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
Innodata Inc
(NQ:
INOD
)
14.56
-0.60 (-3.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
14.98
15.46
14.45
14.56
314,657
-0.60(-3.96%)
Jun 06, 2024
14.91
15.74
14.76
15.16
501,440
+0.06(+0.40%)
Jun 05, 2024
14.75
15.30
14.62
15.10
719,299
+0.46(+3.14%)
Jun 04, 2024
14.38
14.66
13.85
14.64
445,054
+0.23(+1.60%)
Jun 03, 2024
13.47
14.87
13.10
14.41
1,171,513
+1.79(+14.18%)
May 31, 2024
13.14
13.14
11.87
12.62
350,554
-0.23(-1.79%)
May 30, 2024
12.53
13.03
12.53
12.85
225,874
+0.34(+2.72%)
May 29, 2024
12.51
13.04
12.51
12.51
337,797
-0.37(-2.87%)
May 28, 2024
13.18
13.18
12.34
12.88
295,566
-0.08(-0.62%)
May 24, 2024
13.00
13.36
12.77
12.96
207,028
+0.07(+0.54%)
May 23, 2024
13.15
13.37
12.63
12.89
457,780
-0.03(-0.23%)
May 22, 2024
12.41
13.27
12.32
12.92
749,955
+0.64(+5.21%)
May 21, 2024
12.18
12.53
12.00
12.28
250,063
+0.07(+0.57%)
May 20, 2024
12.17
12.49
12.00
12.21
382,808
+0.20(+1.67%)
May 17, 2024
12.03
12.22
11.77
12.01
396,443
+0.03(+0.25%)
May 16, 2024
12.18
12.80
11.80
11.98
756,106
-0.19(-1.56%)
May 15, 2024
11.16
12.54
11.02
12.17
1,167,408
+1.13(+10.24%)
May 14, 2024
11.00
11.68
10.91
11.04
512,277
-0.02(-0.18%)
May 13, 2024
10.78
11.70
10.66
11.06
862,989
+0.28(+2.60%)
May 10, 2024
11.63
11.71
10.40
10.78
1,279,733
-0.72(-6.26%)
May 09, 2024
10.18
11.79
9.510
11.50
3,769,518
+1.03(+9.84%)
May 08, 2024
8.650
10.54
8.210
10.47
19,158,418
+3.73(+55.34%)
May 07, 2024
6.760
6.930
6.602
6.740
342,989
+0.00(+0.00%)
May 06, 2024
6.810
6.990
6.670
6.740
217,774
+0.02(+0.30%)
May 03, 2024
6.650
6.919
6.600
6.720
251,266
+0.24(+3.70%)
May 02, 2024
6.120
6.540
6.040
6.480
206,414
+0.47(+7.82%)
May 01, 2024
5.860
6.250
5.860
6.010
178,599
+0.17(+2.91%)
Apr 30, 2024
5.970
6.000
5.800
5.840
216,602
-0.19(-3.15%)
Apr 29, 2024
5.950
6.290
5.940
6.030
467,300
+0.11(+1.86%)
Apr 26, 2024
5.710
6.001
5.680
5.920
338,936
+0.23(+4.04%)
Apr 25, 2024
6.160
6.223
5.500
5.690
627,902
-0.64(-10.11%)
Apr 24, 2024
5.920
6.920
5.800
6.330
601,170
+0.59(+10.28%)
Apr 23, 2024
5.700
5.980
5.675
5.740
176,430
+0.05(+0.88%)
Apr 22, 2024
5.840
5.920
5.460
5.690
310,895
-0.11(-1.90%)
Apr 19, 2024
5.810
5.925
5.680
5.800
257,905
-0.06(-1.02%)
Apr 18, 2024
5.930
5.970
5.620
5.860
220,474
-0.05(-0.85%)
Apr 17, 2024
6.050
6.154
5.880
5.910
239,228
-0.08(-1.34%)
Apr 16, 2024
6.100
6.160
5.950
5.990
230,554
-0.17(-2.76%)
Apr 15, 2024
6.330
6.350
6.150
6.160
206,431
-0.17(-2.69%)
Apr 12, 2024
6.350
6.490
6.190
6.330
158,746
-0.13(-2.01%)
Apr 11, 2024
6.300
6.540
6.240
6.460
139,552
+0.18(+2.87%)
Apr 10, 2024
