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
Hallador Energy Company
(NQ:
HNRG
)
7.640
-0.140 (-1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 14, 2024
7.650
8.020
7.610
7.640
334,274
-0.14(-1.80%)
Jun 13, 2024
7.830
7.990
7.682
7.780
208,974
-0.05(-0.64%)
Jun 12, 2024
8.120
8.200
7.710
7.830
313,944
-0.10(-1.26%)
Jun 11, 2024
8.180
8.250
7.910
7.930
279,960
-0.33(-4.00%)
Jun 10, 2024
8.200
8.530
8.040
8.260
266,600
+0.02(+0.24%)
Jun 07, 2024
8.640
8.733
8.194
8.240
430,942
-0.58(-6.58%)
Jun 06, 2024
8.670
9.180
8.612
8.820
432,965
+0.08(+0.92%)
Jun 05, 2024
8.600
8.880
8.450
8.740
353,500
+0.15(+1.75%)
Jun 04, 2024
8.580
8.934
8.280
8.590
1,039,805
-0.53(-5.81%)
Jun 03, 2024
9.150
9.598
8.770
9.120
1,503,812
+0.15(+1.67%)
May 31, 2024
8.080
9.130
8.060
8.970
1,525,201
+0.91(+11.29%)
May 30, 2024
7.500
8.550
7.445
8.060
1,852,326
+0.86(+11.94%)
May 29, 2024
7.250
7.330
7.140
7.200
545,144
-0.16(-2.11%)
May 28, 2024
7.190
7.420
6.975
7.355
804,210
+0.22(+3.08%)
May 24, 2024
6.850
7.250
6.660
7.135
1,577,509
+0.30(+4.39%)
May 23, 2024
6.320
6.900
6.300
6.835
1,282,875
+0.74(+12.05%)
May 22, 2024
6.100
6.190
5.956
6.100
360,215
-0.01(-0.16%)
May 21, 2024
6.050
6.190
5.990
6.110
424,210
+0.05(+0.83%)
May 20, 2024
6.040
6.070
5.870
6.060
459,269
-0.01(-0.16%)
May 17, 2024
5.840
6.190
5.680
6.070
440,764
+0.23(+3.94%)
May 16, 2024
6.030
6.030
5.820
5.840
230,788
-0.20(-3.31%)
May 15, 2024
6.080
6.190
5.950
6.040
355,556
-0.01(-0.17%)
May 14, 2024
6.460
6.530
6.020
6.050
901,519
-0.35(-5.47%)
May 13, 2024
6.280
6.600
6.130
6.400
469,310
+0.13(+2.07%)
May 10, 2024
6.200
6.560
6.110
6.270
547,455
+0.08(+1.29%)
May 09, 2024
5.770
6.460
5.632
6.190
620,859
+0.46(+8.03%)
May 08, 2024
5.420
5.750
5.320
5.730
311,790
+0.26(+4.75%)
May 07, 2024
5.100
5.992
5.090
5.470
759,967
+0.37(+7.25%)
May 06, 2024
5.220
5.540
5.070
5.100
356,861
-0.07(-1.35%)
May 03, 2024
5.170
5.250
5.090
5.170
245,982
+0.05(+0.98%)
May 02, 2024
5.130
5.320
5.100
5.120
175,914
+0.02(+0.39%)
May 01, 2024
5.130
5.240
5.030
5.100
255,486
-0.01(-0.20%)
Apr 30, 2024
5.180
5.210
5.000
5.110
304,356
-0.10(-1.92%)
Apr 29, 2024
5.280
5.320
5.160
5.210
474,062
+0.04(+0.77%)
Apr 26, 2024
4.830
5.290
