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
Oncolytics Biotech Inc
(NQ:
ONCY
)
1.100
+0.040 (+3.77%)
Streaming Delayed Price
Updated: 1:11 PM EDT, May 24, 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, 2022
1.230
1.270
1.230
1.230
41,955
-0.04(-3.15%)
Sep 29, 2022
1.280
1.310
1.244
1.270
37,382
-0.02(-1.55%)
Sep 28, 2022
1.280
1.340
1.270
1.290
52,344
+0.02(+1.57%)
Sep 27, 2022
1.160
1.300
1.160
1.270
62,424
+0.10(+8.55%)
Sep 26, 2022
1.250
1.260
1.170
1.170
47,070
-0.08(-6.40%)
Sep 23, 2022
1.250
1.269
1.170
1.250
54,234
-0.04(-3.10%)
Sep 22, 2022
1.250
1.300
1.250
1.290
42,383
+0.00(+0.00%)
Sep 21, 2022
1.250
1.330
1.250
1.290
24,318
+0.04(+3.20%)
Sep 20, 2022
1.300
1.300
1.240
1.250
54,932
-0.08(-6.02%)
Sep 19, 2022
1.290
1.360
1.280
1.330
52,626
+0.02(+1.53%)
Sep 16, 2022
1.260
1.350
1.260
1.310
32,360
+0.01(+0.77%)
Sep 15, 2022
1.320
1.340
1.280
1.300
30,907
-0.04(-2.99%)
Sep 14, 2022
1.350
1.380
1.340
1.340
50,837
-0.01(-0.74%)
Sep 13, 2022
1.360
1.460
1.340
1.350
69,575
-0.08(-5.59%)
Sep 12, 2022
1.440
1.440
1.380
1.430
45,497
+0.02(+1.41%)
Sep 09, 2022
1.415
1.452
1.390
1.410
133,842
+0.01(+0.72%)
Sep 08, 2022
1.390
1.410
1.350
1.400
59,057
+0.00(+0.00%)
Sep 07, 2022
1.350
1.440
1.330
1.400
118,058
+0.06(+4.48%)
Sep 06, 2022
1.310
1.360
1.300
1.340
18,553
+0.02(+1.52%)
Sep 02, 2022
1.340
1.366
1.310
1.320
28,608
-0.05(-3.65%)
Sep 01, 2022
1.370
1.415
1.360
1.370
90,293
-0.07(-4.58%)
Aug 31, 2022
1.460
1.460
1.385
1.436
36,748
+0.03(+1.82%)
Aug 30, 2022
1.510
1.510
1.380
1.410
112,573
-0.09(-5.69%)
Aug 29, 2022
1.460
1.500
1.410
1.495
87,903
+0.03(+2.05%)
Aug 26, 2022
1.510
1.510
1.450
1.465
79,213
-0.04(-2.98%)
Aug 25, 2022
1.470
1.520
1.464
1.510
100,319
+0.04(+2.72%)
Aug 24, 2022
1.380
1.470
1.370
1.470
101,870
+0.08(+5.76%)
Aug 23, 2022
1.310
1.390
1.310
1.390
225,448
+0.13(+10.32%)
Aug 22, 2022
1.170
1.290
1.130
1.260
137,149
+0.09(+7.42%)
Aug 19, 2022
1.220
1.250
1.170
1.173
103,608
-0.07(-5.40%)
Aug 18, 2022
1.220
1.290
1.200
1.240
51,063
-0.03(-2.32%)
Aug 17, 2022
1.300
1.304
1.240
1.270
83,736
+0.00(+0.02%)
Aug 16, 2022
1.340
1.342
1.230
1.269
120,856
-0.06(-4.20%)
Aug 15, 2022
1.350
1.360
1.310
1.325
75,934
-0.02(-1.12%)
Aug 12, 2022
1.310
1.345
1.300
1.340
55,387
+0.04(+3.08%)
Aug 11, 2022
1.380
1.380
1.290
1.300
210,619
+0.00(+0.04%)
Aug 10, 2022
1.270
1.330
1.270
1.300
118,147
+0.02(+1.52%)
Aug 09, 2022
1.290
1.350
1.240
1.280
148,106
-0.01(-0.78%)
Aug 08, 2022
1.230
1.300
1.230
1.290
88,017
+0.06(+4.88%)
Aug 05, 2022
