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
Pulmonx Corp
(NQ:
LUNG
)
6.940
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 (%)
Sep 29, 2023
10.50
10.55
10.27
10.33
125,674
+0.10(+0.98%)
Sep 28, 2023
9.870
10.99
9.850
10.23
160,108
+0.35(+3.54%)
Sep 27, 2023
9.990
10.23
9.720
9.880
224,362
-0.09(-0.90%)
Sep 26, 2023
10.23
10.41
9.670
9.970
300,620
-0.28(-2.73%)
Sep 25, 2023
10.22
10.50
10.12
10.25
597,126
-0.06(-0.58%)
Sep 22, 2023
10.51
10.57
10.17
10.31
323,805
-0.19(-1.81%)
Sep 21, 2023
10.47
10.73
10.20
10.50
262,954
-0.05(-0.47%)
Sep 20, 2023
10.80
11.08
10.50
10.55
205,398
-0.22(-2.04%)
Sep 19, 2023
10.56
10.81
10.46
10.77
225,426
+0.21(+1.99%)
Sep 18, 2023
10.36
10.70
10.15
10.56
142,807
+0.19(+1.83%)
Sep 15, 2023
10.13
10.53
9.960
10.37
328,755
+0.20(+1.97%)
Sep 14, 2023
10.25
10.53
10.15
10.17
235,372
-0.06(-0.59%)
Sep 13, 2023
10.03
10.26
9.800
10.23
176,282
+0.17(+1.69%)
Sep 12, 2023
10.70
10.72
10.04
10.06
105,118
-0.71(-6.59%)
Sep 11, 2023
10.41
10.83
10.33
10.77
208,392
+0.36(+3.46%)
Sep 08, 2023
10.82
10.87
10.38
10.41
94,319
-0.36(-3.34%)
Sep 07, 2023
11.03
11.27
10.73
10.77
159,052
-0.38(-3.41%)
Sep 06, 2023
10.62
11.21
10.38
11.15
179,016
+0.60(+5.69%)
Sep 05, 2023
10.43
11.16
10.27
10.55
303,003
+0.33(+3.23%)
Sep 01, 2023
10.01
10.40
9.560
10.22
325,560
-0.24(-2.29%)
Aug 31, 2023
10.67
10.73
10.42
10.46
180,316
-0.14(-1.32%)
Aug 30, 2023
10.54
10.80
10.51
10.60
103,451
+0.00(+0.00%)
Aug 29, 2023
10.73
10.92
10.53
10.60
209,510
-0.13(-1.21%)
Aug 28, 2023
10.81
10.98
10.65
10.73
98,051
-0.06(-0.56%)
Aug 25, 2023
10.42
10.90
10.32
10.79
209,585
+0.39(+3.75%)
Aug 24, 2023
10.45
10.45
10.11
10.40
120,865
-0.10(-0.95%)
Aug 23, 2023
10.54
10.63
10.12
10.50
120,546
-0.06(-0.57%)
Aug 22, 2023
10.40
10.56
10.35
10.56
118,018
+0.18(+1.73%)
Aug 21, 2023
10.39
10.62
10.14
10.38
131,662
+0.03(+0.29%)
Aug 18, 2023
9.900
10.43
9.900
10.35
163,463
+0.32(+3.19%)
Aug 17, 2023
10.62
10.62
9.990
10.03
191,140
-0.53(-5.02%)
Aug 16, 2023
11.10
11.16
10.46
10.56
178,390
-0.60(-5.38%)
Aug 15, 2023
10.77
11.29
10.75
11.16
167,346
+0.26(+2.39%)
Aug 14, 2023
10.75
10.98
10.60
10.90
105,771
+0.09(+0.83%)
Aug 11, 2023
10.91
11.09
10.79
10.81
132,426
-0.17(-1.55%)
Aug 10, 2023
11.26
11.62
10.96
10.98
211,794
-0.26(-2.31%)
Aug 09, 2023
12.06
12.06
11.18
11.24
213,323
-0.84(-6.95%)
Aug 08, 2023
12.54
12.54
11.78
12.08
161,870
-0.63(-4.96%)
Aug 07, 2023
13.22
13.29
12.69
12.71
161,245
-0.55(-4.15%)
Aug 04, 2023
13.28
13.65
13.07
13.26
198,690
