04, 2022
6.073
6.400
6.044
6.330
31,856
+0.21(+3.43%)
Mar 03, 2022
6.480
6.480
6.040
6.120
32,408
-0.37(-5.70%)
Mar 02, 2022
6.400
6.730
6.380
6.490
33,487
+0.07(+1.09%)
Mar 01, 2022
6.890
7.295
6.370
6.420
74,838
-0.37(-5.45%)
Feb 28, 2022
6.900
7.050
6.660
6.790
44,889
-0.10(-1.45%)
Feb 25, 2022
6.770
7.100
6.730
6.890
32,250
+0.19(+2.84%)
Feb 24, 2022
6.450
6.900
6.350
6.700
32,206
+0.07(+1.06%)
Feb 23, 2022
6.350
6.890
6.290
6.630
36,268
+0.32(+5.07%)
Feb 22, 2022
6.590
6.610
6.300
6.310
60,181
-0.34(-5.11%)
Feb 18, 2022
6.650
0
+0.06(+0.91%)
Feb 17, 2022
6.979
6.979
6.500
6.590
30,902
-0.51(-7.18%)
Feb 16, 2022
7.120
7.140
6.960
7.100
28,483
-0.01(-0.14%)
Feb 15, 2022
7.200
7.250
7.110
7.110
11,897
+0.02(+0.28%)
Feb 14, 2022
7.130
7.470
7.090
7.090
30,504
-0.08(-1.12%)
Feb 11, 2022
7.340
7.340
7.070
7.170
30,083
-0.13(-1.78%)
Feb 10, 2022
7.240
7.490
7.210
7.300
38,169
+0.02(+0.27%)
Feb 09, 2022
7.380
7.380
7.160
7.280
12,354
-0.09(-1.22%)
Feb 08, 2022
7.370
7.510
7.320
7.370
5,253
+0.03(+0.41%)
Feb 07, 2022
7.330
7.487
7.279
7.340
13,885
+0.07(+0.96%)
Feb 04, 2022
7.160
7.302
6.890
7.270
51,911
+0.14(+1.96%)
Feb 03, 2022
7.240
6.990
7.130
59,042
-0.22(-2.99%)
Feb 02, 2022
7.590
7.665
7.260
7.350
20,381
-0.39(-5.04%)
Feb 01, 2022
7.260
7.760
7.140
7.740
42,094
+0.40(+5.45%)
Jan 31, 2022
7.290
7.430
7.340
27,287
+0.10(+1.38%)
Jan 28, 2022
7.200
7.240
6.960
7.240
30,296
+0.02(+0.28%)
Jan 27, 2022
7.330
7.330
7.066
7.220
30,266
+0.02(+0.28%)
Jan 26, 2022
7.500
7.502
7.095
7.200
31,298
-0.20(-2.70%)
Jan 25, 2022
7.360
7.420
7.155
7.400
18,231
-0.08(-1.07%)
Jan 24, 2022
7.300
7.500
6.910
7.480
53,766
+0.15(+2.05%)
Jan 21, 2022
7.580
7.620
7.200
7.330
49,999
-0.32(-4.18%)
Jan 20, 2022
7.950
7.950
7.610
7.650
22,599
-0.21(-2.67%)
Jan 19, 2022
7.810
7.960
7.770
7.860
19,172
+0.01(+0.13%)
Jan 18, 2022
8.050
8.090
7.790
7.850
26,376
-0.24(-2.97%)
Jan 14, 2022
8.090
0
-0.03(-0.37%)
Jan 13, 2022
8.150
8.350
7.980
8.120
56,782
-0.02(-0.25%)
Jan 12, 2022
8.350
8.420
8.040
8.140
25,484
-0.22(-2.69%)
Jan 11, 2022
8.530
8.530
8.160
8.365
47,690
-0.15(-1.82%)
Jan 10, 2022
8.570
8.630
8.280
8.520
32,444
-0.02(-0.23%)
Jan 07, 2022
8.380