1.250
1.270
1.220
1.230
175,182
-0.02(-1.44%)
Aug 04, 2022
1.240
1.300
1.210
1.248
285,860
+0.04(+3.14%)
Aug 03, 2022
1.200
1.250
1.180
1.210
130,883
+0.04(+3.33%)
Aug 02, 2022
1.160
1.180
1.140
1.171
75,803
+0.01(+0.95%)
Aug 01, 2022
1.120
1.170
1.120
1.160
113,763
+0.01(+1.12%)
Jul 29, 2022
1.140
1.180
1.130
1.147
59,579
-0.00(-0.24%)
Jul 28, 2022
1.040
1.250
1.040
1.150
353,423
+0.10(+9.52%)
Jul 27, 2022
1.120
1.140
1.020
1.050
107,209
-0.07(-6.25%)
Jul 26, 2022
1.110
1.130
1.100
1.120
27,928
+0.01(+0.90%)
Jul 25, 2022
1.050
1.120
1.050
1.110
84,542
+0.06(+5.71%)
Jul 22, 2022
1.020
1.060
1.000
1.050
119,262
+0.05(+5.00%)
Jul 21, 2022
0.9681
1.040
0.9666
1.000
79,350
+0.02(+1.79%)
Jul 20, 2022
0.9694
1.000
0.9694
0.9824
49,885
-0.02(-1.58%)
Jul 19, 2022
0.9630
1.010
0.9610
0.9982
53,087
+0.02(+2.27%)
Jul 18, 2022
0.9800
1.010
0.9708
0.9760
69,333
-0.01(-1.41%)
Jul 15, 2022
1.000
1.010
0.9850
0.9900
67,012
+0.01(+1.01%)
Jul 14, 2022
1.000
1.010
0.9650
0.9801
38,862
-0.02(-2.10%)
Jul 13, 2022
0.9800
1.010
0.9800
1.001
32,663
+0.02(+1.85%)
Jul 12, 2022
0.9700
1.010
0.9600
0.9829
45,284
-0.02(-1.71%)
Jul 11, 2022
1.000
1.020
0.9700
1.000
61,565
-0.01(-0.99%)
Jul 08, 2022
1.000
1.040
1.000
1.010
99,248
+0.00(+0.00%)
Jul 07, 2022
1.040
1.040
0.9820
1.010
128,129
+0.00(+0.00%)
Jul 06, 2022
0.9600
1.020
0.9580
1.010
91,653
+0.02(+2.27%)
Jul 05, 2022
0.9900
1.010
0.9660
0.9876
119,216
-0.00(-0.24%)
Jul 01, 2022
1.010
1.010
0.9632
0.9900
28,738
-0.02(-1.98%)
Jun 30, 2022
0.9700
1.010
0.9631
1.010
41,350
+0.01(+0.58%)
Jun 29, 2022
0.9830
1.020
0.9600
1.004
234,100
+0.01(+1.18%)
Jun 28, 2022
1.020
1.042
0.9600
0.9925
1,113,756
-0.05(-4.57%)
Jun 27, 2022
1.030
1.050
1.011
1.040
51,427
+0.03(+2.97%)
Jun 24, 2022
1.030
1.030
1.000
1.010
31,517
-0.01(-1.23%)
Jun 23, 2022
1.020
1.030
1.000
1.023
35,973
+0.04(+4.11%)
Jun 22, 2022
0.9700
1.030
0.9703
0.9822
64,877
-0.05(-4.64%)
Jun 21, 2022
1.000
1.050
0.9504
1.030
75,205
+0.05(+5.12%)
Jun 17, 2022
0.8900
0.9900
0.8700
0.9798
104,242
+0.09(+10.13%)
Jun 16, 2022
0.8200
0.9000
0.8213
0.8897
151,903
-0.01(-1.14%)
Jun 15, 2022
0.8300
0.9200
0.8300
0.9000
239,379
+0.05(+5.88%)
Jun 14, 2022
0.9100
0.9100
0.8021
0.8500
423,612
-0.10(-10.53%)
Jun 13, 2022
1.000
1.030
0.9318
0.9500
199,404
-0.10(-9.45%)
Jun 10, 2022
1.030
1.130
1.030
1.049
68,152
-0.03(-2.86%)
Jun 09, 2022
1.110
1.140
1.080
1.080
24,547
-0.05(-4.42%)
Jun 08, 2022
1.080
1.180
1.070
1.130
92,078
+0.04(+4.15%)
Jun 07, 2022
1.020
1.085
1.020
1.085
74,518
