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
High Tide Inc
(NQ:
HITI
)
2.510
-0.010 (-0.40%)
Streaming Delayed Price
Updated: 1:29 PM EDT, Jun 3, 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
1.420
1.490
1.420
1.490
175,936
+0.07(+4.93%)
Aug 30, 2022
1.490
1.500
1.410
1.420
76,208
-0.05(-3.40%)
Aug 29, 2022
1.400
1.490
1.380
1.470
87,207
+0.04(+2.80%)
Aug 26, 2022
1.500
1.540
1.420
1.430
95,640
-0.08(-5.30%)
Aug 25, 2022
1.400
1.514
1.400
1.510
109,033
+0.10(+7.09%)
Aug 24, 2022
1.360
1.410
1.350
1.410
94,802
+0.04(+2.92%)
Aug 23, 2022
1.410
1.430
1.370
1.370
84,660
-0.02(-1.44%)
Aug 22, 2022
1.450
1.470
1.360
1.390
221,131
-0.04(-2.80%)
Aug 19, 2022
1.480
1.510
1.430
1.430
171,112
-0.04(-2.72%)
Aug 18, 2022
1.440
1.500
1.440
1.470
192,237
+0.04(+2.80%)
Aug 17, 2022
1.480
1.500
1.430
1.430
141,157
-0.05(-3.38%)
Aug 16, 2022
1.490
1.510
1.470
1.480
134,515
-0.01(-0.67%)
Aug 15, 2022
1.500
1.510
1.468
1.490
220,361
-0.01(-0.67%)
Aug 12, 2022
1.470
1.500
1.460
1.500
98,124
+0.04(+2.74%)
Aug 11, 2022
1.490
1.500
1.450
1.460
112,984
-0.01(-0.68%)
Aug 10, 2022
1.460
1.470
1.420
1.470
148,727
+0.03(+2.08%)
Aug 09, 2022
1.450
1.468
1.410
1.440
118,047
-0.03(-2.04%)
Aug 08, 2022
1.450
1.530
1.430
1.470
418,158
+0.02(+1.38%)
Aug 05, 2022
1.450
1.450
1.400
1.450
149,392
-0.01(-0.68%)
Aug 04, 2022
1.480
1.480
1.430
1.460
119,815
+0.00(+0.00%)
Aug 03, 2022
1.470
1.487
1.440
1.460
108,601
-0.02(-1.35%)
Aug 02, 2022
1.490
1.490
1.450
1.480
195,163
+0.01(+0.68%)
Aug 01, 2022
1.460
1.490
1.410
1.470
152,278
+0.02(+1.38%)
Jul 29, 2022
1.460
1.476
1.410
1.450
159,628
+0.00(+0.00%)
Jul 28, 2022
1.390
1.450
1.370
1.450
310,184
+0.00(+0.00%)
Jul 27, 2022
1.400
1.500
1.400
1.450
184,342
+0.05(+3.57%)
Jul 26, 2022
1.560
1.590
1.400
1.400
479,192
-0.15(-9.68%)
Jul 25, 2022
1.620
1.624
1.550
1.550
151,677
+0.00(+0.00%)
Jul 22, 2022
1.600
1.640
1.550
1.550
310,683
-0.05(-3.13%)
Jul 21, 2022
1.640
1.650
1.580
1.600
283,578
-0.05(-3.03%)
Jul 20, 2022
1.640
1.650
1.570
1.650
1,212,689
+0.01(+0.61%)
Jul 19, 2022
1.680
1.730
1.610
1.640
1,823,903
-0.46(-21.90%)
Jul 18, 2022
2.080
2.160
2.060
2.100
109,356
+0.03(+1.45%)
Jul 15, 2022
2.220
2.220
2.070
2.070
151,995
-0.13(-5.91%)
Jul 14, 2022
2.050
2.200
2.030
2.200
97,871
+0.11(+5.26%)
Jul 13, 2022
2.110
2.210
2.080
2.090
69,223
-0.02(-0.95%)
Jul 12, 2022
2.190
2.270
2.050
2.110
43,007
-0.05(-2.31%)
Jul 11, 2022
2.330
2.410
2.150
2.160
91,541
-0.20(-8.47%)
Jul 08, 2022
2.260
2.420
2.250
2.360
62,540
+0.09(+3.96%)