8.640
8.380
8.540
29,391
+0.00(+0.00%)
Jan 06, 2022
8.660
8.660
8.397
8.540
11,496
-0.12(-1.39%)
Jan 05, 2022
9.000
9.079
8.550
8.660
28,484
-0.26(-2.91%)
Jan 04, 2022
8.860
8.950
8.480
8.920
114,129
+0.15(+1.71%)
Jan 03, 2022
8.660
8.876
8.460
8.770
58,480
+0.20(+2.33%)
Dec 31, 2021
8.670
8.740
8.500
8.570
30,702
-0.17(-1.95%)
Dec 30, 2021
8.630
9.000
8.600
8.740
29,485
+0.12(+1.39%)
Dec 29, 2021
8.770
8.850
8.575
8.620
33,955
-0.09(-1.03%)
Dec 28, 2021
8.870
8.970
8.590
8.710
31,523
-0.24(-2.68%)
Dec 27, 2021
9.090
9.110
8.777
8.950
38,142
-0.08(-0.89%)
Dec 23, 2021
8.670
9.110
8.600
9.030
51,614
+0.46(+5.37%)
Dec 22, 2021
8.720
8.875
8.540
8.570
97,226
-0.12(-1.38%)
Dec 21, 2021
8.400
8.810
8.273
8.690
48,343
+0.26(+3.08%)
Dec 20, 2021
8.760
8.840
8.260
8.430
52,305
-0.29(-3.33%)
Dec 17, 2021
8.840
9.280
8.560
8.720
98,704
+0.17(+1.99%)
Dec 16, 2021
8.400
8.877
8.280
8.550
100,372
+0.45(+5.56%)
Dec 15, 2021
8.030
8.240
7.726
8.100
111,653
+0.03(+0.37%)
Dec 14, 2021
8.070
8.300
7.994
8.070
55,333
-0.02(-0.25%)
Dec 13, 2021
8.330
8.330
8.050
8.090
39,783
-0.36(-4.26%)
Dec 10, 2021
8.500
8.750
8.400
8.450
25,871
+0.05(+0.60%)
Dec 09, 2021
8.560
8.745
8.310
8.400
22,156
-0.16(-1.87%)
Dec 08, 2021
8.630
8.730
8.330
8.560
16,779
-0.09(-1.04%)
Dec 07, 2021
8.350
8.740
8.240
8.650
50,604
+0.39(+4.72%)
Dec 06, 2021
8.400
8.540
8.240
8.260
31,693
-0.03(-0.36%)
Dec 03, 2021
8.520
8.520
8.130
8.290
48,298
-0.15(-1.78%)
Dec 02, 2021
8.630
8.750
8.260
8.440
56,096
-0.16(-1.86%)
Dec 01, 2021
8.650
9.070
8.380
8.600
108,350
+0.07(+0.82%)
Nov 30, 2021
8.850
8.850
8.230
8.530
65,562
-0.21(-2.40%)
Nov 29, 2021
9.110
9.110
8.675
8.740
32,902
-0.31(-3.43%)
Nov 26, 2021
8.980
9.050
8.670
9.050
47,850
-0.06(-0.66%)
Nov 24, 2021
9.190
9.190
8.850
9.110
49,673
-0.08(-0.87%)
Nov 23, 2021
9.350
9.539
9.010
9.190
69,095
-0.14(-1.50%)
Nov 22, 2021
9.510
9.620
9.160
9.330
52,949
-0.10(-1.06%)
Nov 19, 2021
9.645
9.645
9.410
9.430
36,015
-0.04(-0.42%)
Nov 18, 2021
9.700
9.770
9.430
9.470
43,360
-0.21(-2.17%)
Nov 17, 2021
9.800
9.800
9.450
9.680
33,276
-0.09(-0.92%)
Nov 16, 2021
9.850
9.930
9.560
9.770
46,145
-0.05(-0.51%)
Nov 15, 2021
10.00
10.14
