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
Organigram Hlds Inc
(NQ:
OGI
)
1.580
UNCHANGED
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 (%)
Aug 31, 2022
4.240
4.340
4.200
4.280
208,164
+0.08(+1.90%)
Aug 30, 2022
4.400
4.440
4.160
4.200
248,489
-0.24(-5.41%)
Aug 29, 2022
4.240
4.440
4.211
4.440
226,047
+0.08(+1.83%)
Aug 26, 2022
4.600
4.680
4.320
4.360
431,050
-0.20(-4.39%)
Aug 25, 2022
4.440
4.680
4.360
4.560
639,640
+0.20(+4.59%)
Aug 24, 2022
4.120
4.400
4.080
4.360
510,506
+0.24(+5.83%)
Aug 23, 2022
4.080
4.240
4.040
4.120
510,582
+0.00(+0.00%)
Aug 22, 2022
4.120
4.147
4.000
4.120
522,962
+0.00(+0.00%)
Aug 19, 2022
4.360
4.400
4.040
4.120
1,120,848
-0.28(-6.36%)
Aug 18, 2022
4.560
4.600
4.360
4.400
491,493
-0.16(-3.51%)
Aug 17, 2022
4.680
4.880
4.560
4.560
702,327
-0.20(-4.20%)
Aug 16, 2022
4.960
4.960
4.680
4.760
729,370
-0.20(-4.03%)
Aug 15, 2022
4.680
5.080
4.560
4.960
1,126,870
+0.24(+5.08%)
Aug 12, 2022
4.520
4.720
4.469
4.720
283,850
+0.28(+6.31%)
Aug 11, 2022
4.560
4.800
4.440
4.440
516,323
-0.08(-1.77%)
Aug 10, 2022
4.480
4.560
4.320
4.520
353,435
+0.16(+3.67%)
Aug 09, 2022
4.680
4.720
4.320
4.360
350,613
-0.40(-8.40%)
Aug 08, 2022
4.480
4.800
4.360
4.760
855,254
+0.32(+7.21%)
Aug 05, 2022
4.320
4.480
4.247
4.440
249,433
+0.04(+0.91%)
Aug 04, 2022
4.560
4.600
4.320
4.400
326,454
-0.12(-2.65%)
Aug 03, 2022
4.520
4.640
4.440
4.520
234,960
+0.00(+0.00%)
Aug 02, 2022
4.240
4.560
4.200
4.520
525,092
+0.24(+5.61%)
Aug 01, 2022
4.280
4.320
4.200
4.280
293,532
+0.00(+0.00%)
Jul 29, 2022
4.160
4.320
4.080
4.280
389,574
+0.04(+0.94%)
Jul 28, 2022
4.080
4.280
4.040
4.240
359,251
+0.16(+3.92%)
Jul 27, 2022
4.040
4.120
4.000
4.080
158,595
+0.04(+0.99%)
Jul 26, 2022
4.120
4.160
4.000
4.040
171,351
-0.12(-2.88%)
Jul 25, 2022
4.200
4.240
4.040
4.160
832,930
-0.04(-0.95%)
Jul 22, 2022
4.440
4.522
4.120
4.200
835,195
-0.24(-5.41%)
Jul 21, 2022
4.720
4.720
4.400
4.440
540,359
-0.20(-4.31%)
Jul 20, 2022
4.320
4.800
4.260
4.640
1,530,168
+0.32(+7.41%)
Jul 19, 2022
4.400
4.480
4.241
4.320
656,471
+0.08(+1.89%)
Jul 18, 2022
4.040
4.400
4.040
4.240
1,216,157
+0.18(+4.43%)
Jul 15, 2022
4.240
4.279
4.000
4.060
446,689
-0.14(-3.33%)
