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
Apollo Endosurgery Inc
(NQ:
APEN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 3, 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 30, 2021
7.310
8.130
7.277
8.090
62,790
+0.74(+10.07%)
Jul 29, 2021
7.880
7.910
7.040
7.350
90,310
-0.52(-6.61%)
Jul 28, 2021
7.750
7.980
7.580
7.870
13,357
+0.13(+1.68%)
Jul 27, 2021
7.910
7.920
7.540
7.740
28,986
-0.22(-2.76%)
Jul 26, 2021
7.770
7.970
7.700
7.960
44,816
+0.16(+2.05%)
Jul 23, 2021
8.000
8.000
7.780
7.800
22,320
-0.18(-2.26%)
Jul 22, 2021
8.160
8.290
7.930
7.980
52,549
-0.19(-2.33%)
Jul 21, 2021
8.160
8.340
8.000
8.170
21,784
+0.10(+1.24%)
Jul 20, 2021
7.900
8.240
7.810
8.070
44,756
+0.16(+2.02%)
Jul 19, 2021
7.554
8.106
7.500
7.910
84,222
+0.31(+4.08%)
Jul 16, 2021
7.780
7.780
7.510
7.600
48,702
-0.20(-2.56%)
Jul 15, 2021
7.630
7.930
7.630
7.800
76,318
+0.04(+0.52%)
Jul 14, 2021
8.000
8.140
7.630
7.760
47,812
-0.27(-3.36%)
Jul 13, 2021
8.070
8.350
8.000
8.030
45,133
-0.07(-0.86%)
Jul 12, 2021
8.030
8.240
8.020
8.100
28,235
-0.08(-0.98%)
Jul 09, 2021
7.940
8.260
7.660
8.180
46,761
+0.28(+3.54%)
Jul 08, 2021
7.750
7.980
7.640
7.900
36,997
-0.08(-1.00%)
Jul 07, 2021
8.110
8.180
7.750
7.980
108,360
-0.07(-0.87%)
Jul 06, 2021
8.130
8.300
7.810
8.050
106,327
-0.19(-2.31%)
Jul 02, 2021
8.360
8.470
7.959
8.240
78,750
-0.15(-1.79%)
Jul 01, 2021
8.190
8.400
7.857
8.390
72,186
+0.29(+3.58%)
Jun 30, 2021
8.370
8.480
8.040
8.100
75,244
-0.40(-4.71%)
Jun 29, 2021
8.220
8.540
7.770
8.500
196,026
+0.25(+3.03%)
Jun 28, 2021
8.610
8.720
8.250
8.250
81,189
-0.30(-3.51%)
Jun 25, 2021
8.460
8.700
8.240
8.550
164,645
+0.09(+1.06%)
Jun 24, 2021
8.800
8.820
8.460
8.460
130,896
-0.34(-3.86%)
Jun 23, 2021
8.810
8.840
8.630
8.800
144,389
+0.11(+1.27%)
Jun 22, 2021
8.740
8.800
8.460
8.690
191,420
+0.01(+0.12%)
Jun 21, 2021
8.850
8.850
8.490
8.680
179,629
-0.12(-1.36%)
Jun 18, 2021
8.720
8.840
8.540
8.800
221,056
-0.06(-0.68%)
Jun 17, 2021
9.000
9.010
8.520
8.860
155,105
-0.09(-1.01%)
Jun 16, 2021
8.700
9.000
8.550
8.950
253,324
+0.23(+2.64%)
Jun 15, 2021
8.700
8.770
8.070
8.720
273,805
-0.03(-0.34%)
Jun 14, 2021
7.920
8.900
7.910
8.750
518,760
+0.95(+12.18%)
Jun 11, 2021
7.840
7.900
7.660
7.800
124,624
-0.03(-0.38%)
Jun 10, 2021
7.630
7.840
7.273
7.830
224,454
+0.20(+2.62%)
Jun 09, 2021
7.560
7.690
7.380
7.630
55,367
+0.07(+0.93%)
Jun 08, 2021
7.730
7.750
7.500
7.560
77,307
-0.18(-2.33%)
Jun 07, 2021
7.790
7.920
7.530
7.740
155,134
-0.01(-0.13%)