6.500
6.600
6.220
6.280
264,688
-0.48(-7.10%)
Apr 09, 2024
6.760
6.820
6.600
6.760
131,440
+0.05(+0.75%)
Apr 08, 2024
6.890
7.060
6.650
6.710
207,293
-0.15(-2.19%)
Apr 05, 2024
6.870
7.180
6.790
6.860
302,437
-0.08(-1.15%)
Apr 04, 2024
7.260
7.560
6.900
6.940
458,921
-0.18(-2.53%)
Apr 03, 2024
6.700
7.340
6.684
7.120
309,540
+0.36(+5.33%)
Apr 02, 2024
6.600
6.850
6.400
6.760
230,904
+0.01(+0.15%)
Apr 01, 2024
6.600
6.810
6.400
6.750
254,777
+0.15(+2.27%)
Mar 28, 2024
6.460
6.740
6.380
6.600
208,886
+0.13(+2.01%)
Mar 27, 2024
6.020
6.470
6.010
6.470
184,960
+0.47(+7.83%)
Mar 26, 2024
6.070
6.220
5.890
6.000
248,742
-0.04(-0.66%)
Mar 25, 2024
6.350
6.390
6.020
6.040
311,503
-0.25(-3.97%)
Mar 22, 2024
6.490
6.525
6.260
6.290
232,911
-0.21(-3.23%)
Mar 21, 2024
6.570
6.810
6.455
6.500
218,810
-0.06(-0.91%)
Mar 20, 2024
6.310
6.604
6.220
6.560
204,776
+0.22(+3.47%)
Mar 19, 2024
6.320
6.430
6.130
6.340
247,595
-0.04(-0.63%)
Mar 18, 2024
6.350
6.430
6.080
6.380
250,895
+0.08(+1.27%)
Mar 15, 2024
6.200
6.450
6.150
6.300
288,412
+0.09(+1.45%)
Mar 14, 2024
6.440
6.670
6.175
6.210
426,313
-0.27(-4.17%)
Mar 13, 2024
6.300
6.780
6.165
6.480
612,858
+0.50(+8.27%)
Mar 12, 2024
7.130
7.140
5.930
5.985
991,706
-1.17(-16.29%)
Mar 11, 2024
7.130
7.205
7.030
7.150
193,014
-0.03(-0.42%)
Mar 08, 2024
7.390
7.620
7.140
7.180
295,468
-0.18(-2.45%)
Mar 07, 2024
7.500
7.535
7.132
7.360
380,144
-0.06(-0.81%)
Mar 06, 2024
7.240
7.740
7.000
7.420
533,154
+0.28(+3.92%)
Mar 05, 2024
7.170
7.280
6.930
7.140
392,854
-0.15(-2.06%)
Mar 04, 2024
7.400
7.500
7.070
7.290
512,743
-0.08(-1.09%)
Mar 01, 2024
7.420
7.530
7.190
7.370
324,850
-0.03(-0.41%)
Feb 29, 2024
7.550
7.704
7.331
7.400
371,486
-0.01(-0.13%)
Feb 28, 2024
7.470
7.680
7.174
7.410
552,376
-0.14(-1.85%)
Feb 27, 2024
6.960
7.890
6.920
7.550
772,374
+0.47(+6.64%)
Feb 26, 2024
7.110
7.400
6.780
7.080
1,137,994
+0.01(+0.14%)
Feb 23, 2024
9.400
9.400
6.850
7.070
2,016,324
-1.41(-16.63%)
Feb 22, 2024
8.640
9.150
8.400
8.480
877,277
-0.02(-0.24%)
Feb 21, 2024
8.670
8.790
8.350
8.500
564,114
-0.24(-2.75%)
Feb 20, 2024
7.970
8.760
7.720
8.740
722,397
+0.55(+6.72%)
Feb 16, 2024
8.750
8.750
7.080
8.190
2,167,343
-0.33(-3.87%)
Feb 15, 2024
12.36
12.48
8.445
8.520
3,225,331
-3.74(-30.48%)
Feb 14, 2024
11.29
12.39
11.26
12.26
593,001
+1.38(+12.64%)
Feb 13, 2024
11.10
11.14
10.66
10.88
620,298
-0.74(-6.37%)
Feb 12, 2024
11.64
12.17
11.42
11.62
347,841
-0.01(-0.09%)
Feb 09, 2024
11.49
11.89
11.20
11.63
425,151
+0.32(+2.83%)
Feb 08, 2024
10.55
11.32
10.35
11.31
322,359
+0.82(+7.82%)
Feb 07, 2024
10.77
10.77
10.38
10.49
258,183
-0.22(-2.05%)
