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
Tempest Therapeutics Inc
(NQ:
TPST
)
3.110
-0.090 (-2.81%)
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
3.160
3.240
3.050
3.110
507,073
-0.09(-2.81%)
Jun 06, 2024
3.410
3.410
3.170
3.200
611,028
-0.21(-6.16%)
Jun 05, 2024
3.350
3.430
3.270
3.410
241,256
+0.05(+1.49%)
Jun 04, 2024
3.330
3.370
3.210
3.360
359,950
+0.11(+3.38%)
Jun 03, 2024
3.360
3.415
3.235
3.250
232,970
-0.07(-2.11%)
May 31, 2024
3.300
3.399
3.280
3.320
149,930
+0.04(+1.22%)
May 30, 2024
3.440
3.650
3.220
3.280
495,998
-0.10(-2.96%)
May 29, 2024
3.180
3.440
3.150
3.380
452,803
+0.18(+5.62%)
May 28, 2024
3.270
3.270
3.170
3.200
189,582
-0.04(-1.39%)
May 24, 2024
3.250
3.270
3.160
3.245
173,795
+0.04(+1.09%)
May 23, 2024
3.250
3.320
3.170
3.210
160,190
-0.07(-2.13%)
May 22, 2024
3.360
3.390
3.260
3.280
153,370
-0.08(-2.38%)
May 21, 2024
3.280
3.450
3.250
3.360
316,822
+0.09(+2.75%)
May 20, 2024
3.180
3.290
3.180
3.270
175,866
+0.09(+2.83%)
May 17, 2024
3.210
3.260
3.120
3.180
317,970
-0.04(-1.24%)
May 16, 2024
3.350
3.360
3.220
3.220
236,032
-0.16(-4.73%)
May 15, 2024
3.410
3.584
3.350
3.380
338,109
-0.02(-0.59%)
May 14, 2024
3.250
3.450
3.245
3.400
440,403
+0.12(+3.66%)
May 13, 2024
3.250
3.430
3.220
3.280
345,717
+0.03(+0.92%)
May 10, 2024
3.540
3.560
3.170
3.250
490,889
-0.22(-6.34%)
May 09, 2024
3.450
3.570
3.440
3.470
202,084
+0.00(+0.00%)
May 08, 2024
3.520
3.550
3.440
3.470
298,362
-0.15(-4.14%)
May 07, 2024
3.710
3.764
3.595
3.620
234,101
-0.11(-2.95%)
May 06, 2024
3.750
3.790
3.600
3.730
213,260
+0.04(+1.08%)
May 03, 2024
3.600
3.770
3.557
3.690
421,053
+0.15(+4.24%)
May 02, 2024
3.670
3.740
3.480
3.540
482,658
-0.08(-2.21%)
May 01, 2024
3.470
3.670
3.420
3.620
259,934
+0.15(+4.32%)
Apr 30, 2024
3.440
3.540
3.390
3.470
246,384
+0.03(+0.87%)
Apr 29, 2024
3.510
3.716
3.440
3.440
306,788
-0.10(-2.82%)
Apr 26, 2024
3.510
3.630
3.380
3.540
402,988
+0.06(+1.72%)
Apr 25, 2024
3.370
3.490
3.310
3.480
289,434
+0.04(+1.16%)
Apr 24, 2024
3.450
3.570
3.360
3.440
652,870
+0.02(+0.58%)
Apr 23, 2024
3.280
3.470
3.244
3.420
399,035
+0.18(+5.56%)
Apr 22, 2024
3.100
3.280
3.080
3.240
391,104
+0.14(+4.52%)
Apr 19, 2024
3.160
3.260
3.061
3.100
386,258
