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
Greenland Technologies Holding Corp
(NQ:
GTEC
)
1.450
+0.030 (+2.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 30, 2021
6.310
6.420
6.193
6.280
24,293
-0.08(-1.26%)
Sep 29, 2021
6.680
6.720
6.330
6.360
9,919
-0.28(-4.22%)
Sep 28, 2021
6.450
6.700
6.450
6.640
18,840
+0.05(+0.76%)
Sep 27, 2021
6.440
6.770
6.410
6.590
26,841
+0.15(+2.33%)
Sep 24, 2021
6.090
6.490
6.090
6.440
32,857
+0.11(+1.74%)
Sep 23, 2021
6.280
6.380
6.100
6.330
25,865
+0.23(+3.77%)
Sep 22, 2021
6.130
6.180
5.855
6.100
30,025
+0.18(+3.04%)
Sep 21, 2021
6.010
6.160
5.690
5.920
42,365
+0.11(+1.89%)
Sep 20, 2021
6.200
6.335
5.790
5.810
148,353
-0.58(-9.08%)
Sep 17, 2021
6.250
6.440
6.250
6.390
17,482
+0.08(+1.27%)
Sep 16, 2021
6.270
6.366
6.195
6.310
29,915
-0.04(-0.63%)
Sep 15, 2021
6.300
6.420
6.250
6.350
29,708
+0.10(+1.60%)
Sep 14, 2021
6.700
6.700
6.220
6.250
50,782
-0.45(-6.72%)
Sep 13, 2021
6.790
6.790
6.610
6.700
11,754
-0.10(-1.54%)
Sep 10, 2021
6.897
6.964
6.732
6.805
14,411
-0.08(-1.23%)
Sep 09, 2021
6.700
7.090
6.700
6.890
9,976
+0.19(+2.84%)
Sep 08, 2021
7.050
7.160
6.700
6.700
36,968
-0.37(-5.23%)
Sep 07, 2021
6.830
7.160
6.830
7.070
37,471
+0.21(+3.06%)
Sep 03, 2021
6.820
6.960
6.662
6.860
28,641
+0.02(+0.29%)
Sep 02, 2021
6.705
6.948
6.510
6.840
28,577
+0.16(+2.40%)
Sep 01, 2021
6.810
6.970
6.600
6.680
40,105
-0.17(-2.48%)
Aug 31, 2021
6.700
6.870
6.700
6.850
18,990
+0.15(+2.24%)
Aug 30, 2021
6.730
6.910
6.590
6.700
10,681
+0.06(+0.90%)
Aug 27, 2021
6.710
6.960
6.557
6.640
24,949
-0.13(-1.92%)
Aug 26, 2021
6.650
6.840
6.550
6.770
13,821
+0.08(+1.20%)
Aug 25, 2021
6.600
6.750
6.530
6.690
22,831
+0.08(+1.21%)
Aug 24, 2021
6.400
6.770
6.310
6.610
46,429
+0.39(+6.27%)
Aug 23, 2021
6.360
6.410
6.170
6.220
47,219
-0.12(-1.89%)
Aug 20, 2021
6.460
6.590
6.320
6.340
29,954
-0.05(-0.78%)
Aug 19, 2021
6.890
6.903
6.330
6.390
50,461
-0.66(-9.36%)
Aug 18, 2021
7.040
7.190
7.013
7.050
28,468
-0.07(-0.98%)
Aug 17, 2021
7.060
7.400
6.460
7.120
92,664
-0.10(-1.39%)
Aug 16, 2021
6.800
7.480
6.500
7.220
272,854
+0.42(+6.18%)
Aug 13, 2021
6.890
6.960
6.750
6.800
18,002
-0.14(-2.02%)
Aug 12, 2021
6.980
7.120
6.703
6.940
27,180
+0.03(+0.43%)
Aug 11, 2021
6.780
7.030
6.570
6.910
54,166
+0.07(+1.02%)
Aug 10, 2021
7.050
7.050
6.730
6.840
90,220
+0.38(+5.88%)
Aug 09, 2021
6.440
6.700
6.430
6.460
25,740
+0.02(+0.26%)
Aug 06, 2021
6.370
6.500
6.250
6.443
20,776
+0.08(+1.31%)
Aug 05, 2021
6.500
6.570
6.350
6.360
21,235
-0.14(-2.15%)
