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
(TSX:
ONC
)
1.490
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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, 2019
0.8000
0.8100
0.7600
0.7600
36,631
-0.01(-1.30%)
Sep 27, 2019
0.8300
0.8500
0.7400
0.7700
47,782
-0.08(-9.41%)
Sep 26, 2019
0.8300
0.8500
0.8300
0.8500
8,469
+0.00(+0.00%)
Sep 25, 2019
0.8000
0.8600
0.8000
0.8500
51,367
+0.00(+0.00%)
Sep 24, 2019
0.8900
0.8900
0.8500
0.8500
19,802
-0.06(-6.59%)
Sep 23, 2019
0.9100
0.9300
0.9000
0.9100
23,088
-0.04(-4.21%)
Sep 20, 2019
0.9500
0.9600
0.9200
0.9500
25,300
+0.01(+1.06%)
Sep 19, 2019
0.9500
0.9500
0.9400
0.9400
5,500
+0.00(+0.00%)
Sep 18, 2019
0.9500
0.9700
0.9400
0.9400
14,788
+0.01(+1.08%)
Sep 17, 2019
0.9600
0.9900
0.9300
0.9300
28,469
-0.01(-1.06%)
Sep 16, 2019
0.8900
0.9700
0.8500
0.9400
62,609
+0.08(+9.30%)
Sep 13, 2019
0.9300
0.9300
0.8400
0.8600
20,500
+0.01(+1.18%)
Sep 12, 2019
0.9700
0.9700
0.8500
0.8500
30,260
-0.07(-7.61%)
Sep 11, 2019
0.9300
0.9700
0.9200
0.9200
35,936
+0.01(+1.10%)
Sep 10, 2019
0.9200
0.9500
0.9100
0.9100
23,105
-0.02(-2.15%)
Sep 09, 2019
0.9500
0.9800
0.9100
0.9300
35,840
+0.00(+0.00%)
Sep 06, 2019
0.9500
0.9800
0.9100
0.9300
39,066
+0.02(+2.20%)
Sep 05, 2019
0.8500
0.9400
0.8400
0.9100
34,577
+0.06(+7.06%)
Sep 04, 2019
0.8300
0.8800
0.8000
0.8500
82,915
+0.05(+6.25%)
Sep 03, 2019
0.8400
0.8400
0.8000
0.8000
13,251
-0.01(-1.23%)
Aug 30, 2019
0.8100
0.8100
0.8100
0
+0.00(+0.00%)
Aug 29, 2019
0.8200
0.8200
0.7900
0.8100
15,122
+0.00(+0.00%)
Aug 28, 2019
0.8100
0.8300
0.7900
0.8100
16,800
+0.03(+3.85%)
Aug 27, 2019
0.7700
0.8200
0.7700
0.7800
29,014
+0.01(+1.30%)
Aug 26, 2019
0.7800
0.7900
0.7700
0.7700
20,548
-0.02(-2.53%)
Aug 23, 2019
0.7900
0.8300
0.7900
0.7900
36,217
-0.04(-4.82%)
Aug 22, 2019
0.8300
0.8700
0.8100
0.8300
42,700
-0.01(-1.19%)
Aug 21, 2019
0.8200
0.8400
0.8000
0.8400
27,500
+0.03(+3.70%)
Aug 20, 2019
0.8500
0.8800
0.8100
0.8100
73,508
-0.04(-4.71%)
Aug 19, 2019
0.9100
0.9100
0.8300
0.8500
56,104
+0.01(+1.19%)
Aug 16, 2019
0.8000
0.9500
0.7500
0.8400
329,634
+0.10(+13.51%)
Aug 15, 2019
0.7900
0.8100
0.7400
0.7400
189,643
-0.02(-2.63%)
Aug 14, 2019
0.9100
0.9100
0.7400
0.7600
610,256
-0.43(-36.13%)
Aug 13, 2019
1.290
1.350
1.190
1.190
47,248
-0.03(-2.46%)
Aug 12, 2019
1.210
1.270
1.140
1.220
97,507
-0.01(-0.81%)
Aug 09, 2019
1.240
1.310
1.190
1.230
45,654
-0.01(-0.81%)
Aug 08, 2019
1.160
1.300
1.160
1.240
78,829
+0.09(+7.83%)
Aug 07, 2019
1.390
