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
Shiftpixy Inc
(NQ:
PIXY
)
1.200
+0.030 (+2.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2024
1.520
1.580
1.520
1.530
13,657
-0.03(-1.92%)
Jul 30, 2024
1.560
1.605
1.550
1.560
30,949
-0.08(-4.88%)
Jul 29, 2024
1.650
1.650
1.610
1.640
7,419
+0.03(+1.86%)
Jul 26, 2024
1.520
1.700
1.510
1.610
97,915
+0.05(+3.21%)
Jul 25, 2024
1.530
1.560
1.500
1.560
46,063
+0.06(+4.00%)
Jul 24, 2024
1.600
1.610
1.500
1.500
36,649
-0.12(-7.40%)
Jul 23, 2024
1.600
1.700
1.550
1.620
67,455
-0.00(-0.01%)
Jul 22, 2024
1.660
1.706
1.620
1.620
27,672
-0.01(-0.61%)
Jul 19, 2024
1.640
1.690
1.550
1.630
42,191
+0.02(+1.24%)
Jul 18, 2024
1.780
1.810
1.610
1.610
104,659
-0.22(-12.02%)
Jul 17, 2024
2.070
2.084
1.770
1.830
246,180
-0.09(-4.69%)
Jul 16, 2024
1.730
1.950
1.710
1.920
98,098
+0.21(+12.28%)
Jul 15, 2024
1.680
1.800
1.600
1.710
94,130
+0.02(+1.18%)
Jul 12, 2024
1.620
1.750
1.580
1.690
61,637
+0.10(+6.29%)
Jul 11, 2024
1.600
1.640
1.560
1.590
18,813
+0.06(+3.92%)
Jul 10, 2024
1.520
1.590
1.390
1.530
74,701
-0.04(-2.55%)
Jul 09, 2024
1.630
1.630
1.530
1.570
42,296
-0.05(-3.09%)
Jul 08, 2024
1.740
1.750
1.590
1.620
54,499
-0.06(-3.57%)
Jul 05, 2024
1.670
1.700
1.600
1.680
31,575
-0.05(-2.89%)
Jul 03, 2024
1.610
1.740
1.610
1.730
27,025
+0.01(+0.58%)
Jul 02, 2024
1.670
1.730
1.660
1.720
25,529
+0.02(+1.18%)
Jul 01, 2024
1.700
1.770
1.650
1.700
95,901
-0.06(-3.41%)
Jun 28, 2024
1.680
1.800
1.650
1.760
56,062
+0.04(+2.33%)
Jun 27, 2024
1.760
1.778
1.679
1.720
66,192
-0.05(-2.82%)
Jun 26, 2024
1.790
1.850
1.670
1.770
72,687
-0.02(-1.12%)
Jun 25, 2024
1.890
1.925
1.770
1.790
94,736
-0.17(-8.67%)
Jun 24, 2024
1.760
2.040
1.750
1.960
146,880
+0.15(+8.29%)
Jun 21, 2024
1.910
2.219
1.780
1.810
243,835
-0.15(-7.65%)
Jun 20, 2024
2.180
2.650
1.900
1.960
759,064
-0.42(-17.65%)
Jun 18, 2024
1.780
2.490
1.780
2.380
1,399,065
+0.51(+27.27%)
Jun 17, 2024
1.760
1.910
1.720
1.870
210,395
+0.05(+2.75%)
Jun 14, 2024
1.720
1.860
1.600
1.820
232,985
-0.05(-2.67%)
Jun 13, 2024
1.700
1.920
1.630
1.870
659,096
+0.17(+10.00%)
Jun 12, 2024
1.500
1.720
1.420
1.700
1,372,022
+0.16(+10.39%)
Jun 11, 2024
1.810
2.040
1.530
1.540
19,970,326
+0.08(+5.48%)
Jun 10, 2024
1.470
1.510
1.380
1.460
1,713,577
-0.03(-2.01%)
Jun 07, 2024
1.550
1.590
1.430
1.490
104,819
-0.10(-6.29%)
Jun 06, 2024
1.630
1.630
1.532
1.590
42,987
-0.02(-1.24%)
Jun 05, 2024
1.570
1.655
1.530
1.610
154,015
+0.02(+1.26%)
Jun 04, 2024
1.590
1.630
1.550
1.590
79,064