Aug 04, 2021
6.710
6.710
6.420
6.500
15,577
-0.17(-2.55%)
Aug 03, 2021
6.570
6.810
6.540
6.670
28,718
+0.03(+0.45%)
Aug 02, 2021
6.370
6.780
6.300
6.640
56,483
+0.21(+3.27%)
Jul 30, 2021
6.270
6.530
6.190
6.430
52,236
+0.06(+0.94%)
Jul 29, 2021
6.370
7.490
6.100
6.370
340,632
+0.03(+0.47%)
Jul 28, 2021
6.100
6.418
6.100
6.340
19,321
+0.23(+3.76%)
Jul 27, 2021
6.540
6.620
6.000
6.110
47,509
-0.52(-7.84%)
Jul 26, 2021
6.630
6.820
6.500
6.630
23,125
-0.13(-1.92%)
Jul 23, 2021
6.900
7.120
6.680
6.760
34,424
-0.14(-2.03%)
Jul 22, 2021
7.240
7.330
6.890
6.900
68,534
-0.45(-6.12%)
Jul 21, 2021
7.150
7.480
7.140
7.350
28,438
+0.24(+3.38%)
Jul 20, 2021
6.880
7.140
6.878
7.110
14,525
+0.25(+3.64%)
Jul 19, 2021
6.920
7.090
6.800
6.860
37,454
-0.23(-3.24%)
Jul 16, 2021
7.050
7.130
7.000
7.090
27,197
+0.10(+1.43%)
Jul 15, 2021
7.050
7.140
6.870
6.990
73,985
-0.08(-1.13%)
Jul 14, 2021
7.250
7.340
7.030
7.070
32,127
-0.18(-2.48%)
Jul 13, 2021
7.400
7.435
7.250
7.250
28,550
-0.21(-2.82%)
Jul 12, 2021
7.350
7.579
7.350
7.460
16,189
+0.03(+0.40%)
Jul 09, 2021
7.590
7.590
7.410
7.430
29,622
-0.08(-1.07%)
Jul 08, 2021
7.540
7.700
7.390
7.510
57,320
-0.06(-0.79%)
Jul 07, 2021
7.780
7.827
7.550
7.570
53,814
-0.24(-3.07%)
Jul 06, 2021
7.850
7.930
7.700
7.810
41,809
-0.04(-0.51%)
Jul 02, 2021
7.960
7.960
7.780
7.850
36,230
-0.05(-0.63%)
Jul 01, 2021
7.820
8.080
7.810
7.900
31,373
+0.06(+0.77%)
Jun 30, 2021
8.000
8.100
7.800
7.840
93,053
-0.16(-2.00%)
Jun 29, 2021
8.000
8.090
8.000
8.000
89,663
-0.06(-0.74%)
Jun 28, 2021
8.150
8.150
7.900
8.060
421,098
-1.01(-11.14%)
Jun 25, 2021
9.200
9.320
8.940
9.070
46,297
-0.24(-2.58%)
Jun 24, 2021
9.200
9.411
9.060
9.310
40,787
+0.00(+0.00%)
Jun 23, 2021
8.880
9.440
8.770
9.310
69,588
+0.41(+4.61%)
Jun 22, 2021
8.930
8.950
8.500
8.900
46,467
-0.02(-0.22%)
Jun 21, 2021
8.860
9.150
8.730
8.920
69,236
+0.07(+0.79%)
Jun 18, 2021
8.650
8.850
8.432
8.850
113,369
+0.10(+1.14%)
Jun 17, 2021
8.750
8.860
8.300
8.750
249,375
-0.44(-4.79%)
Jun 16, 2021
10.96
11.24
8.510
9.190
2,193,668
+0.10(+1.10%)
Jun 15, 2021
9.230
9.280
9.020
9.090
553,243
-0.01(-0.11%)
Jun 14, 2021
9.240
9.260
9.050
9.100
40,604
-0.17(-1.83%)
Jun 11, 2021
9.280
9.340
9.127
9.270
26,952
-0.05(-0.54%)
Jun 10, 2021
9.660
9.880
9.100
9.320
51,115
-0.35(-3.62%)
Jun 09, 2021
9.850
9.850
9.610
9.670
70,843
-0.02(-0.21%)
Jun 08, 2021
9.460
9.980
9.230
9.690
145,353
+0.69(+7.67%)
Jun 07, 2021
8.760
9.000
8.760
9.000
36,900
+0.22(+2.51%)
Jun 04, 2021
8.680
8.870
8.610
8.780
26,324