Jun 04, 2021
7.710
7.850
7.630
7.750
136,127
+0.05(+0.65%)
Jun 03, 2021
7.100
7.840
7.021
7.700
312,323
+0.59(+8.30%)
Jun 02, 2021
7.210
7.330
6.990
7.110
64,223
-0.14(-1.93%)
Jun 01, 2021
7.320
7.450
7.120
7.250
92,061
+0.05(+0.69%)
May 28, 2021
7.100
7.250
6.960
7.200
133,827
+0.15(+2.13%)
May 27, 2021
6.720
7.170
6.645
7.050
76,595
+0.40(+6.02%)
May 26, 2021
6.930
6.930
6.460
6.650
139,668
-0.32(-4.59%)
May 25, 2021
7.320
7.350
6.910
6.970
97,143
-0.35(-4.78%)
May 24, 2021
7.160
7.350
7.030
7.320
138,768
+0.29(+4.13%)
May 21, 2021
6.930
7.170
6.920
7.030
61,525
+0.08(+1.15%)
May 20, 2021
6.970
7.100
6.810
6.950
97,440
-0.04(-0.57%)
May 19, 2021
6.510
7.000
6.480
6.990
83,173
-0.06(-0.85%)
May 18, 2021
7.020
7.150
6.985
7.050
172,092
+0.03(+0.43%)
May 17, 2021
6.930
7.200
6.920
7.020
235,105
+0.16(+2.33%)
May 14, 2021
6.550
7.040
6.550
6.860
196,988
+0.36(+5.54%)
May 13, 2021
6.470
6.670
6.430
6.500
92,308
+0.02(+0.31%)
May 12, 2021
6.270
6.700
6.270
6.480
43,915
+0.18(+2.86%)
May 11, 2021
6.050
6.410
6.000
6.300
112,522
-0.20(-3.08%)
May 10, 2021
6.310
6.940
6.260
6.500
222,461
+0.20(+3.17%)
May 07, 2021
6.160
6.490
6.160
6.300
37,129
+0.14(+2.27%)
May 06, 2021
6.480
6.480
6.070
6.160
97,226
-0.21(-3.30%)
May 05, 2021
6.800
6.800
5.960
6.370
427,137
+0.49(+8.33%)
May 04, 2021
5.720
5.890
5.600
5.880
55,144
+0.07(+1.20%)
May 03, 2021
5.700
5.920
5.700
5.810
196,802
+0.22(+3.94%)
Apr 30, 2021
5.600
5.666
5.500
5.590
85,300
-0.01(-0.18%)
Apr 29, 2021
5.680
5.750
5.590
5.600
90,896
-0.02(-0.36%)
Apr 28, 2021
5.670
5.781
5.600
5.620
73,368
-0.08(-1.40%)
Apr 27, 2021
5.750
5.810
5.600
5.700
12,811
-0.01(-0.18%)
Apr 26, 2021
5.650
5.830
5.560
5.710
57,913
+0.08(+1.42%)
Apr 23, 2021
5.750
5.830
5.550
5.630
69,100
-0.16(-2.76%)
Apr 22, 2021
6.000
6.100
5.570
5.790
58,794
-0.17(-2.85%)
Apr 21, 2021
5.880
6.040
5.710
5.960
130,434
+0.24(+4.20%)
Apr 20, 2021
6.230
6.230
5.530
5.720
114,977
-0.48(-7.74%)
Apr 19, 2021
5.720
6.300
5.600
6.200
365,602
+0.57(+10.12%)
Apr 16, 2021
5.680
5.700
5.550
5.630
50,900
-0.04(-0.71%)
Apr 15, 2021
5.550
5.700
5.490
5.670
702,532
+0.15(+2.72%)
Apr 14, 2021
5.390
5.550
5.280
5.520
89,771
+0.13(+2.41%)
Apr 13, 2021
5.470
5.500
5.220
5.390
63,603
-0.11(-2.00%)
Apr 12, 2021
5.660
5.700
5.360
5.500
88,642
-0.16(-2.83%)
Apr 09, 2021
5.540
5.720
5.470
5.660
67,200
+0.06(+1.07%)
Apr 08, 2021
5.590
5.670
5.470
5.600
62,672
+0.01(+0.18%)
Apr 07, 2021
5.400
5.600
5.200
5.590
257,142
+0.13(+2.38%)
Apr 06, 2021
5.390