+0.01(+0.08%)
Aug 03, 2023
13.99
14.00
13.25
13.25
476,192
+0.02(+0.15%)
Aug 02, 2023
13.56
13.69
13.08
13.23
203,435
-0.58(-4.20%)
Aug 01, 2023
13.81
13.88
13.41
13.81
137,900
-0.19(-1.36%)
Jul 31, 2023
13.48
14.28
13.34
14.00
695,232
+0.56(+4.17%)
Jul 28, 2023
13.04
13.50
13.04
13.44
163,103
+0.51(+3.94%)
Jul 27, 2023
13.62
13.81
12.85
12.93
293,716
-0.57(-4.22%)
Jul 26, 2023
12.55
13.51
12.55
13.50
482,996
+0.91(+7.23%)
Jul 25, 2023
12.60
12.84
12.50
12.59
156,715
-0.10(-0.79%)
Jul 24, 2023
12.61
12.86
12.24
12.69
157,779
+0.10(+0.79%)
Jul 21, 2023
12.77
12.88
12.51
12.59
129,408
-0.10(-0.79%)
Jul 20, 2023
13.01
13.01
12.54
12.69
136,480
-0.32(-2.46%)
Jul 19, 2023
13.14
13.44
12.98
13.01
144,549
-0.13(-0.99%)
Jul 18, 2023
13.35
13.57
12.88
13.14
183,450
-0.19(-1.43%)
Jul 17, 2023
13.49
13.67
13.07
13.33
201,512
-0.15(-1.11%)
Jul 14, 2023
13.22
13.52
12.92
13.48
211,577
+0.26(+1.97%)
Jul 13, 2023
13.69
13.79
13.16
13.22
134,537
-0.43(-3.15%)
Jul 12, 2023
13.51
13.70
13.36
13.65
205,168
+0.35(+2.63%)
Jul 11, 2023
13.09
13.41
12.89
13.30
165,623
+0.31(+2.39%)
Jul 10, 2023
12.65
13.06
12.62
12.99
86,676
+0.47(+3.75%)
Jul 07, 2023
12.87
13.16
12.49
12.52
93,601
-0.31(-2.42%)
Jul 06, 2023
13.16
13.19
12.80
12.83
175,390
-0.57(-4.25%)
Jul 05, 2023
12.98
13.48
12.72
13.40
194,966
+0.42(+3.24%)
Jul 03, 2023
13.06
13.19
12.81
12.98
68,007
-0.13(-0.99%)
Jun 30, 2023
13.17
13.35
13.09
13.11
465,954
+0.05(+0.38%)
Jun 29, 2023
13.01
13.48
12.47
13.06
226,484
+0.08(+0.62%)
Jun 28, 2023
12.85
13.19
12.64
12.98
268,613
+0.09(+0.70%)
Jun 27, 2023
12.85
13.01
12.60
12.89
196,762
+0.02(+0.16%)
Jun 26, 2023
12.80
12.98
12.61
12.87
185,555
-0.01(-0.08%)
Jun 23, 2023
13.12
13.35
12.82
12.88
551,003
-0.33(-2.50%)
Jun 22, 2023
13.17
13.39
13.16
13.21
374,871
+0.04(+0.30%)
Jun 21, 2023
13.62
13.69
13.04
13.17
516,268
-0.48(-3.52%)
Jun 20, 2023
12.60
13.80
12.50
13.65
430,241
+1.03(+8.16%)
Jun 16, 2023
13.03
13.06
12.40
12.62
808,414
-0.19(-1.48%)
Jun 15, 2023
12.74
12.93
12.51
12.81
347,349
+0.06(+0.47%)
Jun 14, 2023
12.95
13.40
12.63
12.75
351,269
-0.05(-0.39%)
Jun 13, 2023
12.64
12.86
12.47
12.80
138,415
+0.19(+1.51%)
Jun 12, 2023
12.55
12.82
12.25
12.61
229,406
+0.06(+0.48%)
Jun 09, 2023
12.20
12.60
12.06
12.55
182,052
+0.36(+2.95%)
Jun 08, 2023
12.34
12.56
11.90
12.19
148,094
-0.25(-2.01%)
Jun 07, 2023
12.80
13.04
12.42
12.44
242,625
-0.31(-2.43%)
Jun 06, 2023
12.40
13.14
12.36
12.75
298,293
+0.32(+2.57%)
Jun 05, 2023
12.56
12.81
12.01
12.43
252,912
-0.35(-2.74%)