+0.09(+1.04%)
Jun 03, 2021
8.850
8.870
8.510
8.690
57,849
-0.08(-0.91%)
Jun 02, 2021
8.550
8.796
8.530
8.770
25,267
+0.20(+2.33%)
Jun 01, 2021
8.740
8.742
8.360
8.570
36,057
+0.11(+1.30%)
May 28, 2021
8.360
8.640
8.310
8.460
87,425
+0.06(+0.71%)
May 27, 2021
8.210
8.620
8.040
8.400
92,153
+0.25(+3.07%)
May 26, 2021
7.950
8.180
7.880
8.150
29,375
+0.20(+2.52%)
May 25, 2021
7.790
7.980
7.702
7.950
20,792
+0.11(+1.40%)
May 24, 2021
7.650
7.880
7.490
7.840
50,054
+0.19(+2.48%)
May 21, 2021
7.690
7.763
7.410
7.650
35,000
+0.08(+1.06%)
May 20, 2021
7.360
7.610
7.259
7.570
21,473
+0.27(+3.70%)
May 19, 2021
7.470
7.530
7.200
7.300
26,135
-0.33(-4.33%)
May 18, 2021
7.500
7.650
7.460
7.630
22,336
+0.18(+2.42%)
May 17, 2021
7.460
7.570
7.310
7.450
15,636
+0.04(+0.54%)
May 14, 2021
7.050
7.410
6.980
7.410
35,815
+0.26(+3.64%)
May 13, 2021
6.940
8.040
6.940
7.150
131,612
+0.19(+2.73%)
May 12, 2021
7.410
7.627
6.840
6.960
160,972
-0.67(-8.78%)
May 11, 2021
7.150
7.730
7.150
7.630
44,428
+0.04(+0.53%)
May 10, 2021
7.860
8.150
7.520
7.590
30,547
-0.41(-5.13%)
May 07, 2021
7.840
8.147
7.840
8.000
24,586
+0.13(+1.65%)
May 06, 2021
7.980
8.170
7.755
7.870
28,271
-0.19(-2.36%)
May 05, 2021
8.080
8.290
8.000
8.060
19,148
+0.04(+0.50%)
May 04, 2021
8.010
8.160
7.890
8.020
39,888
-0.06(-0.74%)
May 03, 2021
8.210
8.370
7.990
8.080
43,770
-0.14(-1.70%)
Apr 30, 2021
8.700
8.790
8.160
8.220
47,000
-0.49(-5.63%)
Apr 29, 2021
9.450
9.450
8.500
8.710
45,883
-0.58(-6.24%)
Apr 28, 2021
9.450
9.450
9.010
9.290
16,825
-0.18(-1.90%)
Apr 27, 2021
8.910
9.490
8.710
9.470
71,446
+0.70(+7.98%)
Apr 26, 2021
8.310
8.950
8.310
8.770
52,400
+0.38(+4.53%)
Apr 23, 2021
8.210
8.500
8.140
8.390
45,500
+0.09(+1.08%)
Apr 22, 2021
8.390
8.800
8.190
8.300
56,614
-0.09(-1.07%)
Apr 21, 2021
8.020
8.580
7.960
8.390
64,776
+0.24(+2.94%)
Apr 20, 2021
8.350
8.350
8.000
8.150
37,219
-0.08(-0.97%)
Apr 19, 2021
9.000
9.000
8.100
8.230
81,348
-0.79(-8.76%)
Apr 16, 2021
9.650
9.660
8.960
9.020
73,200
-0.67(-6.91%)
Apr 15, 2021
10.02
10.05
9.600
9.690
29,696
-0.33(-3.29%)
Apr 14, 2021
9.910
10.18
9.780
10.02
43,132
+0.14(+1.42%)
Apr 13, 2021
10.82
10.98
9.320
9.880
270,298
-1.20(-10.83%)
Apr 12, 2021
11.79
11.97
10.80
11.08
103,015
-0.17(-1.51%)
Apr 09, 2021
11.69
11.76
11.25
11.25
48,100
-0.58(-4.90%)
Apr 08, 2021
11.89
12.30
11.66
11.83
50,146
+0.11(+0.94%)
Apr 07, 2021
11.60
11.94
11.60
11.72
34,603
+0.07(+0.60%)
Apr 06, 2021
11.54
11.84
11.52
11.65
44,449
-0.10(-0.85%)
Apr 05, 2021
11.74
12.05
11.62