5.530
5.380
5.460
68,931
+0.09(+1.68%)
Apr 05, 2021
5.620
5.625
5.310
5.370
58,111
-0.13(-2.36%)
Apr 01, 2021
5.580
5.740
5.460
5.500
236,000
-0.01(-0.18%)
Mar 31, 2021
5.410
5.630
5.340
5.510
173,146
+0.10(+1.85%)
Mar 30, 2021
5.180
5.550
5.010
5.410
61,030
+0.18(+3.44%)
Mar 29, 2021
5.440
5.530
5.140
5.230
90,369
-0.26(-4.74%)
Mar 26, 2021
5.290
5.650
5.211
5.490
61,700
+0.19(+3.58%)
Mar 25, 2021
5.300
5.500
5.170
5.300
161,561
+0.01(+0.19%)
Mar 24, 2021
5.640
5.650
5.270
5.290
88,644
-0.29(-5.20%)
Mar 23, 2021
5.640
5.780
5.450
5.580
82,248
-0.07(-1.24%)
Mar 22, 2021
5.990
5.990
5.650
5.650
109,016
-0.15(-2.59%)
Mar 19, 2021
5.720
5.950
5.520
5.800
94,700
+0.08(+1.40%)
Mar 18, 2021
6.190
6.220
5.720
5.720
152,867
-0.50(-8.04%)
Mar 17, 2021
6.350
6.500
6.030
6.220
78,963
-0.18(-2.81%)
Mar 16, 2021
6.460
6.690
6.010
6.400
247,190
-0.06(-0.93%)
Mar 15, 2021
6.280
6.760
6.000
6.460
450,738
+0.34(+5.56%)
Mar 12, 2021
5.830
6.150
5.700
6.120
153,600
+0.30(+5.15%)
Mar 11, 2021
5.890
6.070
5.720
5.820
151,789
-0.13(-2.18%)
Mar 10, 2021
5.930
6.000
5.610
5.950
194,390
+0.14(+2.41%)
Mar 09, 2021
5.830
5.990
5.720
5.810
131,938
+0.05(+0.87%)
Mar 08, 2021
6.340
6.490
5.670
5.760
228,146
-0.19(-3.19%)
Mar 05, 2021
5.400
6.070
5.040
5.950
270,700
+0.39(+7.01%)
Mar 04, 2021
5.940
6.040
5.250
5.560
352,409
-0.52(-8.55%)
Mar 03, 2021
6.110
6.990
5.900
6.080
777,320
-0.23(-3.65%)
Mar 02, 2021
5.670
6.550
5.650
6.310
2,297,667
+0.21(+3.44%)
Mar 01, 2021
6.070
7.960
5.360
6.100
42,217,792
+1.41(+30.06%)
Feb 26, 2021
4.620
5.190
4.620
4.690
625,800
+0.08(+1.74%)
Feb 25, 2021
5.000
5.000
4.460
4.610
285,742
-0.14(-2.95%)
Feb 24, 2021
4.590
5.330
4.530
4.750
153,449
+0.11(+2.37%)
Feb 23, 2021
4.590
4.750
4.420
4.640
83,615
-0.11(-2.32%)
Feb 22, 2021
4.840
4.950
4.700
4.750
139,006
-0.10(-2.06%)
Feb 19, 2021
4.910
4.980
4.800
4.850
77,300
-0.08(-1.62%)
Feb 18, 2021
5.130
5.130
4.680
4.930
112,170
-0.20(-3.90%)
Feb 17, 2021
5.400
5.500
5.070
5.130
95,327
-0.34(-6.22%)
Feb 16, 2021
5.130
5.530
5.130
5.470
151,362
+0.35(+6.84%)
Feb 12, 2021
5.280
5.310
5.120
5.120
71,400
-0.20(-3.76%)
Feb 11, 2021
5.410
5.520
5.190
5.320
145,422
-0.20(-3.62%)
Feb 10, 2021
5.940
5.940
5.020
5.520
475,908
-0.47(-7.85%)
Feb 09, 2021
5.540
6.120
5.510
5.990
735,324
+0.75(+14.31%)
Feb 08, 2021
5.110
5.510
5.100
5.240
385,306
+0.45(+9.39%)
Feb 05, 2021
5.380
5.640
4.520
4.790
828,200
-0.07(-1.44%)
Feb 04, 2021
4.490
4.990
4.420
4.860
215,620
+0.50(+11.47%)
Feb 03, 2021
4.380
