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
Liquidia Corp
(NQ:
LQDA
)
13.85
+0.08 (+0.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
5.100
5.140
4.760
4.905
1,576,740
-0.21(-4.20%)
Jul 28, 2022
5.370
5.400
5.070
5.120
772,671
-0.25(-4.66%)
Jul 27, 2022
5.090
5.680
5.030
5.370
1,509,334
+0.31(+6.13%)
Jul 26, 2022
5.080
5.190
4.890
5.060
769,051
-0.05(-0.98%)
Jul 25, 2022
5.070
5.157
4.970
5.110
906,659
-0.09(-1.73%)
Jul 22, 2022
5.150
5.840
5.015
5.200
4,275,223
+0.17(+3.38%)
Jul 21, 2022
5.220
5.600
4.960
5.030
1,823,309
-0.26(-4.91%)
Jul 20, 2022
5.350
5.600
5.040
5.290
6,087,313
-0.13(-2.40%)
Jul 19, 2022
3.760
5.500
3.380
5.420
30,170,816
+1.69(+45.31%)
Jul 18, 2022
3.950
3.990
3.710
3.730
254,520
-0.16(-4.11%)
Jul 15, 2022
3.860
4.000
3.665
3.890
312,383
+0.11(+2.91%)
Jul 14, 2022
3.840
3.910
3.720
3.780
263,188
-0.13(-3.32%)
Jul 13, 2022
3.880
4.030
3.830
3.910
454,007
-0.02(-0.51%)
Jul 12, 2022
4.180
4.180
3.880
3.930
443,846
-0.27(-6.43%)
Jul 11, 2022
4.210
4.400
4.120
4.200
163,810
-0.07(-1.64%)
Jul 08, 2022
4.200
4.370
4.089
4.270
274,680
+0.00(+0.00%)
Jul 07, 2022
4.210
4.416
4.200
4.270
432,084
+0.07(+1.67%)
Jul 06, 2022
4.310
4.320
4.115
4.200
400,514
-0.03(-0.71%)
Jul 05, 2022
4.150
4.360
4.120
4.230
288,127
-0.01(-0.24%)
Jul 01, 2022
4.450
4.450
4.210
4.240
230,440
-0.12(-2.75%)
Jun 30, 2022
4.230
4.390
4.230
4.360
653,980
+0.01(+0.23%)
Jun 29, 2022
4.400
4.480
4.170
4.350
558,429
-0.03(-0.68%)
Jun 28, 2022
4.530
4.610
4.230
4.380
457,799
-0.10(-2.23%)
Jun 27, 2022
4.380
4.490
4.130
4.480
979,082
+0.14(+3.23%)
Jun 24, 2022
4.630
4.790
4.270
4.340
6,199,899
-0.30(-6.47%)
Jun 23, 2022
4.610
4.750
4.530
4.640
544,234
+0.06(+1.31%)
Jun 22, 2022
4.570
4.830
4.525
4.580
605,501
-0.12(-2.55%)
Jun 21, 2022
4.900
5.090
4.640
4.700
1,091,053
-0.16(-3.29%)
Jun 17, 2022
4.990
5.227
4.820
4.860
2,003,992
-0.09(-1.82%)
Jun 16, 2022
4.700
5.120
4.565
4.950
1,126,261
+0.17(+3.56%)
Jun 15, 2022
4.370
4.820
4.320
4.780
731,139
+0.48(+11.16%)
Jun 14, 2022
3.980
4.370
3.890
4.300
599,601
+0.35(+8.86%)
Jun 13, 2022
3.950
4.140
3.860
3.950
699,191
-0.14(-3.42%)
Jun 10, 2022
4.070
4.189
3.970
4.090
468,328
-0.05(-1.21%)
Jun 09, 2022
4.350
4.380
4.100
4.140
532,593
-0.28(-6.33%)
Jun 08, 2022
4.460
4.600
4.340
4.420
552,263
-0.05(-1.12%)
Jun 07, 2022
4.010
4.510
4.000
4.470
694,841
+0.45(+11.19%)
Jun 06, 2022
4.440
4.440
3.830
4.020
690,136
-0.30(-6.94%)
Jun 03, 2022
4.300
4.400
4.140
4.320
535,090
-0.04(-0.92%)
Jun 02, 2022
4.020
4.590