11.75
52,940
+0.17(+1.47%)
Apr 01, 2021
12.56
12.86
11.58
11.58
153,200
-0.79(-6.39%)
Mar 31, 2021
13.40
13.80
12.25
12.37
284,493
-2.12(-14.63%)
Mar 30, 2021
16.04
16.10
13.86
14.49
184,770
-1.36(-8.58%)
Mar 29, 2021
15.15
15.97
15.15
15.85
244,137
+0.35(+2.26%)
Mar 26, 2021
15.00
15.50
14.71
15.50
107,100
+0.80(+5.44%)
Mar 25, 2021
14.49
14.88
14.17
14.70
107,330
+0.00(+0.00%)
Mar 24, 2021
14.51
15.62
14.51
14.70
232,307
+0.34(+2.37%)
Mar 23, 2021
14.15
14.79
13.95
14.36
123,581
+0.26(+1.84%)
Mar 22, 2021
14.04
14.41
13.89
14.10
57,272
+0.09(+0.64%)
Mar 19, 2021
14.17
14.39
13.88
14.01
54,300
-0.16(-1.13%)
Mar 18, 2021
14.40
14.80
13.88
14.17
79,736
-0.03(-0.21%)
Mar 17, 2021
13.67
14.36
13.38
14.20
52,659
+0.32(+2.31%)
Mar 16, 2021
14.94
15.05
13.55
13.88
198,511
-1.06(-7.10%)
Mar 15, 2021
13.25
15.50
13.20
14.94
537,405
+1.99(+15.37%)
Mar 12, 2021
12.16
12.95
12.05
12.95
93,200
+0.61(+4.94%)
Mar 11, 2021
12.58
12.75
12.18
12.34
83,237
+0.28(+2.32%)
Mar 10, 2021
11.51
12.50
11.43
12.06
148,836
+0.56(+4.87%)
Mar 09, 2021
11.35
12.00
11.28
11.50
97,714
+0.27(+2.40%)
Mar 08, 2021
12.14
12.39
11.22
11.23
105,776
-0.51(-4.34%)
Mar 05, 2021
11.34
11.74
10.78
11.74
111,300
+0.28(+2.44%)
Mar 04, 2021
11.87
11.87
10.62
11.46
100,056
-0.45(-3.78%)
Mar 03, 2021
12.07
12.25
11.61
11.91
98,614
-0.29(-2.38%)
Mar 02, 2021
12.38
12.48
12.05
12.20
82,528
-0.17(-1.37%)
Mar 01, 2021
12.91
12.91
12.01
12.37
109,089
+0.32(+2.66%)
Feb 26, 2021
11.82
12.40
11.60
12.05
130,600
-0.04(-0.33%)
Feb 25, 2021
13.13
13.13
11.70
12.09
271,024
-1.25(-9.37%)
Feb 24, 2021
12.38
13.50
12.35
13.34
293,708
+1.11(+9.08%)
Feb 23, 2021
11.63
12.25
10.27
12.23
486,884
-0.77(-5.92%)
Feb 22, 2021
12.70
13.55
12.51
13.00
463,756
+0.06(+0.46%)
Feb 19, 2021
13.61
14.30
12.00
12.94
2,520,200
-1.80(-12.21%)
Feb 18, 2021
22.13
26.42
14.45
14.74
64,076,676
+7.19(+95.23%)
Feb 17, 2021
7.650
7.750
7.330
7.550
103,355
+0.06(+0.80%)
Feb 16, 2021
7.720
7.780
7.420
7.490
103,652
-0.12(-1.58%)
Feb 12, 2021
7.820
7.870
7.550
7.610
113,500
-0.29(-3.67%)
Feb 11, 2021
7.700
8.120
7.620
7.900
108,374
+0.20(+2.60%)
Feb 10, 2021
8.000
8.150
7.330
7.700
107,379
-0.23(-2.90%)
Feb 09, 2021
7.990
8.130
7.860
7.930
185,294
+0.17(+2.19%)
Feb 08, 2021
7.930
7.950
7.650
7.760
131,001
-0.12(-1.52%)
Feb 05, 2021
7.970
8.800
7.720
7.880
687,600
-0.11(-1.38%)
Feb 04, 2021
7.680
7.990
7.450
7.990
266,860
+0.56(+7.54%)
Feb 03, 2021
7.340
7.640
7.270
7.430
187,883
+0.06(+0.81%)
Feb 02, 2021
7.420
7.420
7.110
7.370
52,126
