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
American Rebel Holdings
(NQ:
AREB
)
0.3124
-0.0107 (-3.31%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Jun 12, 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 31, 2023
1.590
1.640
1.490
1.510
284,327
-0.10(-6.21%)
Jul 28, 2023
1.500
1.790
1.480
1.610
633,970
+0.12(+8.05%)
Jul 27, 2023
1.630
1.680
1.470
1.490
395,158
-0.20(-11.83%)
Jul 26, 2023
1.660
1.730
1.630
1.690
108,233
+0.02(+1.20%)
Jul 25, 2023
1.710
1.797
1.611
1.670
347,948
-0.04(-2.34%)
Jul 24, 2023
1.900
1.990
1.700
1.710
442,353
-0.33(-16.18%)
Jul 21, 2023
2.080
2.140
1.950
2.040
259,168
-0.06(-2.86%)
Jul 20, 2023
1.990
2.130
1.870
2.100
413,630
+0.12(+6.06%)
Jul 19, 2023
1.910
2.080
1.871
1.980
536,112
+0.08(+4.19%)
Jul 18, 2023
1.820
2.000
1.800
1.900
534,442
+0.06(+3.28%)
Jul 17, 2023
1.830
1.990
1.810
1.840
467,640
+0.02(+1.10%)
Jul 14, 2023
2.010
2.034
1.820
1.820
772,164
-0.39(-17.65%)
Jul 13, 2023
2.170
2.560
2.170
2.210
891,041
+0.00(+0.00%)
Jul 12, 2023
2.180
2.379
2.100
2.210
1,019,849
-0.04(-1.78%)
Jul 11, 2023
2.400
2.454
2.090
2.250
1,069,000
-0.50(-18.18%)
Jul 10, 2023
2.620
2.870
2.580
2.750
89,946
+0.12(+4.56%)
Jul 07, 2023
2.670
2.730
2.590
2.630
49,329
-0.10(-3.66%)
Jul 06, 2023
2.800
2.810
2.620
2.730
112,546
-0.13(-4.55%)
Jul 05, 2023
2.590
3.100
2.530
2.860
561,872
+0.33(+13.04%)
Jul 03, 2023
2.620
2.680
2.481
2.530
162,875
-0.19(-6.99%)
Jun 30, 2023
3.000
3.120
2.650
2.720
380,703
-0.32(-10.53%)
Jun 29, 2023
3.200
3.420
2.920
3.040
382,591
-0.51(-14.37%)
Jun 28, 2023
3.570
3.870
3.320
3.550
872,686
-1.95(-35.45%)
Jun 27, 2023
5.230
6.490
4.730
5.500
6,902,455
+0.81(+17.21%)
Jun 26, 2023
3.650
5.125
3.375
4.692
456,899
+0.82(+21.25%)
Jun 23, 2023
3.750
3.980
3.578
3.870
39,403
+0.29(+8.18%)
Jun 22, 2023
3.527
3.660
3.498
3.578
10,597
+0.02(+0.49%)
Jun 21, 2023
3.500
3.685
3.500
3.560
11,893
-0.06(-1.79%)
Jun 20, 2023
3.565
3.725
3.565
3.625
11,969
-0.11(-3.01%)
Jun 16, 2023
3.750
3.873
3.570
3.737
38,528
+0.14(+3.96%)
Jun 15, 2023
3.750
3.750
3.425
3.595
25,580
-0.09(-2.51%)
Jun 14, 2023
3.845
3.845
3.570
3.688
20,191
-0.09(-2.45%)
Jun 13, 2023
3.875
3.875
3.692
3.780
15,751
+0.00(+0.13%)
Jun 12, 2023
3.837
3.837
3.652
3.775
13,636
+0.02(+0.67%)
Jun 09, 2023
3.700
3.975
3.650
3.750
19,607
-0.03(-0.79%)
Jun 08, 2023
3.755
4.150
3.663
3.780
47,853
-0.07(-1.69%)
Jun 07, 2023
3.650
4.247
3.650
3.845
54,501
+0.14(+3.85%)
Jun 06, 2023
3.833
3.833
3.627
3.703
20,244
-0.10(-2.76%)
