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
Curaleaf Holdings Inc
(OP:
CURLF
)
4.615
-0.025 (-0.54%)
Streaming Delayed Price
Updated: 9:42 AM 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 (%)
Sep 29, 2023
4.435
4.600
4.200
4.520
569,398
+0.03(+0.62%)
Sep 28, 2023
4.440
4.505
4.200
4.492
682,897
+0.04(+0.94%)
Sep 27, 2023
4.250
4.620
4.140
4.450
1,356,578
+0.20(+4.71%)
Sep 26, 2023
4.185
4.516
4.120
4.250
1,473,521
+0.02(+0.47%)
Sep 25, 2023
4.400
4.290
4.100
4.230
2,234,706
-0.07(-1.63%)
Sep 22, 2023
3.950
4.350
3.950
4.300
371,711
+0.25(+6.17%)
Sep 21, 2023
4.500
4.500
3.940
4.050
1,350,908
-0.49(-10.79%)
Sep 20, 2023
4.600
4.680
4.300
4.540
542,045
+0.10(+2.25%)
Sep 19, 2023
5.000
5.140
4.300
4.440
3,002,569
-0.70(-13.65%)
Sep 18, 2023
5.225
5.440
4.890
5.142
952,798
-0.22(-4.17%)
Sep 15, 2023
5.595
5.800
5.058
5.366
1,281,387
-0.02(-0.45%)
Sep 14, 2023
4.870
5.400
4.870
5.390
694,085
+0.50(+10.34%)
Sep 13, 2023
5.110
5.300
4.800
4.885
1,411,132
-0.17(-3.27%)
Sep 12, 2023
5.260
5.335
4.520
5.050
1,641,679
-0.19(-3.63%)
Sep 11, 2023
4.790
5.380
4.790
5.240
1,293,253
+0.46(+9.62%)
Sep 08, 2023
4.500
5.150
4.280
4.780
1,739,384
+0.39(+8.88%)
Sep 07, 2023
4.330
4.530
4.280
4.390
854,644
+0.00(+0.00%)
Sep 06, 2023
4.640
4.710
4.216
4.390
2,113,999
-0.01(-0.23%)
Sep 05, 2023
4.080
4.500
3.880
4.400
1,520,095
+0.56(+14.58%)
Sep 01, 2023
3.740
4.100
3.620
3.840
1,552,520
+0.10(+2.67%)
Aug 31, 2023
3.250
4.020
3.180
3.740
2,443,493
+0.56(+17.61%)
Aug 30, 2023
2.670
3.360
2.630
3.180
1,574,625
+0.49(+18.22%)
Aug 29, 2023
2.780
2.900
2.670
2.690
345,012
-0.08(-2.88%)
Aug 28, 2023
2.800
2.905
2.730
2.770
137,779
-0.13(-4.49%)
Aug 25, 2023
2.880
2.910
2.800
2.900
120,715
+0.04(+1.26%)
Aug 24, 2023
2.840
2.870
2.790
2.864
144,562
+0.02(+0.85%)
Aug 23, 2023
2.800
2.880
2.798
2.840
127,067
-0.03(-1.05%)
Aug 22, 2023
2.750
2.930
2.750
2.870
147,396
-0.04(-1.37%)
Aug 21, 2023
2.770
2.960
2.770
2.910
467,704
+0.12(+4.30%)
Aug 18, 2023
2.700
2.850
2.700
2.790
125,564
+0.02(+0.72%)
Aug 17, 2023
2.735
2.865
2.720
2.770
175,135
+0.02(+0.73%)
Aug 16, 2023
2.690
2.780
2.680
2.750
353,819
+0.01(+0.36%)
Aug 15, 2023
2.800
2.800
2.570
2.740
496,194
-0.03(-1.08%)
Aug 14, 2023
2.850
2.970
2.770
2.770
427,529
-0.21(-7.05%)
Aug 11, 2023
3.100
3.100
2.780
2.980
680,129
-0.12(-3.87%)
Aug 10, 2023
3.050
3.100
2.670
3.100
945,937
+0.05(+1.64%)
Aug 09, 2023
3.410
3.410
3.050
3.050
414,810
-0.33(-9.76%)
Aug 08, 2023
3.330
3.475
3.230
3.380
286,269
-0.05(-1.46%)
Aug 07, 2023
3.440