Feb 06, 2024
10.23
10.73
10.05
10.71
249,663
+0.49(+4.79%)
Feb 05, 2024
10.58
10.60
10.02
10.22
306,767
-0.50(-4.66%)
Feb 02, 2024
10.70
10.78
10.37
10.72
267,155
-0.08(-0.74%)
Feb 01, 2024
10.57
11.18
10.38
10.80
389,137
+0.43(+4.15%)
Jan 31, 2024
10.80
10.91
10.32
10.37
352,435
-0.48(-4.42%)
Jan 30, 2024
11.13
11.28
10.66
10.85
515,144
+0.05(+0.46%)
Jan 29, 2024
10.07
10.92
9.820
10.80
602,704
+0.65(+6.40%)
Jan 26, 2024
10.60
10.81
9.960
10.15
258,902
-0.14(-1.36%)
Jan 25, 2024
10.65
10.74
10.08
10.29
344,391
-0.18(-1.72%)
Jan 24, 2024
10.50
11.12
10.31
10.47
702,772
+0.20(+1.90%)
Jan 23, 2024
10.23
10.57
10.00
10.28
945,105
+0.26(+2.54%)
Jan 22, 2024
8.900
10.14
8.810
10.02
1,019,872
+1.36(+15.70%)
Jan 19, 2024
8.290
8.660
8.040
8.660
596,808
+0.45(+5.48%)
Jan 18, 2024
7.710
8.580
7.610
8.210
1,183,997
+0.60(+7.88%)
Jan 17, 2024
7.430
7.756
7.400
7.610
224,806
-0.01(-0.13%)
Jan 16, 2024
7.660
7.691
7.420
7.620
352,668
-0.03(-0.39%)
Jan 12, 2024
7.630
7.910
7.580
7.650
215,751
+0.10(+1.32%)
Jan 11, 2024
7.530
7.610
7.310
7.550
187,346
+0.02(+0.27%)
Jan 10, 2024
7.500
7.580
7.300
7.530
242,766
-0.01(-0.13%)
Jan 09, 2024
7.540
7.830
7.410
7.540
235,091
-0.18(-2.33%)
Jan 08, 2024
7.580
7.810
7.510
7.720
212,182
+0.14(+1.85%)
Jan 05, 2024
7.620
7.780
7.550
7.580
207,120
-0.09(-1.17%)
Jan 04, 2024
7.700
7.910
7.590
7.670
235,958
-0.04(-0.52%)
Jan 03, 2024
7.630
8.090
7.300
7.710
415,333
-0.08(-1.03%)
Jan 02, 2024
8.000
8.020
7.650
7.790
368,945
-0.35(-4.30%)
Dec 29, 2023
8.460
8.540
8.090
8.140
301,000
-0.34(-4.01%)
Dec 28, 2023
8.540
8.670
8.380
8.480
151,938
-0.11(-1.28%)
Dec 27, 2023
8.540
8.628
8.410
8.590
178,939
+0.01(+0.12%)
Dec 26, 2023
8.600
8.670
8.461
8.580
164,943
+0.00(+0.00%)
Dec 22, 2023
8.560
8.860
8.520
8.580
248,012
+0.03(+0.35%)
Dec 21, 2023
8.340
8.620
8.320
8.550
240,347
+0.30(+3.64%)
Dec 20, 2023
8.740
8.760
8.230
8.250
299,170
-0.53(-6.04%)
Dec 19, 2023
8.540
8.860
8.540
8.780
242,981
+0.33(+3.91%)
Dec 18, 2023
8.520
8.665
8.170
8.450
389,441
-0.07(-0.82%)
Dec 15, 2023
9.170
9.220
8.250
8.520
625,026
-0.49(-5.44%)
Dec 14, 2023
9.240
9.290
8.920
9.010
482,785
+0.12(+1.35%)
Dec 13, 2023
8.390
8.910
8.110
8.890
315,612
+0.56(+6.72%)
Dec 12, 2023
8.440
8.550
8.150
8.330
365,599
-0.10(-1.19%)
Dec 11, 2023
8.240
8.558
8.100
8.430
356,478
+0.26(+3.18%)
Dec 08, 2023
8.050
8.400
7.900
8.170
361,647
+0.12(+1.49%)
Dec 07, 2023
7.660
8.299
7.490
8.050
506,551
+0.45(+5.92%)
Dec 06, 2023
7.550
7.680
7.400
7.600
460,249
+0.14(+1.88%)
Dec 05, 2023
7.170
7.510
7.150
7.460
300,388
+0.27(+3.76%)
Dec 04, 2023
7.360
7.500
7.000
7.190
