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
Aldeyra Therapeu
(NQ:
ALDX
)
3.860
-0.030 (-0.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2020
7.550
7.790
7.260
7.410
1,380,866
-0.12(-1.59%)
Sep 29, 2020
7.150
7.630
6.990
7.530
938,229
+0.36(+5.02%)
Sep 28, 2020
6.930
7.240
6.845
7.170
619,264
+0.34(+4.98%)
Sep 25, 2020
6.800
7.150
6.760
6.830
311,400
+0.06(+0.89%)
Sep 24, 2020
6.780
6.850
6.610
6.770
447,705
-0.01(-0.15%)
Sep 23, 2020
7.100
7.260
6.720
6.780
439,141
-0.36(-5.04%)
Sep 22, 2020
7.300
7.300
6.850
7.140
615,412
+0.16(+2.29%)
Sep 21, 2020
7.300
7.340
6.780
6.980
479,536
-0.45(-6.06%)
Sep 18, 2020
7.100
7.490
7.040
7.430
1,515,300
+0.32(+4.50%)
Sep 17, 2020
7.010
7.230
6.930
7.110
643,265
+0.00(+0.00%)
Sep 16, 2020
7.100
7.200
6.900
7.110
473,531
+0.11(+1.57%)
Sep 15, 2020
7.280
7.330
6.960
7.000
913,151
-0.21(-2.91%)
Sep 14, 2020
7.050
7.330
6.990
7.210
818,988
+0.26(+3.74%)
Sep 11, 2020
6.760
6.990
6.690
6.950
722,600
+0.17(+2.51%)
Sep 10, 2020
6.460
6.960
6.460
6.780
528,980
+0.33(+5.12%)
Sep 09, 2020
6.050
6.470
5.820
6.450
608,246
+0.56(+9.51%)
Sep 08, 2020
5.700
6.010
5.530
5.890
419,033
+0.04(+0.68%)
Sep 04, 2020
5.980
6.150
5.540
5.850
834,500
-0.27(-4.41%)
Sep 03, 2020
6.260
6.300
5.970
6.120
467,007
-0.14(-2.24%)
Sep 02, 2020
6.390
6.460
6.250
6.260
385,325
-0.21(-3.25%)
Sep 01, 2020
6.460
6.630
6.150
6.470
733,828
-0.06(-0.92%)
Aug 31, 2020
6.730
6.790
6.480
6.530
603,033
-0.20(-2.97%)
Aug 28, 2020
6.770
6.940
6.690
6.730
242,800
-0.07(-1.03%)
Aug 27, 2020
6.870
6.930
6.630
6.800
578,977
-0.06(-0.87%)
Aug 26, 2020
6.950
7.150
6.820
6.860
383,480
-0.10(-1.44%)
Aug 25, 2020
6.820
7.040
6.750
6.960
469,015
+0.06(+0.87%)
Aug 24, 2020
7.300
7.390
6.830
6.900
1,167,027
-0.44(-5.99%)
Aug 21, 2020
7.160
7.550
7.110
7.340
858,700
+0.15(+2.09%)
Aug 20, 2020
6.940
7.220
6.860
7.190
448,767
+0.19(+2.71%)
Aug 19, 2020
6.900
7.140
6.780
7.000
379,302
+0.01(+0.14%)
Aug 18, 2020
6.890
7.180
6.810
6.990
724,345
+0.09(+1.30%)
Aug 17, 2020
6.620
7.140
6.540
6.900
646,445
+0.28(+4.23%)
Aug 14, 2020
6.710
6.775
6.490
6.620
507,900
-0.12(-1.78%)
Aug 13, 2020
6.750
6.850
6.570
6.740
372,043
+0.02(+0.30%)
Aug 12, 2020
6.620
6.910
6.500
6.720
608,529
+0.11(+1.66%)
Aug 11, 2020
6.910
6.980
6.545
6.610
818,155
-0.28(-4.06%)
Aug 10, 2020
7.290
7.530
6.830
6.890
702,284
-0.24(-3.37%)
Aug 07, 2020
6.700
7.360
6.700
7.130
566,600
+0.37(+5.47%)
Aug 06, 2020
7.010
7.200
6.510
6.760
1,316,301
-0.70(-9.38%)
Aug 05, 2020
6.740
7.740
6.740
7.460
1,861,864
+0.69(+10.19%)
Aug 04, 2020
6.490
6.890
