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
Zepp Health Corp ADR
(NY:
ZEPP
)
0.7520
-0.0470 (-5.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2023
1.160
1.160
1.080
1.080
28,441
-0.04(-3.57%)
Aug 30, 2023
1.140
1.174
1.120
1.120
21,067
+0.00(+0.00%)
Aug 29, 2023
1.110
1.170
1.070
1.120
39,112
+0.05(+4.67%)
Aug 28, 2023
1.140
1.150
1.060
1.070
93,910
-0.06(-5.31%)
Aug 25, 2023
1.180
1.180
1.130
1.130
48,340
-0.02(-1.74%)
Aug 24, 2023
1.140
1.180
1.140
1.150
27,992
+0.02(+1.77%)
Aug 23, 2023
1.150
1.180
1.130
1.130
47,439
-0.02(-1.74%)
Aug 22, 2023
1.160
1.190
1.150
1.150
45,576
+0.00(+0.00%)
Aug 21, 2023
1.220
1.226
1.150
1.150
74,838
-0.05(-4.17%)
Aug 18, 2023
1.220
1.390
1.200
1.200
45,759
-0.01(-0.83%)
Aug 17, 2023
1.220
1.260
1.210
1.210
23,594
-0.02(-1.63%)
Aug 16, 2023
1.230
1.280
1.230
1.230
37,423
+0.04(+3.36%)
Aug 15, 2023
1.350
1.350
1.190
1.190
37,918
-0.09(-7.03%)
Aug 14, 2023
1.300
1.360
1.280
1.280
35,829
-0.03(-2.29%)
Aug 11, 2023
1.300
1.350
1.271
1.310
28,249
+0.01(+0.77%)
Aug 10, 2023
1.320
1.400
1.300
1.300
35,014
+0.00(+0.00%)
Aug 09, 2023
1.300
1.365
1.260
1.300
35,088
-0.05(-3.70%)
Aug 08, 2023
1.370
1.400
1.280
1.350
75,380
+0.05(+3.85%)
Aug 07, 2023
1.280
1.400
1.275
1.300
61,320
+0.04(+3.17%)
Aug 04, 2023
1.250
1.329
1.250
1.260
16,885
+0.01(+0.80%)
Aug 03, 2023
1.280
1.330
1.240
1.250
40,484
+0.01(+0.81%)
Aug 02, 2023
1.300
1.310
1.212
1.240
70,446
-0.08(-6.06%)
Aug 01, 2023
1.330
1.390
1.310
1.320
82,180
+0.02(+1.54%)
Jul 31, 2023
1.290
1.380
1.285
1.300
56,546
+0.02(+1.56%)
Jul 28, 2023
1.250
1.350
1.250
1.280
46,354
+0.03(+2.40%)
Jul 27, 2023
1.250
1.290
1.250
1.250
42,296
+0.00(+0.00%)
Jul 26, 2023
1.280
1.300
1.250
1.250
48,304
+0.01(+0.81%)
Jul 25, 2023
1.200
1.350
1.200
1.240
145,704
+0.07(+5.98%)
Jul 24, 2023
1.160
1.210
1.150
1.170
52,671
+0.03(+2.63%)
Jul 21, 2023
1.170
1.170
1.140
1.140
36,125
+0.00(+0.00%)
Jul 20, 2023
1.170
1.180
1.140
1.140
30,965
+0.00(+0.00%)
Jul 19, 2023
1.160
1.170
1.140
1.140
14,913
+0.01(+0.88%)
Jul 18, 2023
1.140
1.170
1.130
1.130
29,537
-0.01(-0.88%)
Jul 17, 2023
1.140
1.180
1.130
1.140
39,279
+0.01(+0.88%)
Jul 14, 2023
1.140
1.170
1.130
1.130
43,645
+0.00(+0.00%)
Jul 13, 2023
1.200
1.210
1.130
1.130
64,179
-0.02(-1.74%)
Jul 12, 2023
1.190
1.217
1.150
1.150
69,911
+0.02(+1.77%)
Jul 11, 2023
1.170
1.190
1.130
1.130
75,868
-0.04(-3.42%)
Jul 10, 2023
1.160
1.190
1.160
1.170
18,239
+0.03(+2.63%)
Jul 07, 2023
1.120
1.170
1.120
1.140
52,558