Jun 05, 2023
3.790
3.868
3.703
3.808
10,846
+0.02(+0.40%)
Jun 02, 2023
4.160
4.200
3.250
3.792
48,745
-0.28(-6.93%)
Jun 01, 2023
3.667
4.500
3.667
4.075
38,839
+0.30(+7.80%)
May 31, 2023
4.000
4.000
3.675
3.780
33,038
-0.42(-9.95%)
May 30, 2023
5.050
5.050
3.877
4.197
45,532
-0.60(-12.55%)
May 26, 2023
5.000
5.175
4.590
4.800
50,982
+0.24(+5.21%)
May 25, 2023
4.612
5.428
4.250
4.562
117,353
+0.25(+5.80%)
May 24, 2023
4.150
4.633
4.032
4.312
107,736
+0.36(+9.18%)
May 23, 2023
4.000
4.100
3.875
3.950
30,561
+0.08(+2.00%)
May 22, 2023
3.922
3.950
3.645
3.873
14,072
+0.14(+3.61%)
May 19, 2023
3.750
3.848
3.583
3.737
27,592
-0.13(-3.30%)
May 18, 2023
4.000
4.000
3.700
3.865
17,586
-0.18(-4.39%)
May 17, 2023
4.348
4.348
3.763
4.043
58,771
-0.48(-10.61%)
May 16, 2023
3.975
4.625
3.675
4.522
150,756
+0.90(+24.84%)
May 15, 2023
3.500
3.625
3.310
3.623
90,881
+0.04(+1.26%)
May 12, 2023
3.630
3.995
3.275
3.578
60,181
-0.06(-1.78%)
May 11, 2023
3.697
3.797
3.500
3.643
25,465
-0.18(-4.77%)
May 10, 2023
4.465
4.500
3.513
3.825
142,642
-0.27(-6.65%)
May 09, 2023
3.500
4.250
3.458
4.098
287,462
+0.61(+17.58%)
May 08, 2023
3.502
3.507
3.280
3.485
9,637
-0.01(-0.14%)
May 05, 2023
3.562
3.562
3.428
3.490
6,561
+0.08(+2.35%)
May 04, 2023
3.575
3.575
3.395
3.410
8,061
+0.10(+2.87%)
May 03, 2023
3.625
3.625
3.300
3.315
13,170
-0.19(-5.29%)
May 02, 2023
3.587
3.745
3.433
3.500
12,087
+0.03(+0.94%)
May 01, 2023
3.458
3.650
3.438
3.467
9,922
+0.04(+1.17%)
Apr 28, 2023
3.650
4.125
3.125
3.428
38,074
-0.20(-5.51%)
Apr 27, 2023
3.550
3.750
3.255
3.627
31,148
-0.22(-5.78%)
Apr 26, 2023
3.422
5.152
3.292
3.850
214,134
+0.46(+13.57%)
Apr 25, 2023
3.500
3.500
3.288
3.390
7,386
-0.11(-3.14%)
Apr 24, 2023
3.288
3.623
3.250
3.500
5,659
-0.02(-0.71%)
Apr 21, 2023
3.620
3.965
3.525
3.525
14,591
-0.43(-10.76%)
Apr 20, 2023
3.825
3.975
3.750
3.950
5,633
+0.08(+1.94%)
Apr 19, 2023
4.435
4.435
3.700
3.875
33,205
-0.88(-18.42%)
Apr 18, 2023
4.000
5.495
3.975
4.750
205,913
+1.00(+26.58%)
Apr 17, 2023
4.058
4.062
3.625
3.752
19,690
-0.31(-7.52%)
Apr 14, 2023
3.995
4.143
3.875
4.058
9,342
+0.15(+3.91%)
Apr 13, 2023
4.225
4.353
3.770
3.905
15,633
-0.45(-10.33%)
Apr 12, 2023
4.000
4.405
3.953
4.355
12,370
+0.31(+7.60%)
Apr 11, 2023
3.810
4.423
3.810
4.048
32,261
-0.55(-12.01%)
Apr 10, 2023
4.250
5.200
3.970
4.600
239,904
+0.92(+25.17%)
Apr 06, 2023
3.250
4.750
3.250
3.675
85,834
+0.33(+9.78%)
Apr 05, 2023
3.500
3.540
3.275
3.348
2,376
-0.19(-5.44%)
Apr 04, 2023
3.450
3.623