3.500
3.350
3.430
190,235
-0.05(-1.44%)
Aug 04, 2023
3.550
3.550
3.450
3.480
215,793
-0.07(-1.89%)
Aug 03, 2023
3.440
3.600
3.420
3.547
99,810
+0.05(+1.34%)
Aug 02, 2023
3.720
3.720
3.430
3.500
150,691
-0.09(-2.40%)
Aug 01, 2023
3.750
3.800
3.510
3.586
316,339
-0.13(-3.60%)
Jul 31, 2023
3.500
3.720
3.450
3.720
387,688
+0.26(+7.51%)
Jul 28, 2023
3.250
3.460
3.200
3.460
207,419
+0.22(+6.79%)
Jul 27, 2023
3.330
3.330
3.200
3.240
158,858
-0.03(-0.92%)
Jul 26, 2023
3.245
3.400
3.180
3.270
251,891
+0.02(+0.62%)
Jul 25, 2023
3.260
3.300
3.200
3.250
229,141
-0.05(-1.52%)
Jul 24, 2023
3.300
3.445
3.270
3.300
299,216
-0.17(-4.90%)
Jul 21, 2023
3.460
3.650
3.320
3.470
345,027
-0.09(-2.53%)
Jul 20, 2023
3.500
3.600
3.260
3.560
479,538
+0.06(+1.57%)
Jul 19, 2023
3.520
3.620
3.500
3.505
115,226
-0.02(-0.43%)
Jul 18, 2023
3.620
3.670
3.520
3.520
268,109
-0.09(-2.56%)
Jul 17, 2023
3.660
3.750
3.550
3.612
244,004
-0.11(-2.89%)
Jul 14, 2023
3.800
3.940
3.650
3.720
177,039
-0.08(-2.11%)
Jul 13, 2023
3.780
3.931
3.600
3.800
520,707
+0.12(+3.26%)
Jul 12, 2023
3.700
3.770
3.600
3.680
287,130
-0.03(-0.81%)
Jul 11, 2023
3.750
3.920
3.660
3.710
541,327
-0.19(-4.87%)
Jul 10, 2023
4.040
4.270
3.800
3.900
1,278,146
-0.10(-2.50%)
Jul 07, 2023
3.480
4.080
3.420
4.000
749,263
+0.54(+15.61%)
Jul 06, 2023
3.351
3.500
3.322
3.460
276,197
+0.07(+2.19%)
Jul 05, 2023
3.310
3.430
3.130
3.386
635,421
+0.09(+2.61%)
Jul 03, 2023
2.950
3.370
2.950
3.300
328,814
+0.21(+6.73%)
Jun 30, 2023
3.000
3.110
2.960
3.092
301,766
+0.08(+2.72%)
Jun 29, 2023
2.980
3.050
2.980
3.010
105,809
-0.03(-0.98%)
Jun 28, 2023
3.021
3.066
2.980
3.040
130,257
+0.01(+0.33%)
Jun 27, 2023
3.010
3.160
3.000
3.030
329,370
-0.02(-0.66%)
Jun 26, 2023
3.120
3.120
3.000
3.050
205,198
-0.06(-1.93%)
Jun 23, 2023
3.090
3.180
3.076
3.110
252,238
-0.06(-1.89%)
Jun 22, 2023
3.190
3.210
3.050
3.170
462,466
+0.06(+1.93%)
Jun 21, 2023
3.040
3.230
3.000
3.110
495,485
+0.08(+2.64%)
Jun 20, 2023
3.030
3.100
2.940
3.030
606,400
-0.03(-0.98%)
Jun 16, 2023
3.020
3.230
2.940
3.060
802,394
+0.05(+1.66%)
Jun 15, 2023
2.910
3.100
2.910
3.010
407,848
+0.01(+0.33%)
Jun 14, 2023
2.880
3.050
2.850
3.000
188,458
+0.12(+4.17%)
Jun 13, 2023
2.910
2.950
2.860
2.880
305,748
-0.04(-1.37%)
Jun 12, 2023
2.940
2.960
2.870
2.920
232,286
-0.04(-1.35%)
Jun 09, 2023
3.075
3.080
2.810
2.960
558,166
-0.04(-1.33%)
Jun 08, 2023
3.035
3.130
2.940
3.000
287,542
-0.02(-0.66%)
Jun 07, 2023
2.700
3.250
2.700
3.020
578,384
+0.22(+7.72%)
Jun 06, 2023
2.650
2.804
2.650
2.804
167,630