Jun 02, 2023
12.18
12.81
12.06
12.78
199,954
+0.64(+5.27%)
Jun 01, 2023
11.48
12.35
11.48
12.14
306,851
+0.13(+1.08%)
May 31, 2023
11.46
12.08
11.46
12.01
466,690
+0.50(+4.34%)
May 30, 2023
11.59
11.70
11.46
11.51
122,984
-0.01(-0.09%)
May 26, 2023
11.53
11.63
11.25
11.52
134,034
-0.02(-0.17%)
May 25, 2023
12.21
12.29
11.41
11.54
170,656
-0.71(-5.80%)
May 24, 2023
12.27
12.39
11.81
12.25
161,652
-0.03(-0.24%)
May 23, 2023
12.54
12.87
12.18
12.28
158,594
-0.33(-2.62%)
May 22, 2023
12.32
12.95
12.32
12.61
150,567
+0.29(+2.35%)
May 19, 2023
12.54
12.62
12.22
12.32
180,432
-0.07(-0.56%)
May 18, 2023
12.45
12.51
12.07
12.39
161,886
-0.12(-0.96%)
May 17, 2023
12.75
12.75
12.42
12.51
136,328
-0.20(-1.57%)
May 16, 2023
12.97
12.97
12.43
12.71
138,372
-0.42(-3.20%)
May 15, 2023
13.04
13.22
12.92
13.13
159,327
+0.14(+1.08%)
May 12, 2023
12.90
13.13
12.60
12.99
273,879
+0.11(+0.85%)
May 11, 2023
12.92
13.05
12.52
12.88
181,378
-0.18(-1.38%)
May 10, 2023
12.83
13.12
12.66
13.06
218,380
+0.48(+3.82%)
May 09, 2023
12.29
12.66
12.10
12.58
172,613
+0.15(+1.21%)
May 08, 2023
12.12
12.49
11.98
12.43
251,498
+0.14(+1.14%)
May 05, 2023
12.24
12.49
12.09
12.29
219,885
+0.07(+0.57%)
May 04, 2023
12.45
12.54
11.94
12.22
240,262
-0.24(-1.93%)
May 03, 2023
12.85
13.04
11.68
12.46
840,949
+0.99(+8.63%)
May 02, 2023
12.20
12.44
11.42
11.47
288,284
-0.85(-6.90%)
May 01, 2023
11.49
12.45
11.49
12.32
310,483
+0.57(+4.85%)
Apr 28, 2023
11.41
12.04
11.37
11.75
222,932
+0.30(+2.62%)
Apr 27, 2023
11.75
11.76
11.28
11.45
202,411
-0.24(-2.05%)
Apr 26, 2023
11.71
12.21
11.43
11.69
269,337
-0.01(-0.09%)
Apr 25, 2023
12.25
12.48
11.66
11.70
477,952
-0.69(-5.57%)
Apr 24, 2023
12.45
12.62
12.13
12.39
269,742
-0.11(-0.88%)
Apr 21, 2023
12.26
12.91
12.19
12.50
680,934
+0.27(+2.21%)
Apr 20, 2023
12.20
12.43
11.85
12.23
238,704
-0.12(-0.97%)
Apr 19, 2023
11.99
12.92
11.58
12.35
659,367
+0.43(+3.61%)
Apr 18, 2023
11.61
11.93
11.36
11.92
347,940
+0.36(+3.11%)
Apr 17, 2023
10.89
11.66
10.79
11.56
407,071
+0.66(+6.06%)
Apr 14, 2023
10.94
11.03
10.58
10.90
240,027
-0.06(-0.55%)
Apr 13, 2023
11.03
11.23
10.89
10.96
301,189
+0.00(+0.00%)
Apr 12, 2023
11.34
11.34
10.93
10.96
242,221
-0.04(-0.36%)
Apr 11, 2023
10.99
11.21
10.82
11.00
539,009
+0.01(+0.09%)
Apr 10, 2023
11.12
11.19
10.77
10.99
212,159
-0.21(-1.87%)
Apr 06, 2023
10.97
11.49
10.82
11.20
578,823
+0.24(+2.19%)
Apr 05, 2023
10.71
11.04
10.49
10.96
388,908
+0.18(+1.67%)
Apr 04, 2023
10.99
11.07
10.67
10.78
165,798
-0.09(-0.83%)