-0.07(-2.21%)
Apr 18, 2024
3.300
3.340
3.170
3.170
315,996
-0.10(-3.06%)
Apr 17, 2024
3.290
3.340
3.210
3.270
682,119
-0.08(-2.39%)
Apr 16, 2024
3.320
3.440
3.200
3.350
471,749
+0.01(+0.30%)
Apr 15, 2024
3.600
3.630
3.310
3.340
590,756
-0.25(-6.96%)
Apr 12, 2024
3.820
3.860
3.580
3.590
471,057
-0.26(-6.75%)
Apr 11, 2024
3.850
3.945
3.720
3.850
395,370
+0.13(+3.49%)
Apr 10, 2024
3.790
3.900
3.700
3.720
461,408
-0.15(-3.88%)
Apr 09, 2024
4.000
4.180
3.790
3.870
760,979
-0.12(-3.01%)
Apr 08, 2024
3.760
4.180
3.760
3.990
781,603
+0.27(+7.26%)
Apr 05, 2024
4.380
4.460
3.570
3.720
2,519,989
-0.78(-17.33%)
Apr 04, 2024
5.170
5.310
4.500
4.500
1,694,160
-0.62(-12.20%)
Apr 03, 2024
4.900
5.330
4.750
5.125
1,074,772
+0.04(+0.69%)
Apr 02, 2024
5.220
6.000
4.690
5.090
4,733,064
-0.35(-6.43%)
Apr 01, 2024
3.920
5.900
3.890
5.440
16,883,606
+1.53(+39.13%)
Mar 28, 2024
3.700
3.990
3.686
3.910
677,974
+0.20(+5.39%)
Mar 27, 2024
3.660
3.940
3.660
3.710
570,656
+0.00(+0.00%)
Mar 26, 2024
3.680
3.740
3.550
3.710
348,674
+0.07(+1.92%)
Mar 25, 2024
3.700
3.850
3.620
3.640
442,376
+0.00(+0.00%)
Mar 22, 2024
3.500
3.650
3.450
3.640
556,065
+0.13(+3.70%)
Mar 21, 2024
3.730
3.760
3.490
3.510
573,608
-0.25(-6.65%)
Mar 20, 2024
3.740
3.820
3.480
3.760
823,784
+0.02(+0.53%)
Mar 19, 2024
3.820
3.990
3.600
3.740
751,699
-0.13(-3.36%)
Mar 18, 2024
3.650
4.080
3.640
3.870
988,436
+0.23(+6.32%)
Mar 15, 2024
3.380
3.740
3.380
3.640
687,797
+0.21(+6.12%)
Mar 14, 2024
3.520
3.790
3.371
3.430
944,993
+0.04(+1.18%)
Mar 13, 2024
3.380
3.570
3.370
3.390
386,072
+0.01(+0.30%)
Mar 12, 2024
3.420
3.450
3.260
3.380
480,191
+0.00(+0.00%)
Mar 11, 2024
3.490
3.520
3.360
3.380
314,777
-0.01(-0.29%)
Mar 08, 2024
3.630
3.680
3.350
3.390
456,156
-0.11(-3.14%)
Mar 07, 2024
3.630
3.700
3.410
3.500
491,562
-0.18(-4.89%)
Mar 06, 2024
3.300
3.700
3.300
3.680
1,284,220
+0.51(+16.09%)
Mar 05, 2024
3.100
3.290
3.090
3.170
423,755
+0.01(+0.32%)
Mar 04, 2024
3.750
3.760
3.030
3.160
1,351,922
-0.52(-14.13%)
Mar 01, 2024
3.850
3.850
3.540
3.680
602,922
-0.03(-0.81%)
Feb 29, 2024
3.790
3.860
3.610
3.710
320,072
-0.04(-1.07%)
Feb 28, 2024
3.900
3.919
3.710
3.750
297,243
-0.19(-4.82%)
Feb 27, 2024
3.960
4.050
3.910
3.940
365,954