+0.10(+3.83%)
Jun 05, 2023
2.830
2.850
2.700
2.700
213,533
-0.13(-4.76%)
Jun 02, 2023
2.750
2.881
2.730
2.835
254,171
+0.08(+3.09%)
Jun 01, 2023
2.830
2.865
2.750
2.750
139,114
-0.11(-3.85%)
May 31, 2023
2.810
2.900
2.790
2.860
234,983
-0.04(-1.38%)
May 30, 2023
2.700
2.954
2.700
2.900
222,321
+0.22(+8.21%)
May 26, 2023
2.600
2.760
2.600
2.680
362,518
-0.07(-2.65%)
May 25, 2023
2.880
2.880
2.630
2.753
236,269
-0.09(-3.06%)
May 24, 2023
2.840
2.900
2.810
2.840
176,151
-0.03(-1.05%)
May 23, 2023
2.730
2.980
2.730
2.870
297,777
+0.05(+1.90%)
May 22, 2023
2.820
2.880
2.630
2.817
284,443
-0.01(-0.38%)
May 19, 2023
2.880
2.934
2.780
2.827
321,464
-0.05(-1.83%)
May 18, 2023
2.750
2.920
2.696
2.880
617,668
+0.16(+5.88%)
May 17, 2023
2.740
2.740
2.485
2.720
413,664
+0.17(+6.73%)
May 16, 2023
2.575
2.702
2.505
2.549
376,799
-0.01(-0.45%)
May 15, 2023
2.470
2.580
2.400
2.560
265,411
+0.10(+3.86%)
May 12, 2023
2.440
2.520
2.360
2.465
240,312
+0.01(+0.61%)
May 11, 2023
2.650
2.750
2.430
2.450
287,939
-0.17(-6.49%)
May 10, 2023
2.720
2.880
2.620
2.620
285,032
-0.19(-6.76%)
May 09, 2023
2.960
2.980
2.770
2.810
598,843
-0.15(-4.98%)
May 08, 2023
2.700
2.957
2.700
2.957
286,571
+0.16(+5.62%)
May 05, 2023
2.610
2.840
2.610
2.800
1,014,934
+0.20(+7.69%)
May 04, 2023
2.330
2.710
2.289
2.600
441,311
+0.16(+6.56%)
May 03, 2023
2.630
2.750
2.420
2.440
261,849
-0.19(-7.22%)
May 02, 2023
2.550
2.660
2.396
2.630
415,011
+0.02(+0.92%)
May 01, 2023
2.590
2.770
2.500
2.606
1,296,966
+0.05(+1.80%)
Apr 28, 2023
2.650
2.650
2.510
2.560
352,106
-0.07(-2.66%)
Apr 27, 2023
2.530
2.750
2.530
2.630
788,482
+0.24(+10.04%)
Apr 26, 2023
2.280
2.540
2.280
2.390
341,678
+0.10(+4.37%)
Apr 25, 2023
2.410
2.420
2.260
2.290
203,353
-0.11(-4.74%)
Apr 24, 2023
2.330
2.435
2.190
2.404
797,195
+0.08(+3.62%)
Apr 21, 2023
2.430
2.430
2.260
2.320
317,745
-0.06(-2.58%)
Apr 20, 2023
2.400
2.480
2.320
2.381
551,836
-0.06(-2.56%)
Apr 19, 2023
2.550
2.590
2.410
2.444
377,421
-0.01(-0.24%)
Apr 18, 2023
2.580
2.585
2.430
2.450
424,257
-0.06(-2.23%)
Apr 17, 2023
2.370
2.590
2.338
2.506
612,031
+0.14(+5.74%)
Apr 14, 2023
2.500
2.500
2.230
2.370
1,137,335
-0.17(-6.69%)
Apr 13, 2023
2.500
2.740
2.500
2.540
673,479
-0.06(-2.31%)
Apr 12, 2023
2.350
2.770
2.350
2.600
754,222
+0.22(+9.43%)
Apr 11, 2023
2.380
2.420
2.327
2.376
271,254
+0.01(+0.25%)
Apr 10, 2023
2.400
2.440
2.320
2.370
395,821
-0.07(-2.71%)
Apr 06, 2023
2.500
2.550
2.420
2.436
645,770
-0.09(-3.72%)
Apr 05, 2023
2.520
2.574
2.370
2.530
493,981
+0.00(+0.00%)