4.808
5.170
349,804
+0.34(+7.15%)
Apr 25, 2024
4.810
4.840
4.590
4.825
188,021
+0.00(+0.10%)
Apr 24, 2024
4.790
4.960
4.720
4.820
244,285
-0.02(-0.41%)
Apr 23, 2024
4.960
4.960
4.725
4.840
262,693
-0.15(-2.91%)
Apr 22, 2024
4.800
5.110
4.700
4.985
337,542
+0.17(+3.42%)
Apr 19, 2024
4.600
4.860
4.595
4.820
252,672
+0.22(+4.78%)
Apr 18, 2024
4.510
4.600
4.332
4.600
238,629
+0.09(+2.00%)
Apr 17, 2024
4.580
4.872
4.480
4.510
240,130
-0.05(-1.10%)
Apr 16, 2024
4.500
4.600
4.450
4.560
193,697
+0.02(+0.44%)
Apr 15, 2024
4.710
4.710
4.490
4.540
247,987
-0.17(-3.61%)
Apr 12, 2024
4.770
4.980
4.680
4.710
219,172
-0.06(-1.26%)
Apr 11, 2024
4.770
4.940
4.740
4.770
228,254
-0.05(-1.04%)
Apr 10, 2024
4.840
4.840
4.630
4.820
335,449
-0.09(-1.83%)
Apr 09, 2024
4.920
4.990
4.820
4.910
229,790
-0.02(-0.41%)
Apr 08, 2024
5.080
5.200
4.870
4.930
352,429
-0.15(-2.95%)
Apr 05, 2024
4.910
5.125
4.750
5.080
412,193
+0.18(+3.67%)
Apr 04, 2024
5.130
5.200
4.870
4.900
409,625
-0.20(-3.92%)
Apr 03, 2024
4.830
5.185
4.765
5.100
417,666
+0.32(+6.81%)
Apr 02, 2024
4.760
4.900
4.726
4.775
339,774
-0.02(-0.52%)
Apr 01, 2024
5.340
5.370
4.780
4.800
450,261
-0.53(-9.94%)
Mar 28, 2024
5.220
5.500
5.220
5.330
342,611
+0.12(+2.30%)
Mar 27, 2024
5.040
5.317
4.950
5.210
538,623
+0.17(+3.37%)
Mar 26, 2024
5.110
5.600
4.970
5.040
841,284
+0.13(+2.65%)
Mar 25, 2024
5.050
5.060
4.500
4.910
778,888
-0.14(-2.77%)
Mar 22, 2024
5.410
5.410
5.050
5.050
419,098
-0.36(-6.65%)
Mar 21, 2024
5.340
5.600
5.240
5.410
508,707
+0.08(+1.50%)
Mar 20, 2024
5.400
5.420
5.080
5.330
603,901
-0.16(-2.91%)
Mar 19, 2024
5.790
5.800
5.420
5.490
667,962
-0.37(-6.31%)
Mar 18, 2024
6.500
6.500
5.780
5.860
701,806
-0.68(-10.40%)
Mar 15, 2024
7.260
7.290
6.050
6.540
1,051,453
-0.76(-10.41%)
Mar 14, 2024
7.560
8.000
6.300
7.300
680,879
-0.52(-6.65%)
Mar 13, 2024
7.860
8.030
7.750
7.820
281,049
+0.05(+0.64%)
Mar 12, 2024
7.970
7.970
7.650
7.770
298,277
-0.17(-2.14%)
Mar 11, 2024
8.430
8.430
7.930
7.940
329,777
-0.45(-5.36%)
Mar 08, 2024
8.850
8.932
8.252
8.390
388,610
-0.42(-4.77%)
Mar 07, 2024
8.490
9.000
8.440
8.810
238,796
+0.37(+4.38%)
Mar 06, 2024
8.360
8.630
8.190
8.440
454,252
+0.21(+2.55%)
Mar 05, 2024
7.940
8.320
7.940
8.230