-0.02(-0.51%)
Feb 26, 2024
3.930
4.070
3.867
3.960
314,451
+0.06(+1.54%)
Feb 23, 2024
3.710
3.930
3.680
3.900
386,863
+0.10(+2.63%)
Feb 22, 2024
3.640
3.820
3.570
3.800
332,906
+0.15(+4.11%)
Feb 21, 2024
3.690
3.848
3.610
3.650
608,999
-0.05(-1.35%)
Feb 20, 2024
3.720
3.780
3.630
3.700
449,750
-0.08(-2.12%)
Feb 16, 2024
4.000
4.015
3.711
3.780
838,740
-0.20(-5.03%)
Feb 15, 2024
4.160
4.180
3.945
3.980
558,933
-0.13(-3.16%)
Feb 14, 2024
4.100
4.140
3.960
4.110
459,096
+0.05(+1.23%)
Feb 13, 2024
4.200
4.200
3.950
4.060
663,507
-0.26(-6.02%)
Feb 12, 2024
4.180
4.390
4.140
4.320
531,262
+0.14(+3.35%)
Feb 09, 2024
4.150
4.260
4.080
4.180
550,305
+0.02(+0.60%)
Feb 08, 2024
4.250
4.470
4.130
4.155
1,387,527
-0.04(-0.84%)
Feb 07, 2024
4.150
4.240
4.080
4.190
406,048
+0.06(+1.45%)
Feb 06, 2024
3.940
4.160
3.860
4.130
554,115
+0.15(+3.64%)
Feb 05, 2024
4.070
4.072
3.870
3.985
443,679
-0.06(-1.36%)
Feb 02, 2024
4.050
4.280
3.910
4.040
650,992
-0.03(-0.74%)
Feb 01, 2024
3.790
4.150
3.750
4.070
914,281
+0.28(+7.39%)
Jan 31, 2024
3.640
3.850
3.620
3.790
464,782
+0.09(+2.43%)
Jan 30, 2024
3.830
3.890
3.460
3.700
2,459,508
-0.19(-5.01%)
Jan 29, 2024
3.730
3.900
3.680
3.895
322,183
+0.17(+4.42%)
Jan 26, 2024
3.700
3.790
3.580
3.730
351,062
+0.08(+2.19%)
Jan 25, 2024
3.940
3.950
3.630
3.650
723,504
-0.29(-7.36%)
Jan 24, 2024
4.000
4.030
3.830
3.940
550,927
-0.02(-0.51%)
Jan 23, 2024
4.090
4.115
3.930
3.960
347,260
-0.08(-1.98%)
Jan 22, 2024
4.030
4.210
3.950
4.040
573,141
+0.10(+2.54%)
Jan 19, 2024
3.930
4.020
3.821
3.940
319,722
-0.07(-1.75%)
Jan 18, 2024
4.120
4.123
3.710
4.010
1,058,837
-0.15(-3.61%)
Jan 17, 2024
4.200
4.210
3.980
4.160
641,614
-0.08(-2.00%)
Jan 16, 2024
4.270
4.440
4.180
4.245
842,960
+0.01(+0.35%)
Jan 12, 2024
4.240
4.480
4.130
4.230
889,924
+0.08(+1.93%)
Jan 11, 2024
4.490
4.538
4.130
4.150
1,178,626
-0.38(-8.39%)
Jan 10, 2024
4.540
4.760
4.420
4.530
921,151
+0.02(+0.44%)
Jan 09, 2024
4.450
4.700
4.400
4.510
793,985
-0.02(-0.44%)
Jan 08, 2024
4.150
4.537
3.995
4.530
954,526
+0.32(+7.60%)
Jan 05, 2024
4.080
4.390
4.010
4.210
701,657
+0.15(+3.69%)
Jan 04, 2024
4.650
4.651
3.900
4.060
1,715,088
-0.60(-12.88%)
Jan 03, 2024
4.450
4.810
4.280
4.660
1,104,090
+0.25(+5.67%)