+0.07(+0.96%)
Feb 01, 2021
7.450
7.450
7.000
7.300
64,249
-0.15(-2.01%)
Jan 29, 2021
7.090
7.500
6.790
7.450
196,000
+0.33(+4.63%)
Jan 28, 2021
7.470
7.580
6.900
7.120
146,792
-0.19(-2.60%)
Jan 27, 2021
7.420
7.770
7.230
7.310
173,776
-0.39(-5.06%)
Jan 26, 2021
7.560
7.930
7.470
7.700
130,743
+0.12(+1.58%)
Jan 25, 2021
7.630
7.970
7.300
7.580
269,845
+0.04(+0.53%)
Jan 22, 2021
7.560
7.970
7.450
7.540
138,000
-0.05(-0.66%)
Jan 21, 2021
7.370
7.890
7.250
7.590
155,090
+0.16(+2.15%)
Jan 20, 2021
7.590
7.674
7.220
7.430
59,052
-0.06(-0.80%)
Jan 19, 2021
7.530
7.750
7.380
7.490
124,636
+0.03(+0.40%)
Jan 15, 2021
7.930
8.034
7.380
7.460
166,600
-0.59(-7.33%)
Jan 14, 2021
8.733
8.840
7.680
8.050
429,292
-0.22(-2.66%)
Jan 13, 2021
7.310
8.750
7.100
8.270
987,584
+1.37(+19.86%)
Jan 12, 2021
7.100
7.120
6.850
6.900
136,753
-0.30(-4.17%)
Jan 11, 2021
7.160
7.260
7.100
7.200
69,484
-0.03(-0.41%)
Jan 08, 2021
7.350
7.440
7.144
7.230
84,400
-0.11(-1.50%)
Jan 07, 2021
7.300
7.420
7.150
7.340
145,294
+0.39(+5.61%)
Jan 06, 2021
7.290
7.350
6.880
6.950
146,078
-0.21(-2.93%)
Jan 05, 2021
7.070
7.355
6.820
7.160
59,890
+0.01(+0.14%)
Jan 04, 2021
7.150
7.200
6.660
7.150
126,077
-0.09(-1.24%)
Dec 31, 2020
7.240
7.240
7.240
105,774
-0.40(-5.24%)
Dec 30, 2020
7.260
7.640
7.260
7.640
105,774
+0.38(+5.23%)
Dec 29, 2020
7.620
7.810
7.150
7.260
151,822
-0.29(-3.84%)
Dec 28, 2020
8.110
8.110
7.550
7.550
162,559
-0.52(-6.44%)
Dec 24, 2020
8.240
8.350
8.010
8.070
35,000
-0.12(-1.47%)
Dec 23, 2020
8.070
8.350
8.070
8.190
92,124
+0.20(+2.50%)
Dec 22, 2020
8.730
8.770
7.900
7.990
342,938
-0.80(-9.10%)
Dec 21, 2020
9.730
9.760
8.700
8.790
509,969
-0.30(-3.30%)
Dec 18, 2020
8.750
9.350
8.610
9.090
593,100
+0.39(+4.48%)
Dec 17, 2020
8.210
8.850
8.130
8.700
712,022
+0.58(+7.14%)
Dec 16, 2020
7.850
8.190
7.540
8.120
215,200
+0.30(+3.84%)
Dec 15, 2020
7.520
8.010
7.510
7.820
178,285
+0.31(+4.13%)
Dec 14, 2020
8.240
8.450
7.390
7.510
375,301
-0.88(-10.49%)
Dec 11, 2020
8.500
8.950
8.250
8.390
580,600
-0.16(-1.87%)
Dec 10, 2020
8.660
9.000
8.490
8.550
861,214
-0.32(-3.61%)
Dec 09, 2020
8.730
9.450
8.500
8.870
845,828
-0.03(-0.34%)
Dec 08, 2020
8.100
9.210
7.900
8.900
2,345,455
+0.61(+7.36%)
Dec 07, 2020
9.190
11.40
7.710
8.290
66,145,272
+2.74(+49.37%)
Dec 04, 2020
5.650
5.660
5.260
5.550
226,100
-0.06(-1.07%)
Dec 03, 2020
5.720
5.870
5.530
5.610
222,007
+0.02(+0.36%)
Dec 02, 2020
5.270
5.680
5.090
5.590
236,953
+0.18(+3.33%)
Dec 01, 2020
5.580
5.610
5.250
5.410
332,967
-0.31(-5.42%)