Apr 04, 2023
2.670
2.680
2.500
2.530
503,069
-0.15(-5.60%)
Apr 03, 2023
2.830
2.830
2.660
2.680
268,926
-0.13(-4.63%)
Mar 31, 2023
2.820
2.900
2.810
2.810
391,300
-0.04(-1.40%)
Mar 30, 2023
2.960
2.960
2.848
2.850
205,870
-0.11(-3.72%)
Mar 29, 2023
2.940
2.960
2.870
2.960
316,124
+0.01(+0.48%)
Mar 28, 2023
2.950
2.950
2.844
2.946
309,608
-0.00(-0.14%)
Mar 27, 2023
2.950
2.954
2.683
2.950
381,345
+0.01(+0.34%)
Mar 24, 2023
3.050
3.170
2.850
2.940
1,581,284
-0.11(-3.61%)
Mar 23, 2023
3.140
3.250
3.040
3.050
268,950
-0.17(-5.20%)
Mar 22, 2023
3.180
3.300
3.100
3.217
6,739,005
-0.07(-2.21%)
Mar 21, 2023
3.265
3.320
3.134
3.290
448,724
+0.02(+0.61%)
Mar 20, 2023
3.360
3.400
3.260
3.270
229,939
-0.13(-3.74%)
Mar 17, 2023
3.400
3.450
3.337
3.397
137,181
-0.04(-1.25%)
Mar 16, 2023
3.460
3.650
3.380
3.440
209,392
+0.02(+0.58%)
Mar 15, 2023
3.490
3.580
3.370
3.420
244,063
-0.15(-4.20%)
Mar 14, 2023
3.610
3.610
3.470
3.570
189,650
+0.01(+0.28%)
Mar 13, 2023
3.630
3.700
3.500
3.560
279,411
-0.15(-4.04%)
Mar 10, 2023
3.660
3.760
3.650
3.710
5,191,578
+0.00(+0.00%)
Mar 09, 2023
3.760
3.840
3.670
3.710
163,287
-0.08(-2.11%)
Mar 08, 2023
3.880
3.880
3.760
3.790
145,827
-0.06(-1.56%)
Mar 07, 2023
3.830
3.850
3.690
3.850
3,906,988
+0.06(+1.58%)
Mar 06, 2023
3.910
3.910
3.750
3.790
172,263
-0.11(-2.82%)
Mar 03, 2023
3.890
3.904
3.740
3.900
6,157,931
+0.05(+1.30%)
Mar 02, 2023
3.610
3.850
3.610
3.850
252,483
+0.12(+3.15%)
Mar 01, 2023
3.600
3.732
3.600
3.732
354,753
+0.12(+3.39%)
Feb 28, 2023
3.610
3.710
3.600
3.610
253,882
-0.04(-1.10%)
Feb 27, 2023
3.610
3.740
3.610
3.650
124,769
-0.02(-0.54%)
Feb 24, 2023
3.650
3.690
3.570
3.670
207,072
+0.01(+0.24%)
Feb 23, 2023
3.750
3.750
3.620
3.661
110,301
-0.05(-1.42%)
Feb 22, 2023
3.800
3.800
3.650
3.714
140,039
-0.03(-0.69%)
Feb 21, 2023
3.900
3.910
3.650
3.740
298,507
-0.16(-4.10%)
Feb 17, 2023
3.870
3.960
3.830
3.900
287,069
-0.04(-1.02%)
Feb 16, 2023
3.750
3.986
3.730
3.940
164,683
+0.12(+3.14%)
Feb 15, 2023
3.870
3.900
3.768
3.820
241,998
-0.01(-0.26%)
Feb 14, 2023
3.800
3.860
3.610
3.830
148,714
+0.09(+2.48%)
Feb 13, 2023
3.670
3.820
3.590
3.737
212,625
-0.06(-1.65%)
Feb 10, 2023
3.690
3.800
3.580
3.800
331,773
+0.09(+2.43%)
Feb 09, 2023
3.760
3.805
3.600
3.710
364,354
-0.12(-3.13%)
Feb 08, 2023
3.850
3.860
3.760
3.830
95,093
-0.00(-0.13%)
Feb 07, 2023
3.822
3.860
3.720
3.835
257,409
+0.00(+0.13%)
Feb 06, 2023
3.800
3.920
3.720
3.830
160,779
-0.02(-0.65%)
Feb 03, 2023
3.900
3.930
3.800
3.855
227,914
-0.04(-1.15%)
Feb 02, 2023
3.990
4.030