Jul 07, 2022
2.120
2.270
2.117
2.270
114,696
+0.18(+8.61%)
Jul 06, 2022
2.090
2.090
2.000
2.090
47,058
-0.04(-1.88%)
Jul 05, 2022
1.960
2.130
1.950
2.130
71,156
+0.11(+5.45%)
Jul 01, 2022
2.040
2.055
1.980
2.020
23,537
+0.04(+2.02%)
Jun 30, 2022
1.950
2.030
1.900
1.980
143,514
+0.03(+1.54%)
Jun 29, 2022
2.020
2.020
1.900
1.950
120,470
-0.07(-3.47%)
Jun 28, 2022
2.170
2.190
2.020
2.020
74,087
-0.09(-4.27%)
Jun 27, 2022
2.130
2.160
2.060
2.110
59,205
-0.02(-0.94%)
Jun 24, 2022
2.100
2.190
2.080
2.130
75,522
+0.01(+0.47%)
Jun 23, 2022
2.080
2.160
2.030
2.120
81,544
+0.04(+1.92%)
Jun 22, 2022
2.050
2.178
2.050
2.080
88,479
-0.05(-2.35%)
Jun 21, 2022
2.100
2.190
2.060
2.130
74,254
+0.07(+3.40%)
Jun 17, 2022
2.050
2.120
1.960
2.060
130,341
+0.06(+3.00%)
Jun 16, 2022
2.000
2.080
1.950
2.000
94,603
-0.05(-2.44%)
Jun 15, 2022
2.140
2.220
1.970
2.050
299,189
-0.21(-9.29%)
Jun 14, 2022
2.260
2.260
2.100
2.260
165,338
+0.10(+4.63%)
Jun 13, 2022
2.200
2.299
2.095
2.160
211,253
-0.17(-7.30%)
Jun 10, 2022
2.350
2.450
2.250
2.330
180,471
-0.03(-1.27%)
Jun 09, 2022
2.550
2.600
2.360
2.360
67,408
-0.22(-8.53%)
Jun 08, 2022
2.650
2.740
2.580
2.580
65,465
-0.06(-2.27%)
Jun 07, 2022
2.500
2.700
2.500
2.640
115,085
+0.10(+3.94%)
Jun 06, 2022
2.670
2.770
2.540
2.540
93,588
-0.14(-5.22%)
Jun 03, 2022
2.710
2.730
2.640
2.680
56,596
-0.09(-3.25%)
Jun 02, 2022
2.630
2.770
2.580
2.770
48,678
+0.15(+5.73%)
Jun 01, 2022
2.840
2.870
2.620
2.620
92,774
-0.16(-5.76%)
May 31, 2022
2.610
2.870
2.570
2.780
138,962
+0.16(+6.11%)
May 27, 2022
2.710
2.800
2.600
2.620
111,151
-0.07(-2.60%)
May 26, 2022
2.470
2.690
2.460
2.690
79,548
+0.20(+8.03%)
May 25, 2022
2.420
2.490
2.360
2.490
96,360
+0.14(+5.96%)
May 24, 2022
2.470
2.470
2.310
2.350
109,737
-0.14(-5.62%)
May 23, 2022
2.540
2.689
2.430
2.490
107,834
-0.02(-0.80%)
May 20, 2022
2.440
2.540
2.380
2.510
127,722
+0.13(+5.46%)
May 19, 2022
2.350
2.470
2.274
2.380
115,874
+0.06(+2.59%)
May 18, 2022
2.700
2.700
2.300
2.320
214,741
-0.36(-13.43%)
May 17, 2022
2.320
2.815
2.300
2.680
502,181
+0.40(+17.54%)
May 16, 2022
1.900
2.280
1.820
2.280
457,257
+0.48(+26.67%)
May 13, 2022
2.020
2.305
1.730
1.800
906,092
-0.20(-10.00%)
May 12, 2022
2.140
2.140
1.960
2.000
314,444
-0.16(-7.41%)
May 11, 2022
2.440
2.498
2.150
2.160
249,585
-0.28(-11.48%)
May 10, 2022
2.700
2.877
2.410
2.440
198,916
-0.23(-8.61%)
May 09, 2022
2.950
3.000
2.600
2.670
155,093
-0.30(-10.10%)
May 06, 2022
3.210
3.248
2.910
2.970
203,068
-0.26(-8.05%)
May 05, 2022
3.460