6.450
6.770
520,664
+0.22(+3.36%)
Aug 03, 2020
6.460
6.610
6.290
6.550
551,724
+0.12(+1.87%)
Jul 31, 2020
6.880
6.950
6.250
6.430
1,418,300
-0.44(-6.40%)
Jul 30, 2020
6.120
6.930
6.100
6.870
843,852
+0.54(+8.53%)
Jul 29, 2020
6.550
6.680
6.090
6.330
1,189,899
-0.17(-2.62%)
Jul 28, 2020
6.710
6.950
6.480
6.500
800,600
-0.27(-3.99%)
Jul 27, 2020
7.090
7.100
6.320
6.770
1,457,316
-0.21(-3.01%)
Jul 24, 2020
6.490
7.150
6.300
6.980
2,065,100
+0.65(+10.27%)
Jul 23, 2020
6.520
6.600
6.010
6.330
955,052
-0.16(-2.47%)
Jul 22, 2020
6.080
6.770
6.080
6.490
962,825
+0.39(+6.39%)
Jul 21, 2020
6.660
6.750
6.090
6.100
1,856,679
-0.43(-6.58%)
Jul 20, 2020
6.700
6.850
6.150
6.530
990,753
-0.15(-2.25%)
Jul 17, 2020
6.610
7.000
6.450
6.680
1,748,300
+0.26(+4.05%)
Jul 16, 2020
5.720
6.520
5.660
6.420
1,649,900
+0.59(+10.12%)
Jul 15, 2020
5.700
5.890
5.460
5.830
1,206,848
+0.13(+2.28%)
Jul 14, 2020
5.150
6.050
5.020
5.700
4,709,057
+1.00(+21.28%)
Jul 13, 2020
5.110
5.320
4.680
4.700
1,517,352
-0.12(-2.49%)
Jul 10, 2020
5.070
5.550
4.790
4.820
2,181,900
-0.38(-7.31%)
Jul 09, 2020
4.360
5.450
4.360
5.200
9,569,939
+0.84(+19.27%)
Jul 08, 2020
4.360
4.380
4.200
4.360
533,929
+0.03(+0.69%)
Jul 07, 2020
4.600
4.600
4.210
4.330
1,877,446
+0.33(+8.25%)
Jul 06, 2020
4.170
4.230
3.960
4.000
676,548
-0.17(-4.08%)
Jul 02, 2020
4.280
4.340
4.080
4.170
783,000
+0.00(+0.00%)
Jul 01, 2020
4.200
4.240
4.060
4.170
450,825
+0.00(+0.00%)
Jun 30, 2020
4.300
4.330
4.040
4.170
468,723
+0.00(+0.00%)
Jun 29, 2020
4.580
4.630
4.120
4.170
974,133
-0.13(-3.02%)
Jun 26, 2020
4.190
4.560
4.100
4.300
3,871,200
+0.11(+2.63%)
Jun 25, 2020
4.150
4.200
3.960
4.190
1,672,086
+0.05(+1.21%)
Jun 24, 2020
4.340
4.390
3.950
4.140
835,957
-0.19(-4.39%)
Jun 23, 2020
4.300
4.390
4.210
4.330
846,369
+0.12(+2.85%)
Jun 22, 2020
4.520
4.630
4.120
4.210
1,508,935
-0.31(-6.86%)
Jun 19, 2020
4.670
4.725
4.490
4.520
622,700
-0.08(-1.74%)
Jun 18, 2020
4.670
4.740
4.575
4.600
422,084
-0.10(-2.13%)
Jun 17, 2020
4.870
4.900
4.660
4.700
324,336
-0.11(-2.29%)
Jun 16, 2020
4.930
4.970
4.590
4.810
852,225
+0.07(+1.48%)
Jun 15, 2020
4.390
4.750
4.210
4.740
712,528
+0.22(+4.87%)
Jun 12, 2020
4.610
4.720
4.330
4.520
487,700
+0.20(+4.63%)
Jun 11, 2020
4.660
4.730
4.300
4.320
1,005,108
-0.52(-10.74%)
Jun 10, 2020
4.980
5.000
4.780
4.840
572,181
-0.18(-3.59%)
Jun 09, 2020
4.830
5.080
4.730
5.020
1,031,754
+0.10(+2.03%)
Jun 08, 2020
4.850
4.950
4.610
4.920
1,354,646
+0.09(+1.86%)
Jun 05, 2020
4.980
4.990
4.790
4.830
1,589,100
+0.19(+4.09%)
Jun 04, 2020
5.100
5.240
4.620
4.640
2,330,169