+0.02(+1.79%)
Jul 06, 2023
1.130
1.140
1.120
1.120
36,801
+0.00(+0.00%)
Jul 05, 2023
1.120
1.169
1.120
1.120
19,126
-0.03(-2.61%)
Jul 03, 2023
1.140
1.188
1.140
1.150
27,313
+0.01(+0.88%)
Jun 30, 2023
1.130
1.180
1.130
1.140
27,883
+0.00(+0.00%)
Jun 29, 2023
1.140
1.180
1.140
1.140
20,993
+0.00(+0.00%)
Jun 28, 2023
1.100
1.190
1.100
1.140
38,445
+0.02(+1.79%)
Jun 27, 2023
1.110
1.150
1.110
1.120
34,811
+0.01(+0.90%)
Jun 26, 2023
1.110
1.150
1.100
1.110
77,971
-0.01(-0.89%)
Jun 23, 2023
1.120
1.150
1.120
1.120
10,408
+0.00(+0.00%)
Jun 22, 2023
1.160
1.160
1.120
1.120
19,908
-0.02(-1.75%)
Jun 21, 2023
1.140
1.170
1.140
1.140
29,937
+0.00(+0.00%)
Jun 20, 2023
1.130
1.240
1.130
1.140
85,935
-0.03(-2.56%)
Jun 16, 2023
1.150
1.180
1.140
1.170
74,276
+0.05(+4.30%)
Jun 15, 2023
1.120
1.150
1.110
1.122
53,697
+0.01(+1.06%)
Jun 14, 2023
1.120
1.170
1.110
1.110
27,440
-0.03(-2.63%)
Jun 13, 2023
1.100
1.160
1.100
1.140
25,315
+0.04(+3.64%)
Jun 12, 2023
1.120
1.160
1.100
1.100
87,760
-0.05(-4.22%)
Jun 09, 2023
1.180
1.180
1.140
1.149
84,654
-0.00(-0.13%)
Jun 08, 2023
1.160
1.179
1.150
1.150
45,341
-0.02(-1.71%)
Jun 07, 2023
1.160
1.200
1.160
1.170
45,200
+0.01(+0.86%)
Jun 06, 2023
1.150
1.200
1.150
1.160
41,643
+0.02(+1.75%)
Jun 05, 2023
1.140
1.170
1.140
1.140
37,262
+0.01(+0.88%)
Jun 02, 2023
1.140
1.200
1.130
1.130
29,141
-0.03(-2.59%)
Jun 01, 2023
1.180
1.230
1.160
1.160
38,527
-0.02(-1.69%)
May 31, 2023
1.190
1.249
1.140
1.180
49,319
+0.01(+0.85%)
May 30, 2023
1.110
1.250
1.110
1.170
47,659
+0.03(+2.63%)
May 26, 2023
1.130
1.190
1.120
1.140
67,998
+0.01(+0.88%)
May 25, 2023
1.110
1.270
1.110
1.130
94,633
-0.06(-5.04%)
May 24, 2023
1.240
1.265
1.170
1.190
72,779
-0.06(-4.69%)
May 23, 2023
1.250
1.340
1.240
1.248
69,408
-0.09(-6.83%)
May 22, 2023
1.320
1.407
1.320
1.340
22,255
+0.04(+3.08%)
May 19, 2023
1.360
1.361
1.295
1.300
34,435
-0.04(-2.99%)
May 18, 2023
1.320
1.350
1.320
1.340
4,062
-0.01(-0.74%)
May 17, 2023
1.300
1.360
1.296
1.350
12,333
+0.02(+1.50%)
May 16, 2023
1.340
1.430
1.330
1.330
19,020
-0.06(-4.32%)
May 15, 2023
1.270
1.445
1.270
1.390
29,703
+0.06(+4.51%)
May 12, 2023
1.410
1.410
1.300
1.330
23,386
+0.02(+1.53%)
May 11, 2023
1.260
1.440
1.230
1.310
40,890
+0.03(+2.34%)
May 10, 2023
1.350
1.470
1.250
1.280
157,160
-0.07(-5.28%)
May 09, 2023
1.370
1.370
1.260
1.351
28,537
-0.05(-3.47%)
May 08, 2023
1.380
1.500
1.380
1.400
26,848
-0.01(-0.71%)
May 05, 2023
1.410
1.546
1.390
1.410
36,680
-0.01(-0.70%)