3.460
3.220
3.230
134,971
-0.27(-7.71%)
May 04, 2022
3.550
3.600
3.450
3.500
62,577
+0.00(+0.00%)
May 03, 2022
3.600
3.650
3.500
3.500
45,077
-0.10(-2.78%)
May 02, 2022
3.520
3.640
3.500
3.600
45,611
+0.06(+1.69%)
Apr 29, 2022
3.510
3.740
3.500
3.540
67,214
+0.04(+1.14%)
Apr 28, 2022
3.540
3.570
3.390
3.500
87,576
+0.02(+0.57%)
Apr 27, 2022
3.600
3.750
3.450
3.480
95,153
-0.09(-2.52%)
Apr 26, 2022
3.730
3.790
3.500
3.570
108,316
-0.16(-4.29%)
Apr 25, 2022
3.840
3.850
3.580
3.730
80,533
-0.01(-0.27%)
Apr 22, 2022
3.900
3.949
3.730
3.740
116,909
-0.19(-4.83%)
Apr 21, 2022
4.050
4.062
3.930
3.930
46,906
-0.03(-0.76%)
Apr 20, 2022
4.090
4.100
3.930
3.960
121,795
+0.00(+0.00%)
Apr 19, 2022
4.000
4.030
3.940
3.960
65,111
+0.02(+0.51%)
Apr 18, 2022
4.050
4.210
3.920
3.940
124,997
-0.06(-1.50%)
Apr 14, 2022
4.100
4.160
4.000
4.000
128,414
-0.10(-2.44%)
Apr 13, 2022
4.050
4.130
4.050
4.100
34,560
+0.05(+1.23%)
Apr 12, 2022
4.100
4.270
4.050
4.050
67,002
-0.10(-2.41%)
Apr 11, 2022
4.340
4.350
4.060
4.150
100,914
-0.22(-5.03%)
Apr 08, 2022
4.370
4.470
4.160
4.370
78,360
+0.04(+0.92%)
Apr 07, 2022
4.320
4.540
4.250
4.330
115,392
-0.03(-0.69%)
Apr 06, 2022
4.600
4.612
4.350
4.360
139,468
-0.27(-5.83%)
Apr 05, 2022
4.770
4.770
4.610
4.630
96,004
-0.11(-2.32%)
Apr 04, 2022
4.630
4.780
4.630
4.740
63,775
+0.04(+0.85%)
Apr 01, 2022
4.550
4.800
4.550
4.700
164,793
+0.16(+3.52%)
Mar 31, 2022
4.900
4.900
4.500
4.540
162,238
-0.28(-5.81%)
Mar 30, 2022
4.800
5.009
4.710
4.820
135,381
+0.04(+0.84%)
Mar 29, 2022
4.710
4.810
4.500
4.780
102,234
+0.08(+1.70%)
Mar 28, 2022
5.040
5.100
4.620
4.700
163,388
-0.40(-7.84%)
Mar 25, 2022
4.730
5.100
4.600
5.100
367,460
+0.52(+11.35%)
Mar 24, 2022
4.330
4.620
4.280
4.580
160,663
+0.26(+6.02%)
Mar 23, 2022
4.490
4.490
4.290
4.320
91,973
-0.12(-2.70%)
Mar 22, 2022
4.410
4.462
4.390
4.440
95,491
+0.02(+0.45%)
Mar 21, 2022
4.440
4.480
4.320
4.420
102,703
-0.06(-1.34%)
Mar 18, 2022
4.750
4.900
4.310
4.480
282,199
-0.30(-6.28%)
Mar 17, 2022
4.790
4.910
4.600
4.780
194,607
+0.13(+2.80%)
Mar 16, 2022
4.720
4.750
4.467
4.650
112,704
+0.10(+2.20%)
Mar 15, 2022
4.430
4.642
4.430
4.550
98,388
+0.06(+1.34%)
Mar 14, 2022
4.210
4.520
4.150
4.490
132,318
+0.20(+4.66%)
Mar 11, 2022
4.470
4.513
4.280
4.290
65,581
-0.18(-4.03%)
Mar 10, 2022
4.460
4.580
4.390
4.470
66,576
-0.05(-1.11%)
Mar 09, 2022
4.150
4.730
4.130
4.520
158,756
+0.43(+10.51%)
Mar 08, 2022
3.910
4.160
3.870
4.090
169,844
+0.21(+5.41%)
Mar 07, 2022
4.070
4.150
3.860
3.880
220,274