+0.00(+0.00%)
Jun 03, 2020
5.000
5.120
4.590
4.640
1,348,501
-0.34(-6.83%)
Jun 02, 2020
5.130
5.240
4.900
4.980
1,054,563
-0.07(-1.39%)
Jun 01, 2020
5.000
5.270
4.710
5.050
1,543,485
+0.13(+2.64%)
May 29, 2020
4.750
5.215
4.720
4.920
1,918,800
+0.20(+4.24%)
May 28, 2020
4.300
4.960
4.230
4.720
2,221,052
+0.53(+12.65%)
May 27, 2020
4.110
4.350
3.780
4.190
1,448,634
+0.08(+1.95%)
May 26, 2020
4.400
4.500
4.050
4.110
818,947
-0.16(-3.75%)
May 22, 2020
4.130
4.320
4.000
4.270
675,300
+0.03(+0.71%)
May 21, 2020
4.760
4.780
4.060
4.240
2,276,526
-0.13(-2.97%)
May 20, 2020
4.610
4.950
4.150
4.370
5,833,731
+0.53(+13.80%)
May 19, 2020
4.400
4.400
3.800
3.840
1,152,695
-0.36(-8.57%)
May 18, 2020
4.830
5.020
4.120
4.200
1,509,690
-0.30(-6.67%)
May 15, 2020
3.810
4.780
3.740
4.500
1,677,800
+0.75(+20.00%)
May 14, 2020
3.650
3.900
3.560
3.750
837,756
+0.20(+5.63%)
May 13, 2020
3.410
3.880
3.410
3.550
976,380
+0.20(+5.97%)
May 12, 2020
3.500
3.980
3.340
3.350
2,173,488
+0.39(+13.18%)
May 11, 2020
2.850
3.070
2.800
2.960
422,312
+0.11(+3.86%)
May 08, 2020
2.800
2.939
2.730
2.850
284,000
+0.02(+0.71%)
May 07, 2020
3.020
3.030
2.760
2.830
280,907
-0.10(-3.41%)
May 06, 2020
3.000
3.050
2.905
2.930
142,242
-0.03(-1.01%)
May 05, 2020
3.100
3.200
2.960
2.960
276,339
+0.06(+2.07%)
May 04, 2020
2.600
2.910
2.600
2.900
145,305
+0.11(+3.94%)
May 01, 2020
3.030
3.080
2.670
2.790
297,400
-0.36(-11.43%)
Apr 30, 2020
3.320
3.439
3.120
3.150
346,531
-0.16(-4.83%)
Apr 29, 2020
3.080
3.540
3.056
3.310
401,883
+0.28(+9.24%)
Apr 28, 2020
2.720
3.110
2.680
3.030
349,653
+0.35(+13.06%)
Apr 27, 2020
2.650
2.710
2.580
2.680
264,709
+0.10(+3.88%)
Apr 24, 2020
2.670
2.760
2.580
2.580
151,300
-0.09(-3.37%)
Apr 23, 2020
2.600
2.790
2.570
2.670
148,563
+0.01(+0.38%)
Apr 22, 2020
2.650
2.720
2.500
2.660
216,504
+0.12(+4.72%)
Apr 21, 2020
2.750
2.774
2.500
2.540
289,807
-0.22(-7.97%)
Apr 20, 2020
3.050
3.050
2.750
2.760
199,419
-0.15(-5.15%)
Apr 17, 2020
3.130
3.160
2.810
2.910
273,000
-0.22(-7.03%)
Apr 16, 2020
3.060
3.240
2.880
3.130
363,741
+0.08(+2.62%)
Apr 15, 2020
3.320
3.330
2.840
3.050
451,114
-0.12(-3.79%)
Apr 14, 2020
2.900
3.250
2.650
3.170
1,302,845
+0.69(+27.82%)
Apr 13, 2020
2.420
2.630
2.281
2.480
197,984
+0.12(+5.08%)
Apr 09, 2020
2.310
2.560
2.260
2.360
249,300
+0.12(+5.36%)
Apr 08, 2020
2.220
2.350
2.150
2.240
201,970
+0.12(+5.66%)
Apr 07, 2020
2.440
2.440
2.100
2.120
306,596
-0.20(-8.62%)
Apr 06, 2020
2.060
2.380
2.060
2.320
259,596
+0.35(+17.77%)
Apr 03, 2020
2.020
2.150
1.940
1.970
136,400
-0.07(-3.43%)
Apr 02, 2020