3.210
3.540
8,295
+0.13(+3.74%)
Apr 03, 2023
3.445
3.498
3.288
3.413
4,091
-0.14(-3.94%)
Mar 31, 2023
3.275
3.752
3.223
3.553
21,842
-0.32(-8.32%)
Mar 30, 2023
3.750
3.895
3.525
3.875
5,455
+0.19(+5.23%)
Mar 29, 2023
3.525
3.750
3.525
3.683
6,055
+0.14(+3.81%)
Mar 28, 2023
3.527
3.750
3.500
3.547
3,082
-0.25(-6.58%)
Mar 27, 2023
3.700
3.877
3.513
3.797
5,204
-0.04(-0.98%)
Mar 24, 2023
3.975
4.122
3.627
3.835
3,989
+0.01(+0.26%)
Mar 23, 2023
4.032
4.120
3.755
3.825
3,850
-0.15(-3.65%)
Mar 22, 2023
4.000
4.223
3.875
3.970
2,529
+0.05(+1.15%)
Mar 21, 2023
4.228
4.250
3.750
3.925
4,806
-0.42(-9.77%)
Mar 20, 2023
3.425
4.350
3.320
4.350
14,933
+0.94(+27.47%)
Mar 17, 2023
3.600
3.600
3.402
3.413
7,751
-0.19(-5.21%)
Mar 16, 2023
3.527
3.700
3.375
3.600
7,460
+0.04(+1.27%)
Mar 15, 2023
4.150
4.207
3.127
3.555
33,876
-0.60(-14.34%)
Mar 14, 2023
4.468
4.468
4.125
4.150
8,094
-0.32(-7.16%)
Mar 13, 2023
4.562
4.662
4.250
4.470
4,979
-0.03(-0.67%)
Mar 10, 2023
4.500
4.747
4.275
4.500
6,066
+0.07(+1.58%)
Mar 09, 2023
4.607
4.737
4.295
4.430
9,205
-0.32(-6.74%)
Mar 08, 2023
4.875
5.000
4.375
4.750
12,659
-0.21(-4.19%)
Mar 07, 2023
5.100
5.100
4.890
4.957
3,722
-0.14(-2.79%)
Mar 06, 2023
5.000
5.125
4.900
5.100
2,347
-0.04(-0.87%)
Mar 03, 2023
5.035
5.150
4.888
5.145
6,414
-0.00(-0.05%)
Mar 02, 2023
5.050
5.247
4.750
5.147
5,811
-0.07(-1.29%)
Mar 01, 2023
5.210
5.225
4.950
5.215
7,947
-0.08(-1.60%)
Feb 28, 2023
5.240
5.497
5.000
5.300
14,225
+0.10(+1.92%)
Feb 27, 2023
5.125
5.250
4.875
5.200
5,886
+0.09(+1.76%)
Feb 24, 2023
5.225
5.250
4.867
5.110
4,109
-0.08(-1.64%)
Feb 23, 2023
5.030
5.375
4.867
5.195
14,195
-0.14(-2.72%)
Feb 22, 2023
5.375
5.500
5.260
5.340
3,550
-0.02(-0.28%)
Feb 21, 2023
5.450
5.525
5.250
5.355
6,578
-0.01(-0.14%)
Feb 17, 2023
5.325
5.555
5.250
5.362
5,390
+0.06(+1.13%)
Feb 16, 2023
5.535
5.548
5.255
5.303
8,201
-0.23(-4.20%)
Feb 15, 2023
5.375
5.700
5.250
5.535
6,644
+0.04(+0.64%)
Feb 14, 2023
5.750
5.750
5.375
5.500
6,968
-0.13(-2.35%)
Feb 13, 2023
5.750
5.825
5.380
5.633
4,112
+0.01(+0.13%)
Feb 10, 2023
5.500
5.780
5.375
5.625
8,979
+0.04(+0.72%)
Feb 09, 2023
5.575
5.800
5.378
5.585
16,750
+0.05(+0.95%)
Feb 08, 2023
5.700
5.997
5.375
5.532
13,027
-0.19(-3.28%)
Feb 07, 2023
6.025
6.147
5.545
5.720
19,843
-0.43(-6.95%)
Feb 06, 2023
6.000
6.360
5.875
6.147
38,408
+0.28(+4.77%)
Feb 03, 2023
5.527
6.225
5.378
5.867
42,453
+0.17(+2.98%)
Feb 02, 2023
5.300
5.772
5.287
5.697
36,449
+0.48(+9.20%)
Feb 01, 2023
5.620
5.625
5.000