386,447
+0.28(+3.52%)
Mar 04, 2024
7.820
8.229
7.780
7.950
330,949
+0.13(+1.66%)
Mar 01, 2024
7.640
7.880
7.610
7.820
317,731
+0.22(+2.89%)
Feb 29, 2024
7.380
7.630
7.325
7.600
620,497
+0.32(+4.40%)
Feb 28, 2024
7.310
7.350
7.150
7.280
219,144
-0.07(-0.95%)
Feb 27, 2024
7.090
7.460
7.090
7.350
249,148
+0.31(+4.40%)
Feb 26, 2024
7.120
7.120
6.850
7.040
289,532
-0.17(-2.36%)
Feb 23, 2024
7.310
7.435
7.200
7.210
209,695
-0.19(-2.57%)
Feb 22, 2024
7.470
7.650
7.330
7.400
273,828
-0.07(-0.94%)
Feb 21, 2024
7.300
7.525
7.300
7.470
198,216
+0.13(+1.77%)
Feb 20, 2024
7.480
7.500
7.260
7.340
222,726
-0.13(-1.74%)
Feb 16, 2024
7.580
7.580
7.310
7.470
220,116
+0.00(+0.00%)
Feb 15, 2024
7.380
7.523
7.320
7.470
238,393
+0.15(+2.05%)
Feb 14, 2024
7.250
7.380
7.070
7.320
188,052
+0.12(+1.67%)
Feb 13, 2024
7.570
7.570
7.149
7.200
269,706
-0.46(-6.01%)
Feb 12, 2024
7.400
7.730
7.390
7.660
270,080
+0.23(+3.10%)
Feb 09, 2024
7.550
7.550
7.230
7.430
191,041
-0.13(-1.72%)
Feb 08, 2024
7.350
7.620
7.190
7.560
223,772
+0.17(+2.30%)
Feb 07, 2024
7.300
7.450
7.165
7.390
385,916
+0.09(+1.23%)
Feb 06, 2024
7.650
7.660
7.260
7.300
312,141
-0.37(-4.82%)
Feb 05, 2024
8.220
8.220
7.640
7.670
392,188
-0.59(-7.14%)
Feb 02, 2024
8.850
8.850
8.260
8.260
152,765
-0.46(-5.28%)
Feb 01, 2024
8.630
8.790
8.480
8.720
233,138
+0.19(+2.23%)
Jan 31, 2024
8.960
9.030
8.510
8.530
221,098
-0.39(-4.37%)
Jan 30, 2024
8.620
8.960
8.505
8.920
244,725
+0.29(+3.36%)
Jan 29, 2024
8.870
9.100
8.610
8.630
259,433
-0.10(-1.15%)
Jan 26, 2024
8.860
8.980
8.570
8.730
275,558
-0.10(-1.13%)
Jan 25, 2024
9.180
9.200
8.750
8.830
239,399
-0.26(-2.86%)
Jan 24, 2024
8.850
9.180
8.819
9.090
340,287
+0.38(+4.36%)
Jan 23, 2024
8.770
8.800
8.690
8.710
180,878
-0.05(-0.57%)
Jan 22, 2024
8.900
8.973
8.740
8.760
203,770
-0.13(-1.46%)
Jan 19, 2024
8.750
9.055
8.680
8.890
208,574
+0.16(+1.83%)
Jan 18, 2024
8.420
8.790
8.340
8.730
276,001
+0.31(+3.68%)
Jan 17, 2024
8.080
8.440
7.950
8.420
339,754
+0.24(+2.93%)
Jan 16, 2024
8.270
8.340
8.100
8.180
347,690
-0.23(-2.73%)
Jan 12, 2024
8.490
8.680
8.240
8.410
259,617
+0.02(+0.24%)
Jan 11, 2024
8.560
8.590
8.175
8.390
419,434
-0.18(-2.10%)
Jan 10, 2024
8.790
8.790
8.470
8.570
396,593
-0.23(-2.61%)