1.390
1.150
1.150
126,065
-0.01(-0.86%)
Aug 06, 2019
1.490
1.490
1.130
1.160
161,280
-0.34(-22.67%)
Aug 02, 2019
1.500
1.500
1.500
0
-0.15(-9.09%)
Aug 01, 2019
1.720
1.750
1.650
1.650
33,723
-0.14(-7.82%)
Jul 31, 2019
1.900
1.900
1.750
1.790
44,383
-0.16(-8.21%)
Jul 30, 2019
2.050
2.070
1.940
1.950
24,463
+0.05(+2.63%)
Jul 29, 2019
2.100
2.140
1.880
1.900
62,677
-0.20(-9.52%)
Jul 26, 2019
2.090
2.130
2.090
2.100
6,415
-0.04(-1.87%)
Jul 25, 2019
2.090
2.140
2.090
2.140
7,754
+0.03(+1.42%)
Jul 24, 2019
2.120
2.150
2.100
2.110
11,650
+0.01(+0.48%)
Jul 23, 2019
2.110
2.160
2.090
2.100
5,842
+0.01(+0.48%)
Jul 22, 2019
2.190
2.190
2.090
2.090
7,206
-0.02(-0.95%)
Jul 19, 2019
2.130
2.170
2.110
2.110
7,300
+0.00(+0.00%)
Jul 18, 2019
2.160
2.160
2.080
2.110
12,547
-0.07(-3.21%)
Jul 17, 2019
2.110
2.190
2.070
2.180
18,002
+0.06(+2.83%)
Jul 16, 2019
2.130
2.230
2.100
2.120
21,927
+0.00(+0.00%)
Jul 15, 2019
2.130
2.150
2.060
2.120
8,655
-0.01(-0.47%)
Jul 12, 2019
2.090
2.160
2.070
2.130
13,622
+0.03(+1.43%)
Jul 11, 2019
2.120
2.120
2.090
2.100
9,947
-0.03(-1.41%)
Jul 10, 2019
2.160
2.190
2.120
2.130
13,522
-0.01(-0.47%)
Jul 09, 2019
2.170
2.190
2.110
2.140
12,150
-0.03(-1.38%)
Jul 08, 2019
2.170
2.220
2.160
2.170
26,033
-0.04(-1.81%)
Jul 05, 2019
2.200
2.220
2.180
2.210
6,176
-0.05(-2.21%)
Jul 04, 2019
2.240
2.260
2.200
2.260
1,518
+0.01(+0.44%)
Jul 03, 2019
2.240
2.250
2.210
2.250
7,011
+0.02(+0.90%)
Jul 02, 2019
2.200
2.250
2.190
2.230
20,162
-0.03(-1.33%)
Jun 28, 2019
2.260
2.260
2.260
0
+0.07(+3.20%)
Jun 27, 2019
2.250
2.270
2.190
2.190
13,253
-0.04(-1.79%)
Jun 26, 2019
2.210
2.290
2.210
2.230
15,244
-0.05(-2.19%)
Jun 25, 2019
2.260
2.370
2.230
2.280
15,436
+0.01(+0.44%)
Jun 24, 2019
2.270
2.270
2.240
2.270
3,718
+0.00(+0.00%)
Jun 21, 2019
2.300
2.310
2.250
2.270
5,853
-0.03(-1.30%)
Jun 20, 2019
2.360
2.440
2.300
2.300
34,500
-0.02(-0.86%)
Jun 19, 2019
2.270
2.370
2.270
2.320
8,408
+0.01(+0.43%)
Jun 18, 2019
2.240
2.320
2.180
2.310
10,787
+0.07(+3.12%)
Jun 17, 2019
2.210
2.240
2.180
2.240
23,880
+0.01(+0.45%)
Jun 14, 2019
2.240
2.240
2.200
2.230
35,769
+0.00(+0.00%)
Jun 13, 2019
2.260
2.260
2.200
2.230
29,618
-0.05(-2.19%)
Jun 12, 2019
2.300
2.300
2.260
2.280
26,789
-0.05(-2.15%)
Jun 11, 2019
2.330
2.340
2.300
2.330
32,945
-0.03(-1.27%)
Jun 10, 2019
2.350
2.390
2.340
2.360
27,158
+0.02(+0.85%)
Jun 07, 2019
2.370
2.370
2.320
2.340
15,652
-0.02(-0.85%)
Jun 06, 2019
2.420
2.420
2.330
2.360
33,752
-0.06(-2.48%)
Jun 05, 2019