3.790
3.900
828,409
-0.06(-1.52%)
Feb 01, 2023
3.840
4.000
3.750
3.960
398,790
+0.12(+3.13%)
Jan 31, 2023
3.650
4.040
3.620
3.840
676,141
+0.15(+4.19%)
Jan 30, 2023
3.760
3.770
3.670
3.686
233,351
-0.07(-1.98%)
Jan 27, 2023
3.320
3.808
3.320
3.760
566,832
+0.17(+4.74%)
Jan 26, 2023
3.720
3.730
3.310
3.590
1,575,115
-0.02(-0.55%)
Jan 25, 2023
3.810
3.880
3.601
3.610
727,363
-0.23(-5.93%)
Jan 24, 2023
3.910
4.002
3.838
3.838
435,189
-0.12(-3.09%)
Jan 23, 2023
3.970
4.300
3.855
3.960
528,653
-0.10(-2.46%)
Jan 20, 2023
4.095
4.095
3.920
4.060
710,780
-0.03(-0.73%)
Jan 19, 2023
4.000
4.120
3.950
4.090
377,406
-0.01(-0.24%)
Jan 18, 2023
4.000
4.150
3.990
4.100
314,676
+0.01(+0.22%)
Jan 17, 2023
3.990
4.201
3.990
4.091
463,428
+0.09(+2.28%)
Jan 13, 2023
3.900
4.090
3.900
4.000
203,083
-0.04(-0.99%)
Jan 12, 2023
3.900
4.140
3.900
4.040
277,168
+0.07(+1.76%)
Jan 11, 2023
3.920
4.137
3.920
3.970
245,248
+0.00(+0.00%)
Jan 10, 2023
4.330
4.330
3.948
3.970
277,932
-0.12(-2.93%)
Jan 09, 2023
4.000
4.260
3.950
4.090
499,037
-0.13(-3.08%)
Jan 06, 2023
4.250
4.400
4.150
4.220
144,151
-0.08(-1.86%)
Jan 05, 2023
4.210
4.300
4.050
4.300
230,447
+0.15(+3.61%)
Jan 04, 2023
4.000
4.150
3.850
4.150
292,003
+0.18(+4.53%)
Jan 03, 2023
4.100
4.340
3.937
3.970
351,993
-0.33(-7.62%)
Dec 30, 2022
3.790
4.300
3.790
4.297
759,988
+0.22(+5.33%)
Dec 29, 2022
4.000
4.130
3.850
4.080
687,267
+0.18(+4.62%)
Dec 28, 2022
3.970
4.250
3.800
3.900
992,529
-0.20(-4.88%)
Dec 27, 2022
4.160
4.360
3.800
4.100
711,019
-0.19(-4.43%)
Dec 23, 2022
3.850
4.300
3.840
4.290
791,666
+0.39(+10.00%)
Dec 22, 2022
3.970
4.050
3.840
3.900
527,373
-0.06(-1.52%)
Dec 21, 2022
4.000
4.104
3.570
3.960
1,583,210
-0.08(-1.98%)
Dec 20, 2022
4.310
4.450
4.020
4.040
1,742,776
-0.26(-6.05%)
Dec 19, 2022
4.820
5.360
4.210
4.300
1,197,517
-0.86(-16.67%)
Dec 16, 2022
4.645
5.204
4.640
5.160
488,242
+0.56(+12.17%)
Dec 15, 2022
4.620
4.990
4.500
4.600
379,699
-0.01(-0.22%)
Dec 14, 2022
4.910
4.980
4.590
4.610
902,460
-0.28(-5.81%)
Dec 13, 2022
5.270
5.450
4.891
4.895
545,733
-0.38(-7.12%)
Dec 12, 2022
5.300
5.600
5.170
5.270
1,557,212
-0.18(-3.31%)
Dec 09, 2022
5.350
5.590
5.180
5.450
543,279
+0.17(+3.22%)
Dec 08, 2022
5.750
5.970
5.245
5.280
1,067,470
-0.60(-10.20%)
Dec 07, 2022
6.560
7.444
5.745
5.880
881,915
-0.59(-9.12%)
Dec 06, 2022
7.770
7.880
6.355
6.470
1,276,046
-1.10(-14.53%)
Dec 05, 2022
7.250
7.900
7.100
7.570
1,524,267
+0.32(+4.41%)
Dec 02, 2022
7.000
7.400
6.630
7.250
952,995
+0.23(+3.28%)
Dec 01, 2022
6.320
7.040
6.290