Jan 09, 2024
8.910
9.080
8.703
8.800
587,353
-0.10(-1.12%)
Jan 08, 2024
9.190
9.190
8.700
8.900
416,914
-0.38(-4.09%)
Jan 05, 2024
9.420
9.530
9.260
9.280
276,972
-0.17(-1.80%)
Jan 04, 2024
9.370
9.750
9.360
9.450
486,137
+0.21(+2.27%)
Jan 03, 2024
9.210
9.350
8.970
9.240
446,824
+0.04(+0.38%)
Jan 02, 2024
9.000
9.550
8.990
9.205
831,373
+0.37(+4.13%)
Dec 29, 2023
8.930
8.960
8.730
8.840
1,233,650
-0.11(-1.23%)
Dec 28, 2023
8.990
9.000
8.810
8.950
386,549
-0.06(-0.61%)
Dec 27, 2023
8.970
9.130
8.960
9.005
339,794
+0.02(+0.17%)
Dec 26, 2023
9.150
9.200
8.900
8.990
280,744
-0.11(-1.21%)
Dec 22, 2023
9.150
9.200
8.780
9.100
827,939
-0.12(-1.30%)
Dec 21, 2023
9.070
9.355
9.070
9.220
534,256
+0.16(+1.71%)
Dec 20, 2023
9.350
9.650
9.030
9.065
578,912
-0.26(-2.74%)
Dec 19, 2023
9.400
9.520
9.140
9.320
873,467
-0.03(-0.32%)
Dec 18, 2023
10.10
10.22
9.310
9.350
1,076,898
-0.70(-6.97%)
Dec 15, 2023
10.85
10.93
9.970
10.05
542,943
-0.72(-6.69%)
Dec 14, 2023
11.00
11.38
10.73
10.77
446,032
+0.00(+0.00%)
Dec 13, 2023
10.94
11.31
10.66
10.77
880,923
-0.04(-0.42%)
Dec 12, 2023
11.17
11.17
10.69
10.81
237,759
-0.38(-3.44%)
Dec 11, 2023
11.76
11.76
11.04
11.20
286,435
-0.50(-4.27%)
Dec 08, 2023
11.73
11.93
11.65
11.70
109,653
+0.02(+0.17%)
Dec 07, 2023
11.89
11.92
11.62
11.68
202,753
-0.34(-2.83%)
Dec 06, 2023
12.14
12.60
12.00
12.02
175,720
-0.16(-1.31%)
Dec 05, 2023
11.67
12.19
11.67
12.18
210,404
+0.26(+2.18%)
Dec 04, 2023
12.92
12.92
11.89
11.92
254,553
-1.06(-8.17%)
Dec 01, 2023
12.52
13.02
12.47
12.98
336,943
+0.35(+2.77%)
Nov 30, 2023
12.43
12.82
12.40
12.63
543,989
+0.22(+1.77%)
Nov 29, 2023
12.50
12.50
12.09
12.41
359,610
-0.05(-0.40%)
Nov 28, 2023
13.10
13.15
12.31
12.46
207,869
-0.58(-4.45%)
Nov 27, 2023
13.45
13.45
12.62
13.04
250,451
-0.31(-2.32%)
Nov 24, 2023
13.06
13.57
13.01
13.35
74,217
+0.22(+1.68%)
Nov 22, 2023
12.78
13.20
12.50
13.13
152,987
+0.28(+2.18%)
Nov 21, 2023
12.76
12.90
12.66
12.85
173,687
+0.06(+0.47%)
Nov 20, 2023
12.91
12.98
12.70
12.79
198,073
+0.08(+0.63%)
Nov 17, 2023
12.73
13.06
12.67
12.71
193,096
+0.12(+0.95%)
Nov 16, 2023
12.58
12.71
12.54
12.59
154,289
+0.03(+0.24%)
Nov 15, 2023
12.63
12.91
12.55
12.56
198,883
+0.00(+0.00%)
Nov 14, 2023
12.23