Jan 02, 2024
4.350
4.550
4.210
4.410
662,538
+0.01(+0.23%)
Dec 29, 2023
4.570
4.590
4.300
4.400
692,156
-0.16(-3.51%)
Dec 28, 2023
4.880
4.920
4.420
4.560
1,124,670
-0.33(-6.75%)
Dec 27, 2023
4.470
4.920
4.400
4.890
2,886,788
+0.40(+8.91%)
Dec 26, 2023
3.860
4.710
3.860
4.490
2,604,684
+0.63(+16.32%)
Dec 22, 2023
3.700
3.930
3.690
3.860
746,208
+0.16(+4.32%)
Dec 21, 2023
3.850
3.850
3.630
3.700
652,851
+0.02(+0.54%)
Dec 20, 2023
3.950
4.130
3.679
3.680
1,358,591
-0.26(-6.60%)
Dec 19, 2023
4.240
4.315
3.930
3.940
1,306,681
-0.20(-4.83%)
Dec 18, 2023
4.190
4.350
4.030
4.140
1,864,417
+0.03(+0.73%)
Dec 15, 2023
4.110
4.160
3.910
4.110
1,667,902
+0.02(+0.49%)
Dec 14, 2023
3.950
4.130
3.840
4.090
1,699,877
+0.10(+2.51%)
Dec 13, 2023
3.450
4.050
3.340
3.990
2,398,649
+0.56(+16.33%)
Dec 12, 2023
3.200
3.650
3.140
3.430
1,956,550
+0.29(+9.24%)
Dec 11, 2023
3.180
3.190
2.880
3.140
1,043,168
-0.06(-1.88%)
Dec 08, 2023
3.280
3.300
3.140
3.200
636,806
-0.05(-1.54%)
Dec 07, 2023
3.080
3.300
3.060
3.250
555,514
+0.13(+4.17%)
Dec 06, 2023
3.300
3.300
3.100
3.120
861,275
-0.12(-3.70%)
Dec 05, 2023
3.350
3.590
3.205
3.240
1,286,206
-0.14(-4.14%)
Dec 04, 2023
3.250
3.440
3.240
3.380
847,168
-0.05(-1.46%)
Dec 01, 2023
3.500
3.630
3.330
3.430
974,987
-0.08(-2.42%)
Nov 30, 2023
3.370
3.620
3.330
3.515
1,173,886
+0.19(+5.56%)
Nov 29, 2023
3.730
3.840
3.330
3.330
1,840,994
-0.41(-10.96%)
Nov 28, 2023
3.840
4.088
3.610
3.740
1,753,661
-0.03(-0.80%)
Nov 27, 2023
3.880
3.950
3.625
3.770
1,270,691
-0.15(-3.83%)
Nov 24, 2023
4.130
4.380
3.870
3.920
1,484,330
-0.27(-6.44%)
Nov 22, 2023
3.900
4.430
3.860
4.190
4,192,884
+0.33(+8.55%)
Nov 21, 2023
3.750
3.860
3.580
3.860
1,510,436
+0.08(+2.12%)
Nov 20, 2023
3.450
3.930
3.310
3.780
3,028,113
+0.32(+9.25%)
Nov 17, 2023
3.260
3.600
3.250
3.460
2,205,136
+0.17(+5.17%)
Nov 16, 2023
3.370
3.370
3.175
3.290
916,059
-0.01(-0.30%)
Nov 15, 2023
3.160
3.520
3.120
3.300
1,814,598
+0.12(+3.77%)
Nov 14, 2023
3.550
3.574
3.110
3.180
2,479,315
-0.27(-7.83%)
Nov 13, 2023
3.190
3.750
3.150
3.450
3,982,542
+0.23(+7.14%)
Nov 10, 2023
3.130
3.360
2.850
3.220
3,013,908
-0.06(-1.83%)
Nov 09, 2023
3.450
4.340
3.160
3.280
56,108,688
+0.46(+16.31%)
Nov 08, 2023
3.060