-0.03(-1.85%)
Jun 03, 2024
1.610
1.660
1.540
1.620
111,775
+0.04(+2.53%)
May 31, 2024
1.690
1.690
1.550
1.580
63,901
-0.04(-2.47%)
May 30, 2024
1.640
1.720
1.600
1.620
83,081
-0.04(-2.41%)
May 29, 2024
1.760
1.775
1.610
1.660
52,815
-0.05(-2.92%)
May 28, 2024
1.790
1.840
1.700
1.710
94,786
-0.04(-2.56%)
May 24, 2024
1.710
1.810
1.630
1.755
117,513
+0.10(+5.97%)
May 23, 2024
1.720
1.750
1.600
1.656
68,444
-0.09(-5.36%)
May 22, 2024
1.800
1.820
1.690
1.750
63,040
-0.01(-0.57%)
May 21, 2024
1.830
1.870
1.720
1.760
63,313
-0.12(-6.38%)
May 20, 2024
1.940
1.940
1.830
1.880
35,960
-0.04(-2.08%)
May 17, 2024
1.940
1.970
1.870
1.920
136,302
+0.00(+0.00%)
May 16, 2024
1.950
1.950
1.850
1.920
107,384
-0.03(-1.54%)
May 15, 2024
1.950
2.000
1.860
1.950
130,192
+0.08(+4.28%)
May 14, 2024
1.830
2.000
1.780
1.870
171,375
+0.12(+6.86%)
May 13, 2024
1.790
1.800
1.703
1.750
52,861
-0.04(-2.13%)
May 10, 2024
1.840
1.907
1.750
1.788
68,419
-0.05(-2.83%)
May 09, 2024
1.840
1.850
1.800
1.840
38,493
-0.01(-0.54%)
May 08, 2024
1.821
1.889
1.821
1.850
16,205
-0.02(-1.07%)
May 07, 2024
1.970
1.970
1.840
1.870
34,632
-0.07(-3.61%)
May 06, 2024
1.910
2.040
1.810
1.940
65,963
+0.03(+1.57%)
May 03, 2024
1.780
2.050
1.750
1.910
143,638
+0.15(+8.52%)
May 02, 2024
1.820
1.850
1.732
1.760
79,818
-0.06(-3.30%)
May 01, 2024
1.820
1.850
1.770
1.820
35,303
-0.01(-0.55%)
Apr 30, 2024
1.890
1.900
1.830
1.830
42,339
-0.02(-1.08%)
Apr 29, 2024
1.920
1.960
1.850
1.850
72,926
-0.03(-1.60%)
Apr 26, 2024
1.910
1.970
1.880
1.880
90,359
+0.00(+0.00%)
Apr 25, 2024
1.880
2.010
1.850
1.880
153,989
-0.06(-3.09%)
Apr 24, 2024
2.070
2.092
1.850
1.940
193,703
-0.14(-6.73%)
Apr 23, 2024
2.170
2.490
1.950
2.080
690,624
-0.12(-5.45%)
Apr 22, 2024
1.720
2.300
1.540
2.200
745,556
+0.49(+28.65%)
Apr 19, 2024
1.880
1.920
1.650
1.710
171,295
-0.15(-8.06%)
Apr 18, 2024
1.980
1.980
1.820
1.860
120,291
-0.06(-3.12%)
Apr 17, 2024
1.810
1.970
1.810
1.920
221,545
+0.13(+7.26%)
Apr 16, 2024
1.900
1.930
1.730
1.790
165,118
-0.11(-5.79%)
Apr 15, 2024
2.200
2.200
1.860
1.900
253,505
-0.27(-12.44%)
Apr 12, 2024
2.330
2.449
2.150
2.170
300,533
-0.16(-6.87%)
Apr 11, 2024
2.460
2.486
2.310
2.330
199,703
-0.08(-3.32%)
Apr 10, 2024
2.500
2.600
2.380
2.410
245,157
-0.08(-3.21%)
Apr 09, 2024
2.670
2.685
2.459
2.490
172,420
-0.19(-7.09%)
Apr 08, 2024
2.550
2.860
2.520
2.680
517,951
+0.18(+7.20%)
Apr 05, 2024
2.550
2.570
2.400
2.500
179,742
-0.02(-0.79%)
Apr 04, 2024
2.470
2.750
2.420
2.520
488,953
+0.00(+0.00%)
Apr 03, 2024