2.560
2.610
2.380
2.420
87,030
-0.12(-4.72%)
Jun 04, 2019
2.580
2.580
2.500
2.540
68,422
+0.00(+0.00%)
Jun 03, 2019
2.380
2.560
2.380
2.540
34,652
+0.22(+9.48%)
May 31, 2019
2.360
2.420
2.310
2.320
46,810
-0.08(-3.33%)
May 30, 2019
2.500
2.500
2.350
2.400
36,745
-0.09(-3.61%)
May 29, 2019
2.440
2.500
2.440
2.490
4,404
+0.02(+0.81%)
May 28, 2019
2.750
2.750
2.420
2.470
46,715
-0.17(-6.44%)
May 27, 2019
2.620
2.640
2.550
2.640
27,371
+0.07(+2.72%)
May 24, 2019
2.600
2.600
2.530
2.570
16,866
+0.04(+1.58%)
May 23, 2019
2.350
2.570
2.350
2.530
59,592
+0.17(+7.20%)
May 22, 2019
2.250
2.380
2.200
2.360
34,033
+0.09(+3.96%)
May 21, 2019
2.320
2.340
2.250
2.270
55,346
-0.06(-2.58%)
May 17, 2019
2.330
2.330
2.330
0
+0.03(+1.30%)
May 16, 2019
2.350
2.350
2.280
2.300
19,525
+0.00(+0.00%)
May 15, 2019
2.270
2.430
2.270
2.300
13,229
+0.00(+0.00%)
May 14, 2019
2.370
2.370
2.250
2.300
17,059
+0.01(+0.44%)
May 13, 2019
2.430
2.480
2.240
2.290
58,830
-0.13(-5.37%)
May 10, 2019
2.400
2.450
2.390
2.420
13,533
+0.02(+0.83%)
May 09, 2019
2.500
2.500
2.400
2.400
15,219
-0.07(-2.83%)
May 08, 2019
2.530
2.540
2.390
2.470
24,254
-0.04(-1.59%)
May 07, 2019
2.560
2.590
2.510
2.510
15,406
-0.08(-3.09%)
May 06, 2019
2.560
2.610
2.560
2.590
19,694
+0.02(+0.78%)
May 03, 2019
2.630
2.630
2.560
2.570
18,072
-0.03(-1.15%)
May 02, 2019
2.590
2.630
2.560
2.600
20,903
+0.02(+0.78%)
May 01, 2019
2.610
2.610
2.560
2.580
6,772
-0.01(-0.39%)
Apr 30, 2019
2.650
2.650
2.580
2.590
18,722
-0.02(-0.77%)
Apr 29, 2019
2.610
2.650
2.570
2.610
32,680
+0.01(+0.38%)
Apr 26, 2019
2.590
2.600
2.560
2.600
10,650
+0.01(+0.39%)
Apr 25, 2019
2.570
2.590
2.540
2.590
11,983
+0.04(+1.57%)
Apr 24, 2019
2.540
2.590
2.540
2.550
4,611
+0.01(+0.39%)
Apr 23, 2019
2.600
2.600
2.520
2.540
17,946
-0.06(-2.31%)
Apr 22, 2019
2.560
2.610
2.550
2.600
8,301
+0.03(+1.17%)
Apr 18, 2019
2.570
2.570
2.570
0
+0.01(+0.39%)
Apr 17, 2019
2.580
2.580
2.510
2.560
23,970
-0.01(-0.39%)
Apr 16, 2019
2.560
2.600
2.540
2.570
26,697
+0.00(+0.00%)
Apr 15, 2019
2.660
2.670
2.550
2.570
37,244
-0.04(-1.53%)
Apr 12, 2019
2.600
2.680
2.520
2.610
58,504
+0.01(+0.38%)
Apr 11, 2019
2.560
2.620
2.500
2.600
45,480
+0.06(+2.36%)
Apr 10, 2019
2.600
2.660
2.520
2.540
70,464
+0.01(+0.40%)
Apr 09, 2019
2.570
2.590
2.460
2.530
82,794
+0.03(+1.20%)
Apr 08, 2019
2.580
2.610
2.460
2.500
34,254
-0.05(-1.96%)
Apr 05, 2019
2.530
2.630
2.500
2.550
50,900
+0.03(+1.19%)
Apr 04, 2019
2.480
2.540
2.480
2.520
14,486
+0.02(+0.80%)