4.650
4.150
4.360
265,987
-0.02(-0.46%)
Feb 02, 2021
4.250
4.570
4.200
4.380
104,613
+0.18(+4.29%)
Feb 01, 2021
4.140
4.430
4.140
4.200
195,846
+0.03(+0.72%)
Jan 29, 2021
4.300
4.500
4.110
4.170
127,100
-0.19(-4.36%)
Jan 28, 2021
4.560
4.730
4.200
4.360
95,100
-0.04(-0.91%)
Jan 27, 2021
4.490
4.860
4.240
4.400
141,814
-0.31(-6.58%)
Jan 26, 2021
4.150
4.950
4.090
4.710
473,884
+0.73(+18.34%)
Jan 25, 2021
4.640
4.800
3.930
3.980
373,632
-0.43(-9.75%)
Jan 22, 2021
3.960
4.480
3.900
4.410
414,400
+0.41(+10.25%)
Jan 21, 2021
3.960
4.070
3.800
4.000
64,454
+0.05(+1.27%)
Jan 20, 2021
4.040
4.150
3.850
3.950
120,414
+0.02(+0.51%)
Jan 19, 2021
3.930
4.067
3.830
3.930
127,198
+0.03(+0.77%)
Jan 15, 2021
3.780
3.900
3.620
3.900
69,200
+0.12(+3.17%)
Jan 14, 2021
3.510
3.890
3.510
3.780
163,209
+0.17(+4.71%)
Jan 13, 2021
3.630
3.650
3.519
3.610
10,426
+0.01(+0.28%)
Jan 12, 2021
3.520
3.710
3.518
3.600
43,106
+0.03(+0.84%)
Jan 11, 2021
3.670
3.670
3.370
3.570
55,859
-0.10(-2.72%)
Jan 08, 2021
3.650
3.740
3.635
3.670
24,100
+0.04(+1.10%)
Jan 07, 2021
3.580
3.700
3.540
3.630
19,226
+0.09(+2.54%)
Jan 06, 2021
3.690
3.700
3.530
3.540
33,400
-0.18(-4.84%)
Jan 05, 2021
3.610
3.790
3.600
3.720
68,239
+0.09(+2.48%)
Jan 04, 2021
3.390
3.680
3.320
3.630
78,556
+0.23(+6.76%)
Dec 31, 2020
3.400
3.400
3.400
86,898
+0.02(+0.59%)
Dec 30, 2020
3.450
3.585
3.230
3.380
86,898
-0.05(-1.46%)
Dec 29, 2020
3.620
3.640
3.350
3.430
74,875
-0.15(-4.19%)
Dec 28, 2020
3.590
3.690
3.500
3.580
91,719
-0.01(-0.28%)
Dec 24, 2020
3.540
3.650
3.500
3.590
16,100
+0.05(+1.41%)
Dec 23, 2020
3.400
3.650
3.315
3.540
65,431
+0.07(+2.02%)
Dec 22, 2020
3.550
3.600
3.460
3.470
67,551
-0.13(-3.61%)
Dec 21, 2020
3.490
3.680
3.330
3.600
104,100
+0.10(+2.86%)
Dec 18, 2020
3.680
3.690
3.440
3.500
154,000
-0.10(-2.78%)
Dec 17, 2020
3.880
3.880
3.570
3.600
323,998
-0.37(-9.32%)
Dec 16, 2020
3.740
4.290
3.740
3.970
983,838
+0.11(+2.85%)
Dec 15, 2020
3.830
4.040
3.740
3.860
1,507,585
-0.07(-1.78%)
Dec 14, 2020
4.000
4.160
3.870
3.930
38,602
-0.11(-2.72%)
Dec 11, 2020
3.870
4.141
3.860
4.040
86,700
+0.26(+6.88%)
Dec 10, 2020
3.680
3.930
3.620
3.780
84,967
+0.16(+4.42%)
Dec 09, 2020
3.970
3.970
3.570
3.620
116,993
-0.33(-8.35%)
Dec 08, 2020
3.960
4.200
3.880
3.950
242,534
+0.01(+0.25%)
Dec 07, 2020
3.820
3.970
3.820
3.940
65,871
+0.20(+5.35%)
Dec 04, 2020
3.910
4.190
3.740
3.740
92,100
-0.24(-6.03%)
Dec 03, 2020
3.620
4.220
3.600
3.980
96,203
+0.29(+7.86%)
Dec 02, 2020
4.350
4.350
3.620
3.690