9.500
9.820
63,141
-0.36(-3.54%)
Nov 12, 2021
10.28
10.33
9.900
10.18
55,798
-0.05(-0.49%)
Nov 11, 2021
10.18
10.31
9.950
10.23
39,378
+0.10(+0.99%)
Nov 10, 2021
10.02
10.18
10.13
48,716
-0.06(-0.59%)
Nov 09, 2021
10.27
10.33
10.18
10.19
19,033
-0.16(-1.55%)
Nov 08, 2021
10.69
10.79
10.31
10.35
27,301
-0.25(-2.36%)
Nov 05, 2021
10.68
10.93
10.21
10.60
64,372
+0.04(+0.38%)
Nov 04, 2021
11.06
11.06
10.07
10.56
107,564
-0.41(-3.74%)
Nov 03, 2021
10.18
11.06
10.17
10.97
85,625
+0.79(+7.76%)
Nov 02, 2021
10.01
10.25
9.620
10.18
104,588
+0.09(+0.94%)
Nov 01, 2021
9.790
10.29
9.700
10.09
82,609
+0.39(+3.97%)
Oct 29, 2021
9.690
9.970
9.510
9.700
29,680
-0.08(-0.82%)
Oct 28, 2021
10.01
10.27
9.670
9.780
44,199
-0.22(-2.20%)
Oct 27, 2021
10.03
10.36
10.00
10.00
24,947
-0.13(-1.28%)
Oct 26, 2021
9.910
10.13
57,483
+0.24(+2.43%)
Oct 25, 2021
9.680
10.01
9.680
9.890
60,066
+0.30(+3.13%)
Oct 22, 2021
9.900
9.900
9.255
9.590
67,101
-0.27(-2.74%)
Oct 21, 2021
9.720
10.07
9.702
9.860
13,842
+0.16(+1.65%)
Oct 20, 2021
9.850
9.900
9.550
9.700
26,727
-0.20(-2.02%)
Oct 19, 2021
9.740
10.06
9.610
9.900
60,442
+0.22(+2.27%)
Oct 18, 2021
9.470
9.869
9.410
9.680
44,467
+0.21(+2.22%)
Oct 15, 2021
9.360
9.540
9.360
9.470
32,885
+0.12(+1.28%)
Oct 14, 2021
9.490
9.490
9.180
9.350
34,613
+0.00(+0.00%)
Oct 13, 2021
9.390
9.473
9.250
9.350
71,826
-0.01(-0.11%)
Oct 12, 2021
9.560
9.696
9.180
9.360
48,234
-0.22(-2.30%)
Oct 11, 2021
9.750
9.780
9.530
9.580
41,750
-0.06(-0.62%)
Oct 08, 2021
9.860
9.980
9.540
9.640
28,153
-0.21(-2.13%)
Oct 07, 2021
9.890
9.950
9.429
9.850
34,834
+0.10(+1.03%)
Oct 06, 2021
9.350
10.00
9.340
9.750
24,994
+0.24(+2.52%)
Oct 05, 2021
9.820
9.820
9.380
9.510
20,793
-0.24(-2.46%)
Oct 04, 2021
9.920
10.24
9.590
9.750
47,905
-0.09(-0.91%)
Oct 01, 2021
9.540
9.950
9.430
9.840
38,372
+0.36(+3.80%)
Sep 30, 2021
9.630
9.840
9.362
9.480
20,313
-0.10(-1.04%)
Sep 29, 2021
9.630
9.940
9.490
9.580
47,625
+0.04(+0.42%)
Sep 28, 2021
10.00
10.00
9.510
9.540
31,126
-0.47(-4.70%)
Sep 27, 2021
9.780
10.15
9.775
10.01
96,887
+0.23(+2.35%)
Sep 24, 2021
9.610
10.03
9.398
9.780
48,001
-0.04(-0.41%)
Sep 23, 2021
9.580
9.860
9.560
9.820
70,436