Apr 03, 2019
2.630
2.630
2.410
2.500
26,302
-0.09(-3.47%)
Apr 02, 2019
2.490
2.590
2.450
2.590
24,131
+0.14(+5.71%)
Apr 01, 2019
2.670
2.670
2.450
2.450
19,244
-0.03(-1.21%)
Mar 29, 2019
2.550
2.550
2.420
2.480
26,064
-0.02(-0.80%)
Mar 28, 2019
2.540
2.540
2.420
2.500
35,200
+0.01(+0.40%)
Mar 27, 2019
2.650
2.650
2.460
2.490
22,290
-0.12(-4.60%)
Mar 26, 2019
2.750
2.750
2.610
2.610
45,553
+0.00(+0.00%)
Mar 25, 2019
2.570
2.610
2.500
2.610
19,693
+0.03(+1.16%)
Mar 22, 2019
2.650
2.670
2.560
2.580
34,195
-0.04(-1.53%)
Mar 21, 2019
2.550
2.630
2.500
2.620
32,829
+0.13(+5.22%)
Mar 20, 2019
2.490
2.500
2.430
2.490
12,420
-0.01(-0.40%)
Mar 19, 2019
2.500
2.540
2.420
2.500
41,751
+0.09(+3.73%)
Mar 18, 2019
2.440
2.540
2.380
2.410
29,544
+0.05(+2.12%)
Mar 15, 2019
2.520
2.520
2.350
2.360
26,407
-0.07(-2.88%)
Mar 14, 2019
2.510
2.540
2.380
2.430
48,705
-0.08(-3.19%)
Mar 13, 2019
2.610
2.610
2.500
2.510
35,624
-0.05(-1.95%)
Mar 12, 2019
2.680
2.680
2.530
2.560
29,350
+0.01(+0.39%)
Mar 11, 2019
2.690
2.740
2.510
2.550
43,458
-0.14(-5.20%)
Mar 08, 2019
2.550
2.690
2.400
2.690
42,438
+0.19(+7.60%)
Mar 07, 2019
2.560
2.560
2.400
2.500
27,684
-0.04(-1.57%)
Mar 06, 2019
2.720
2.720
2.520
2.540
56,428
-0.18(-6.62%)
Mar 05, 2019
2.660
2.870
2.600
2.720
39,507
+0.10(+3.82%)
Mar 04, 2019
2.720
2.740
2.600
2.620
33,529
-0.02(-0.76%)
Mar 01, 2019
2.620
2.680
2.600
2.640
28,522
-0.06(-2.22%)
Feb 28, 2019
3.050
3.130
2.660
2.700
107,768
-0.28(-9.40%)
Feb 27, 2019
2.830
2.980
2.680
2.980
41,772
+0.23(+8.36%)
Feb 26, 2019
2.780
2.830
2.670
2.750
24,345
-0.03(-1.08%)
Feb 25, 2019
2.740
2.860
2.710
2.780
25,466
+0.06(+2.21%)
Feb 22, 2019
2.610
2.720
2.600
2.720
22,009
+0.10(+3.82%)
Feb 21, 2019
2.630
2.650
2.580
2.620
7,788
+0.00(+0.00%)
Feb 20, 2019
2.620
2.630
2.600
2.620
10,650
-0.02(-0.76%)
Feb 19, 2019
2.660
2.710
2.600
2.640
26,213
-0.03(-1.12%)
Feb 15, 2019
2.670
2.670
2.670
0
+0.00(+0.00%)
Feb 14, 2019
2.710
2.710
2.640
2.670
8,735
-0.05(-1.84%)
Feb 13, 2019
2.740
2.750
2.660
2.720
10,930
-0.03(-1.09%)
Feb 12, 2019
2.840
2.840
2.650
2.750
36,256
-0.08(-2.83%)
Feb 11, 2019
2.890
2.890
2.730
2.830
22,449
-0.06(-2.08%)
Feb 08, 2019
2.840
2.980
2.790
2.890
36,105
-0.04(-1.37%)
Feb 07, 2019
2.790
2.950
2.730
2.930
34,000
-0.04(-1.35%)
Feb 06, 2019
2.840
3.040
2.660
2.970
47,841
+0.14(+4.95%)
Feb 05, 2019
3.000
3.000
2.680
2.830
61,899
-0.06(-2.08%)
Feb 04, 2019
2.770
3.130
2.730
2.890
43,843
+0.12(+4.33%)
Feb 01, 2019
2.700
2.790
2.550
2.770