132,910
-0.71(-16.14%)
Dec 01, 2020
4.380
4.570
3.850
4.400
524,965
-0.41(-8.52%)
Nov 30, 2020
3.100
5.150
3.100
4.810
1,200,379
+2.03(+73.02%)
Nov 27, 2020
2.710
2.780
2.710
2.780
6,600
-0.01(-0.36%)
Nov 25, 2020
2.750
2.810
2.590
2.790
15,800
-0.02(-0.71%)
Nov 24, 2020
2.625
2.810
2.625
2.810
17,162
+0.16(+6.04%)
Nov 23, 2020
2.660
2.660
2.581
2.650
13,035
+0.10(+3.92%)
Nov 20, 2020
2.670
2.670
2.550
2.550
6,400
-0.13(-4.85%)
Nov 19, 2020
2.720
2.720
2.520
2.680
95,974
-0.02(-0.74%)
Nov 18, 2020
2.520
2.700
2.520
2.700
213,158
+0.28(+11.57%)
Nov 17, 2020
2.270
2.530
2.260
2.420
67,685
+0.12(+5.22%)
Nov 16, 2020
2.250
2.325
2.190
2.300
38,160
+0.15(+6.98%)
Nov 13, 2020
2.260
2.300
2.090
2.150
46,500
-0.14(-6.11%)
Nov 12, 2020
2.140
2.320
2.140
2.290
81,465
+0.15(+7.01%)
Nov 11, 2020
2.100
2.140
2.064
2.140
79,673
+0.02(+0.94%)
Nov 10, 2020
2.060
2.180
1.971
2.120
57,214
+0.04(+1.92%)
Nov 09, 2020
2.090
2.150
2.000
2.080
76,989
+0.03(+1.46%)
Nov 06, 2020
1.900
2.080
1.870
2.050
232,200
+0.20(+10.81%)
Nov 05, 2020
1.800
1.870
1.790
1.850
31,125
+0.05(+2.78%)
Nov 04, 2020
1.800
1.800
1.775
1.800
3,245
+0.02(+1.12%)
Nov 03, 2020
1.820
1.830
1.760
1.780
10,022
-0.05(-2.73%)
Nov 02, 2020
1.780
1.840
1.740
1.830
22,907
+0.08(+4.57%)
Oct 30, 2020
1.800
1.850
1.750
1.750
28,900
-0.02(-1.13%)
Oct 29, 2020
1.810
1.870
1.770
1.770
19,799
-0.02(-1.12%)
Oct 28, 2020
1.705
1.840
1.623
1.790
327,638
+0.06(+3.47%)
Oct 27, 2020
1.690
1.920
1.610
1.730
241,229
+0.04(+2.37%)
Oct 26, 2020
1.728
1.740
1.690
1.690
8,336
-0.04(-2.31%)
Oct 23, 2020
1.750
1.750
1.710
1.730
1,900
+0.02(+1.17%)
Oct 22, 2020
1.690
1.760
1.690
1.710
7,910
-0.01(-0.58%)
Oct 21, 2020
1.650
1.730
1.650
1.720
28,729
+0.05(+2.99%)
Oct 20, 2020
1.730
1.760
1.670
1.670
22,987
-0.10(-5.65%)
Oct 19, 2020
1.740
1.770
1.730
1.770
3,418
+0.02(+1.43%)
Oct 16, 2020
1.680
1.760
1.680
1.745
7,200
+0.04(+2.05%)
Oct 15, 2020
1.700
1.710
1.650
1.710
24,487
+0.00(+0.00%)
Oct 14, 2020
1.740
1.740
1.670
1.710
139,182
-0.07(-3.93%)
Oct 13, 2020
1.700
1.790
1.690
1.780
6,195
+0.08(+4.71%)
Oct 12, 2020
1.680
1.750
1.660
1.700
45,815
+0.04(+2.41%)
Oct 09, 2020
1.710
1.750
1.650
1.660
8,000
-0.08(-4.60%)
Oct 08, 2020
1.780
1.790
1.650
1.740
113,885
+0.05(+2.96%)
Oct 07, 2020
1.710
1.830
1.680
1.690
28,781
-0.03(-1.74%)
Oct 06, 2020
1.740
1.740
1.670
1.720
31,080
+0.02(+1.18%)
Oct 05, 2020
1.740
1.740
1.620
1.700
49,894
-0.02(-1.16%)
Oct 02, 2020
1.610
1.730
1.610
1.720
16,000
-0.02(-1.15%)
Oct 01, 2020