Jul 14, 2022
4.200
4.280
3.800
4.200
1,516,489
-0.12(-2.78%)
Jul 13, 2022
4.240
4.400
4.160
4.320
643,258
+0.04(+0.93%)
Jul 12, 2022
4.080
4.400
4.060
4.280
340,755
+0.20(+4.90%)
Jul 11, 2022
4.120
4.185
4.000
4.080
327,896
-0.12(-2.86%)
Jul 08, 2022
4.160
4.200
4.040
4.200
369,913
+0.00(+0.00%)
Jul 07, 2022
4.040
4.200
4.000
4.200
397,883
+0.20(+5.00%)
Jul 06, 2022
3.760
4.120
3.760
4.000
284,225
+0.18(+4.76%)
Jul 05, 2022
3.681
3.852
3.600
3.818
202,240
+0.06(+1.53%)
Jul 01, 2022
3.705
3.806
3.684
3.761
101,887
+0.09(+2.52%)
Jun 30, 2022
3.800
3.804
3.640
3.668
171,576
-0.21(-5.45%)
Jun 29, 2022
4.040
4.040
3.840
3.880
401,392
-0.16(-3.96%)
Jun 28, 2022
4.440
4.480
4.040
4.040
512,866
-0.32(-7.34%)
Jun 27, 2022
4.280
4.360
4.120
4.360
456,132
+0.12(+2.83%)
Jun 24, 2022
4.000
4.280
3.986
4.240
719,690
+0.30(+7.52%)
Jun 23, 2022
3.721
3.977
3.716
3.944
312,122
+0.22(+5.97%)
Jun 22, 2022
3.760
3.859
3.710
3.722
243,759
-0.04(-1.00%)
Jun 21, 2022
3.880
3.880
3.759
3.759
298,839
-0.01(-0.15%)
Jun 17, 2022
3.645
3.872
3.645
3.765
216,348
+0.09(+2.45%)
Jun 16, 2022
3.800
3.871
3.640
3.675
428,334
-0.23(-5.94%)
Jun 15, 2022
3.756
3.956
3.686
3.907
501,457
+0.18(+4.74%)
Jun 14, 2022
3.720
3.848
3.686
3.730
510,015
-0.03(-0.81%)
Jun 13, 2022
3.960
4.000
3.760
3.760
673,496
-0.44(-10.47%)
Jun 10, 2022
4.280
4.320
4.120
4.200
785,919
-0.12(-2.78%)
Jun 09, 2022
4.480
4.600
4.280
4.320
733,623
-0.24(-5.26%)
Jun 08, 2022
4.520
4.720
4.480
4.560
654,246
+0.00(+0.00%)
Jun 07, 2022
4.280
4.560
4.280
4.560
595,887
+0.24(+5.56%)
Jun 06, 2022
4.520
4.540
4.280
4.320
862,085
-0.16(-3.57%)
Jun 03, 2022
4.560
4.600
4.440
4.480
832,330
-0.04(-0.88%)
Jun 02, 2022
4.440
4.680
4.320
4.520
1,176,224
+0.08(+1.80%)
Jun 01, 2022
4.600
4.700
4.400
4.440
817,873
-0.16(-3.48%)
May 31, 2022
4.760
4.760
4.560
4.600
986,653
-0.04(-0.86%)
May 27, 2022
4.720
4.800
4.520
4.640
1,178,834
-0.20(-4.13%)
May 26, 2022
4.560
4.880
4.560
4.840
915,063
+0.24(+5.22%)
May 25, 2022
4.480
4.680
4.480
4.600
1,362,129
+0.04(+0.88%)
May 24, 2022
4.600
4.760
4.440
4.560
1,153,863
-0.04(-0.87%)
May 23, 2022
4.800
4.840
4.600
4.600
1,263,114
-0.24(-4.96%)
May 20, 2022
5.040
5.120
4.720
4.840