2.100
2.180
2.005
2.040
190,619
-0.08(-3.77%)
Apr 01, 2020
2.310
2.360
2.090
2.120
186,552
-0.35(-14.17%)
Mar 31, 2020
2.400
2.570
2.330
2.470
153,165
+0.03(+1.23%)
Mar 30, 2020
2.500
2.576
2.310
2.440
198,315
-0.10(-3.94%)
Mar 27, 2020
2.090
2.630
2.090
2.540
243,600
+0.21(+9.01%)
Mar 26, 2020
2.030
2.350
1.930
2.330
378,064
+0.35(+17.68%)
Mar 25, 2020
2.300
2.440
1.940
1.980
307,516
-0.33(-14.29%)
Mar 24, 2020
2.250
2.400
1.960
2.310
397,586
+0.43(+22.87%)
Mar 23, 2020
1.960
2.015
1.810
1.880
219,899
-0.02(-1.05%)
Mar 20, 2020
2.190
2.402
1.840
1.900
361,500
-0.21(-9.95%)
Mar 19, 2020
1.710
2.210
1.650
2.110
256,343
+0.40(+23.39%)
Mar 18, 2020
2.050
2.280
1.680
1.710
325,592
-0.31(-15.35%)
Mar 17, 2020
1.610
2.140
1.480
2.020
601,525
+0.40(+24.69%)
Mar 16, 2020
2.750
2.800
1.590
1.620
621,352
-0.89(-35.46%)
Mar 13, 2020
2.620
3.480
2.380
2.510
353,700
+0.09(+3.72%)
Mar 12, 2020
2.500
2.750
2.410
2.420
311,123
-0.37(-13.26%)
Mar 11, 2020
3.000
3.011
2.620
2.790
439,081
-0.24(-7.92%)
Mar 10, 2020
3.100
3.170
2.820
3.030
238,592
+0.05(+1.68%)
Mar 09, 2020
3.190
3.405
2.950
2.980
287,170
-0.54(-15.34%)
Mar 06, 2020
3.500
3.640
3.380
3.520
220,600
-0.05(-1.40%)
Mar 05, 2020
3.720
3.790
3.535
3.570
262,146
-0.20(-5.31%)
Mar 04, 2020
3.740
3.845
3.710
3.770
301,041
+0.14(+3.86%)
Mar 03, 2020
3.800
3.870
3.580
3.630
154,102
-0.15(-3.97%)
Mar 02, 2020
3.800
3.850
3.600
3.780
339,624
-0.02(-0.53%)
Feb 28, 2020
3.750
3.810
3.630
3.800
389,700
-0.05(-1.30%)
Feb 27, 2020
4.040
4.220
3.790
3.850
401,892
-0.28(-6.78%)
Feb 26, 2020
4.500
4.590
4.050
4.130
470,636
-0.37(-8.22%)
Feb 25, 2020
4.840
4.897
4.400
4.500
341,656
-0.34(-7.02%)
Feb 24, 2020
5.100
5.117
4.820
4.840
462,598
-0.21(-4.16%)
Feb 21, 2020
5.070
5.100
5.030
5.050
119,700
-0.01(-0.20%)
Feb 20, 2020
5.170
5.230
5.050
5.060
161,472
-0.12(-2.32%)
Feb 19, 2020
5.180
5.240
5.080
5.180
121,494
+0.01(+0.19%)
Feb 18, 2020
5.060
5.190
5.059
5.170
79,924
+0.05(+0.98%)
Feb 14, 2020
5.180
5.200
5.021
5.120
104,300
-0.05(-0.97%)
Feb 13, 2020
5.290
5.370
5.150
5.170
78,249
-0.15(-2.82%)
Feb 12, 2020
5.330
5.450
5.310
5.320
94,442
+0.00(+0.00%)
Feb 11, 2020
5.370
5.445
5.240
5.320
99,921
-0.00(-0.09%)
Feb 10, 2020
5.310
5.420
5.260
5.325
81,864
-0.00(-0.09%)
Feb 07, 2020
5.500
5.500
5.250
5.330
75,400
-0.20(-3.62%)
Feb 06, 2020
5.640
5.660
5.460
5.530
47,900
-0.08(-1.43%)
Feb 05, 2020
5.560
5.702
5.500
5.610
73,654
+0.09(+1.63%)
Feb 04, 2020
5.440
5.600
5.370
5.520
94,178
+0.16(+2.99%)
Feb 03, 2020
5.360
5.415
5.260
5.360
91,302
+0.02(+0.37%)
Jan 31, 2020