1.740
1.740
1.650
1.740
21,064
+0.05(+2.96%)
Sep 30, 2020
1.710
1.720
1.561
1.690
178,583
+0.02(+1.20%)
Sep 29, 2020
1.410
1.680
1.400
1.670
392,964
+0.29(+21.01%)
Sep 28, 2020
1.410
1.500
1.380
1.380
22,232
-0.03(-2.13%)
Sep 25, 2020
1.460
1.550
1.400
1.410
55,300
-0.02(-1.40%)
Sep 24, 2020
1.410
1.510
1.360
1.430
29,433
+0.04(+2.88%)
Sep 23, 2020
1.400
1.410
1.380
1.390
18,938
+0.00(+0.00%)
Sep 22, 2020
1.460
1.490
1.370
1.390
23,807
-0.01(-0.71%)
Sep 21, 2020
1.480
1.480
1.400
1.400
4,856
-0.08(-5.41%)
Sep 18, 2020
1.400
1.480
1.400
1.480
18,100
+0.11(+8.03%)
Sep 17, 2020
1.340
1.410
1.340
1.370
18,319
-0.03(-2.14%)
Sep 16, 2020
1.400
1.450
1.400
1.400
6,224
+0.00(+0.00%)
Sep 15, 2020
1.470
1.470
1.400
1.400
4,993
-0.06(-4.11%)
Sep 14, 2020
1.470
1.630
1.400
1.460
23,143
-0.05(-3.31%)
Sep 11, 2020
1.340
1.650
1.280
1.510
162,300
+0.23(+17.97%)
Sep 10, 2020
1.340
1.340
1.270
1.280
6,388
+0.01(+0.79%)
Sep 09, 2020
1.340
1.340
1.260
1.270
8,611
-0.03(-2.31%)
Sep 08, 2020
1.300
1.343
1.250
1.300
67,250
-0.03(-2.26%)
Sep 04, 2020
1.370
1.370
1.300
1.330
47,600
+0.02(+1.53%)
Sep 03, 2020
1.455
1.455
1.300
1.310
67,624
-0.17(-11.49%)
Sep 02, 2020
1.420
1.480
1.400
1.480
15,237
+0.02(+1.37%)
Sep 01, 2020
1.450
1.460
1.410
1.460
11,844
+0.05(+3.55%)
Aug 31, 2020
1.450
1.460
1.400
1.410
14,111
-0.09(-6.00%)
Aug 28, 2020
1.500
1.500
1.460
1.500
7,600
+0.00(+0.00%)
Aug 27, 2020
1.450
1.530
1.400
1.500
22,344
+0.03(+2.04%)
Aug 26, 2020
1.440
1.566
1.420
1.470
17,696
+0.07(+4.99%)
Aug 25, 2020
1.450
1.450
1.400
1.400
13,263
-0.03(-2.09%)
Aug 24, 2020
1.450
1.450
1.420
1.430
2,465
+0.00(+0.00%)
Aug 21, 2020
1.400
1.430
1.400
1.430
5,400
+0.03(+2.14%)
Aug 20, 2020
1.450
1.470
1.400
1.400
9,654
-0.05(-3.45%)
Aug 19, 2020
1.410
1.470
1.400
1.450
7,347
+0.04(+2.84%)
Aug 18, 2020
1.460
1.490
1.410
1.410
11,525
-0.02(-1.70%)
Aug 17, 2020
1.500
1.500
1.400
1.434
13,316
-0.01(-0.39%)
Aug 14, 2020
1.500
1.520
1.380
1.440
26,400
-0.06(-4.00%)
Aug 13, 2020
1.550
1.550
1.500
1.500
5,150
-0.01(-0.66%)
Aug 12, 2020
1.560
1.570
1.500
1.510
28,907
-0.08(-5.03%)
Aug 11, 2020
1.590
1.610
1.520
1.590
18,462
+0.03(+1.92%)
Aug 10, 2020
1.470
1.620
1.470
1.560
58,873
+0.06(+4.00%)
Aug 07, 2020
1.580
1.598
1.450
1.500
22,800
-0.12(-7.41%)
Aug 06, 2020
1.681
1.681
1.600
1.620
14,247
-0.06(-3.57%)
Aug 05, 2020
1.650
1.680
1.610
1.680
32,686
+0.07(+4.35%)
Aug 04, 2020
1.650
1.650
1.600
1.610
11,400
-0.03(-1.83%)
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.