Nov 30, 2020
5.930
6.030
5.500
5.720
346,167
-0.11(-1.89%)
Nov 27, 2020
6.280
6.430
5.690
5.830
453,700
-0.40(-6.42%)
Nov 25, 2020
6.100
6.600
6.000
6.230
567,400
-0.10(-1.58%)
Nov 24, 2020
7.460
7.480
5.810
6.330
2,267,099
-1.37(-17.79%)
Nov 23, 2020
5.500
7.700
5.150
7.700
8,979,071
+3.01(+64.18%)
Nov 20, 2020
4.800
4.820
4.550
4.690
322,600
-0.11(-2.29%)
Nov 19, 2020
4.900
4.980
4.500
4.800
413,568
-0.13(-2.64%)
Nov 18, 2020
5.010
5.300
4.800
4.930
510,211
+0.00(+0.00%)
Nov 17, 2020
5.300
5.500
4.800
4.930
959,762
-0.72(-12.74%)
Nov 16, 2020
6.070
6.670
5.420
5.650
2,402,996
-0.45(-7.38%)
Nov 13, 2020
6.000
7.560
5.600
6.100
11,124,700
+0.46(+8.16%)
Nov 12, 2020
4.830
6.650
4.610
5.640
13,808,336
+0.69(+13.94%)
Nov 11, 2020
4.120
6.580
3.800
4.950
10,819,925
-0.21(-4.07%)
Nov 10, 2020
3.450
10.00
3.260
5.160
166,019,680
+2.82(+120.51%)
Nov 09, 2020
2.190
2.450
2.190
2.340
90,265
+0.25(+11.96%)
Nov 06, 2020
2.050
2.180
1.970
2.090
37,700
+0.02(+0.97%)
Nov 05, 2020
2.060
2.130
1.990
2.070
32,650
+0.01(+0.49%)
Nov 04, 2020
2.040
2.080
1.910
2.060
28,143
+0.09(+4.57%)
Nov 03, 2020
1.950
2.060
1.940
1.970
24,945
+0.02(+1.03%)
Nov 02, 2020
1.970
2.020
1.880
1.950
48,819
+0.14(+7.73%)
Oct 30, 2020
2.170
2.170
1.770
1.810
123,900
-0.37(-16.97%)
Oct 29, 2020
2.120
2.250
2.060
2.180
29,701
+0.05(+2.35%)
Oct 28, 2020
2.260
2.300
2.080
2.130
67,259
-0.13(-5.75%)
Oct 27, 2020
2.370
2.390
2.250
2.260
86,573
-0.17(-7.00%)
Oct 26, 2020
2.580
2.580
2.360
2.430
63,463
-0.12(-4.71%)
Oct 23, 2020
2.596
2.596
2.380
2.550
87,300
+0.11(+4.51%)
Oct 22, 2020
2.490
2.610
2.300
2.440
189,664
+0.00(+0.00%)
Oct 21, 2020
2.770
2.860
2.400
2.440
364,069
-0.52(-17.57%)
Oct 20, 2020
3.120
3.300
2.700
2.960
1,445,168
-0.58(-16.38%)
Oct 19, 2020
2.510
4.050
2.510
3.540
3,874,013
+1.04(+41.60%)
Oct 16, 2020
2.710
2.710
2.460
2.500
39,700
-0.21(-7.75%)
Oct 15, 2020
2.460
2.710
2.450
2.710
28,467
+0.30(+12.45%)
Oct 14, 2020
2.350
2.560
2.350
2.410
30,387
+0.01(+0.42%)
Oct 13, 2020
2.570
2.570
2.390
2.400
27,114
-0.10(-4.00%)
Oct 12, 2020
2.710
2.710
2.420
2.500
29,902
-0.22(-8.09%)
Oct 09, 2020
2.930
2.930
2.560
2.720
36,200
-0.08(-2.86%)
Oct 08, 2020
2.680
2.860
2.500
2.800
94,764
+0.11(+4.09%)
Oct 07, 2020
2.840
2.950
2.500
2.690
97,660
-0.14(-4.95%)
Oct 06, 2020
2.280
2.960
2.100
2.830
238,544
+0.60(+26.91%)
Oct 05, 2020
2.230
2.265
2.200
2.230
17,975
+0.08(+3.72%)
Oct 02, 2020
2.400
2.400
2.150
2.150
17,500
-0.25(-10.42%)
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.