3.980
4.360
1,737,587
+0.47(+12.08%)
Jun 01, 2022
4.210
4.210
3.710
3.890
1,334,424
-0.17(-4.19%)
May 31, 2022
4.170
4.300
3.860
4.060
1,964,165
-0.01(-0.25%)
May 27, 2022
4.040
4.170
3.930
4.070
872,023
+0.04(+0.99%)
May 26, 2022
3.930
4.450
3.500
4.030
4,145,057
+0.38(+10.41%)
May 25, 2022
3.270
3.660
3.270
3.650
1,561,138
+0.28(+8.31%)
May 24, 2022
4.560
4.560
3.260
3.370
4,519,146
-1.33(-28.30%)
May 23, 2022
5.890
5.890
4.670
4.700
2,217,133
-1.09(-18.83%)
May 20, 2022
5.950
6.030
5.570
5.790
487,473
+0.01(+0.17%)
May 19, 2022
5.530
5.920
5.500
5.780
576,115
+0.17(+3.03%)
May 18, 2022
5.890
6.080
5.550
5.610
774,288
-0.40(-6.66%)
May 17, 2022
5.720
6.090
5.700
6.010
767,751
+0.34(+6.00%)
May 16, 2022
5.310
5.790
5.150
5.670
477,315
+0.36(+6.78%)
May 13, 2022
4.800
5.340
4.721
5.310
1,107,731
+0.65(+13.95%)
May 12, 2022
4.700
4.940
4.570
4.660
720,626
-0.27(-5.48%)
May 11, 2022
5.120
5.370
4.840
4.930
597,042
-0.13(-2.57%)
May 10, 2022
5.180
5.350
4.860
5.060
667,231
+0.02(+0.40%)
May 09, 2022
5.520
5.600
5.010
5.040
730,601
-0.61(-10.80%)
May 06, 2022
5.740
5.770
5.452
5.650
535,065
-0.10(-1.74%)
May 05, 2022
5.960
6.015
5.629
5.750
580,799
-0.22(-3.69%)
May 04, 2022
6.020
6.060
5.710
5.970
678,525
-0.03(-0.50%)
May 03, 2022
5.810
6.060
5.710
6.000
460,299
+0.17(+2.92%)
May 02, 2022
5.440
5.835
5.360
5.830
406,469
+0.39(+7.17%)
Apr 29, 2022
5.660
5.730
5.410
5.440
405,499
-0.25(-4.39%)
Apr 28, 2022
5.650
5.780
5.530
5.690
439,590
+0.08(+1.43%)
Apr 27, 2022
5.580
5.705
5.410
5.610
529,423
+0.04(+0.72%)
Apr 26, 2022
5.710
5.900
5.520
5.570
470,529
-0.25(-4.30%)
Apr 25, 2022
5.670
5.920
5.550
5.820
719,677
+0.19(+3.37%)
Apr 22, 2022
5.540
5.720
5.410
5.630
658,044
+0.09(+1.62%)
Apr 21, 2022
5.490
5.770
5.450
5.540
888,173
+0.06(+1.09%)
Apr 20, 2022
5.640
5.880
5.480
5.480
781,993
+0.03(+0.55%)
Apr 19, 2022
5.310
5.480
5.160
5.450
1,029,436
+0.31(+6.03%)
Apr 18, 2022
5.200
5.300
5.070
5.140
1,040,534
-0.14(-2.65%)
Apr 14, 2022
5.330
5.360
5.050
5.280
1,849,190
+0.03(+0.57%)
Apr 13, 2022
5.250
5.600
5.200
5.250
4,270,588
-0.94(-15.19%)
Apr 12, 2022
6.350
6.489
6.140
6.190
274,219
-0.11(-1.75%)
Apr 11, 2022
6.560
6.609
6.190
6.300
556,196
-0.33(-4.98%)
Apr 08, 2022
6.890
6.990
6.600
6.630
322,810
-0.31(-4.47%)
Apr 07, 2022
7.510
7.720
6.740
6.940
850,610
-0.61(-8.08%)
Apr 06, 2022
7.130
7.778
7.065
7.550
569,372
+0.34(+4.72%)
Apr 05, 2022
7.220
7.480
7.030
7.210
294,244
+0.16(+2.20%)
Apr 04, 2022
7.160
7.310
7.030
7.055
416,894
-0.08(-1.19%)