14,657
+0.05(+1.84%)
Jan 31, 2019
2.580
2.870
2.580
2.720
55,986
+0.16(+6.25%)
Jan 30, 2019
2.510
2.580
2.510
2.560
12,566
-0.05(-1.92%)
Jan 29, 2019
2.680
2.700
2.540
2.610
34,627
-0.07(-2.61%)
Jan 28, 2019
2.650
2.690
2.630
2.680
10,526
-0.02(-0.74%)
Jan 25, 2019
2.610
2.700
2.600
2.700
8,597
+0.09(+3.45%)
Jan 24, 2019
2.670
2.700
2.600
2.610
10,090
-0.05(-1.88%)
Jan 23, 2019
2.690
2.750
2.650
2.660
32,548
+0.00(+0.00%)
Jan 22, 2019
2.940
2.940
2.610
2.660
14,090
-0.21(-7.32%)
Jan 21, 2019
2.720
2.870
2.660
2.870
10,051
+0.19(+7.09%)
Jan 18, 2019
2.620
2.700
2.600
2.680
24,347
-0.01(-0.37%)
Jan 17, 2019
2.700
2.770
2.640
2.690
17,567
-0.03(-1.10%)
Jan 16, 2019
2.880
2.900
2.650
2.720
39,702
-0.15(-5.23%)
Jan 15, 2019
2.980
2.980
2.810
2.870
39,379
+0.03(+1.06%)
Jan 14, 2019
2.750
2.900
2.660
2.840
28,387
+0.11(+4.03%)
Jan 11, 2019
2.800
2.870
2.640
2.730
43,832
-0.12(-4.21%)
Jan 10, 2019
3.100
3.100
2.750
2.850
60,393
-0.16(-5.32%)
Jan 09, 2019
3.090
3.120
2.900
3.010
31,567
-0.10(-3.22%)
Jan 08, 2019
3.200
3.250
3.000
3.110
50,790
+0.05(+1.63%)
Jan 07, 2019
2.990
3.200
2.870
3.060
75,172
+0.12(+4.08%)
Jan 04, 2019
2.700
2.940
2.700
2.940
35,394
+0.28(+10.53%)
Jan 03, 2019
2.890
2.890
2.620
2.660
27,465
-0.18(-6.34%)
Jan 02, 2019
2.450
2.880
2.430
2.840
41,550
+0.33(+13.15%)
Dec 31, 2018
2.510
2.510
2.510
0
+0.05(+2.03%)
Dec 28, 2018
2.400
2.470
2.370
2.460
14,558
+0.08(+3.36%)
Dec 27, 2018
2.260
2.550
2.260
2.380
27,426
+0.03(+1.28%)
Dec 24, 2018
2.350
2.350
2.350
0
-0.03(-1.26%)
Dec 21, 2018
2.410
2.500
2.300
2.380
19,327
-0.08(-3.25%)
Dec 20, 2018
2.620
2.700
2.350
2.460
52,076
-0.10(-3.91%)
Dec 19, 2018
2.490
2.610
2.490
2.560
9,700
+0.03(+1.19%)
Dec 18, 2018
2.510
2.630
2.490
2.530
29,670
-0.03(-1.17%)
Dec 17, 2018
2.670
2.740
2.550
2.560
19,849
-0.17(-6.23%)
Dec 14, 2018
2.820
2.830
2.650
2.730
23,849
-0.02(-0.73%)
Dec 13, 2018
3.010
3.010
2.750
2.750
18,207
-0.22(-7.41%)
Dec 12, 2018
3.090
3.130
2.600
2.970
27,909
+0.22(+8.00%)
Dec 11, 2018
2.800
2.960
2.600
2.750
70,885
+0.02(+0.73%)
Dec 10, 2018
2.950
2.960
2.700
2.730
34,786
-0.21(-7.14%)
Dec 07, 2018
2.970
3.030
2.880
2.940
50,619
-0.06(-2.00%)
Dec 06, 2018
3.050
3.070
2.950
3.000
26,621
-0.19(-5.96%)
Dec 05, 2018
3.020
3.200
2.970
3.190
17,847
+0.02(+0.63%)
Dec 04, 2018
3.350
3.360
3.130
3.170
35,173
-0.20(-5.93%)
Dec 03, 2018
3.440
3.440
3.200
3.370
21,510
-0.13(-3.71%)
Nov 30, 2018
3.300
3.520
3.300
3.500
14,655
+0.21(+6.38%)
Nov 29, 2018
3.430
3.600