1,164,526
-0.16(-3.20%)
May 19, 2022
4.840
5.080
4.720
5.000
872,665
+0.16(+3.31%)
May 18, 2022
5.280
5.320
4.840
4.840
1,324,863
-0.48(-9.02%)
May 17, 2022
5.280
5.400
5.160
5.320
1,299,317
+0.20(+3.91%)
May 16, 2022
4.880
5.240
4.800
5.120
2,254,257
+0.20(+4.07%)
May 13, 2022
4.760
5.040
4.686
4.920
2,728,135
+0.32(+6.96%)
May 12, 2022
4.480
4.800
4.400
4.600
1,947,196
+0.04(+0.88%)
May 11, 2022
4.880
5.040
4.560
4.560
1,422,489
-0.40(-8.06%)
May 10, 2022
5.080
5.200
4.820
4.960
2,579,346
+0.04(+0.81%)
May 09, 2022
5.280
5.320
4.880
4.920
1,459,060
-0.44(-8.21%)
May 06, 2022
5.480
5.520
5.200
5.360
1,654,777
-0.12(-2.19%)
May 05, 2022
5.840
5.880
5.440
5.480
1,327,892
-0.44(-7.43%)
May 04, 2022
5.760
5.960
5.480
5.920
1,753,089
+0.16(+2.78%)
May 03, 2022
5.880
6.028
5.680
5.760
1,681,187
-0.20(-3.36%)
May 02, 2022
5.600
5.960
5.520
5.960
2,069,852
+0.32(+5.67%)
Apr 29, 2022
5.640
5.960
5.600
5.640
854,819
-0.08(-1.40%)
Apr 28, 2022
5.640
5.840
5.400
5.720
1,422,201
+0.12(+2.14%)
Apr 27, 2022
5.640
5.720
5.460
5.600
1,642,158
+0.00(+0.00%)
Apr 26, 2022
5.720
5.760
5.520
5.600
1,823,413
-0.12(-2.10%)
Apr 25, 2022
5.720
5.880
5.640
5.720
1,028,034
-0.12(-2.05%)
Apr 22, 2022
6.040
6.200
5.780
5.840
1,224,248
-0.24(-3.95%)
Apr 21, 2022
6.320
6.440
6.000
6.080
1,250,596
-0.24(-3.80%)
Apr 20, 2022
6.400
6.440
6.200
6.320
979,622
-0.08(-1.25%)
Apr 19, 2022
6.560
6.640
6.360
6.400
1,005,406
-0.12(-1.84%)
Apr 18, 2022
6.960
6.960
6.480
6.520
1,051,555
-0.44(-6.32%)
Apr 14, 2022
7.160
7.160
6.893
6.960
1,258,187
-0.28(-3.87%)
Apr 13, 2022
6.560
7.280
6.520
7.240
1,251,744
+0.64(+9.70%)
Apr 12, 2022
6.360
6.800
6.280
6.600
2,303,643
+0.64(+10.74%)
Apr 11, 2022
5.880
6.040
5.760
5.960
1,534,533
+0.04(+0.68%)
Apr 08, 2022
6.040
6.080
5.840
5.920
869,686
-0.12(-1.99%)
Apr 07, 2022
6.440
6.440
5.960
6.040
1,231,364
-0.40(-6.21%)
Apr 06, 2022
6.720
6.760
6.320
6.440
2,195,609
-0.20(-3.01%)
Apr 05, 2022
6.840
7.040
6.580
6.640
1,243,324
-0.28(-4.05%)
Apr 04, 2022
6.800
6.997
6.560
6.920
1,640,615
+0.20(+2.98%)
Apr 01, 2022
6.760
7.080
6.640
6.720
2,351,904
+0.08(+1.20%)
Mar 31, 2022
6.960
7.000
6.640
6.640
1,512,545
-0.28(-4.05%)
Mar 30, 2022
7.080
7.480
6.840