+0.33(+3.48%)
Sep 22, 2021
9.500
9.600
9.360
9.490
26,119
-0.01(-0.11%)
Sep 21, 2021
9.650
9.710
9.350
9.500
28,465
-0.05(-0.52%)
Sep 20, 2021
9.660
9.770
9.320
9.550
27,872
-0.29(-2.95%)
Sep 17, 2021
9.700
9.990
9.620
9.840
33,242
+0.10(+1.03%)
Sep 16, 2021
9.810
9.840
9.537
9.740
20,352
+0.03(+0.31%)
Sep 15, 2021
9.760
9.795
9.530
9.710
26,254
+0.02(+0.21%)
Sep 14, 2021
9.720
10.40
9.426
9.690
82,952
+0.05(+0.52%)
Sep 13, 2021
9.730
9.900
9.560
9.640
36,223
-0.10(-1.03%)
Sep 10, 2021
10.39
10.39
9.600
9.740
107,262
-0.65(-6.26%)
Sep 09, 2021
9.750
10.87
9.690
10.39
297,085
+0.56(+5.70%)
Sep 08, 2021
9.860
10.15
9.600
9.830
80,000
+0.01(+0.10%)
Sep 07, 2021
9.970
10.28
9.760
9.820
81,988
+0.01(+0.10%)
Sep 03, 2021
9.750
9.950
9.590
9.810
48,088
+0.07(+0.72%)
Sep 02, 2021
9.760
9.820
9.525
9.740
158,305
+0.08(+0.83%)
Sep 01, 2021
9.850
10.20
9.570
9.660
125,532
-0.11(-1.13%)
Aug 31, 2021
9.840
10.07
9.760
9.770
29,121
-0.07(-0.71%)
Aug 30, 2021
9.790
10.06
9.690
9.840
14,443
+0.04(+0.41%)
Aug 27, 2021
10.11
10.10
9.800
9.800
46,166
-0.30(-2.97%)
Aug 26, 2021
10.31
10.52
10.01
10.10
56,354
-0.30(-2.88%)
Aug 25, 2021
10.41
10.51
10.26
10.40
24,963
-0.01(-0.10%)
Aug 24, 2021
10.03
10.52
10.03
10.41
56,572
+0.51(+5.15%)
Aug 23, 2021
9.630
10.03
9.630
9.900
61,822
+0.47(+4.98%)
Aug 20, 2021
9.330
9.550
9.250
9.430
189,746
+0.15(+1.62%)
Aug 19, 2021
9.600
9.640
9.280
9.280
87,103
-0.37(-3.83%)
Aug 18, 2021
9.900
9.980
9.515
9.650
114,457
-0.19(-1.93%)
Aug 17, 2021
10.51
10.64
9.650
9.840
138,757
-0.69(-6.55%)
Aug 16, 2021
11.02
11.02
10.51
10.53
34,400
-0.53(-4.79%)
Aug 13, 2021
11.06
11.14
11.01
11.06
28,810
+0.09(+0.82%)
Aug 12, 2021
11.02
11.08
10.91
10.97
33,527
-0.05(-0.45%)
Aug 11, 2021
11.05
11.11
10.79
11.02
56,925
+0.08(+0.73%)
Aug 10, 2021
11.00
11.10
10.87
10.94
54,172
-0.03(-0.27%)
Aug 09, 2021
10.73
11.19
10.69
10.97
48,880
+0.19(+1.76%)
Aug 06, 2021
10.94
11.08
10.63
10.78
22,963
-0.16(-1.46%)
Aug 05, 2021
11.00
11.10
10.80
10.94
28,245
-0.03(-0.27%)
Aug 04, 2021
11.17
11.46
10.95
10.97
55,917
-0.19(-1.70%)
Aug 03, 2021
12.24
12.30
10.70
11.16
158,182
-0.91(-7.54%)
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.