Apr 03, 2023
11.40
11.45
10.85
10.87
264,630
-0.31(-2.77%)
Mar 31, 2023
11.05
11.28
10.88
11.18
671,092
+0.21(+1.91%)
Mar 30, 2023
11.03
11.11
10.79
10.97
243,378
+0.04(+0.37%)
Mar 29, 2023
10.58
11.04
10.56
10.93
268,029
+0.47(+4.49%)
Mar 28, 2023
11.14
11.25
10.44
10.46
381,762
-0.75(-6.69%)
Mar 27, 2023
11.18
11.63
11.05
11.21
340,566
+0.13(+1.17%)
Mar 24, 2023
11.23
11.42
10.78
11.08
598,698
-0.27(-2.38%)
Mar 23, 2023
12.04
12.15
10.96
11.35
839,980
-0.63(-5.26%)
Mar 22, 2023
12.60
12.60
11.95
11.98
366,053
-0.56(-4.47%)
Mar 21, 2023
12.14
12.72
12.07
12.54
901,256
+0.54(+4.50%)
Mar 20, 2023
11.56
12.06
11.46
12.00
266,924
+0.28(+2.39%)
Mar 17, 2023
11.24
11.83
11.14
11.72
1,153,485
+0.34(+2.99%)
Mar 16, 2023
11.02
11.49
10.75
11.38
441,366
+0.20(+1.79%)
Mar 15, 2023
10.99
11.26
10.81
11.18
362,447
-0.09(-0.80%)
Mar 14, 2023
11.47
11.63
11.04
11.27
322,659
+0.10(+0.90%)
Mar 13, 2023
10.50
11.38
10.50
11.17
341,955
+0.43(+4.00%)
Mar 10, 2023
11.46
11.53
10.57
10.74
890,119
-0.66(-5.79%)
Mar 09, 2023
11.76
11.93
11.23
11.40
442,561
-0.28(-2.40%)
Mar 08, 2023
11.77
11.93
11.35
11.68
344,506
-0.08(-0.68%)
Mar 07, 2023
11.75
12.08
11.26
11.76
614,139
-0.01(-0.08%)
Mar 06, 2023
11.82
12.35
11.50
11.77
785,809
-0.09(-0.76%)
Mar 03, 2023
11.56
12.03
11.39
11.86
1,018,423
+0.47(+4.13%)
Mar 02, 2023
11.33
11.59
10.94
11.39
1,064,703
-0.09(-0.78%)
Mar 01, 2023
11.03
11.58
10.96
11.48
1,681,699
+0.25(+2.23%)
Feb 28, 2023
11.00
11.72
10.90
11.23
883,661
+0.24(+2.18%)
Feb 27, 2023
11.15
11.50
10.85
10.99
1,078,193
+0.62(+5.98%)
Feb 24, 2023
10.41
10.56
10.03
10.37
740,197
-0.16(-1.52%)
Feb 23, 2023
12.24
12.38
10.07
10.53
1,677,996
+1.77(+20.21%)
Feb 22, 2023
8.720
8.925
8.570
8.760
518,937
+0.04(+0.46%)
Feb 21, 2023
9.100
9.110
8.610
8.720
444,367
-0.51(-5.53%)
Feb 17, 2023
9.130
9.290
8.980
9.230
281,684
+0.13(+1.43%)
Feb 16, 2023
9.450
9.450
8.990
9.100
451,021
-0.24(-2.57%)
Feb 15, 2023
9.230
9.505
8.870
9.340
263,218
+0.00(+0.00%)
Feb 14, 2023
8.850
9.400
8.850
9.340
355,552
+0.41(+4.59%)
Feb 13, 2023
8.870
9.140
8.840
8.930
239,954
+0.06(+0.68%)
Feb 10, 2023
8.650
9.005
8.510
8.870
283,503
+0.22(+2.54%)
Feb 09, 2023
8.980
9.080
8.630
8.650
349,035
-0.20(-2.26%)
Feb 08, 2023
9.110
9.240
8.850
8.850
418,182
-0.34(-3.70%)
Feb 07, 2023
9.010
9.310
8.945
9.190
370,779
+0.17(+1.88%)
Feb 06, 2023
8.750
9.220
8.645
9.020
311,644
+0.21(+2.38%)
Feb 03, 2023
8.780
9.280
8.750
8.810
591,982
-0.29(-3.19%)
Feb 02, 2023
9.600
9.960
8.995
9.100
502,875
-0.32(-3.40%)