6.920
2,589,029
-0.16(-2.26%)
Mar 29, 2022
6.920
7.200
6.680
7.080
2,053,544
+0.28(+4.12%)
Mar 28, 2022
6.760
6.880
6.400
6.800
1,952,708
-0.24(-3.41%)
Mar 25, 2022
7.040
7.120
6.600
7.040
3,352,883
+0.36(+5.39%)
Mar 24, 2022
6.120
6.720
5.992
6.680
2,717,536
+0.60(+9.87%)
Mar 23, 2022
6.280
6.560
6.040
6.080
1,806,268
-0.20(-3.18%)
Mar 22, 2022
6.000
6.320
5.900
6.280
874,720
+0.32(+5.37%)
Mar 21, 2022
6.040
6.200
5.860
5.960
1,167,949
-0.12(-1.97%)
Mar 18, 2022
5.880
6.200
5.840
6.080
1,174,567
+0.12(+2.01%)
Mar 17, 2022
5.560
6.000
5.560
5.960
1,041,956
+0.28(+4.93%)
Mar 16, 2022
5.520
5.720
5.440
5.680
1,422,977
+0.20(+3.65%)
Mar 15, 2022
5.200
5.480
5.154
5.480
834,001
+0.28(+5.38%)
Mar 14, 2022
5.320
5.440
5.120
5.200
1,041,755
-0.16(-2.99%)
Mar 11, 2022
5.600
5.640
5.360
5.360
490,334
-0.24(-4.29%)
Mar 10, 2022
5.600
5.680
5.440
5.600
601,583
-0.12(-2.10%)
Mar 09, 2022
5.600
5.800
5.560
5.720
737,763
+0.28(+5.15%)
Mar 08, 2022
5.320
5.624
5.080
5.440
955,537
+0.20(+3.82%)
Mar 07, 2022
5.440
5.640
5.237
5.240
898,095
-0.28(-5.07%)
Mar 04, 2022
5.600
5.670
5.400
5.520
668,669
-0.12(-2.13%)
Mar 03, 2022
5.920
5.920
5.600
5.640
785,128
-0.24(-4.08%)
Mar 02, 2022
5.880
6.000
5.689
5.880
661,606
+0.00(+0.00%)
Mar 01, 2022
6.080
6.080
5.720
5.880
645,566
-0.08(-1.34%)
Feb 28, 2022
5.840
6.080
5.760
5.960
1,030,250
+0.00(+0.00%)
Feb 25, 2022
5.920
5.960
5.760
5.960
618,049
+0.04(+0.68%)
Feb 24, 2022
5.280
5.920
5.200
5.920
1,036,631
+0.32(+5.71%)
Feb 23, 2022
5.920
6.040
5.600
5.600
800,946
-0.24(-4.11%)
Feb 22, 2022
6.080
6.120
5.760
5.840
1,032,708
-0.28(-4.58%)
Feb 18, 2022
6.120
0
-0.28(-4.38%)
Feb 17, 2022
6.720
6.760
6.400
6.400
658,873
-0.32(-4.76%)
Feb 16, 2022
6.760
6.960
6.600
6.720
1,293,578
-0.12(-1.75%)
Feb 15, 2022
6.520
6.840
6.480
6.840
1,538,984
+0.44(+6.87%)
Feb 14, 2022
6.680
6.900
6.360
6.400
1,429,248
-0.48(-6.98%)
Feb 11, 2022
6.640
6.960
6.520
6.880
2,458,566
+0.24(+3.61%)
Feb 10, 2022
6.600
6.880
6.449
6.640
1,344,671
-0.04(-0.60%)
Feb 09, 2022
6.480
6.760
6.400
6.680
1,362,003
+0.36(+5.70%)
Feb 08, 2022
6.160
6.320
6.043
6.320
800,079
+0.12(+1.94%)
Feb 07, 2022
6.080
6.360
6.040
6.200
803,111
+0.12(+1.97%)