May 04, 2023
1.310
1.450
1.310
1.420
19,078
+0.07(+5.19%)
May 03, 2023
1.360
1.450
1.350
1.350
16,590
+0.00(+0.00%)
May 02, 2023
1.400
1.409
1.340
1.350
8,945
-0.09(-6.25%)
May 01, 2023
1.500
1.500
1.410
1.440
26,290
-0.02(-1.37%)
Apr 28, 2023
1.310
1.530
1.310
1.460
86,323
+0.18(+14.06%)
Apr 27, 2023
1.290
1.330
1.260
1.280
47,704
+0.00(+0.00%)
Apr 26, 2023
1.270
1.320
1.270
1.280
16,074
+0.01(+0.79%)
Apr 25, 2023
1.290
1.295
1.240
1.270
18,711
+0.02(+1.60%)
Apr 24, 2023
1.300
1.360
1.240
1.250
24,777
-0.06(-4.58%)
Apr 21, 2023
1.380
1.380
1.280
1.310
46,955
-0.04(-2.96%)
Apr 20, 2023
1.347
1.410
1.345
1.350
16,250
-0.02(-1.46%)
Apr 19, 2023
1.400
1.412
1.350
1.370
8,169
+0.00(+0.00%)
Apr 18, 2023
1.410
1.410
1.370
1.370
15,557
+0.00(+0.00%)
Apr 17, 2023
1.320
1.390
1.320
1.370
21,517
+0.04(+3.01%)
Apr 14, 2023
1.300
1.383
1.300
1.330
26,492
+0.01(+0.76%)
Apr 13, 2023
1.320
1.330
1.305
1.320
33,387
+0.01(+0.76%)
Apr 12, 2023
1.390
1.400
1.310
1.310
21,625
-0.08(-5.97%)
Apr 11, 2023
1.400
1.420
1.380
1.393
43,157
+0.04(+3.19%)
Apr 10, 2023
1.300
1.410
1.300
1.350
18,397
+0.05(+3.85%)
Apr 06, 2023
1.320
1.347
1.280
1.300
31,033
-0.03(-2.26%)
Apr 05, 2023
1.510
1.550
1.310
1.330
27,698
-0.09(-6.34%)
Apr 04, 2023
1.460
1.460
1.360
1.420
45,430
-0.04(-2.74%)
Apr 03, 2023
1.330
1.500
1.321
1.460
50,774
+0.15(+11.45%)
Mar 31, 2023
1.250
1.375
1.250
1.310
51,787
+0.07(+5.65%)
Mar 30, 2023
1.250
1.290
1.210
1.240
132,986
-0.06(-4.62%)
Mar 29, 2023
1.260
1.400
1.220
1.300
32,047
+0.03(+2.36%)
Mar 28, 2023
1.260
1.350
1.260
1.270
22,231
-0.04(-3.05%)
Mar 27, 2023
1.240
1.379
1.220
1.310
120,655
-0.04(-2.96%)
Mar 24, 2023
1.300
1.380
1.300
1.350
24,038
-0.07(-4.93%)
Mar 23, 2023
1.400
1.550
1.330
1.420
58,257
+0.00(+0.00%)
Mar 22, 2023
1.410
1.510
1.400
1.420
18,624
-0.02(-1.39%)
Mar 21, 2023
1.620
1.650
1.435
1.440
45,126
-0.08(-5.57%)
Mar 20, 2023
1.480
1.600
1.480
1.525
28,882
+0.00(+0.33%)
Mar 17, 2023
1.540
1.550
1.450
1.520
27,951
+0.01(+0.66%)
Mar 16, 2023
1.500
1.542
1.500
1.510
25,785
-0.02(-1.31%)
Mar 15, 2023
1.530
1.550
1.501
1.530
30,768
-0.05(-3.16%)
Mar 14, 2023
1.600
1.620
1.550
1.580
30,016
+0.05(+3.27%)
Mar 13, 2023
1.550
1.600
1.530
1.530
23,292
-0.03(-1.92%)
Mar 10, 2023
1.610
1.620
1.550
1.560
17,386
-0.09(-5.45%)
Mar 09, 2023
1.670
1.700
1.650
1.650
18,145
-0.05(-2.94%)
Mar 08, 2023
1.710
1.740
1.680
1.700
19,643
-0.02(-1.16%)
Mar 07, 2023
1.620
1.730
1.620
1.720
19,039
+0.09(+5.52%)
Mar 06, 2023
1.680