Apr 01, 2022
7.190
7.480
7.070
7.140
441,108
-0.04(-0.56%)
Mar 31, 2022
7.300
7.330
6.990
7.180
950,080
-0.15(-2.05%)
Mar 30, 2022
7.230
7.710
7.130
7.330
515,236
-0.05(-0.68%)
Mar 29, 2022
6.950
7.400
6.935
7.380
439,240
+0.46(+6.65%)
Mar 28, 2022
7.040
7.130
6.802
6.920
250,291
-0.11(-1.56%)
Mar 25, 2022
7.360
7.510
6.950
7.030
359,603
-0.32(-4.35%)
Mar 24, 2022
7.300
7.660
7.220
7.350
809,065
+0.06(+0.82%)
Mar 23, 2022
7.000
7.350
6.980
7.290
295,694
+0.25(+3.55%)
Mar 22, 2022
7.000
7.140
6.970
7.040
475,220
+0.10(+1.44%)
Mar 21, 2022
7.040
7.130
6.830
6.940
257,869
-0.20(-2.80%)
Mar 18, 2022
6.730
7.430
6.730
7.140
537,413
+0.40(+5.93%)
Mar 17, 2022
6.050
7.185
5.860
6.740
629,800
+0.32(+4.98%)
Mar 16, 2022
6.260
6.560
6.040
6.420
436,415
+0.25(+4.05%)
Mar 15, 2022
5.930
6.340
5.692
6.170
477,864
+0.22(+3.70%)
Mar 14, 2022
6.170
6.350
5.860
5.950
602,330
-0.27(-4.34%)
Mar 11, 2022
7.430
7.540
5.560
6.220
1,457,183
-1.16(-15.72%)
Mar 10, 2022
7.190
7.600
7.130
7.380
793,772
+0.02(+0.27%)
Mar 09, 2022
6.990
7.390
6.770
7.360
895,200
+0.46(+6.67%)
Mar 08, 2022
6.430
6.950
6.240
6.900
465,810
+0.42(+6.40%)
Mar 07, 2022
6.660
6.880
6.295
6.485
323,720
-0.17(-2.48%)
Mar 04, 2022
6.790
7.390
6.391
6.650
712,058
-0.17(-2.49%)
Mar 03, 2022
6.960
6.960
6.585
6.820
279,501
-0.05(-0.73%)
Mar 02, 2022
6.460
7.000
6.456
6.870
635,813
+0.37(+5.69%)
Mar 01, 2022
6.500
6.680
6.360
6.500
280,732
+0.03(+0.46%)
Feb 28, 2022
5.940
6.610
5.820
6.470
529,950
+0.54(+9.11%)
Feb 25, 2022
5.910
5.990
5.770
5.930
217,884
+0.02(+0.34%)
Feb 24, 2022
5.110
6.190
5.150
5.910
1,014,922
+0.70(+13.44%)
Feb 23, 2022
5.450
5.590
5.200
5.210
274,794
-0.26(-4.75%)
Feb 22, 2022
5.310
5.690
5.200
5.470
526,595
-0.10(-1.80%)
Feb 18, 2022
5.570
0
-0.28(-4.79%)
Feb 17, 2022
6.260
6.330
5.830
5.850
333,201
-0.49(-7.73%)
Feb 16, 2022
6.400
6.420
6.180
6.340
256,528
-0.06(-0.94%)
Feb 15, 2022
6.100
6.460
6.060
6.400
330,358
+0.40(+6.67%)
Feb 14, 2022
5.940
6.200
5.880
6.000
151,859
-0.09(-1.48%)
Feb 11, 2022
6.250
6.660
5.950
6.090
503,961
-0.25(-3.94%)
Feb 10, 2022
6.470
6.750
6.270
6.340
232,105
-0.29(-4.37%)
Feb 09, 2022
6.630
6.690
6.340
6.630
316,256
+0.02(+0.30%)
Feb 08, 2022
6.450
6.700
6.375
6.610
277,712
+0.15(+2.32%)
Feb 07, 2022
6.310
6.580
6.160
6.460
306,287
+0.21(+3.36%)
Feb 04, 2022
6.090
6.250
5.900
6.250
364,635
+0.16(+2.63%)
Feb 03, 2022
5.940
6.090
404,690
+0.27(+4.64%)
Feb 02, 2022
6.000
6.000
5.740
5.820
217,015
-0.18(-3.00%)
Feb 01, 2022
5.710
6.000
5.600
6.000
284,924