Feb 04, 2022
5.800
6.160
5.800
6.080
766,889
+0.28(+4.83%)
Feb 03, 2022
6.040
5.760
5.800
805,293
-0.32(-5.23%)
Feb 02, 2022
6.480
6.480
6.080
6.120
875,943
-0.32(-4.97%)
Feb 01, 2022
6.120
6.440
5.940
6.440
1,487,309
+0.48(+8.05%)
Jan 31, 2022
5.640
5.960
1,519,542
+0.36(+6.43%)
Jan 28, 2022
5.320
5.600
5.200
5.600
1,526,193
+0.36(+6.87%)
Jan 27, 2022
5.560
5.620
5.200
5.240
1,054,156
-0.24(-4.38%)
Jan 26, 2022
5.760
5.800
5.360
5.480
1,155,282
-0.12(-2.14%)
Jan 25, 2022
5.680
5.800
5.400
5.600
1,166,095
-0.24(-4.11%)
Jan 24, 2022
5.480
5.840
5.200
5.840
1,809,703
+0.08(+1.39%)
Jan 21, 2022
6.040
6.080
5.680
5.760
1,708,133
-0.32(-5.26%)
Jan 20, 2022
6.280
6.520
6.080
6.080
1,057,745
-0.08(-1.30%)
Jan 19, 2022
6.240
6.440
6.160
6.160
1,199,877
-0.04(-0.65%)
Jan 18, 2022
6.520
6.585
6.200
6.200
1,133,203
-0.36(-5.49%)
Jan 14, 2022
6.560
0
-0.08(-1.20%)
Jan 13, 2022
6.840
7.000
6.600
6.640
1,280,461
-0.20(-2.92%)
Jan 12, 2022
7.040
7.200
6.800
6.840
1,527,470
-0.12(-1.72%)
Jan 11, 2022
6.920
7.200
6.560
6.960
2,491,817
+0.04(+0.58%)
Jan 10, 2022
6.720
6.960
6.600
6.920
2,479,040
+0.44(+6.79%)
Jan 07, 2022
6.400
6.920
6.384
6.480
1,463,305
+0.08(+1.25%)
Jan 06, 2022
6.640
6.700
6.320
6.400
1,796,181
-0.16(-2.44%)
Jan 05, 2022
6.920
7.120
6.480
6.560
1,495,766
-0.32(-4.65%)
Jan 04, 2022
7.200
7.240
6.840
6.880
1,506,837
-0.44(-6.01%)
Jan 03, 2022
7.040
7.420
6.900
7.320
1,257,605
+0.32(+4.57%)
Dec 31, 2021
7.160
7.400
7.000
7.000
1,082,408
-0.12(-1.69%)
Dec 30, 2021
7.160
7.520
7.120
7.120
1,634,135
+0.00(+0.00%)
Dec 29, 2021
7.440
7.480
7.120
7.120
1,660,262
-0.28(-3.78%)
Dec 28, 2021
7.760
7.840
7.400
7.400
778,475
-0.36(-4.64%)
Dec 27, 2021
7.960
7.980
7.720
7.760
545,515
-0.24(-3.00%)
Dec 23, 2021
7.720
8.120
7.680
8.000
1,167,761
+0.20(+2.56%)
Dec 22, 2021
7.680
7.880
7.520
7.800
1,678,125
-0.04(-0.51%)
Dec 21, 2021
7.440
7.960
7.360
7.840
2,035,242
+0.48(+6.52%)
Dec 20, 2021
7.400
7.480
7.080
7.360
1,958,487
-0.24(-3.16%)
Dec 17, 2021
7.159
7.680
7.020
7.600
1,642,895
+0.36(+4.97%)
Dec 16, 2021
7.360
7.520
7.160
7.240
1,674,519
-0.04(-0.55%)
Dec 15, 2021
7.200
7.400
6.880
7.280
1,516,445
+0.08(+1.11%)
Dec 14, 2021
7.440
7.600
7.160
7.200