+0.06(+6.37%)
Jun 06, 2022
1.100
1.120
1.010
1.020
243,851
-0.07(-6.42%)
Jun 03, 2022
1.090
1.125
1.090
1.090
120,205
+0.00(+0.00%)
Jun 02, 2022
1.150
1.150
1.090
1.090
107,696
-0.03(-2.67%)
Jun 01, 2022
1.160
1.199
1.110
1.120
75,092
-0.05(-4.28%)
May 31, 2022
1.140
1.180
1.130
1.170
60,771
+0.05(+4.46%)
May 27, 2022
1.080
1.150
1.080
1.120
70,456
+0.04(+3.70%)
May 26, 2022
1.040
1.110
1.040
1.080
98,117
+0.03(+2.86%)
May 25, 2022
1.070
1.080
1.040
1.050
54,488
-0.03(-2.78%)
May 24, 2022
1.090
1.100
1.020
1.080
88,235
-0.01(-0.92%)
May 23, 2022
1.070
1.100
1.060
1.090
29,731
+0.02(+1.87%)
May 20, 2022
1.100
1.130
1.040
1.070
123,241
-0.02(-1.83%)
May 19, 2022
1.090
1.120
1.050
1.090
55,439
-0.03(-2.68%)
May 18, 2022
1.150
1.150
1.115
1.120
37,952
-0.03(-2.61%)
May 17, 2022
1.140
1.170
1.130
1.150
55,592
+0.02(+1.77%)
May 16, 2022
1.160
1.160
1.110
1.130
71,780
-0.02(-1.74%)
May 13, 2022
1.160
1.160
1.120
1.150
70,957
+0.03(+3.14%)
May 12, 2022
1.060
1.150
1.045
1.115
64,406
+0.03(+3.24%)
May 11, 2022
1.190
1.210
1.060
1.080
153,934
-0.11(-9.24%)
May 10, 2022
1.260
1.282
1.165
1.190
209,753
-0.10(-7.75%)
May 09, 2022
1.350
1.360
1.260
1.290
143,472
-0.07(-5.15%)
May 06, 2022
1.370
1.390
1.350
1.360
57,940
+0.00(+0.00%)
May 05, 2022
1.400
1.450
1.352
1.360
57,340
-0.07(-4.90%)
May 04, 2022
1.420
1.450
1.350
1.430
98,779
+0.11(+8.33%)
May 03, 2022
1.380
1.420
1.320
1.320
102,408
-0.07(-5.04%)
May 02, 2022
1.320
1.400
1.320
1.390
59,264
+0.07(+5.30%)
Apr 29, 2022
1.270
1.350
1.270
1.320
71,466
+0.03(+2.33%)
Apr 28, 2022
1.350
1.355
1.250
1.290
178,015
-0.05(-3.73%)
Apr 27, 2022
1.350
1.350
1.320
1.340
114,086
+0.01(+0.75%)
Apr 26, 2022
1.350
1.360
1.320
1.330
78,757
-0.04(-2.92%)
Apr 25, 2022
1.360
1.370
1.350
1.370
43,101
+0.02(+1.48%)
Apr 22, 2022
1.400
1.400
1.340
1.350
143,041
-0.05(-3.57%)
Apr 21, 2022
1.430
1.490
1.390
1.400
100,145
-0.03(-2.10%)
Apr 20, 2022
1.400
1.460
1.400
1.430
78,045
+0.01(+0.70%)
Apr 19, 2022
1.440
1.460
1.390
1.420
163,905
-0.02(-1.39%)
Apr 18, 2022
1.460
1.510
1.430
1.440
178,370
-0.06(-4.00%)
Apr 14, 2022
1.510
1.540
1.420
1.500
1,355,915
-0.06(-3.85%)
Apr 13, 2022
1.530
1.580
1.530
1.560
39,544
+0.02(+1.30%)
Apr 12, 2022
1.540
1.560
1.520
1.540
70,398
+0.00(+0.00%)
Apr 11, 2022
1.530
1.570
1.520
1.540
104,137
-0.01(-0.65%)
Apr 08, 2022
1.560
1.680
1.545
1.550
376,458
-0.02(-1.27%)
Apr 07, 2022
1.530
1.580
1.530
1.570
55,611
+0.02(+1.29%)
Apr 06, 2022
1.550
1.560
1.520
1.550
74,915
-0.02(-1.27%)
Apr 05, 2022
1.580
1.610
1.560
1.570