+0.34(+6.01%)
Jan 31, 2022
5.550
5.660
203,454
+0.09(+1.62%)
Jan 28, 2022
5.290
5.640
5.159
5.570
392,696
+0.25(+4.70%)
Jan 27, 2022
5.450
5.520
5.130
5.320
299,294
-0.04(-0.75%)
Jan 26, 2022
5.730
5.840
5.270
5.360
268,677
-0.32(-5.63%)
Jan 25, 2022
5.260
5.720
5.160
5.680
343,340
+0.36(+6.77%)
Jan 24, 2022
5.380
5.480
4.910
5.320
683,071
-0.18(-3.27%)
Jan 21, 2022
5.710
5.790
5.450
5.500
344,792
-0.25(-4.35%)
Jan 20, 2022
5.730
6.065
5.710
5.750
303,255
+0.02(+0.35%)
Jan 19, 2022
6.080
6.261
5.520
5.730
751,234
-0.36(-5.91%)
Jan 18, 2022
6.000
6.240
5.660
6.090
578,504
-0.16(-2.56%)
Jan 14, 2022
6.250
0
+0.52(+9.08%)
Jan 13, 2022
5.860
5.980
5.565
5.730
875,842
-0.13(-2.22%)
Jan 12, 2022
6.620
6.700
5.850
5.860
1,062,317
-0.74(-11.21%)
Jan 11, 2022
6.820
7.160
6.350
6.600
676,814
-0.21(-3.08%)
Jan 10, 2022
6.150
6.970
6.010
6.810
1,095,605
+0.55(+8.79%)
Jan 07, 2022
6.320
6.670
5.820
6.260
1,213,379
-0.09(-1.42%)
Jan 06, 2022
5.750
6.650
5.360
6.350
1,626,965
+0.55(+9.48%)
Jan 05, 2022
5.610
6.280
5.610
5.800
1,500,359
+0.04(+0.69%)
Jan 04, 2022
5.650
5.880
5.300
5.760
2,752,326
+0.62(+12.06%)
Jan 03, 2022
4.900
5.360
4.810
5.140
743,676
+0.27(+5.54%)
Dec 31, 2021
4.920
5.070
4.823
4.870
187,058
-0.11(-2.21%)
Dec 30, 2021
4.820
5.050
4.710
4.980
386,903
+0.21(+4.40%)
Dec 29, 2021
4.580
4.840
4.270
4.770
450,309
+0.25(+5.53%)
Dec 28, 2021
4.550
4.670
4.420
4.520
190,128
-0.06(-1.31%)
Dec 27, 2021
4.700
4.750
4.560
4.580
239,317
-0.09(-1.93%)
Dec 23, 2021
4.440
4.740
4.388
4.670
273,178
+0.20(+4.47%)
Dec 22, 2021
4.250
4.490
4.160
4.470
308,942
+0.28(+6.68%)
Dec 21, 2021
4.200
4.200
4.080
4.190
192,785
+0.05(+1.21%)
Dec 20, 2021
4.140
4.170
3.990
4.140
185,005
+0.04(+1.03%)
Dec 17, 2021
4.060
4.200
3.974
4.098
294,443
-0.08(-1.97%)
Dec 16, 2021
4.260
4.350
4.070
4.180
244,842
-0.03(-0.71%)
Dec 15, 2021
4.230
4.354
4.045
4.210
248,112
-0.01(-0.14%)
Dec 14, 2021
4.330
4.350
4.160
4.216
243,869
-0.07(-1.53%)
Dec 13, 2021
4.230
4.430
4.210
4.281
233,824
-0.02(-0.43%)
Dec 10, 2021
4.380
4.480
4.160
4.300
202,139
-0.11(-2.44%)
Dec 09, 2021
4.370
4.580
4.300
4.408
332,702
+0.05(+1.07%)
Dec 08, 2021
4.350
4.450
4.280
4.361
196,302
+0.04(+0.95%)
Dec 07, 2021
4.030
4.420
3.997
4.320
381,006
+0.31(+7.73%)
Dec 06, 2021
4.070
4.089
3.860
4.010
414,240
-0.03(-0.74%)
Dec 03, 2021
4.010
4.080
3.820
4.040
394,763
+0.04(+0.96%)
Dec 02, 2021
4.140
4.140
3.880
4.002
542,568
-0.13(-3.11%)
Dec 01, 2021
4.190
4.295
4.060
4.130
365,312
-0.02(-0.48%)
Nov 30, 2021
3.990