3.100
2.761
2.820
1,529,285
-0.27(-8.74%)
Nov 07, 2023
3.100
3.320
2.810
3.090
2,237,790
-0.01(-0.32%)
Nov 06, 2023
3.720
3.730
2.990
3.100
2,890,967
-0.58(-15.76%)
Nov 03, 2023
3.970
3.970
3.610
3.680
2,578,392
-0.16(-4.17%)
Nov 02, 2023
3.790
4.000
3.630
3.840
2,008,700
+0.14(+3.78%)
Nov 01, 2023
4.020
4.020
3.650
3.700
2,055,782
-0.40(-9.76%)
Oct 31, 2023
3.870
4.100
3.560
4.100
2,637,223
+0.22(+5.67%)
Oct 30, 2023
4.250
4.380
3.800
3.880
2,209,213
-0.34(-8.06%)
Oct 27, 2023
4.120
4.990
4.040
4.220
6,377,433
-0.03(-0.71%)
Oct 26, 2023
4.320
4.550
4.051
4.250
2,502,937
-0.30(-6.59%)
Oct 25, 2023
4.170
4.829
3.850
4.550
6,547,573
+0.40(+9.64%)
Oct 24, 2023
4.820
5.200
4.010
4.150
5,913,309
-0.80(-16.16%)
Oct 23, 2023
4.520
5.460
4.500
4.950
19,060,640
+0.29(+6.22%)
Oct 20, 2023
5.970
6.580
4.520
4.660
12,067,445
-1.41(-23.23%)
Oct 19, 2023
5.750
6.760
5.120
6.070
15,809,416
+0.22(+3.76%)
Oct 18, 2023
6.540
7.320
5.620
5.850
18,415,088
-1.32(-18.41%)
Oct 17, 2023
6.900
9.000
6.060
7.170
66,010,952
+0.43(+6.38%)
Oct 16, 2023
3.970
7.450
3.855
6.740
133,725,632
+3.10(+85.16%)
Oct 13, 2023
3.820
5.720
3.360
3.640
36,240,396
-0.34(-8.54%)
Oct 12, 2023
5.300
6.450
3.570
3.980
47,460,976
-5.79(-59.26%)
Oct 11, 2023
2.130
9.770
1.820
9.770
172,433,216
+9.53(+3972.53%)
Oct 10, 2023
0.2350
0.2399
0.1700
0.2399
26,161,172
+0.01(+4.30%)
Oct 09, 2023
0.2586
0.2586
0.2195
0.2300
484,693
-0.02(-8.55%)
Oct 06, 2023
0.2600
0.2698
0.2381
0.2515
634,783
-0.01(-5.09%)
Oct 05, 2023
0.3100
0.3100
0.2599
0.2650
200,182
-0.03(-9.80%)
Oct 04, 2023
0.3025
0.3027
0.2900
0.2938
50,946
-0.01(-2.03%)
Oct 03, 2023
0.3000
0.3050
0.2857
0.2999
96,479
-0.01(-2.63%)
Oct 02, 2023
0.3100
0.3145
0.2900
0.3080
120,528
+0.00(+1.08%)
Sep 29, 2023
0.3400
0.3499
0.2987
0.3047
119,101
-0.03(-9.04%)
Sep 28, 2023
0.3500
0.3623
0.3300
0.3350
64,164
-0.01(-1.47%)
Sep 27, 2023
0.3500
0.3500
0.3255
0.3400
89,166
-0.01(-2.91%)
Sep 26, 2023
0.3900
0.3899
0.3500
0.3502
218,870
-0.03(-7.16%)
Sep 25, 2023
0.3900
0.3800
0.3650
0.3772
239,472
-0.01(-2.53%)
Sep 22, 2023
0.4800
0.4800
0.3800
0.3870
208,087
-0.09(-19.12%)
Sep 21, 2023
0.4900
0.4900
0.4700
0.4785
31,374
-0.01(-2.15%)
Sep 20, 2023
0.4824
0.4995
0.4790
0.4890