Feb 01, 2023
9.100
9.460
8.710
9.420
541,439
+0.53(+5.96%)
Jan 31, 2023
8.860
9.130
8.780
8.890
486,292
+0.10(+1.14%)
Jan 30, 2023
8.930
9.090
8.695
8.790
238,017
-0.41(-4.46%)
Jan 27, 2023
8.760
9.280
8.760
9.200
163,471
+0.25(+2.79%)
Jan 26, 2023
8.940
9.010
8.560
8.950
566,280
+0.23(+2.64%)
Jan 25, 2023
8.620
8.770
8.500
8.720
347,629
-0.11(-1.25%)
Jan 24, 2023
8.770
9.030
8.685
8.830
297,915
+0.05(+0.57%)
Jan 23, 2023
8.700
8.895
8.475
8.780
802,011
+0.12(+1.39%)
Jan 20, 2023
8.860
8.900
8.480
8.660
318,825
+0.07(+0.81%)
Jan 19, 2023
8.600
8.770
8.470
8.590
191,856
-0.08(-0.92%)
Jan 18, 2023
8.920
9.230
8.490
8.670
232,578
-0.11(-1.25%)
Jan 17, 2023
8.950
9.120
8.620
8.780
228,655
-0.14(-1.57%)
Jan 13, 2023
8.980
9.340
8.600
8.920
410,120
+0.24(+2.76%)
Jan 12, 2023
8.710
8.980
8.410
8.680
257,578
+0.05(+0.58%)
Jan 11, 2023
8.540
8.890
8.400
8.630
313,667
+0.09(+1.05%)
Jan 10, 2023
8.090
8.680
8.061
8.540
495,584
+0.47(+5.82%)
Jan 09, 2023
7.820
8.150
7.640
8.070
635,710
+0.28(+3.59%)
Jan 06, 2023
7.960
7.980
7.575
7.790
305,599
-0.14(-1.77%)
Jan 05, 2023
8.450
8.450
7.850
7.930
491,657
-0.32(-3.88%)
Jan 04, 2023
7.560
8.505
7.560
8.250
661,081
+0.76(+10.15%)
Jan 03, 2023
7.840
8.300
7.230
7.490
961,428
-0.94(-11.15%)
Dec 30, 2022
8.060
8.490
7.600
8.430
274,445
+0.22(+2.68%)
Dec 29, 2022
7.820
8.510
7.730
8.210
359,032
+0.47(+6.07%)
Dec 28, 2022
7.520
7.920
7.495
7.740
246,649
+0.17(+2.25%)
Dec 27, 2022
7.670
7.825
7.410
7.570
291,476
-0.28(-3.57%)
Dec 23, 2022
8.050
8.120
7.720
7.850
310,037
-0.22(-2.73%)
Dec 22, 2022
8.110
8.340
7.650
8.070
393,372
-0.17(-2.06%)
Dec 21, 2022
7.890
8.520
7.890
8.240
814,874
+0.40(+5.10%)
Dec 20, 2022
7.070
8.180
7.070
7.840
1,046,343
+0.78(+11.05%)
Dec 19, 2022
7.430
7.530
6.750
7.060
776,209
-0.33(-4.47%)
Dec 16, 2022
7.140
7.630
6.880
7.390
1,118,427
+0.25(+3.50%)
Dec 15, 2022
6.700
7.160
6.410
7.140
732,346
+0.30(+4.39%)
Dec 14, 2022
6.940
7.290
6.700
6.840
610,188
-0.11(-1.58%)
Dec 13, 2022
6.680
7.100
6.460
6.950
546,315
+0.60(+9.45%)
Dec 12, 2022
6.250
6.490
5.850
6.350
673,957
+0.47(+7.99%)
Dec 09, 2022
5.880
6.060
5.770
5.880
202,196
-0.07(-1.18%)
Dec 08, 2022
6.220
6.270
5.770
5.950
240,911
-0.21(-3.41%)
Dec 07, 2022
6.160
6.270
5.890
6.160
272,083
+0.08(+1.32%)
Dec 06, 2022
6.160
6.300
5.890
6.080
516,350
-0.10(-1.62%)
Dec 05, 2022
6.460
6.470
6.060
6.180
370,567
-0.33(-5.07%)
Dec 02, 2022
6.120
6.550
5.540
6.510
364,093
+0.37(+6.03%)
Dec 01, 2022
5.930
6.450
5.400
6.140
704,220
+0.12(+1.99%)