1,846,791
-0.36(-4.76%)
Dec 13, 2021
7.720
7.760
7.360
7.560
1,447,652
-0.16(-2.07%)
Dec 10, 2021
8.000
8.320
7.720
7.720
940,813
-0.40(-4.93%)
Dec 09, 2021
8.120
8.400
8.040
8.120
1,001,533
-0.16(-1.93%)
Dec 08, 2021
7.920
8.520
7.860
8.280
1,869,098
+0.28(+3.50%)
Dec 07, 2021
7.560
8.200
7.560
8.000
1,967,218
+0.52(+6.95%)
Dec 06, 2021
7.160
7.580
6.840
7.480
2,601,451
+0.20(+2.75%)
Dec 03, 2021
7.800
7.840
7.220
7.280
2,110,526
-0.52(-6.67%)
Dec 02, 2021
7.640
7.920
7.480
7.800
1,545,380
+0.20(+2.63%)
Dec 01, 2021
8.200
8.360
7.600
7.600
2,063,117
-0.56(-6.86%)
Nov 30, 2021
8.000
8.360
7.720
8.160
2,058,415
+0.12(+1.49%)
Nov 29, 2021
8.640
8.680
8.000
8.040
2,228,169
-0.60(-6.94%)
Nov 26, 2021
8.240
8.760
8.240
8.640
1,437,800
+0.00(+0.00%)
Nov 24, 2021
8.080
8.720
7.840
8.640
2,014,810
+0.52(+6.40%)
Nov 23, 2021
7.760
8.560
7.760
8.120
3,576,197
+0.68(+9.14%)
Nov 22, 2021
8.080
8.080
7.320
7.440
3,533,087
-0.56(-7.00%)
Nov 19, 2021
8.200
8.280
7.960
8.000
1,850,106
-0.06(-0.74%)
Nov 18, 2021
8.920
8.960
8.080
8.060
3,196,373
-0.82(-9.23%)
Nov 17, 2021
9.280
9.520
8.880
8.880
2,160,491
-0.52(-5.53%)
Nov 16, 2021
9.560
9.600
9.120
9.400
2,219,641
-0.12(-1.26%)
Nov 15, 2021
9.400
10.20
9.280
9.520
4,394,499
+0.20(+2.15%)
Nov 12, 2021
9.040
9.480
8.760
9.320
6,977,728
+0.48(+5.43%)
Nov 11, 2021
9.040
9.160
8.840
8.840
3,148,713
-0.28(-3.07%)
Nov 10, 2021
9.200
8.920
9.120
3,109,803
-0.24(-2.56%)
Nov 09, 2021
9.760
9.800
9.200
9.360
3,409,050
-0.56(-5.65%)
Nov 08, 2021
9.200
10.00
9.160
9.920
3,431,503
+0.80(+8.77%)
Nov 05, 2021
9.200
9.280
8.840
9.120
1,915,670
-0.12(-1.30%)
Nov 04, 2021
9.400
9.600
9.240
9.240
1,088,744
-0.08(-0.86%)
Nov 03, 2021
9.000
9.560
8.960
9.320
971,962
+0.24(+2.64%)
Nov 02, 2021
9.200
9.300
8.960
9.080
1,022,179
-0.12(-1.30%)
Nov 01, 2021
8.880
9.440
9.080
9.200
1,503,626
+0.36(+4.07%)
Oct 29, 2021
9.000
9.160
8.800
8.840
1,464,751
-0.24(-2.64%)
Oct 28, 2021
8.960
9.160
9.080
1,252,966
+0.12(+1.34%)
Oct 27, 2021
9.040
9.280
8.920
8.960
975,613
-0.12(-1.32%)
Oct 26, 2021
9.240
9.080
1,710,673
-0.20(-2.16%)
Oct 25, 2021
9.280
9.480
9.160
9.280
1,572,635
-0.08(-0.85%)
Oct 22, 2021
9.600
9.160
9.360
1,321,153
-0.40(-4.10%)