377,829
-0.14(-1.91%)
Dec 01, 2023
6.760
7.340
6.700
7.330
456,448
+0.57(+8.43%)
Nov 30, 2023
6.850
7.000
6.600
6.760
333,555
-0.08(-1.17%)
Nov 29, 2023
6.490
7.018
6.475
6.840
553,764
+0.40(+6.21%)
Nov 28, 2023
6.350
6.561
6.270
6.440
609,692
+0.04(+0.63%)
Nov 27, 2023
6.830
7.110
5.710
6.400
1,984,174
-0.36(-5.33%)
Nov 24, 2023
6.610
7.000
6.400
6.760
602,240
+0.12(+1.81%)
Nov 22, 2023
8.480
8.550
6.570
6.640
1,954,635
-1.73(-20.67%)
Nov 21, 2023
8.560
8.592
8.320
8.370
249,154
-0.26(-3.01%)
Nov 20, 2023
8.970
9.055
8.582
8.630
281,069
-0.33(-3.68%)
Nov 17, 2023
8.750
9.105
8.750
8.960
206,723
+0.28(+3.23%)
Nov 16, 2023
9.050
9.270
8.600
8.680
232,627
-0.51(-5.55%)
Nov 15, 2023
8.920
9.680
8.865
9.190
502,552
+0.31(+3.49%)
Nov 14, 2023
8.620
9.040
8.160
8.880
496,588
+0.65(+7.90%)
Nov 13, 2023
8.250
8.380
8.080
8.230
330,008
-0.12(-1.44%)
Nov 10, 2023
8.440
8.520
8.060
8.350
248,690
-0.13(-1.53%)
Nov 09, 2023
8.690
9.145
8.420
8.480
479,432
-0.19(-2.19%)
Nov 08, 2023
8.690
8.740
8.370
8.670
228,600
+0.02(+0.23%)
Nov 07, 2023
8.870
9.080
8.530
8.650
361,172
-0.23(-2.59%)
Nov 06, 2023
9.000
9.560
8.660
8.880
474,449
+0.03(+0.34%)
Nov 03, 2023
8.310
8.980
7.860
8.850
700,760
+0.78(+9.67%)
Nov 02, 2023
7.750
8.150
7.665
8.070
559,418
+0.62(+8.32%)
Nov 01, 2023
7.410
7.580
7.180
7.450
340,613
-0.05(-0.67%)
Oct 31, 2023
7.290
7.570
7.120
7.500
388,202
+0.21(+2.88%)
Oct 30, 2023
6.950
7.370
6.910
7.290
464,249
+0.40(+5.81%)
Oct 27, 2023
6.980
7.080
6.820
6.890
174,877
-0.06(-0.86%)
Oct 26, 2023
6.760
7.120
6.630
6.950
315,940
+0.19(+2.81%)
Oct 25, 2023
6.820
6.900
6.660
6.760
206,011
-0.13(-1.89%)
Oct 24, 2023
6.750
6.920
6.690
6.890
220,592
+0.15(+2.23%)
Oct 23, 2023
6.850
7.030
6.720
6.740
222,801
-0.14(-2.03%)
Oct 20, 2023
7.270
7.300
6.750
6.880
341,774
-0.40(-5.49%)
Oct 19, 2023
7.120
7.350
7.016
7.280
277,231
+0.15(+2.10%)
Oct 18, 2023
7.400
7.453
7.070
7.130
355,227
-0.39(-5.19%)
Oct 17, 2023
7.100
8.130
7.100
7.520
554,481
+0.33(+4.59%)
Oct 16, 2023
6.840
7.200
6.800
7.190
403,742
+0.35(+5.12%)
Oct 13, 2023
7.390
7.440
6.740
6.840
713,280
-0.52(-7.07%)
Oct 12, 2023
7.650
7.764
7.244
7.360
557,283
-0.33(-4.29%)
Oct 11, 2023
8.070
8.390
7.630
7.690
513,049
-0.38(-4.71%)
Oct 10, 2023
8.280
8.620
8.050
8.070
277,327
-0.18(-2.18%)
Oct 09, 2023
8.390
8.520
8.030
8.250
232,017
-0.27(-3.17%)
Oct 06, 2023
8.180
8.580
7.960
8.520
287,910
+0.22(+2.65%)
Oct 05, 2023
8.360
8.410
8.180
8.300
236,138
-0.09(-1.07%)
Oct 04, 2023
8.350
8.705
7.990
8.390
280,523
+0.44(+5.53%)
Oct 03, 2023
8.930
8.960
7.895
7.950
497,744
-1.07(-11.86%)
Oct 02, 2023
8.550
9.370