2.500
2.550
2.420
2.520
328,258
-0.01(-0.40%)
Apr 02, 2024
2.650
2.750
2.490
2.530
497,615
-0.20(-7.33%)
Apr 01, 2024
2.540
2.850
2.380
2.730
569,257
+0.09(+3.41%)
Mar 28, 2024
2.810
2.900
2.570
2.640
750,924
-0.27(-9.28%)
Mar 27, 2024
3.100
3.300
2.790
2.910
1,788,449
-0.07(-2.35%)
Mar 26, 2024
2.990
3.110
2.750
2.980
2,260,086
-0.05(-1.65%)
Mar 25, 2024
3.440
3.500
2.700
3.030
449,637
-0.47(-13.43%)
Mar 22, 2024
3.610
3.700
3.350
3.500
208,714
-0.10(-2.78%)
Mar 21, 2024
4.070
4.125
3.300
3.600
490,854
-0.42(-10.45%)
Mar 20, 2024
4.780
5.110
3.980
4.020
1,195,366
-1.07(-21.02%)
Mar 19, 2024
5.070
6.650
4.750
5.090
3,496,702
-1.71(-25.15%)
Mar 18, 2024
3.480
7.990
3.300
6.800
12,810,250
+3.40(+100.00%)
Mar 15, 2024
3.920
3.920
3.250
3.400
369,619
-0.57(-14.36%)
Mar 14, 2024
3.700
4.210
3.200
3.970
4,776,605
+0.72(+22.15%)
Mar 13, 2024
4.050
4.320
3.020
3.250
8,802,589
+0.12(+3.67%)
Mar 12, 2024
3.700
3.970
3.050
3.135
101,853
-0.72(-18.57%)
Mar 11, 2024
3.740
3.900
3.500
3.850
51,777
+0.12(+3.22%)
Mar 08, 2024
3.330
3.810
3.210
3.730
167,913
+0.53(+16.56%)
Mar 07, 2024
3.850
4.000
3.050
3.200
92,781
-0.60(-15.79%)
Mar 06, 2024
4.500
4.600
3.700
3.800
46,070
-0.61(-13.83%)
Mar 05, 2024
4.350
4.590
4.250
4.410
20,304
+0.10(+2.32%)
Mar 04, 2024
4.490
4.493
4.170
4.310
10,525
-0.32(-6.91%)
Mar 01, 2024
4.460
4.670
4.400
4.630
10,977
+0.29(+6.68%)
Feb 29, 2024
4.540
4.540
4.270
4.340
9,332
-0.20(-4.41%)
Feb 28, 2024
4.580
4.630
4.260
4.540
21,418
-0.04(-0.87%)
Feb 27, 2024
4.190
4.660
4.040
4.580
47,737
+0.40(+9.57%)
Feb 26, 2024
4.220
4.220
4.022
4.180
15,365
-0.05(-1.18%)
Feb 23, 2024
4.240
4.240
4.060
4.230
15,375
+0.04(+0.95%)
Feb 22, 2024
4.000
4.200
3.940
4.190
21,241
+0.14(+3.46%)
Feb 21, 2024
4.010
4.060
3.900
4.050
6,230
+0.04(+1.12%)
Feb 20, 2024
3.950
4.070
3.950
4.005
8,514
+0.00(+0.12%)
Feb 16, 2024
4.040
4.140
3.950
4.000
8,279
+0.06(+1.52%)
Feb 15, 2024
3.940
4.130
3.740
3.940
17,840
+0.00(+0.00%)
Feb 14, 2024
4.050
4.280
3.890
3.940
14,393
-0.15(-3.79%)
Feb 13, 2024
3.920
4.300
3.680
4.095
92,547
-0.08(-2.03%)
Feb 12, 2024
4.400
4.670
4.150
4.180
46,754
-0.07(-1.65%)
Feb 09, 2024
4.580
4.706
4.245
4.250
15,369
-0.26(-5.76%)
Feb 08, 2024
4.550
4.645
4.500
4.510
10,105
+0.06(+1.35%)
Feb 07, 2024
4.420
4.740
4.160
4.450
15,520
-0.34(-7.10%)
Feb 06, 2024
4.650
4.790
4.305
4.790
33,982
+0.19(+4.13%)
Feb 05, 2024
5.250
5.360
4.510
4.600
59,047
-0.82(-15.13%)
Feb 02, 2024
5.280
5.420
5.200
5.420
36,547
+0.02(+0.37%)
Feb 01, 2024
5.320