5.218
34,243
-0.28(-5.14%)
Jan 31, 2023
5.610
5.838
5.345
5.500
16,840
-0.28(-4.89%)
Jan 30, 2023
5.662
6.000
5.520
5.782
23,432
+0.26(+4.66%)
Jan 27, 2023
5.965
5.973
5.250
5.525
59,563
-0.82(-12.96%)
Jan 26, 2023
6.742
7.625
5.750
6.348
264,351
+0.35(+5.79%)
Jan 25, 2023
5.250
6.062
5.247
6.000
134,824
+0.87(+16.96%)
Jan 24, 2023
5.175
5.312
5.000
5.130
14,409
-0.09(-1.77%)
Jan 23, 2023
5.500
5.460
4.997
5.223
13,675
+0.04(+0.77%)
Jan 20, 2023
5.067
5.247
4.793
5.183
4,956
+0.36(+7.35%)
Jan 19, 2023
5.250
5.357
4.375
4.827
26,718
-0.60(-10.97%)
Jan 18, 2023
5.750
5.812
5.003
5.423
10,915
-0.13(-2.39%)
Jan 17, 2023
5.500
5.750
5.250
5.555
13,528
-0.20(-3.39%)
Jan 13, 2023
5.750
5.800
5.275
5.750
15,306
+0.04(+0.70%)
Jan 12, 2023
6.000
6.173
5.300
5.710
15,194
-0.07(-1.13%)
Jan 11, 2023
6.000
6.397
5.750
5.775
24,749
+0.12(+2.12%)
Jan 10, 2023
5.750
5.878
5.250
5.655
8,383
+0.22(+4.00%)
Jan 09, 2023
5.750
6.000
5.277
5.438
11,735
-0.01(-0.23%)
Jan 06, 2023
6.250
6.250
5.005
5.450
12,412
-0.50(-8.40%)
Jan 05, 2023
4.985
6.225
4.900
5.950
30,745
+0.46(+8.43%)
Jan 04, 2023
4.800
5.518
4.635
5.487
60,435
+0.86(+18.52%)
Jan 03, 2023
4.725
5.000
4.310
4.630
10,086
-0.20(-4.04%)
Dec 30, 2022
4.850
4.963
4.510
4.825
10,284
+0.08(+1.58%)
Dec 29, 2022
4.650
4.997
4.450
4.750
13,810
+0.13(+2.87%)
Dec 28, 2022
4.915
4.915
4.175
4.617
27,270
-0.38(-7.65%)
Dec 27, 2022
4.750
5.250
4.025
5.000
49,064
+0.38(+8.11%)
Dec 23, 2022
4.250
5.500
4.008
4.625
45,000
+0.53(+12.87%)
Dec 22, 2022
4.125
4.325
3.877
4.098
8,311
-0.15(-3.59%)
Dec 21, 2022
4.225
4.423
3.875
4.250
12,847
+0.25(+6.18%)
Dec 20, 2022
4.250
4.375
4.000
4.003
27,009
-0.50(-11.06%)
Dec 19, 2022
4.875
5.000
4.025
4.500
18,427
-0.38(-7.69%)
Dec 16, 2022
5.250
5.250
4.562
4.875
11,986
-0.28(-5.34%)
Dec 15, 2022
4.963
5.300
4.655
5.150
15,108
+0.04(+0.68%)
Dec 14, 2022
5.000
5.375
4.850
5.115
24,502
+0.33(+6.78%)
Dec 13, 2022
4.875
5.350
4.775
4.790
21,973
+0.07(+1.43%)
Dec 12, 2022
5.218
5.218
4.500
4.723
38,481
-0.40(-7.76%)
Dec 09, 2022
5.705
5.750
5.000
5.120
18,157
-0.61(-10.68%)
Dec 08, 2022
5.850
6.000
5.000
5.732
29,713
-0.23(-3.82%)
Dec 07, 2022
6.000
6.070
5.750
5.960
25,045
-0.11(-1.85%)
Dec 06, 2022
6.053
6.250
6.000
6.072
11,580
-0.02(-0.25%)
Dec 05, 2022
5.987
6.375
5.878
6.088
37,022
+0.09(+1.46%)
Dec 02, 2022
6.000
6.247
5.897
6.000
24,087
-0.15(-2.40%)
Dec 01, 2022
6.000
6.438
5.777
6.147
45,696
+0.01(+0.24%)
Nov 30, 2022
6.702
6.872
6.103
6.133
76,967
-1.12(-15.41%)