1.798
1.580
1.630
52,495
-0.09(-5.17%)
Mar 03, 2023
1.660
1.800
1.660
1.719
35,364
+0.03(+1.71%)
Mar 02, 2023
1.550
1.701
1.550
1.690
31,075
+0.08(+4.97%)
Mar 01, 2023
1.690
1.703
1.603
1.610
29,435
-0.08(-4.73%)
Feb 28, 2023
1.701
1.720
1.637
1.690
29,358
-0.04(-2.31%)
Feb 27, 2023
1.750
1.804
1.662
1.730
30,381
+0.02(+1.17%)
Feb 24, 2023
1.640
1.730
1.640
1.710
12,523
+0.01(+0.59%)
Feb 23, 2023
1.730
1.740
1.700
1.700
23,315
-0.01(-0.58%)
Feb 22, 2023
1.780
1.787
1.700
1.710
22,646
-0.06(-3.39%)
Feb 21, 2023
1.870
1.879
1.760
1.770
31,756
-0.10(-5.35%)
Feb 17, 2023
1.860
1.920
1.860
1.870
10,713
-0.00(-0.27%)
Feb 16, 2023
1.920
1.930
1.850
1.875
27,066
-0.09(-4.82%)
Feb 15, 2023
1.850
1.990
1.842
1.970
14,766
+0.06(+3.14%)
Feb 14, 2023
1.810
1.940
1.810
1.910
33,349
+0.10(+5.52%)
Feb 13, 2023
1.840
1.900
1.800
1.810
56,463
-0.07(-3.72%)
Feb 10, 2023
1.910
1.920
1.786
1.880
47,891
-0.04(-2.08%)
Feb 09, 2023
2.000
2.060
1.890
1.920
110,042
-0.12(-5.88%)
Feb 08, 2023
2.000
2.060
1.990
2.040
74,719
+0.00(+0.00%)
Feb 07, 2023
2.010
2.040
1.950
2.040
35,147
+0.02(+0.99%)
Feb 06, 2023
2.000
2.050
1.930
2.020
111,466
-0.02(-0.98%)
Feb 03, 2023
2.050
2.120
2.000
2.040
30,980
-0.01(-0.30%)
Feb 02, 2023
2.080
2.140
2.030
2.046
68,434
+0.02(+0.80%)
Feb 01, 2023
2.070
2.070
1.990
2.030
23,679
-0.04(-1.93%)
Jan 31, 2023
2.060
2.070
2.000
2.070
16,570
+0.07(+3.50%)
Jan 30, 2023
2.110
2.112
1.953
2.000
51,946
-0.13(-6.10%)
Jan 27, 2023
2.160
2.160
2.015
2.130
63,370
+0.01(+0.47%)
Jan 26, 2023
2.080
2.142
2.080
2.120
44,677
+0.03(+1.44%)
Jan 25, 2023
2.100
2.176
1.950
2.090
56,944
-0.03(-1.42%)
Jan 24, 2023
2.180
2.190
2.000
2.120
46,521
-0.04(-1.85%)
Jan 23, 2023
2.150
2.190
2.110
2.160
51,350
+0.03(+1.41%)
Jan 20, 2023
2.020
2.160
2.000
2.130
61,772
+0.16(+8.12%)
Jan 19, 2023
2.020
2.050
1.950
1.970
59,391
-0.04(-1.99%)
Jan 18, 2023
2.100
2.162
1.954
2.010
85,844
-0.09(-4.29%)
Jan 17, 2023
2.170
2.190
2.000
2.100
83,315
-0.05(-2.33%)
Jan 13, 2023
2.020
2.150
1.990
2.150
62,474
+0.14(+6.97%)
Jan 12, 2023
1.970
2.070
1.930
2.010
102,565
+0.03(+1.52%)
Jan 11, 2023
1.960
2.070
1.940
1.980
148,929
+0.03(+1.54%)
Jan 10, 2023
1.860
1.990
1.770
1.950
134,634
+0.15(+8.33%)
Jan 09, 2023
1.800
2.000
1.760
1.800
213,859
+0.02(+1.12%)
Jan 06, 2023
1.680
1.810
1.600
1.780
60,919
+0.14(+8.54%)
Jan 05, 2023
1.670
1.700
1.620
1.640
105,583
+0.00(+0.00%)
Jan 04, 2023
1.540
1.657
1.530
1.640
130,694
+0.07(+4.46%)
Jan 03, 2023
1.450
1.590
1.450