12.65
12.23
12.56
257,762
+0.39(+3.20%)
Nov 13, 2023
12.19
12.42
12.01
12.17
261,376
-0.06(-0.49%)
Nov 10, 2023
12.13
12.35
12.06
12.23
226,000
+0.12(+0.99%)
Nov 09, 2023
12.14
12.74
12.02
12.11
256,633
-0.11(-0.90%)
Nov 08, 2023
11.55
12.31
11.54
12.22
361,770
+0.47(+4.00%)
Nov 07, 2023
13.25
13.25
11.52
11.75
655,643
-1.63(-12.18%)
Nov 06, 2023
13.80
13.81
12.73
13.38
384,994
-0.36(-2.62%)
Nov 03, 2023
14.24
14.41
13.63
13.74
249,522
-0.33(-2.35%)
Nov 02, 2023
14.33
14.58
13.94
14.07
206,708
-0.11(-0.78%)
Nov 01, 2023
13.96
14.31
13.76
14.18
139,734
+0.20(+1.43%)
Oct 31, 2023
14.08
14.12
13.68
13.98
163,395
-0.14(-0.99%)
Oct 30, 2023
14.48
14.57
13.99
14.12
158,441
-0.33(-2.28%)
Oct 27, 2023
14.61
14.67
14.27
14.45
182,121
-0.05(-0.34%)
Oct 26, 2023
14.58
14.76
14.03
14.50
221,068
-0.20(-1.36%)
Oct 25, 2023
14.61
15.06
14.51
14.70
191,637
+0.08(+0.55%)
Oct 24, 2023
14.27
14.89
14.18
14.62
237,123
+0.46(+3.25%)
Oct 23, 2023
14.24
14.30
13.56
14.16
389,553
-0.26(-1.80%)
Oct 20, 2023
15.05
15.12
14.30
14.42
401,766
-0.55(-3.67%)
Oct 19, 2023
15.27
15.41
14.78
14.97
304,677
-0.22(-1.45%)
Oct 18, 2023
15.59
15.65
15.03
15.19
252,668
-0.43(-2.75%)
Oct 17, 2023
15.12
15.79
15.12
15.62
497,157
+0.50(+3.31%)
Oct 16, 2023
14.45
15.25
14.21
15.12
393,825
+0.72(+5.00%)
Oct 13, 2023
14.90
15.00
14.36
14.40
169,367
-0.31(-2.11%)
Oct 12, 2023
14.80
14.80
14.03
14.71
284,706
+0.08(+0.55%)
Oct 11, 2023
14.90
14.90
14.25
14.63
317,269
-0.26(-1.75%)
Oct 10, 2023
14.97
15.15
14.83
14.89
355,369
+0.12(+0.81%)
Oct 09, 2023
14.29
15.10
14.26
14.77
535,480
+0.65(+4.60%)
Oct 06, 2023
13.68
14.30
13.33
14.12
268,816
+0.49(+3.60%)
Oct 05, 2023
13.44
13.83
13.33
13.63
236,973
+0.17(+1.26%)
Oct 04, 2023
13.53
13.54
13.08
13.46
322,070
+0.00(+0.00%)
Oct 03, 2023
13.56
13.88
13.27
13.46
233,475
-0.27(-2.00%)
Oct 02, 2023
14.45
14.45
13.21
13.73
551,297
-0.69(-4.75%)
Sep 29, 2023
14.54
14.62
14.04
14.42
1,262,816
-0.04(-0.31%)
Sep 28, 2023
13.97
14.61
13.97
14.46
521,207
+0.60(+4.29%)
Sep 27, 2023
13.49
14.07
13.49
13.87
495,284
+0.46(+3.43%)
Sep 26, 2023
13.43
13.86
13.01
13.41
528,961
-0.05(-0.37%)
Sep 25, 2023
12.56
13.49
13.30
13.46
486,116
+0.97(+7.77%)
Sep 22, 2023
12.39
12.65
12.34