111,665
-0.02(-1.26%)
Apr 04, 2022
1.570
1.620
1.570
1.590
82,345
+0.02(+1.27%)
Apr 01, 2022
1.580
1.600
1.570
1.570
61,807
-0.01(-0.63%)
Mar 31, 2022
1.640
1.640
1.560
1.580
143,600
-0.01(-0.63%)
Mar 30, 2022
1.580
1.620
1.580
1.590
65,960
-0.01(-0.63%)
Mar 29, 2022
1.580
1.629
1.553
1.600
143,156
+0.03(+1.91%)
Mar 28, 2022
1.600
1.610
1.570
1.570
68,760
-0.06(-3.68%)
Mar 25, 2022
1.660
1.664
1.590
1.630
230,533
-0.01(-0.61%)
Mar 24, 2022
1.580
1.650
1.580
1.640
223,383
+0.05(+3.14%)
Mar 23, 2022
1.550
1.610
1.550
1.590
155,887
+0.01(+0.63%)
Mar 22, 2022
1.570
1.610
1.540
1.580
185,179
-0.01(-0.63%)
Mar 21, 2022
1.620
1.620
1.570
1.590
88,957
-0.01(-0.63%)
Mar 18, 2022
1.610
1.630
1.590
1.600
152,535
-0.02(-1.23%)
Mar 17, 2022
1.580
1.670
1.540
1.620
239,103
+0.10(+6.58%)
Mar 16, 2022
1.530
1.590
1.520
1.520
132,278
+0.00(+0.00%)
Mar 15, 2022
1.500
1.540
1.450
1.520
165,749
+0.02(+1.33%)
Mar 14, 2022
1.510
1.555
1.475
1.500
251,730
-0.04(-2.60%)
Mar 11, 2022
1.620
1.620
1.530
1.540
91,041
-0.06(-3.75%)
Mar 10, 2022
1.600
1.637
1.570
1.600
109,886
+0.01(+0.63%)
Mar 09, 2022
1.620
1.640
1.585
1.590
167,414
+0.01(+0.63%)
Mar 08, 2022
1.590
1.605
1.475
1.580
142,563
+0.05(+3.27%)
Mar 07, 2022
1.530
1.575
1.490
1.530
226,550
+0.01(+0.66%)
Mar 04, 2022
1.620
1.620
1.490
1.520
400,378
-0.10(-6.17%)
Mar 03, 2022
1.740
1.740
1.620
1.620
122,638
-0.10(-5.81%)
Mar 02, 2022
1.660
1.728
1.655
1.720
113,035
+0.05(+2.99%)
Mar 01, 2022
1.680
1.760
1.640
1.670
173,498
-0.03(-1.76%)
Feb 28, 2022
1.640
1.719
1.640
1.700
176,788
+0.02(+1.19%)
Feb 25, 2022
1.700
1.680
1.635
1.680
127,648
+0.01(+0.60%)
Feb 24, 2022
1.500
1.670
1.500
1.670
284,732
+0.07(+4.37%)
Feb 23, 2022
1.660
1.680
1.570
1.600
356,103
-0.08(-4.76%)
Feb 22, 2022
1.730
1.730
1.685
1.680
177,661
-0.06(-3.45%)
Feb 18, 2022
1.740
0
-0.06(-3.33%)
Feb 17, 2022
1.860
1.880
1.770
1.800
308,476
-0.08(-4.26%)
Feb 16, 2022
1.900
1.920
1.850
1.880
106,721
-0.03(-1.57%)
Feb 15, 2022
1.950
1.960
1.870
1.910
244,359
-0.01(-0.52%)
Feb 14, 2022
1.980
2.000
1.880
1.920
250,228
+0.01(+0.52%)
Feb 11, 2022
2.020
2.040
1.870
1.910
410,213
-0.11(-5.45%)
Feb 10, 2022
1.960
2.080
1.900
2.020
644,123
+0.06(+3.06%)
Feb 09, 2022
1.960
1.980
1.900
1.960
336,334
+0.02(+1.03%)
Feb 08, 2022
1.870
1.940
1.840
1.940
381,282
+0.06(+3.19%)
Feb 07, 2022
1.810
1.920
1.810
1.880
356,880
+0.06(+3.30%)
Feb 04, 2022
1.830
1.865
1.780
1.820
215,298
-0.01(-0.55%)
Feb 03, 2022
1.930
1.800
1.830
182,701
-0.11(-5.67%)
Feb 02, 2022
1.910
1.940
1.845