8.530
9.020
698,645
+0.49(+5.74%)
Sep 29, 2023
8.390
8.770
8.230
8.530
440,773
+0.30(+3.65%)
Sep 28, 2023
8.380
8.530
8.180
8.230
332,010
-0.16(-1.91%)
Sep 27, 2023
8.150
8.460
8.060
8.390
402,144
+0.29(+3.58%)
Sep 26, 2023
7.950
8.340
7.950
8.100
395,597
+0.02(+0.25%)
Sep 25, 2023
7.600
8.210
8.000
8.080
404,808
+0.37(+4.80%)
Sep 22, 2023
7.780
7.945
7.530
7.710
518,064
-0.07(-0.90%)
Sep 21, 2023
7.520
7.870
7.400
7.780
491,404
+0.06(+0.78%)
Sep 20, 2023
7.820
8.110
7.680
7.720
341,659
-0.09(-1.15%)
Sep 19, 2023
7.910
8.140
7.700
7.810
490,080
-0.11(-1.39%)
Sep 18, 2023
7.850
8.300
7.690
7.920
953,250
+0.00(+0.00%)
Sep 15, 2023
8.440
8.490
7.850
7.920
1,036,348
-0.51(-6.05%)
Sep 14, 2023
8.850
9.000
8.345
8.430
741,500
-0.42(-4.75%)
Sep 13, 2023
9.230
9.230
8.770
8.850
900,903
-0.38(-4.12%)
Sep 12, 2023
9.130
9.590
8.830
9.230
1,090,842
-0.02(-0.22%)
Sep 11, 2023
10.10
10.24
9.130
9.250
1,464,374
-0.81(-8.05%)
Sep 08, 2023
11.05
11.05
9.725
10.06
1,422,287
-0.97(-8.79%)
Sep 07, 2023
11.28
11.53
10.87
11.03
574,393
-0.44(-3.84%)
Sep 06, 2023
11.44
12.17
11.38
11.47
395,954
-0.08(-0.69%)
Sep 05, 2023
11.70
11.86
11.11
11.55
746,544
-0.31(-2.61%)
Sep 01, 2023
13.20
13.49
11.66
11.86
1,277,963
-1.14(-8.77%)
Aug 31, 2023
14.98
15.01
12.98
13.00
759,575
-1.91(-12.81%)
Aug 30, 2023
14.56
15.36
14.01
14.91
927,943
+0.35(+2.40%)
Aug 29, 2023
14.11
15.11
14.10
14.56
1,036,865
+0.83(+6.05%)
Aug 28, 2023
13.79
15.20
13.33
13.73
1,231,644
+0.14(+1.03%)
Aug 25, 2023
13.10
13.80
12.75
13.59
437,079
+0.57(+4.38%)
Aug 24, 2023
13.90
14.04
12.74
13.02
463,591
-0.40(-2.98%)
Aug 23, 2023
13.24
13.76
13.22
13.42
643,384
+0.19(+1.44%)
Aug 22, 2023
14.00
14.07
13.12
13.23
490,154
-0.44(-3.22%)
Aug 21, 2023
13.78
14.08
13.36
13.67
466,642
+0.08(+0.59%)
Aug 18, 2023
12.70
13.61
12.64
13.59
349,202
+0.53(+4.06%)
Aug 17, 2023
13.18
13.42
12.59
13.06
347,789
-0.09(-0.68%)
Aug 16, 2023
12.97
13.47
12.72
13.15
276,810
+0.10(+0.77%)
Aug 15, 2023
14.14
14.94
12.65
13.05
917,991
-1.18(-8.29%)
Aug 14, 2023
13.09
14.45
13.04
14.23
1,011,492
+0.89(+6.67%)
Aug 11, 2023
12.80
13.88
12.01
13.34
2,088,029
+2.63(+24.56%)
Aug 10, 2023
10.50
10.88
10.38
10.71
567,490
+0.28(+2.68%)
Aug 09, 2023
11.08
11.10
10.12
10.43
503,228
-0.68(-6.12%)
Aug 08, 2023
10.77
11.21
10.66
11.11
226,395
-0.05(-0.45%)
Aug 07, 2023
11.80
12.02
10.63
11.16
427,429
-0.63(-5.34%)
Aug 04, 2023
12.19
12.29
11.46
11.79
306,691
-0.18(-1.50%)
Aug 03, 2023
12.21
12.75
11.85
11.97
331,489
-0.22(-1.80%)
Aug 02, 2023
12.88
12.98
12.02
12.19
355,767
-1.00(-7.58%)
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.