1.570
50,746
+0.12(+8.28%)
Dec 30, 2022
1.400
1.480
1.400
1.450
82,379
-0.03(-2.03%)
Dec 29, 2022
1.340
1.540
1.330
1.480
48,253
+0.13(+9.63%)
Dec 28, 2022
1.330
1.390
1.303
1.350
95,849
-0.01(-0.74%)
Dec 27, 2022
1.500
1.510
1.360
1.360
87,865
-0.14(-9.33%)
Dec 23, 2022
1.460
1.520
1.460
1.500
35,523
+0.00(+0.00%)
Dec 22, 2022
1.600
1.600
1.230
1.500
252,957
-0.10(-6.09%)
Dec 21, 2022
1.550
1.600
1.520
1.597
69,145
+0.03(+1.74%)
Dec 20, 2022
1.610
1.640
1.550
1.570
76,774
-0.06(-3.68%)
Dec 19, 2022
1.690
1.690
1.610
1.630
61,379
-0.02(-1.21%)
Dec 16, 2022
1.600
1.670
1.580
1.650
153,060
+0.05(+3.12%)
Dec 15, 2022
1.520
1.610
1.480
1.600
130,184
+0.09(+6.30%)
Dec 14, 2022
1.560
1.580
1.400
1.505
88,304
-0.07(-4.73%)
Dec 13, 2022
1.570
1.630
1.480
1.580
140,385
+0.03(+1.94%)
Dec 12, 2022
1.590
1.590
1.472
1.550
53,864
-0.01(-0.64%)
Dec 09, 2022
1.560
1.680
1.520
1.560
91,655
-0.00(-0.22%)
Dec 08, 2022
1.430
1.590
1.410
1.563
65,209
+0.14(+10.03%)
Dec 07, 2022
1.520
1.550
1.380
1.421
88,349
-0.14(-8.92%)
Dec 06, 2022
1.620
1.680
1.500
1.560
156,325
-0.01(-0.64%)
Dec 05, 2022
1.390
1.600
1.390
1.570
176,961
+0.23(+17.16%)
Dec 02, 2022
1.280
1.350
1.260
1.340
69,238
+0.06(+4.69%)
Dec 01, 2022
1.220
1.280
1.210
1.280
52,006
+0.08(+6.67%)
Nov 30, 2022
1.170
1.230
1.170
1.200
144,448
+0.04(+3.41%)
Nov 29, 2022
1.200
1.206
1.160
1.160
61,794
+0.01(+0.90%)
Nov 28, 2022
1.210
1.230
1.150
1.150
135,649
-0.08(-6.32%)
Nov 25, 2022
1.250
1.262
1.210
1.228
20,208
+0.02(+1.45%)
Nov 23, 2022
1.240
1.260
1.210
1.210
64,994
-0.05(-3.97%)
Nov 22, 2022
1.250
1.280
1.250
1.260
17,215
-0.02(-1.56%)
Nov 21, 2022
1.270
1.370
1.270
1.280
72,278
-0.04(-3.03%)
Nov 18, 2022
1.320
1.330
1.250
1.320
65,175
+0.02(+1.54%)
Nov 17, 2022
1.300
1.360
1.260
1.300
58,987
-0.02(-1.52%)
Nov 16, 2022
1.370
1.370
1.310
1.320
66,418
-0.06(-4.35%)
Nov 15, 2022
1.220
1.400
1.220
1.380
161,088
+0.16(+13.11%)
Nov 14, 2022
1.270
1.286
1.200
1.220
81,839
-0.05(-3.94%)
Nov 11, 2022
1.180
1.330
1.180
1.270
62,856
+0.08(+6.72%)
Nov 10, 2022
1.240
1.240
1.150
1.190
70,493
+0.02(+1.71%)
Nov 09, 2022
1.160
1.220
1.120
1.170
78,263
+0.02(+1.74%)
Nov 08, 2022
1.170
1.170
1.110
1.150
56,229
+0.01(+0.88%)
Nov 07, 2022
1.220
1.240
1.100
1.140
77,645
-0.08(-6.56%)
Nov 04, 2022
1.270
1.290
1.200
1.220
89,235
+0.03(+2.52%)
Nov 03, 2022
1.220
1.231
1.140
1.190
117,578
-0.06(-4.80%)
Nov 02, 2022
1.300
1.340
1.250
1.250
41,711
-0.05(-3.85%)
Nov 01, 2022
1.300
1.336
1.300
1.300