1.940
443,402
-0.02(-1.02%)
Feb 01, 2022
1.960
2.000
1.870
1.960
508,247
+0.06(+3.16%)
Jan 31, 2022
1.790
1.900
501,973
+0.15(+8.57%)
Jan 28, 2022
1.750
1.780
1.620
1.750
500,524
-0.02(-1.13%)
Jan 27, 2022
1.880
1.880
1.750
1.770
319,851
-0.06(-3.28%)
Jan 26, 2022
2.020
2.020
1.725
1.830
873,007
-0.15(-7.58%)
Jan 25, 2022
1.830
1.980
1.760
1.980
708,937
+0.15(+8.20%)
Jan 24, 2022
1.890
1.920
1.630
1.830
1,054,487
-0.08(-4.19%)
Jan 21, 2022
1.990
2.020
1.820
1.910
1,021,462
-0.06(-3.05%)
Jan 20, 2022
1.910
2.040
1.865
1.970
1,547,167
+0.14(+7.65%)
Jan 19, 2022
1.740
1.915
1.700
1.830
1,486,297
+0.13(+7.65%)
Jan 18, 2022
1.620
1.730
1.570
1.700
969,924
+0.08(+4.94%)
Jan 14, 2022
1.620
0
+0.08(+5.19%)
Jan 13, 2022
1.600
1.650
1.510
1.540
555,022
-0.03(-1.91%)
Jan 12, 2022
1.410
1.640
1.390
1.570
741,698
+0.17(+12.14%)
Jan 11, 2022
1.370
1.410
1.340
1.400
432,896
+0.07(+5.26%)
Jan 10, 2022
1.300
1.350
1.250
1.330
407,946
+0.01(+0.76%)
Jan 07, 2022
1.310
1.330
1.285
1.320
196,200
+0.01(+0.76%)
Jan 06, 2022
1.300
1.340
1.260
1.310
259,724
+0.00(+0.00%)
Jan 05, 2022
1.390
1.400
1.300
1.310
366,713
-0.08(-5.76%)
Jan 04, 2022
1.430
1.460
1.355
1.390
212,572
-0.03(-2.11%)
Jan 03, 2022
1.370
1.450
1.370
1.420
257,485
+0.03(+2.16%)
Dec 31, 2021
1.400
1.430
1.370
1.390
387,608
+0.00(+0.00%)
Dec 30, 2021
1.400
1.430
1.370
1.390
497,129
-0.01(-0.71%)
Dec 29, 2021
1.480
1.500
1.391
1.400
413,537
-0.06(-4.11%)
Dec 28, 2021
1.430
1.470
1.430
1.460
308,233
+0.03(+2.10%)
Dec 27, 2021
1.500
1.510
1.430
1.430
302,715
-0.06(-4.03%)
Dec 23, 2021
1.530
1.530
1.470
1.490
237,681
+0.00(+0.00%)
Dec 22, 2021
1.470
1.530
1.460
1.490
283,795
-0.02(-1.32%)
Dec 21, 2021
1.500
1.550
1.477
1.510
205,028
+0.02(+1.34%)
Dec 20, 2021
1.480
1.500
1.420
1.490
340,494
+0.00(+0.00%)
Dec 17, 2021
1.500
1.510
1.450
1.490
338,860
-0.01(-0.67%)
Dec 16, 2021
1.520
1.560
1.500
1.500
233,352
-0.05(-3.23%)
Dec 15, 2021
1.570
1.580
1.500
1.550
312,771
-0.02(-1.27%)
Dec 14, 2021
1.570
1.600
1.520
1.570
275,501
-0.03(-1.88%)
Dec 13, 2021
1.680
1.680
1.550
1.600
252,949
-0.03(-1.84%)
Dec 10, 2021
1.650
1.691
1.610
1.630
547,207
-0.01(-0.61%)
Dec 09, 2021
1.760
1.790
1.610
1.640
331,326
-0.07(-4.09%)
Dec 08, 2021
1.700
1.800
1.660
1.710
497,986
+0.01(+0.59%)
Dec 07, 2021
1.630
1.730
1.620
1.700
277,819
+0.10(+6.25%)
Dec 06, 2021
1.570
1.630
1.540
1.600
177,045
+0.00(+0.00%)
Dec 03, 2021
1.640
1.650
1.550
1.600
245,699
-0.05(-3.03%)
Dec 02, 2021
1.610
1.655
1.530
1.650
227,305
+0.08(+5.10%)
Dec 01, 2021
1.700