3.250
3.290
28,847
-0.15(-4.36%)
Nov 28, 2018
3.160
3.540
3.110
3.440
22,360
+0.23(+7.17%)
Nov 27, 2018
3.020
3.210
2.820
3.210
45,491
+0.18(+5.94%)
Nov 26, 2018
3.240
3.280
3.030
3.030
17,501
-0.17(-5.31%)
Nov 23, 2018
3.220
3.240
3.120
3.200
12,000
+0.01(+0.31%)
Nov 22, 2018
3.150
3.300
3.150
3.190
5,615
+0.01(+0.31%)
Nov 21, 2018
3.210
3.230
3.150
3.180
11,842
-0.02(-0.63%)
Nov 20, 2018
3.260
3.320
3.180
3.200
14,506
-0.13(-3.90%)
Nov 19, 2018
3.420
3.460
3.200
3.330
18,410
-0.09(-2.63%)
Nov 16, 2018
3.250
3.630
3.250
3.420
10,571
-0.19(-5.26%)
Nov 15, 2018
3.620
3.650
3.510
3.610
14,505
-0.02(-0.55%)
Nov 14, 2018
3.150
3.630
3.150
3.630
38,428
+0.50(+15.97%)
Nov 13, 2018
3.450
3.450
3.100
3.130
52,947
-0.35(-10.06%)
Nov 12, 2018
3.540
3.610
3.330
3.480
31,000
-0.03(-0.85%)
Nov 09, 2018
3.660
3.690
3.460
3.510
31,272
-0.10(-2.77%)
Nov 08, 2018
3.700
3.800
3.550
3.610
24,176
-0.14(-3.73%)
Nov 07, 2018
3.650
3.790
3.610
3.750
13,094
+0.11(+3.02%)
Nov 06, 2018
3.740
3.870
3.630
3.640
14,899
-0.05(-1.36%)
Nov 05, 2018
3.770
3.790
3.550
3.690
19,737
+0.04(+1.10%)
Nov 02, 2018
3.880
3.880
3.610
3.650
14,469
-0.16(-4.20%)
Nov 01, 2018
4.110
4.120
3.670
3.810
47,498
-0.24(-5.93%)
Oct 31, 2018
3.550
4.080
3.510
4.050
11,563
+0.47(+13.13%)
Oct 30, 2018
3.520
3.620
3.410
3.580
20,957
+0.06(+1.70%)
Oct 29, 2018
4.390
4.390
3.500
3.520
68,528
-0.36(-9.28%)
Oct 26, 2018
3.500
3.930
3.500
3.880
35,292
+0.32(+8.99%)
Oct 25, 2018
3.860
3.860
3.440
3.560
54,538
-0.30(-7.77%)
Oct 24, 2018
4.010
4.090
3.850
3.860
44,640
-0.21(-5.16%)
Oct 23, 2018
4.120
4.280
4.030
4.070
97,461
-0.17(-4.01%)
Oct 22, 2018
4.550
4.550
4.050
4.240
160,230
+0.10(+2.42%)
Oct 19, 2018
4.320
4.440
4.100
4.140
29,323
-0.17(-3.94%)
Oct 18, 2018
4.500
4.620
4.280
4.310
49,583
-0.02(-0.46%)
Oct 17, 2018
4.430
4.520
4.230
4.330
19,019
-0.06(-1.37%)
Oct 16, 2018
4.210
4.410
4.000
4.390
36,894
+0.17(+4.03%)
Oct 15, 2018
4.220
4.310
4.100
4.220
39,239
-0.21(-4.74%)
Oct 12, 2018
4.640
4.700
4.370
4.430
31,526
-0.12(-2.64%)
Oct 11, 2018
4.450
4.620
4.400
4.550
34,547
+0.12(+2.71%)
Oct 10, 2018
4.650
4.650
4.300
4.430
42,269
-0.20(-4.32%)
Oct 09, 2018
4.940
4.940
4.600
4.630
58,104
-0.38(-7.58%)
Oct 05, 2018
5.010
5.010
5.010
0
-0.14(-2.72%)
Oct 04, 2018
5.200
5.250
5.130
5.150
21,029
-0.08(-1.53%)
Oct 03, 2018
5.330
5.470
5.150
5.230
22,207
-0.04(-0.76%)
Oct 02, 2018
5.020
5.340
5.020
5.270
21,794
+0.12(+2.33%)
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.