10,430
+0.07(+5.69%)
Oct 31, 2022
1.230
1.290
1.220
1.230
44,608
-0.04(-3.15%)
Oct 28, 2022
1.320
1.320
1.220
1.270
48,515
+0.03(+2.42%)
Oct 27, 2022
1.220
1.243
1.200
1.240
14,909
+0.01(+0.81%)
Oct 26, 2022
1.165
1.240
1.165
1.230
25,544
+0.10(+8.84%)
Oct 25, 2022
1.090
1.150
1.080
1.130
19,920
+0.01(+0.90%)
Oct 24, 2022
1.090
1.125
1.050
1.120
129,136
-0.05(-4.27%)
Oct 21, 2022
1.180
1.200
1.160
1.170
32,219
-0.03(-2.50%)
Oct 20, 2022
1.250
1.268
1.190
1.200
42,525
-0.05(-4.00%)
Oct 19, 2022
1.290
1.340
1.250
1.250
34,664
-0.11(-8.09%)
Oct 18, 2022
1.270
1.377
1.270
1.360
40,615
+0.07(+5.43%)
Oct 17, 2022
1.210
1.305
1.210
1.290
26,048
+0.07(+5.74%)
Oct 14, 2022
1.310
1.314
1.200
1.220
46,890
-0.06(-4.69%)
Oct 13, 2022
1.250
1.290
1.220
1.280
60,819
-0.04(-3.03%)
Oct 12, 2022
1.290
1.328
1.240
1.320
36,667
+0.07(+5.60%)
Oct 11, 2022
1.260
1.320
1.250
1.250
91,647
-0.02(-1.57%)
Oct 10, 2022
1.300
1.303
1.250
1.270
66,998
-0.06(-4.51%)
Oct 07, 2022
1.400
1.400
1.300
1.330
59,330
-0.05(-3.62%)
Oct 06, 2022
1.420
1.440
1.370
1.380
40,585
-0.06(-4.17%)
Oct 05, 2022
1.510
1.510
1.400
1.440
21,845
+0.03(+2.13%)
Oct 04, 2022
1.360
1.438
1.360
1.410
40,082
+0.05(+3.68%)
Oct 03, 2022
1.300
1.380
1.300
1.360
71,293
-0.01(-0.73%)
Sep 30, 2022
1.340
1.400
1.340
1.370
19,032
+0.00(+0.00%)
Sep 29, 2022
1.410
1.440
1.350
1.370
61,020
-0.07(-4.86%)
Sep 28, 2022
1.400
1.510
1.354
1.440
49,859
+0.01(+0.70%)
Sep 27, 2022
1.380
1.430
1.340
1.430
68,810
+0.11(+8.33%)
Sep 26, 2022
1.460
1.510
1.305
1.320
300,184
-0.16(-10.81%)
Sep 23, 2022
1.540
1.570
1.410
1.480
109,079
-0.09(-5.73%)
Sep 22, 2022
1.650
1.660
1.550
1.570
97,501
-0.05(-3.09%)
Sep 21, 2022
1.680
1.710
1.620
1.620
76,392
-0.09(-5.26%)
Sep 20, 2022
1.770
1.774
1.700
1.710
50,748
-0.06(-3.39%)
Sep 19, 2022
1.800
1.870
1.750
1.770
66,534
-0.02(-1.12%)
Sep 16, 2022
1.940
1.940
1.790
1.790
78,124
-0.19(-9.60%)
Sep 15, 2022
1.960
2.000
1.920
1.980
30,260
-0.01(-0.50%)
Sep 14, 2022
1.990
2.010
1.910
1.990
39,521
+0.00(+0.00%)
Sep 13, 2022
2.010
2.020
1.940
1.990
169,432
-0.05(-2.45%)
Sep 12, 2022
2.050
2.050
1.970
2.040
25,281
+0.04(+2.00%)
Sep 09, 2022
1.940
2.050
1.910
2.000
52,705
+0.10(+5.26%)
Sep 08, 2022
1.810
1.919
1.805
1.900
27,764
+0.05(+2.70%)
Sep 07, 2022
1.790
1.860
1.790
1.850
55,875
+0.04(+2.21%)
Sep 06, 2022
1.850
1.880
1.800
1.810
58,369
-0.08(-4.23%)
Sep 02, 2022
1.910
1.920
1.820
1.890
119,313
-0.04(-2.07%)
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.