5.430
5.231
5.400
18,935
+0.09(+1.64%)
Jan 31, 2024
5.215
5.420
5.140
5.313
28,952
+0.16(+3.16%)
Jan 30, 2024
5.560
5.560
5.150
5.150
39,179
-0.28(-5.16%)
Jan 29, 2024
5.380
5.700
5.330
5.430
14,602
-0.06(-1.09%)
Jan 26, 2024
5.310
5.530
5.220
5.490
9,534
+0.19(+3.58%)
Jan 25, 2024
5.800
5.800
5.210
5.300
45,425
-0.54(-9.25%)
Jan 24, 2024
5.880
5.910
5.650
5.840
12,250
-0.05(-0.85%)
Jan 23, 2024
6.040
6.050
5.740
5.890
12,766
+0.01(+0.17%)
Jan 22, 2024
5.870
6.300
5.710
5.880
27,305
-0.08(-1.34%)
Jan 19, 2024
6.280
6.280
5.900
5.960
24,575
-0.39(-6.14%)
Jan 18, 2024
6.170
6.350
6.050
6.350
16,211
+0.09(+1.44%)
Jan 17, 2024
6.120
6.530
6.120
6.260
26,571
+0.00(+0.00%)
Jan 16, 2024
6.100
6.620
6.010
6.260
60,355
+0.09(+1.46%)
Jan 12, 2024
6.380
6.540
6.050
6.170
17,899
-0.21(-3.29%)
Jan 11, 2024
6.410
6.850
6.380
6.380
45,680
+0.00(+0.00%)
Jan 10, 2024
7.210
7.530
6.142
6.380
92,369
-0.51(-7.40%)
Jan 09, 2024
5.830
7.125
5.830
6.890
125,288
+0.97(+16.39%)
Jan 08, 2024
5.590
6.088
5.590
5.920
48,899
+0.22(+3.86%)
Jan 05, 2024
5.620
5.800
5.540
5.700
15,689
+0.08(+1.42%)
Jan 04, 2024
5.710
5.830
5.540
5.620
28,425
-0.21(-3.60%)
Jan 03, 2024
5.450
5.900
5.370
5.830
87,473
+0.38(+6.97%)
Jan 02, 2024
5.550
5.650
5.360
5.450
31,260
-0.01(-0.18%)
Dec 29, 2023
5.690
5.970
5.300
5.460
103,592
-0.15(-2.67%)
Dec 28, 2023
5.870
5.990
5.500
5.610
94,497
-0.25(-4.27%)
Dec 27, 2023
5.990
6.190
5.770
5.860
40,063
-0.32(-5.18%)
Dec 26, 2023
6.100
6.310
6.000
6.180
19,478
+0.08(+1.31%)
Dec 22, 2023
6.040
6.170
5.870
6.100
36,039
-0.07(-1.13%)
Dec 21, 2023
6.220
6.590
6.020
6.170
31,439
-0.07(-1.12%)
Dec 20, 2023
5.890
6.900
5.850
6.240
171,076
+0.37(+6.30%)
Dec 19, 2023
5.810
5.961
5.590
5.870
80,896
-0.11(-1.84%)
Dec 18, 2023
6.100
6.230
5.800
5.980
36,929
-0.10(-1.64%)
Dec 15, 2023
6.350
6.420
6.010
6.080
66,954
-0.37(-5.74%)
Dec 14, 2023
6.770
6.780
6.275
6.450
89,547
-0.33(-4.87%)
Dec 13, 2023
6.840
7.090
6.640
6.780
52,228
-0.38(-5.31%)
Dec 12, 2023
7.380
7.660
7.000
7.160
47,239
+0.00(+0.00%)
Dec 11, 2023
7.260
7.500
7.140
7.160
79,938
-1.08(-13.11%)
Dec 08, 2023
8.470
8.524
7.850
8.240
74,018
-0.40(-4.63%)
Dec 07, 2023
10.11
10.25
8.550
8.640
135,116
-1.40(-13.94%)
Dec 06, 2023
10.53
10.68
9.359
10.04
154,696
-0.41(-3.92%)
Dec 05, 2023
9.360
10.49
8.960
10.45
236,171
+0.98(+10.35%)
Dec 04, 2023
8.960
9.740
8.530
9.470
375,399
-0.97(-9.29%)
Dec 01, 2023
10.36
15.23
9.000
10.44
6,053,125
+2.11(+25.33%)
Nov 30, 2023
5.910
9.250
5.850
8.330
2,115,442