Nov 29, 2022
7.725
8.000
6.500
7.250
118,136
-0.42(-5.51%)
Nov 28, 2022
6.710
7.997
6.710
7.673
209,919
+1.18(+18.08%)
Nov 25, 2022
5.817
6.700
5.628
6.497
49,837
+0.50(+8.34%)
Nov 23, 2022
5.730
6.100
5.730
5.997
24,952
+0.16(+2.70%)
Nov 22, 2022
5.812
6.173
5.750
5.840
22,738
+0.01(+0.26%)
Nov 21, 2022
6.500
6.582
5.500
5.825
77,440
-0.76(-11.51%)
Nov 18, 2022
6.500
6.695
6.320
6.582
28,021
+0.07(+1.07%)
Nov 17, 2022
6.500
6.625
6.260
6.513
29,334
+0.06(+0.89%)
Nov 16, 2022
7.250
7.157
6.250
6.455
68,005
-0.79(-10.87%)
Nov 15, 2022
7.750
8.750
6.628
7.242
161,816
-0.91(-11.13%)
Nov 14, 2022
8.000
8.650
7.400
8.150
184,421
+0.28(+3.49%)
Nov 11, 2022
8.000
8.000
7.513
7.875
51,948
+0.17(+2.21%)
Nov 10, 2022
7.000
7.838
7.000
7.705
44,574
+0.71(+10.19%)
Nov 09, 2022
7.152
7.350
6.525
6.992
35,622
-0.26(-3.55%)
Nov 08, 2022
8.252
8.252
6.375
7.250
71,498
-1.11(-13.30%)
Nov 07, 2022
8.250
8.465
7.838
8.363
86,306
+0.36(+4.53%)
Nov 04, 2022
8.000
8.600
7.478
8.000
131,341
+0.54(+7.17%)
Nov 03, 2022
7.000
7.950
7.000
7.465
156,354
+0.56(+8.15%)
Nov 02, 2022
6.500
7.355
6.250
6.902
80,933
+0.28(+4.27%)
Nov 01, 2022
6.520
6.700
6.253
6.620
23,281
+0.15(+2.24%)
Oct 31, 2022
6.280
6.710
6.275
6.475
41,898
+0.00(+0.00%)
Oct 28, 2022
6.857
6.857
6.277
6.475
34,959
-0.18(-2.74%)
Oct 27, 2022
6.700
6.875
6.378
6.657
36,122
+0.08(+1.22%)
Oct 26, 2022
7.000
7.000
6.250
6.577
80,362
-0.67(-9.28%)
Oct 25, 2022
7.500
7.875
6.775
7.250
75,818
-0.30(-4.01%)
Oct 24, 2022
6.978
8.350
5.750
7.553
268,880
+0.77(+11.27%)
Oct 21, 2022
7.350
7.497
6.625
6.787
206,060
-0.46(-6.35%)
Oct 20, 2022
9.900
10.25
7.000
7.247
1,885,990
+0.37(+5.42%)
Oct 19, 2022
6.720
7.003
5.787
6.875
86,855
+0.50(+7.84%)
Oct 18, 2022
7.500
7.500
6.000
6.375
59,060
-0.95(-12.97%)
Oct 17, 2022
6.250
8.000
6.060
7.325
160,949
+1.27(+20.97%)
Oct 14, 2022
6.560
6.750
5.950
6.055
58,257
-0.45(-6.85%)
Oct 13, 2022
6.250
7.200
6.250
6.500
34,955
-0.53(-7.47%)
Oct 12, 2022
7.000
7.500
6.508
7.025
10,771
-0.16(-2.19%)
Oct 11, 2022
7.000
7.625
6.263
7.183
31,735
-0.44(-5.80%)
Oct 10, 2022
8.250
8.675
7.250
7.625
20,081
-1.10(-12.61%)
Oct 07, 2022
9.750
9.750
7.957
8.725
28,881
-0.53(-5.68%)
Oct 06, 2022
11.00
11.25
7.000
9.250
77,687
-3.25(-26.00%)
Oct 05, 2022
12.75
13.65
11.00
12.50
126,777
+1.77(+16.44%)
Oct 04, 2022
8.500
11.00
8.280
10.73
58,177
+1.73(+19.28%)
Oct 03, 2022
8.463
10.70
7.878
9.000
53,854
+0.73(+8.79%)
Sep 30, 2022
8.625
8.950
8.200
8.273
24,459
-0.03(-0.33%)
Sep 29, 2022