21,846
+0.01(+1.37%)
Sep 19, 2023
0.4800
0.5000
0.4799
0.4824
60,703
-0.02(-3.02%)
Sep 18, 2023
0.5050
0.5100
0.4798
0.4974
71,919
+0.01(+2.18%)
Sep 15, 2023
0.5081
0.5100
0.4741
0.4868
89,935
-0.01(-1.66%)
Sep 14, 2023
0.5150
0.5350
0.4900
0.4950
110,998
-0.01(-1.00%)
Sep 13, 2023
0.5812
0.6234
0.4666
0.5000
358,967
-0.07(-12.28%)
Sep 12, 2023
0.4400
0.5750
0.4351
0.5700
583,397
+0.13(+30.02%)
Sep 11, 2023
0.4200
0.4500
0.4000
0.4384
255,775
+0.03(+6.95%)
Sep 08, 2023
0.4500
0.4500
0.3900
0.4099
148,550
-0.05(-11.30%)
Sep 07, 2023
0.5200
0.5234
0.4554
0.4621
182,227
-0.08(-14.36%)
Sep 06, 2023
0.5507
0.5507
0.5202
0.5396
940,784
+0.00(+0.11%)
Sep 05, 2023
0.5450
0.5500
0.5350
0.5390
75,183
-0.00(-0.19%)
Sep 01, 2023
0.5400
0.5595
0.5300
0.5400
96,195
+0.00(+0.37%)
Aug 31, 2023
0.5700
0.5700
0.5380
0.5380
105,731
-0.02(-3.93%)
Aug 30, 2023
0.6000
0.6105
0.5505
0.5600
48,911
-0.03(-5.88%)
Aug 29, 2023
0.6000
0.6200
0.5850
0.5950
52,171
+0.01(+0.85%)
Aug 28, 2023
0.5863
0.6112
0.5863
0.5900
34,496
+0.00(+0.17%)
Aug 25, 2023
0.6200
0.6300
0.5500
0.5890
172,732
-0.02(-3.44%)
Aug 24, 2023
0.6200
0.6300
0.5949
0.6100
79,422
-0.01(-1.60%)
Aug 23, 2023
0.6200
0.6250
0.6101
0.6199
31,695
+0.00(+0.00%)
Aug 22, 2023
0.6490
0.6490
0.5499
0.6199
256,292
-0.02(-2.38%)
Aug 21, 2023
0.6400
0.6500
0.6350
0.6350
44,306
+0.01(+0.79%)
Aug 18, 2023
0.6400
0.6600
0.6300
0.6300
46,073
-0.01(-1.56%)
Aug 17, 2023
0.6500
0.6650
0.6100
0.6400
35,408
-0.00(-0.62%)
Aug 16, 2023
0.6600
0.6700
0.6275
0.6440
68,987
-0.01(-1.83%)
Aug 15, 2023
0.6600
0.6800
0.6500
0.6560
107,198
+0.00(+0.14%)
Aug 14, 2023
0.6400
0.6600
0.6300
0.6551
96,841
+0.04(+5.66%)
Aug 11, 2023
0.6200
0.6500
0.6101
0.6200
214,112
+0.01(+1.64%)
Aug 10, 2023
0.5800
0.6204
0.5800
0.6100
253,452
+0.03(+5.50%)
Aug 09, 2023
0.6200
0.6300
0.5670
0.5782
123,511
-0.02(-3.63%)
Aug 08, 2023
0.8500
0.8584
0.5408
0.6000
1,492,822
-0.25(-29.41%)
Aug 07, 2023
0.9100
0.9146
0.8500
0.8500
44,343
-0.04(-4.49%)
Aug 04, 2023
0.9200
0.9800
0.8900
0.8900
93,725
-0.03(-3.26%)
Aug 03, 2023
0.9700
0.9700
0.8996
0.9200
44,129
-0.04(-4.17%)
Aug 02, 2023
0.9500
0.9600
0.9300
0.9600
31,717
+0.04(+4.35%)
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.