+2.53(+43.62%)
Nov 29, 2023
6.010
6.210
5.800
5.800
47,360
-0.45(-7.20%)
Nov 28, 2023
6.080
6.310
6.010
6.250
29,169
+0.14(+2.29%)
Nov 27, 2023
6.470
6.565
6.100
6.110
68,219
-0.58(-8.67%)
Nov 24, 2023
6.340
6.750
6.340
6.690
23,774
+0.11(+1.67%)
Nov 22, 2023
6.120
6.740
6.110
6.580
48,962
+0.34(+5.45%)
Nov 21, 2023
6.310
6.400
6.130
6.240
37,551
-0.13(-2.04%)
Nov 20, 2023
6.180
6.524
6.180
6.370
87,419
+0.16(+2.49%)
Nov 17, 2023
6.250
6.575
6.060
6.215
85,495
-0.03(-0.40%)
Nov 16, 2023
6.170
6.710
6.020
6.240
143,361
-0.11(-1.73%)
Nov 15, 2023
6.760
7.450
6.350
6.350
112,440
-0.36(-5.37%)
Nov 14, 2023
6.480
8.300
6.360
6.710
374,395
+0.18(+2.76%)
Nov 13, 2023
5.850
6.950
5.610
6.530
133,382
+0.41(+6.70%)
Nov 10, 2023
6.460
6.460
5.630
6.120
115,626
-0.46(-6.99%)
Nov 09, 2023
8.500
8.520
5.940
6.580
427,760
-1.48(-18.36%)
Nov 08, 2023
7.350
8.680
6.730
8.060
1,124,000
+1.52(+23.24%)
Nov 07, 2023
6.350
7.970
6.040
6.540
908,914
+0.17(+2.67%)
Nov 06, 2023
5.220
6.960
5.010
6.370
668,810
+1.09(+20.64%)
Nov 03, 2023
5.580
5.880
5.160
5.280
189,792
-0.38(-6.71%)
Nov 02, 2023
5.740
5.950
5.300
5.660
329,647
+0.36(+6.79%)
Nov 01, 2023
5.850
7.210
5.230
5.300
2,091,481
+0.06(+1.15%)
Oct 31, 2023
5.770
8.200
5.030
5.240
1,972,862
-0.66(-11.19%)
Oct 30, 2023
5.070
7.150
4.770
5.900
704,989
+0.83(+16.37%)
Oct 27, 2023
6.260
6.400
4.600
5.070
157,508
-1.59(-23.87%)
Oct 26, 2023
7.290
7.800
6.389
6.660
126,111
-0.75(-10.06%)
Oct 25, 2023
7.240
7.580
6.900
7.405
58,819
+0.17(+2.42%)
Oct 24, 2023
7.340
7.890
7.092
7.230
180,757
+0.02(+0.28%)
Oct 23, 2023
8.820
8.975
7.000
7.210
86,880
-1.94(-21.25%)
Oct 20, 2023
10.13
11.39
8.602
9.155
164,110
-0.86(-8.54%)
Oct 19, 2023
11.55
12.04
10.00
10.01
73,961
-1.75(-14.88%)
Oct 18, 2023
12.31
13.10
11.25
11.76
105,540
-0.72(-5.77%)
Oct 17, 2023
12.62
14.32
12.06
12.48
69,764
-1.03(-7.62%)
Oct 16, 2023
14.93
15.96
12.60
13.51
175,723
-3.62(-21.12%)
Oct 13, 2023
19.68
19.68
16.80
17.13
18,852
-2.66(-13.46%)
Oct 12, 2023
24.00
24.24
18.25
19.79
58,940
-4.93(-19.94%)
Oct 11, 2023
24.96
26.88
24.48
24.72
21,741
-0.24(-0.96%)
Oct 10, 2023
26.40
29.76
24.24
24.96
54,135
-1.44(-5.45%)
Oct 09, 2023
24.00
27.12
24.00
26.40
32,970
+0.48(+1.85%)
Oct 06, 2023
24.48
27.36
22.88
25.92
64,669
-5.28(-16.92%)
Oct 05, 2023
31.92
34.80
29.28
31.20
68,523
-2.40(-7.14%)
Oct 04, 2023
30.00
37.92
29.28
33.60
287,097
+2.16(+6.87%)
Oct 03, 2023
33.60
39.12
27.36
31.44
338,979
-5.28(-14.38%)
Oct 02, 2023
18.96
49.44
18.63
36.72
3,024,537