4.170
3.880
4.150
283,772
+0.12(+2.98%)
Nov 29, 2021
4.140
4.160
3.970
4.030
168,240
-0.02(-0.50%)
Nov 26, 2021
4.070
4.170
4.010
4.050
160,953
-0.03(-0.73%)
Nov 24, 2021
3.800
4.250
3.760
4.080
328,175
+0.21(+5.31%)
Nov 23, 2021
4.060
4.130
3.810
3.874
1,131,908
-0.18(-4.36%)
Nov 22, 2021
4.260
4.350
3.950
4.051
780,387
-0.21(-4.91%)
Nov 19, 2021
4.600
4.810
4.240
4.260
642,241
-0.33(-7.22%)
Nov 18, 2021
4.720
4.630
4.520
4.592
619,726
-0.05(-1.04%)
Nov 17, 2021
4.790
4.940
4.520
4.640
824,879
-0.17(-3.53%)
Nov 16, 2021
4.820
5.040
4.760
4.810
459,488
-0.05(-1.03%)
Nov 15, 2021
5.090
5.400
4.810
4.860
1,539,928
-0.13(-2.61%)
Nov 12, 2021
5.060
5.170
4.700
4.990
982,557
-0.18(-3.48%)
Nov 11, 2021
4.550
5.280
4.480
5.170
2,991,697
+0.94(+22.22%)
Nov 10, 2021
3.980
4.230
1,025,345
+0.23(+5.75%)
Nov 09, 2021
4.160
4.220
3.950
4.000
655,242
-0.30(-6.98%)
Nov 08, 2021
4.340
4.390
3.780
4.300
3,766,121
+0.17(+4.12%)
Nov 05, 2021
4.340
4.390
3.965
4.130
805,437
-0.18(-4.18%)
Nov 04, 2021
4.410
4.500
4.140
4.310
1,208,593
-0.01(-0.23%)
Nov 03, 2021
3.930
4.490
3.880
4.320
1,881,579
+0.40(+10.20%)
Nov 02, 2021
3.880
3.970
3.780
3.920
444,877
+0.10(+2.62%)
Nov 01, 2021
3.710
3.900
3.820
3.820
381,968
+0.07(+1.87%)
Oct 29, 2021
3.770
3.850
3.580
3.750
377,703
-0.02(-0.53%)
Oct 28, 2021
3.610
3.830
3.600
3.770
281,178
+0.19(+5.31%)
Oct 27, 2021
3.650
3.700
3.560
3.580
123,008
-0.07(-1.92%)
Oct 26, 2021
3.560
3.650
170,645
+0.06(+1.67%)
Oct 25, 2021
3.640
3.650
3.520
3.590
214,439
+0.00(+0.00%)
Oct 22, 2021
3.680
3.750
3.590
344,132
-0.13(-3.49%)
Oct 21, 2021
3.590
3.750
3.500
3.720
282,670
+0.13(+3.62%)
Oct 20, 2021
3.480
3.640
3.430
3.590
226,855
+0.10(+2.87%)
Oct 19, 2021
3.650
3.650
3.383
3.490
314,950
-0.03(-0.85%)
Oct 18, 2021
3.520
3.670
3.340
3.520
1,053,796
+0.32(+10.00%)
Oct 15, 2021
3.290
3.350
3.150
3.200
250,497
-0.06(-1.84%)
Oct 14, 2021
3.320
3.461
3.210
3.260
296,075
-0.01(-0.31%)
Oct 13, 2021
3.120
3.340
3.120
3.270
349,230
+0.16(+5.14%)
Oct 12, 2021
3.070
3.240
3.020
3.110
324,760
+0.04(+1.30%)
Oct 11, 2021
2.830
3.140
2.760
3.070
751,999
+0.34(+12.45%)
Oct 08, 2021
2.770
2.780
2.600
2.730
354,512
-0.02(-0.73%)
Oct 07, 2021
2.720
2.790
2.710
2.750
72,805
+0.04(+1.48%)
Oct 06, 2021
2.690
2.748
2.660
2.710
52,178
-0.01(-0.37%)
Oct 05, 2021
2.820
2.870
2.650
2.720
217,770
-0.13(-4.56%)
Oct 04, 2021
2.750
2.850
2.710
2.850
129,466
+0.10(+3.64%)
Oct 01, 2021
2.780
2.810
2.680
2.750
311,490
-0.01(-0.36%)
Sep 30, 2021
2.810
2.830
2.720
2.760
100,500