-0.21(-5.13%)
Mar 04, 2022
4.060
4.175
4.000
4.090
125,669
-0.01(-0.24%)
Mar 03, 2022
4.260
4.300
4.100
4.100
95,756
-0.19(-4.43%)
Mar 02, 2022
4.320
4.335
4.220
4.290
61,171
-0.01(-0.23%)
Mar 01, 2022
4.350
4.450
4.220
4.300
125,783
-0.07(-1.60%)
Feb 28, 2022
4.242
4.480
4.242
4.370
144,547
-0.05(-1.13%)
Feb 25, 2022
4.580
4.446
4.320
4.420
106,061
-0.09(-2.00%)
Feb 24, 2022
4.060
4.510
4.050
4.510
290,223
+0.17(+3.92%)
Feb 23, 2022
4.500
4.630
4.300
4.340
126,966
+0.03(+0.70%)
Feb 22, 2022
4.380
4.520
4.230
4.310
245,763
-0.42(-8.88%)
Feb 18, 2022
4.730
0
-0.32(-6.34%)
Feb 17, 2022
5.210
5.308
5.050
5.050
223,427
-0.21(-3.99%)
Feb 16, 2022
5.500
5.560
5.260
5.260
74,218
-0.25(-4.54%)
Feb 15, 2022
5.430
5.680
5.340
5.510
157,134
+0.21(+3.96%)
Feb 14, 2022
5.520
5.630
5.250
5.300
162,495
-0.31(-5.53%)
Feb 11, 2022
5.300
5.820
4.930
5.610
334,001
+0.33(+6.25%)
Feb 10, 2022
4.780
5.893
4.660
5.280
636,847
+0.33(+6.67%)
Feb 09, 2022
4.400
4.950
4.350
4.950
193,072
+0.57(+13.01%)
Feb 08, 2022
3.960
4.380
3.960
4.380
92,878
+0.40(+10.05%)
Feb 07, 2022
4.050
4.100
3.930
3.980
132,749
-0.07(-1.73%)
Feb 04, 2022
4.110
4.110
3.930
4.050
137,366
+0.11(+2.79%)
Feb 03, 2022
4.000
3.920
3.940
91,823
-0.13(-3.19%)
Feb 02, 2022
4.330
4.330
3.980
4.070
118,288
-0.23(-5.35%)
Feb 01, 2022
4.150
4.300
3.980
4.300
143,122
+0.14(+3.37%)
Jan 31, 2022
4.110
4.160
151,757
+0.07(+1.71%)
Jan 28, 2022
3.910
4.115
3.910
4.090
231,588
+0.18(+4.60%)
Jan 27, 2022
4.210
4.210
3.910
3.910
291,554
-0.30(-7.13%)
Jan 26, 2022
4.450
4.550
4.210
4.210
196,385
-0.06(-1.41%)
Jan 25, 2022
3.940
4.370
3.880
4.270
124,255
+0.33(+8.38%)
Jan 24, 2022
4.000
4.000
3.650
3.940
267,137
-0.14(-3.43%)
Jan 21, 2022
4.200
4.310
4.070
4.080
136,294
-0.16(-3.77%)
Jan 20, 2022
4.450
4.600
4.230
4.240
98,479
-0.13(-2.97%)
Jan 19, 2022
4.540
4.643
4.370
4.370
105,536
-0.16(-3.53%)
Jan 18, 2022
4.670
4.790
4.520
4.530
120,087
-0.26(-5.43%)
Jan 14, 2022
4.790
0
+0.29(+6.44%)
Jan 13, 2022
4.610
4.790
4.500
4.500
89,542
-0.08(-1.75%)
Jan 12, 2022
4.510
4.700
4.510
4.580
68,976
+0.09(+2.00%)
Jan 11, 2022
4.570
4.650
4.460
4.490
88,958
-0.07(-1.54%)
Jan 10, 2022
4.580
4.590
4.350
4.560
101,264
-0.03(-0.65%)
Jan 07, 2022
4.450
4.720
4.450
4.590
74,867
+0.14(+3.15%)
Jan 06, 2022
4.420
4.550
4.161
4.450
155,992
+0.14(+3.25%)
Jan 05, 2022
4.570
4.650
4.300
4.310
168,665
-0.19(-4.22%)
Jan 04, 2022
4.620
4.620
4.380
4.500
82,724
-0.10(-2.17%)
Jan 03, 2022
4.260
4.610
4.260
4.600
178,510
+0.35(+8.24%)
Dec 31, 2021
4.260