8.693
8.998
8.125
8.300
3,965
-0.66(-7.39%)
Sep 28, 2022
8.450
9.168
7.772
8.963
14,386
+0.46(+5.44%)
Sep 27, 2022
9.250
9.325
8.400
8.500
10,684
-0.89(-9.53%)
Sep 26, 2022
8.790
10.75
8.768
9.395
19,094
+0.64(+7.37%)
Sep 23, 2022
10.00
10.00
8.750
8.750
8,783
-1.02(-10.42%)
Sep 22, 2022
10.50
11.00
9.250
9.768
13,773
-1.46(-13.04%)
Sep 21, 2022
11.25
11.70
10.00
11.23
9,177
-0.27(-2.33%)
Sep 20, 2022
11.25
11.55
10.00
11.50
16,371
+0.25(+2.22%)
Sep 19, 2022
11.75
11.75
10.00
11.25
34,041
-0.75(-6.25%)
Sep 16, 2022
12.92
13.38
11.75
12.00
30,454
-1.00(-7.69%)
Sep 15, 2022
16.75
17.00
12.90
13.00
60,518
-2.13(-14.06%)
Sep 14, 2022
18.25
18.68
14.25
15.13
152,958
-1.12(-6.89%)
Sep 13, 2022
20.62
21.75
15.55
16.25
272,969
-0.38(-2.27%)
Sep 12, 2022
15.00
18.77
14.00
16.62
79,853
+2.50(+17.70%)
Sep 09, 2022
14.03
14.50
13.21
14.12
10,296
+0.12(+0.89%)
Sep 08, 2022
14.00
14.75
13.25
14.00
7,534
+0.00(+0.00%)
Sep 07, 2022
14.03
15.43
13.75
14.00
16,395
-0.60(-4.11%)
Sep 06, 2022
14.50
15.00
13.84
14.60
18,537
+0.52(+3.71%)
Sep 02, 2022
14.50
15.02
14.00
14.08
6,242
-0.27(-1.86%)
Sep 01, 2022
15.75
16.00
13.90
14.35
8,433
-0.84(-5.55%)
Aug 31, 2022
13.75
16.00
13.75
15.19
10,155
+1.40(+10.13%)
Aug 30, 2022
14.34
14.57
13.75
13.79
3,912
-0.79(-5.39%)
Aug 29, 2022
14.62
15.07
13.88
14.57
4,882
-0.18(-1.19%)
Aug 26, 2022
15.00
15.59
14.62
14.75
7,011
-0.15(-1.04%)
Aug 25, 2022
15.50
16.00
14.88
14.90
7,851
-0.61(-3.92%)
Aug 24, 2022
15.07
15.95
14.99
15.51
4,203
+0.26(+1.70%)
Aug 23, 2022
15.25
15.75
14.68
15.25
4,249
+0.00(+0.03%)
Aug 22, 2022
15.38
16.21
13.76
15.25
13,160
-0.12(-0.80%)
Aug 19, 2022
15.99
16.95
14.75
15.37
6,810
-0.57(-3.56%)
Aug 18, 2022
16.50
17.27
15.64
15.94
7,656
-0.81(-4.85%)
Aug 17, 2022
17.57
17.79
15.78
16.75
5,212
+0.00(+0.00%)
Aug 16, 2022
16.50
19.23
16.05
16.75
6,343
+0.19(+1.16%)
Aug 15, 2022
17.50
17.43
15.32
16.56
7,394
-0.76(-4.40%)
Aug 12, 2022
18.82
18.82
17.25
17.32
3,685
-0.39(-2.22%)
Aug 11, 2022
18.25
19.60
17.27
17.71
6,541
-0.60(-3.29%)
Aug 10, 2022
19.16
19.65
18.11
18.32
2,880
-1.38(-7.00%)
Aug 09, 2022
19.27
19.70
18.25
19.69
6,282
+0.69(+3.64%)
Aug 08, 2022
18.75
19.45
18.07
19.00
4,807
+0.99(+5.50%)
Aug 05, 2022
21.18
21.18
17.59
18.01
19,691
-3.69(-17.00%)
Aug 04, 2022
24.00
24.50
21.25
21.70
32,394
-3.30(-13.20%)
Aug 03, 2022
15.11
33.50
15.11
25.00
403,063
+9.29(+59.08%)
Aug 02, 2022
14.25
16.87
14.34
15.71
7,246
+0.94(+6.34%)
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.