-0.03(-1.08%)
Sep 29, 2021
2.910
2.910
2.770
2.790
168,246
-0.12(-4.12%)
Sep 28, 2021
2.950
2.990
2.870
2.910
119,238
-0.04(-1.36%)
Sep 27, 2021
2.850
2.970
2.850
2.950
186,089
+0.08(+2.79%)
Sep 24, 2021
2.740
2.960
2.740
2.870
287,101
+0.09(+3.24%)
Sep 23, 2021
2.790
2.790
2.710
2.780
206,209
-0.01(-0.36%)
Sep 22, 2021
2.710
2.940
2.680
2.790
714,132
+0.19(+7.31%)
Sep 21, 2021
2.550
2.640
2.520
2.600
155,514
+0.04(+1.56%)
Sep 20, 2021
2.620
2.680
2.520
2.560
221,711
-0.13(-4.83%)
Sep 17, 2021
2.670
2.720
2.630
2.690
102,662
+0.04(+1.51%)
Sep 16, 2021
2.630
2.660
2.590
2.650
102,014
+0.00(+0.00%)
Sep 15, 2021
2.590
2.730
2.570
2.650
176,537
+0.04(+1.53%)
Sep 14, 2021
2.710
2.719
2.580
2.610
201,163
-0.10(-3.69%)
Sep 13, 2021
2.710
2.770
2.660
2.710
111,461
-0.01(-0.37%)
Sep 10, 2021
2.790
2.790
2.700
2.720
88,950
-0.05(-1.81%)
Sep 09, 2021
2.720
2.785
2.690
2.770
82,443
+0.04(+1.47%)
Sep 08, 2021
2.710
2.788
2.660
2.730
121,356
+0.01(+0.37%)
Sep 07, 2021
2.750
2.800
2.690
2.720
101,242
-0.02(-0.73%)
Sep 03, 2021
2.810
2.810
2.710
2.740
164,925
-0.07(-2.49%)
Sep 02, 2021
2.790
2.845
2.780
2.810
161,976
+0.01(+0.36%)
Sep 01, 2021
2.700
2.800
2.695
2.800
157,123
+0.13(+4.87%)
Aug 31, 2021
2.720
2.750
2.630
2.670
227,589
-0.02(-0.74%)
Aug 30, 2021
2.740
2.750
2.670
2.690
114,861
-0.01(-0.37%)
Aug 27, 2021
2.730
2.771
2.700
2.700
107,399
-0.03(-1.10%)
Aug 26, 2021
2.670
2.730
2.635
2.730
127,513
+0.04(+1.49%)
Aug 25, 2021
2.640
2.700
2.590
2.690
176,585
+0.05(+1.89%)
Aug 24, 2021
2.660
2.670
2.590
2.640
141,835
+0.02(+0.76%)
Aug 23, 2021
2.570
2.640
2.570
2.620
156,440
+0.03(+1.16%)
Aug 20, 2021
2.480
2.680
2.410
2.590
286,159
+0.16(+6.58%)
Aug 19, 2021
2.500
2.550
2.400
2.430
268,687
-0.03(-1.22%)
Aug 18, 2021
2.510
2.540
2.450
2.460
270,810
-0.06(-2.38%)
Aug 17, 2021
2.610
2.689
2.460
2.520
229,192
-0.09(-3.45%)
Aug 16, 2021
2.660
2.660
2.550
2.610
160,285
-0.05(-1.88%)
Aug 13, 2021
2.580
2.725
2.535
2.660
278,615
+0.08(+3.10%)
Aug 12, 2021
2.340
2.790
2.340
2.580
1,067,648
+0.22(+9.32%)
Aug 11, 2021
2.410
2.435
2.305
2.360
277,989
-0.05(-2.07%)
Aug 10, 2021
2.600
2.600
2.361
2.410
116,420
+0.03(+1.26%)
Aug 09, 2021
2.310
2.390
2.300
2.380
77,468
+0.06(+2.59%)
Aug 06, 2021
2.400
2.400
2.250
2.320
215,769
-0.06(-2.52%)
Aug 05, 2021
2.290
2.388
2.290
2.380
109,157
+0.10(+4.39%)
Aug 04, 2021
2.310
2.360
2.280
2.280
101,247
-0.02(-0.87%)
Aug 03, 2021
2.370
2.380
2.253
2.300
169,150
-0.06(-2.54%)
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.