Nov 30, 2022
5.400
6.070
5.300
6.020
569,978
+0.68(+12.73%)
Nov 29, 2022
5.480
5.620
5.320
5.340
346,102
-0.09(-1.66%)
Nov 28, 2022
5.700
5.810
5.380
5.430
485,917
-0.35(-6.06%)
Nov 25, 2022
5.490
5.790
5.395
5.780
223,712
+0.26(+4.71%)
Nov 23, 2022
5.300
5.630
5.275
5.520
438,105
+0.18(+3.37%)
Nov 22, 2022
5.510
5.530
5.150
5.340
317,267
-0.16(-2.91%)
Nov 21, 2022
5.860
6.100
5.450
5.500
393,197
-0.56(-9.24%)
Nov 18, 2022
5.450
6.330
5.310
6.060
962,819
+0.80(+15.21%)
Nov 17, 2022
5.350
5.420
5.130
5.260
732,598
-0.26(-4.71%)
Nov 16, 2022
5.960
6.210
5.480
5.520
553,206
-0.52(-8.61%)
Nov 15, 2022
6.040
6.260
5.895
6.040
413,704
+0.22(+3.78%)
Nov 14, 2022
6.480
6.780
5.800
5.820
646,366
-0.71(-10.87%)
Nov 11, 2022
5.780
6.710
5.624
6.530
1,825,161
+0.82(+14.36%)
Nov 10, 2022
5.140
5.775
5.030
5.710
2,516,211
+0.78(+15.82%)
Nov 09, 2022
5.320
5.480
4.610
4.930
1,285,464
-0.38(-7.16%)
Nov 08, 2022
5.090
5.540
4.850
5.310
3,415,227
+0.32(+6.41%)
Nov 07, 2022
4.710
5.030
4.550
4.990
1,666,716
+0.17(+3.53%)
Nov 04, 2022
10.00
10.00
4.070
4.820
5,534,790
-7.52(-60.94%)
Nov 03, 2022
13.36
13.70
12.23
12.34
387,095
-1.30(-9.53%)
Nov 02, 2022
13.12
14.04
12.76
13.64
479,214
+0.41(+3.10%)
Nov 01, 2022
13.62
14.05
13.14
13.23
220,152
-0.13(-0.97%)
Oct 31, 2022
13.41
13.57
12.89
13.36
940,855
-0.14(-1.04%)
Oct 28, 2022
13.63
13.69
13.01
13.50
706,126
-0.14(-1.03%)
Oct 27, 2022
14.50
14.50
13.55
13.64
473,458
-0.74(-5.15%)
Oct 26, 2022
14.28
14.82
14.04
14.38
593,534
+0.17(+1.20%)
Oct 25, 2022
14.00
14.85
14.00
14.21
138,668
+0.30(+2.16%)
Oct 24, 2022
14.52
14.61
13.79
13.91
196,739
-0.59(-4.07%)
Oct 21, 2022
14.26
14.62
13.81
14.50
264,787
+0.31(+2.18%)
Oct 20, 2022
13.72
14.41
13.24
14.19
262,834
+0.44(+3.20%)
Oct 19, 2022
14.52
14.53
13.27
13.75
361,283
-1.08(-7.28%)
Oct 18, 2022
14.93
15.09
14.60
14.83
401,749
+0.38(+2.63%)
Oct 17, 2022
14.41
14.65
14.25
14.45
216,469
+0.64(+4.63%)
Oct 14, 2022
14.63
14.68
13.74
13.81
129,913
-0.64(-4.43%)
Oct 13, 2022
13.74
15.03
13.65
14.45
312,383
+0.03(+0.21%)
Oct 12, 2022
14.93
14.93
14.23
14.42
118,497
-0.54(-3.61%)
Oct 11, 2022
14.69
15.14
14.11
14.96
205,158
+0.17(+1.15%)
Oct 10, 2022
15.51
15.51
14.74
14.79
166,787
-0.72(-4.64%)
Oct 07, 2022
16.57
16.57
15.44
15.51
338,001
-1.41(-8.33%)
Oct 06, 2022
17.17
17.48
16.81
16.92
164,383
-0.34(-1.97%)
Oct 05, 2022
16.88
17.44
16.43
17.26
212,138
+0.01(+0.06%)
Oct 04, 2022
18.12
18.18
17.23
17.25
663,758
-0.10(-0.58%)
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.