4.360
4.230
4.250
160,901
-0.04(-0.93%)
Dec 30, 2021
4.350
4.440
4.260
4.290
176,493
-0.04(-0.92%)
Dec 29, 2021
4.420
4.560
4.330
4.330
262,574
-0.02(-0.46%)
Dec 28, 2021
4.520
4.550
4.340
4.350
211,821
-0.20(-4.40%)
Dec 27, 2021
4.750
4.770
4.480
4.550
150,812
-0.15(-3.19%)
Dec 23, 2021
4.640
4.781
4.570
4.700
168,132
+0.08(+1.73%)
Dec 22, 2021
4.640
4.860
4.570
4.620
117,948
-0.04(-0.86%)
Dec 21, 2021
4.500
4.810
4.500
4.660
226,773
+0.26(+5.91%)
Dec 20, 2021
4.350
4.680
4.300
4.400
353,356
-0.20(-4.35%)
Dec 17, 2021
4.650
4.780
4.450
4.600
271,069
-0.12(-2.54%)
Dec 16, 2021
5.000
5.090
4.720
4.720
193,610
-0.28(-5.60%)
Dec 15, 2021
4.880
5.260
4.780
5.000
376,667
+0.14(+2.88%)
Dec 14, 2021
5.110
5.200
4.850
4.860
382,375
-0.34(-6.54%)
Dec 13, 2021
5.490
5.530
5.100
5.200
376,916
-0.37(-6.64%)
Dec 10, 2021
5.440
5.600
5.280
5.570
145,047
+0.13(+2.39%)
Dec 09, 2021
5.800
5.840
5.380
5.440
124,266
-0.32(-5.56%)
Dec 08, 2021
5.820
5.831
5.650
5.760
164,362
-0.10(-1.71%)
Dec 07, 2021
5.600
5.930
5.600
5.860
120,006
+0.26(+4.64%)
Dec 06, 2021
5.360
5.640
5.120
5.600
331,202
+0.16(+2.94%)
Dec 03, 2021
5.840
5.860
5.420
5.440
338,472
-0.39(-6.69%)
Dec 02, 2021
5.880
5.970
5.710
5.830
227,290
-0.13(-2.18%)
Dec 01, 2021
6.210
6.260
5.780
5.960
247,913
-0.30(-4.79%)
Nov 30, 2021
6.190
6.260
5.820
6.260
245,232
+0.02(+0.32%)
Nov 29, 2021
6.300
6.340
5.950
6.240
203,292
-0.06(-0.95%)
Nov 26, 2021
6.590
6.590
6.150
6.300
142,498
-0.34(-5.12%)
Nov 24, 2021
6.680
6.790
6.570
6.640
102,132
-0.05(-0.75%)
Nov 23, 2021
6.560
6.730
6.450
6.690
268,746
-0.05(-0.74%)
Nov 22, 2021
6.100
6.850
5.850
6.740
459,079
+0.66(+10.86%)
Nov 19, 2021
6.160
6.430
6.060
6.080
144,362
-0.08(-1.30%)
Nov 18, 2021
6.710
6.310
6.160
6.160
428,609
-0.72(-10.47%)
Nov 17, 2021
7.300
7.540
6.810
6.880
410,679
-0.65(-8.63%)
Nov 16, 2021
7.680
7.680
7.220
7.530
410,575
-0.32(-4.08%)
Nov 15, 2021
7.920
7.980
7.400
7.850
530,787
+0.00(+0.00%)
Nov 12, 2021
6.850
7.970
6.830
7.850
1,199,572
+1.03(+15.10%)
Nov 11, 2021
6.520
6.860
6.500
6.820
158,870
+0.17(+2.56%)
Nov 10, 2021
6.580
6.650
190,312
+0.07(+1.06%)
Nov 09, 2021
6.270
6.624
6.260
6.580
149,063
+0.14(+2.17%)
Nov 08, 2021
6.420
6.460
6.090
6.440
346,514
+0.02(+0.31%)
Nov 05, 2021
6.650
6.919
6.141
6.420
451,389
-0.04(-0.62%)
Nov 04, 2021
5.910
6.490
5.910
6.460
278,854
+0.36(+5.90%)
Nov 03, 2021
5.890
6.100
5.810
6.100
220,147
+0.20(+3.39%)
Nov 02, 2021
5.710
5.900
5.660
5.900
184,228
+0.12(+2.08%)
Nov 01, 2021
5.460
5.800
5.460
5.780