12.49
158,534
+0.41(+3.39%)
Sep 21, 2023
12.18
12.31
11.67
12.08
166,412
-0.14(-1.15%)
Sep 20, 2023
12.45
12.69
12.20
12.22
143,745
-0.17(-1.37%)
Sep 19, 2023
12.05
12.67
12.05
12.39
230,553
+0.31(+2.57%)
Sep 18, 2023
12.01
12.16
11.76
12.08
108,972
+0.02(+0.17%)
Sep 15, 2023
12.14
12.38
11.85
12.06
315,230
-0.05(-0.41%)
Sep 14, 2023
11.74
12.13
11.63
12.11
261,436
+0.55(+4.76%)
Sep 13, 2023
11.53
11.80
11.40
11.56
191,552
+0.08(+0.70%)
Sep 12, 2023
11.09
11.64
11.09
11.48
110,122
+0.38(+3.42%)
Sep 11, 2023
11.34
11.64
11.06
11.10
106,511
-0.19(-1.68%)
Sep 08, 2023
10.94
11.49
10.70
11.29
162,865
+0.35(+3.20%)
Sep 07, 2023
10.53
11.12
10.53
10.94
191,752
+0.37(+3.50%)
Sep 06, 2023
10.80
11.05
10.52
10.57
141,788
-0.28(-2.58%)
Sep 05, 2023
11.24
11.24
10.83
10.85
152,050
-0.38(-3.38%)
Sep 01, 2023
10.98
11.39
10.98
11.23
246,683
+0.49(+4.56%)
Aug 31, 2023
11.75
11.75
10.22
10.74
373,364
-0.98(-8.36%)
Aug 30, 2023
12.05
12.12
11.60
11.72
262,892
-0.13(-1.14%)
Aug 29, 2023
12.48
12.48
11.79
11.86
272,194
-0.21(-1.78%)
Aug 28, 2023
11.78
12.40
11.70
12.07
423,661
+0.43(+3.69%)
Aug 25, 2023
11.64
11.73
11.41
11.64
175,284
+0.05(+0.43%)
Aug 24, 2023
11.74
11.78
11.42
11.59
115,482
-0.15(-1.28%)
Aug 23, 2023
11.02
11.81
11.02
11.74
291,627
+0.58(+5.20%)
Aug 22, 2023
11.05
11.30
11.05
11.16
165,359
+0.17(+1.55%)
Aug 21, 2023
10.98
11.18
10.72
10.99
179,360
+0.27(+2.52%)
Aug 18, 2023
10.31
10.74
10.31
10.72
160,946
+0.21(+2.00%)
Aug 17, 2023
10.58
11.03
10.48
10.51
141,029
-0.10(-0.94%)
Aug 16, 2023
10.06
10.64
10.06
10.61
202,081
+0.60(+5.99%)
Aug 15, 2023
9.950
10.21
9.950
10.01
88,349
+0.02(+0.20%)
Aug 14, 2023
10.12
10.15
9.260
9.990
133,891
-0.18(-1.77%)
Aug 11, 2023
10.25
10.38
10.02
10.17
196,892
-0.05(-0.54%)
Aug 10, 2023
10.39
10.49
9.961
10.22
226,453
-0.05(-0.54%)
Aug 09, 2023
9.990
10.53
9.900
10.28
230,359
+0.46(+4.68%)
Aug 08, 2023
9.800
10.55
9.760
9.820
242,891
+0.13(+1.34%)
Aug 07, 2023
9.540
9.720
9.100
9.690
151,343
+0.20(+2.11%)
Aug 04, 2023
9.240
9.770
9.240
9.490
130,082
+0.25(+2.71%)
Aug 03, 2023
9.350
9.390
9.040
9.240
85,344
-0.10(-1.07%)
Aug 02, 2023
9.680
9.680
9.140
9.340
123,859
-0.37(-3.81%)
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.