+17.21(+88.24%)
Sep 29, 2023
18.00
20.40
17.17
19.51
151,171
+0.31(+1.60%)
Sep 28, 2023
17.76
21.35
17.28
19.20
247,493
-6.00(-23.81%)
Sep 27, 2023
31.68
33.12
18.24
25.20
6,435,026
+14.76(+141.38%)
Sep 26, 2023
9.864
10.80
9.362
10.44
197,281
+1.06(+11.25%)
Sep 25, 2023
9.581
9.864
9.384
9.384
2,380
-0.22(-2.25%)
Sep 22, 2023
9.360
9.886
9.120
9.600
2,384
+0.24(+2.56%)
Sep 21, 2023
9.960
10.12
9.360
9.360
2,751
-0.52(-5.29%)
Sep 20, 2023
10.23
10.80
9.883
9.883
1,047
-0.65(-6.13%)
Sep 19, 2023
10.42
11.04
9.854
10.53
4,163
+0.11(+1.08%)
Sep 18, 2023
10.41
11.04
9.840
10.42
2,486
+0.57(+5.83%)
Sep 15, 2023
11.29
11.29
9.360
9.842
4,343
-1.39(-12.37%)
Sep 14, 2023
11.28
11.52
10.56
11.23
2,193
+0.43(+3.98%)
Sep 13, 2023
11.28
11.71
10.08
10.80
2,852
-0.35(-3.16%)
Sep 12, 2023
9.578
11.34
9.362
11.16
6,987
+1.58(+16.46%)
Sep 11, 2023
9.838
9.840
8.683
9.578
4,570
-0.57(-5.65%)
Sep 08, 2023
10.08
10.32
10.03
10.15
3,894
-0.29(-2.76%)
Sep 07, 2023
11.26
11.26
10.09
10.44
3,535
-0.62(-5.58%)
Sep 06, 2023
12.00
12.00
10.68
11.06
5,534
-0.75(-6.36%)
Sep 05, 2023
13.20
13.44
11.28
11.81
8,661
-1.40(-10.63%)
Sep 01, 2023
14.62
14.62
13.20
13.21
5,818
-0.96(-6.76%)
Aug 31, 2023
13.68
14.39
13.68
14.17
2,961
+0.47(+3.40%)
Aug 30, 2023
14.88
15.12
13.17
13.70
6,212
-1.41(-9.35%)
Aug 29, 2023
15.84
15.84
14.68
15.12
4,739
+0.04(+0.24%)
Aug 28, 2023
15.36
15.84
15.08
15.08
1,821
-0.29(-1.90%)
Aug 25, 2023
15.12
15.84
14.90
15.37
2,829
-0.41(-2.61%)
Aug 24, 2023
15.68
16.56
14.73
15.79
8,817
-0.47(-2.88%)
Aug 23, 2023
15.84
16.80
14.76
16.26
12,049
+0.42(+2.62%)
Aug 22, 2023
15.12
16.32
14.76
15.84
5,638
+0.97(+6.50%)
Aug 21, 2023
15.36
15.84
14.87
14.87
2,655
-0.32(-2.09%)
Aug 18, 2023
15.60
16.56
14.83
15.19
10,136
-0.87(-5.40%)
Aug 17, 2023
15.36
16.80
14.64
16.06
14,312
+0.70(+4.53%)
Aug 16, 2023
16.51
16.56
15.36
15.36
5,201
-0.53(-3.32%)
Aug 15, 2023
16.80
17.28
15.62
15.89
4,218
-0.79(-4.75%)
Aug 14, 2023
18.00
18.48
15.62
16.68
7,411
-1.50(-8.28%)
Aug 11, 2023
18.00
18.71
18.00
18.18
1,402
+0.18(+1.03%)
Aug 10, 2023
18.34
19.20
16.32
18.00
16,254
+0.24(+1.35%)
Aug 09, 2023
19.03
20.26
17.38
17.76
4,452
-1.70(-8.75%)
Aug 08, 2023
20.40
21.36
17.38
19.46
10,167
-0.47(-2.34%)
Aug 07, 2023
21.84
22.32
19.44
19.93
10,129
-2.37(-10.64%)
Aug 04, 2023
23.76
23.76
21.62
22.30
6,249
-0.50(-2.20%)
Aug 03, 2023
25.44
25.44
22.80
22.80
5,092
-1.20(-4.98%)
Aug 02, 2023
26.40
26.88
23.90
24.00
8,814
-2.88(-10.71%)
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.