544,633
+0.32(+5.86%)
Oct 29, 2021
5.420
5.480
5.400
5.460
127,742
-0.01(-0.18%)
Oct 28, 2021
5.560
5.570
5.300
5.470
201,843
+0.01(+0.18%)
Oct 27, 2021
5.340
5.520
5.292
5.460
198,815
+0.12(+2.25%)
Oct 26, 2021
5.540
5.320
5.340
229,484
-0.14(-2.55%)
Oct 25, 2021
5.650
5.768
5.440
5.480
273,695
-0.12(-2.14%)
Oct 22, 2021
5.670
5.740
5.520
5.600
272,821
-0.13(-2.27%)
Oct 21, 2021
5.920
6.020
5.720
5.730
292,143
-0.28(-4.66%)
Oct 20, 2021
5.990
6.100
5.860
6.010
305,067
+0.02(+0.33%)
Oct 19, 2021
5.740
6.140
5.710
5.990
298,017
+0.19(+3.28%)
Oct 18, 2021
5.660
5.890
5.650
5.800
287,011
+0.15(+2.65%)
Oct 15, 2021
5.740
5.760
5.500
5.650
219,990
-0.02(-0.35%)
Oct 14, 2021
5.750
5.860
5.660
5.670
169,788
-0.05(-0.87%)
Oct 13, 2021
5.770
5.870
5.650
5.720
89,029
-0.05(-0.87%)
Oct 12, 2021
5.790
5.920
5.645
5.770
186,235
+0.06(+1.05%)
Oct 11, 2021
5.980
5.980
5.683
5.710
149,682
-0.27(-4.52%)
Oct 08, 2021
6.000
6.140
5.900
5.980
106,344
-0.03(-0.50%)
Oct 07, 2021
5.750
6.050
5.700
6.010
234,196
+0.35(+6.18%)
Oct 06, 2021
5.760
5.850
5.570
5.660
215,921
-0.24(-4.07%)
Oct 05, 2021
6.000
6.040
5.750
5.900
317,354
-0.10(-1.67%)
Oct 04, 2021
6.070
6.225
5.890
6.000
251,490
-0.14(-2.28%)
Oct 01, 2021
6.230
6.230
6.050
6.140
96,220
-0.11(-1.76%)
Sep 30, 2021
6.150
6.250
6.050
6.250
163,971
+0.12(+1.96%)
Sep 29, 2021
6.360
6.360
6.100
6.130
151,984
-0.12(-1.92%)
Sep 28, 2021
6.480
6.490
6.230
6.250
205,620
-0.24(-3.70%)
Sep 27, 2021
6.390
6.610
6.370
6.490
127,690
+0.03(+0.46%)
Sep 24, 2021
6.450
6.543
6.347
6.460
118,492
-0.02(-0.31%)
Sep 23, 2021
6.400
6.510
6.350
6.480
157,316
+0.13(+2.05%)
Sep 22, 2021
6.290
6.473
6.214
6.350
174,959
+0.10(+1.60%)
Sep 21, 2021
6.300
6.440
6.180
6.250
133,261
+0.04(+0.64%)
Sep 20, 2021
6.340
6.610
6.200
6.210
263,404
-0.51(-7.59%)
Sep 17, 2021
6.620
6.840
6.260
6.720
422,424
+0.14(+2.13%)
Sep 16, 2021
6.830
6.830
6.510
6.580
314,552
-0.31(-4.50%)
Sep 15, 2021
7.230
7.230
6.760
6.890
524,064
-0.41(-5.62%)
Sep 14, 2021
7.670
7.690
7.250
7.300
289,882
-0.40(-5.19%)
Sep 13, 2021
7.730
7.799
7.520
7.700
282,990
+0.11(+1.45%)
Sep 10, 2021
7.400
7.600
7.280
7.590
190,110
+0.20(+2.71%)
Sep 09, 2021
7.510
7.540
7.320
7.390
152,911
+0.01(+0.14%)
Sep 08, 2021
7.380
7.470
7.310
7.380
120,577
-0.11(-1.47%)
Sep 07, 2021
7.580
7.670
7.390
7.490
215,544
-0.12(-1.58%)
Sep 03, 2021
7.250
7.669
7.231
7.610
280,482
+0.35(+4.82%)
Sep 02, 2021
7.300
7.330
7.203
7.260
153,816
-0.03(-0.41%)
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.