1.730
1.570
1.570
295,284
-0.12(-7.10%)
Nov 30, 2021
1.720
1.728
1.560
1.690
492,994
-0.03(-1.74%)
Nov 29, 2021
1.800
1.810
1.720
1.720
259,534
-0.09(-4.97%)
Nov 26, 2021
1.750
1.870
1.740
1.810
130,892
-0.07(-3.72%)
Nov 24, 2021
1.780
1.890
1.770
1.880
167,460
+0.08(+4.44%)
Nov 23, 2021
1.840
1.890
1.770
1.800
271,283
-0.06(-3.23%)
Nov 22, 2021
1.730
1.890
1.710
1.860
513,571
+0.12(+6.90%)
Nov 19, 2021
1.710
1.770
1.690
1.740
322,197
-0.01(-0.57%)
Nov 18, 2021
1.820
1.840
1.750
1.750
363,364
-0.09(-4.89%)
Nov 17, 2021
1.850
1.870
1.820
1.840
178,930
-0.01(-0.54%)
Nov 16, 2021
1.890
1.900
1.830
1.850
470,101
-0.05(-2.63%)
Nov 15, 2021
1.960
1.990
1.890
1.900
470,948
-0.07(-3.55%)
Nov 12, 2021
1.990
2.010
1.960
1.970
160,275
-0.04(-1.99%)
Nov 11, 2021
2.020
2.030
1.955
2.010
260,990
+0.01(+0.50%)
Nov 10, 2021
2.080
2.000
2.000
159,174
-0.07(-3.38%)
Nov 09, 2021
2.060
2.110
2.010
2.070
203,280
-0.01(-0.48%)
Nov 08, 2021
2.100
2.100
2.028
2.080
285,215
-0.02(-0.95%)
Nov 05, 2021
2.190
2.190
2.051
2.100
241,426
+0.07(+3.45%)
Nov 04, 2021
2.120
2.125
2.030
2.030
283,857
-0.10(-4.69%)
Nov 03, 2021
2.170
2.181
2.100
2.130
216,664
-0.02(-0.93%)
Nov 02, 2021
2.220
2.230
2.110
2.150
99,602
-0.02(-0.92%)
Nov 01, 2021
2.020
2.219
2.040
2.170
231,627
+0.13(+6.37%)
Oct 29, 2021
2.080
2.080
2.015
2.040
113,125
-0.04(-1.92%)
Oct 28, 2021
2.030
2.100
2.021
2.080
213,602
+0.05(+2.46%)
Oct 27, 2021
2.070
2.110
2.030
2.030
130,681
-0.08(-3.79%)
Oct 26, 2021
2.190
2.110
214,385
-0.06(-2.76%)
Oct 25, 2021
2.240
2.290
2.170
2.170
217,589
-0.07(-3.13%)
Oct 22, 2021
2.270
2.310
2.200
2.240
202,980
-0.06(-2.61%)
Oct 21, 2021
2.330
2.381
2.260
2.300
205,619
+0.01(+0.44%)
Oct 20, 2021
2.220
2.330
2.210
2.290
330,085
+0.05(+2.23%)
Oct 19, 2021
2.190
2.280
2.115
2.240
223,999
+0.09(+4.19%)
Oct 18, 2021
2.220
2.250
2.120
2.150
200,537
-0.07(-3.15%)
Oct 15, 2021
2.210
2.260
2.160
2.220
212,611
+0.03(+1.37%)
Oct 14, 2021
2.150
2.220
2.130
2.190
203,481
+0.07(+3.30%)
Oct 13, 2021
2.130
2.160
2.080
2.120
175,453
-0.01(-0.47%)
Oct 12, 2021
1.960
2.130
1.960
2.130
333,707
+0.18(+9.23%)
Oct 11, 2021
1.940
2.010
1.940
1.950
105,501
+0.00(+0.00%)
Oct 08, 2021
1.930
1.955
1.910
1.950
118,123
+0.01(+0.52%)
Oct 07, 2021
1.900
1.970
1.900
1.940
203,247
+0.03(+1.57%)
Oct 06, 2021
1.910
1.960
1.880
1.910
144,629
-0.03(-1.55%)
Oct 05, 2021
1.900
1.960
1.900
1.940
145,002
+0.05(+2.65%)
Oct 04, 2021
1.970
1.987
1.870
1.890
392,489
-0.12(-5.97%)
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.