Oct 21, 2021
9.400
10.12
9.360
9.760
1,884,381
+0.24(+2.52%)
Oct 20, 2021
9.400
9.720
9.040
9.520
1,849,093
+0.08(+0.85%)
Oct 19, 2021
8.840
9.480
8.800
9.440
2,262,108
+0.60(+6.79%)
Oct 18, 2021
8.880
9.080
8.800
8.840
1,099,079
-0.12(-1.34%)
Oct 15, 2021
9.240
9.280
8.880
8.960
952,285
-0.24(-2.61%)
Oct 14, 2021
9.040
9.600
9.040
9.200
1,432,259
+0.20(+2.22%)
Oct 13, 2021
8.960
9.120
8.920
9.000
728,853
+0.04(+0.45%)
Oct 12, 2021
8.920
9.240
8.880
8.960
896,618
+0.08(+0.90%)
Oct 11, 2021
8.920
9.080
8.840
8.880
809,679
-0.12(-1.33%)
Oct 08, 2021
9.120
9.360
9.000
9.000
893,953
-0.12(-1.32%)
Oct 07, 2021
9.240
9.520
8.960
9.120
1,362,943
-0.08(-0.87%)
Oct 06, 2021
9.000
9.320
8.855
9.200
912,783
+0.06(+0.66%)
Oct 05, 2021
8.800
9.360
8.740
9.140
1,144,467
+0.34(+3.86%)
Oct 04, 2021
8.920
9.000
8.680
8.800
1,393,273
-0.28(-3.08%)
Oct 01, 2021
9.240
9.300
8.880
9.080
1,411,415
-0.12(-1.30%)
Sep 30, 2021
9.320
9.400
9.120
9.200
1,184,339
-0.04(-0.43%)
Sep 29, 2021
9.560
9.640
9.240
9.240
1,244,052
-0.28(-2.94%)
Sep 28, 2021
9.760
9.964
9.480
9.520
1,583,038
-0.32(-3.25%)
Sep 27, 2021
9.640
10.08
9.480
9.840
1,348,421
+0.16(+1.65%)
Sep 24, 2021
9.840
9.928
9.600
9.680
736,140
-0.32(-3.20%)
Sep 23, 2021
9.720
10.16
9.720
10.00
1,588,595
+0.36(+3.73%)
Sep 22, 2021
9.400
9.680
9.320
9.640
1,360,296
+0.36(+3.88%)
Sep 21, 2021
9.320
9.560
9.092
9.280
1,349,826
+0.00(+0.00%)
Sep 20, 2021
9.320
9.440
9.040
9.280
1,508,873
-0.32(-3.33%)
Sep 17, 2021
9.600
9.840
9.400
9.600
1,603,231
+0.00(+0.00%)
Sep 16, 2021
9.640
9.920
9.440
9.600
1,069,574
-0.08(-0.83%)
Sep 15, 2021
9.560
9.940
9.480
9.680
1,246,262
+0.08(+0.83%)
Sep 14, 2021
9.880
10.00
9.480
9.600
839,108
-0.28(-2.83%)
Sep 13, 2021
9.880
10.04
9.520
9.880
938,296
+0.04(+0.41%)
Sep 10, 2021
10.27
10.27
9.800
9.840
1,334,196
-0.36(-3.53%)
Sep 09, 2021
10.16
10.48
10.08
10.20
1,300,473
+0.04(+0.39%)
Sep 08, 2021
10.48
10.54
10.04
10.16
1,334,937
-0.28(-2.68%)
Sep 07, 2021
10.52
10.92
10.44
10.44
1,439,069
-0.16(-1.51%)
Sep 03, 2021
10.92
11.11
10.52
10.60
1,058,901
-0.36(-3.28%)
Sep 02, 2021
10.60
11.08
10.40
10.96
1,353,985
+0.52(+4.98%)
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.