7.020
418,804
+0.40(+6.04%)
Nov 30, 2022
6.250
6.780
6.250
6.620
381,990
-0.02(-0.34%)
Nov 29, 2022
6.460
6.660
6.444
6.642
213,317
-0.03(-0.41%)
Nov 28, 2022
6.750
6.815
6.420
6.670
328,605
-0.01(-0.15%)
Nov 25, 2022
6.500
6.761
6.500
6.680
142,908
-0.02(-0.36%)
Nov 23, 2022
6.090
6.840
6.090
6.704
867,594
+0.11(+1.73%)
Nov 22, 2022
6.050
6.590
6.050
6.590
170,629
+0.19(+2.97%)
Nov 21, 2022
6.480
6.500
6.145
6.400
300,816
-0.14(-2.14%)
Nov 18, 2022
6.700
7.060
6.450
6.540
486,904
-0.46(-6.57%)
Nov 17, 2022
6.980
7.010
6.750
7.000
357,670
+0.00(+0.00%)
Nov 16, 2022
6.950
7.000
6.550
7.000
515,033
+0.08(+1.16%)
Nov 15, 2022
6.230
6.940
6.230
6.920
874,924
+0.30(+4.53%)
Nov 14, 2022
6.400
6.700
6.195
6.620
828,758
+0.30(+4.75%)
Nov 11, 2022
5.890
6.350
5.780
6.320
376,501
+0.19(+3.14%)
Nov 10, 2022
5.765
6.200
5.590
6.128
433,908
+0.30(+5.11%)
Nov 09, 2022
5.600
5.850
5.490
5.830
701,877
+0.31(+5.62%)
Nov 08, 2022
5.000
5.745
5.000
5.520
309,909
+0.17(+3.18%)
Nov 07, 2022
5.220
5.720
5.220
5.350
271,597
-0.19(-3.43%)
Nov 04, 2022
5.045
5.570
5.045
5.540
166,738
+0.25(+4.73%)
Nov 03, 2022
4.890
5.290
4.880
5.290
213,426
+0.19(+3.73%)
Nov 02, 2022
5.500
5.500
4.970
5.100
307,968
-0.10(-1.92%)
Nov 01, 2022
5.210
5.500
5.164
5.200
376,375
-0.20(-3.70%)
Oct 31, 2022
5.220
5.680
5.143
5.400
915,071
+0.13(+2.53%)
Oct 28, 2022
5.200
5.326
5.150
5.267
228,623
-0.08(-1.56%)
Oct 27, 2022
5.550
5.550
5.220
5.350
164,773
-0.18(-3.25%)
Oct 26, 2022
5.355
5.771
5.355
5.530
349,542
-0.12(-2.12%)
Oct 25, 2022
5.780
5.905
5.210
5.650
435,432
+0.07(+1.25%)
Oct 24, 2022
5.430
5.695
5.370
5.580
134,069
-0.11(-1.93%)
Oct 21, 2022
5.545
5.750
5.270
5.690
231,983
+0.14(+2.52%)
Oct 20, 2022
5.720
5.720
5.350
5.550
269,994
+0.10(+1.83%)
Oct 19, 2022
5.440
5.680
5.280
5.450
590,594
-0.02(-0.37%)
Oct 18, 2022
5.340
5.500
5.150
5.470
167,156
+0.13(+2.43%)
Oct 17, 2022
5.010
5.400
5.010
5.340
261,368
+0.15(+2.89%)
Oct 14, 2022
5.280
5.430
5.090
5.190
249,069
-0.09(-1.70%)
Oct 13, 2022
4.910
5.430
4.910
5.280
391,012
-0.09(-1.68%)
Oct 12, 2022
5.550
5.560
5.260
5.370
258,898
-0.23(-4.11%)
Oct 11, 2022
5.310
5.802
5.300
5.600
667,882
-0.20(-3.45%)
Oct 10, 2022
6.010
6.240
5.410
5.800
376,472
-0.21(-3.49%)
Oct 07, 2022
6.430
6.610
5.780
6.010
3,883,678
-0.18(-2.91%)
Oct 06, 2022
4.625
6.468
4.480
6.190
2,677,045
+1.54(+33.12%)
Oct 05, 2022
5.060
5.060
4.550
4.650
565,182
-0.25(-5.10%)
Oct 04, 2022
5.005
5.180
4.820
4.900
351,404
-0.11(-2.20%)
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.