5.370
5.500
5.230
5.340
155,900
-0.08(-1.48%)
Jan 30, 2020
5.500
5.585
5.320
5.420
134,863
-0.15(-2.69%)
Jan 29, 2020
5.870
5.870
5.550
5.570
140,979
-0.22(-3.80%)
Jan 28, 2020
5.940
5.970
5.740
5.790
126,848
-0.06(-1.03%)
Jan 27, 2020
5.700
5.930
5.610
5.850
118,224
-0.08(-1.35%)
Jan 24, 2020
6.060
6.180
5.840
5.930
132,400
-0.10(-1.66%)
Jan 23, 2020
6.210
6.230
5.930
6.030
176,537
-0.22(-3.52%)
Jan 22, 2020
6.290
6.360
6.180
6.250
90,017
+0.00(+0.00%)
Jan 21, 2020
6.260
6.360
6.100
6.250
131,648
-0.01(-0.16%)
Jan 17, 2020
6.450
6.519
6.240
6.260
114,200
-0.14(-2.19%)
Jan 16, 2020
6.360
6.570
6.360
6.400
157,366
+0.15(+2.40%)
Jan 15, 2020
6.230
6.300
6.070
6.250
177,691
+0.06(+0.97%)
Jan 14, 2020
6.190
6.220
6.010
6.190
119,389
+0.04(+0.65%)
Jan 13, 2020
6.300
6.300
6.050
6.150
125,895
-0.08(-1.28%)
Jan 10, 2020
6.290
6.360
6.130
6.230
175,100
+0.00(+0.00%)
Jan 09, 2020
6.300
6.400
6.110
6.230
195,952
-0.07(-1.11%)
Jan 08, 2020
6.240
6.370
6.080
6.300
259,822
+0.11(+1.78%)
Jan 07, 2020
5.880
6.270
5.860
6.190
219,540
+0.30(+5.09%)
Jan 06, 2020
5.820
5.970
5.700
5.890
178,380
+0.01(+0.17%)
Jan 03, 2020
5.890
6.140
5.830
5.880
211,200
-0.08(-1.34%)
Jan 02, 2020
5.900
5.960
5.750
5.960
192,700
+0.15(+2.58%)
Dec 31, 2019
5.920
6.060
5.790
5.810
273,600
-0.14(-2.35%)
Dec 30, 2019
6.550
6.590
5.850
5.950
256,463
-0.55(-8.46%)
Dec 27, 2019
6.640
6.710
6.160
6.500
297,300
-0.12(-1.81%)
Dec 26, 2019
5.790
6.860
5.780
6.620
750,870
+0.94(+16.55%)
Dec 24, 2019
5.620
5.735
5.530
5.680
195,800
+0.08(+1.43%)
Dec 23, 2019
5.760
5.760
5.500
5.600
683,064
-0.06(-1.06%)
Dec 20, 2019
5.800
5.930
5.620
5.660
197,400
-0.13(-2.25%)
Dec 19, 2019
5.790
5.930
5.526
5.790
210,184
+0.08(+1.40%)
Dec 18, 2019
5.630
5.990
5.550
5.710
460,936
+0.32(+5.94%)
Dec 17, 2019
5.090
5.400
5.000
5.390
213,387
+0.32(+6.31%)
Dec 16, 2019
5.160
5.270
5.040
5.070
236,403
-0.06(-1.27%)
Dec 13, 2019
5.440
5.440
5.110
5.135
235,400
-0.19(-3.48%)
Dec 12, 2019
5.300
5.450
5.230
5.320
217,533
-0.04(-0.75%)
Dec 11, 2019
5.140
5.390
5.060
5.360
283,068
+0.26(+5.10%)
Dec 10, 2019
4.810
5.200
4.800
5.100
407,551
+0.28(+5.81%)
Dec 09, 2019
4.700
4.900
4.670
4.820
259,452
+0.09(+1.90%)
Dec 06, 2019
4.830
4.970
4.690
4.730
224,900
-0.09(-1.97%)
Dec 05, 2019
4.720
4.900
4.480
4.825
642,441
+0.06(+1.15%)
Dec 04, 2019
5.070
5.200
4.610
4.770
1,052,377
-0.29(-5.73%)
Dec 03, 2019
5.620
5.730
4.900
5.060
2,681,344
-2.43(-32.44%)
Dec 02, 2019
7.870
7.940
7.300
7.490
338,821
-0.49(-6.14%)
Nov 29, 2019
7.390
8.050
7.390
7.980
275,500
+0.58(+7.84%)
Nov 27, 2019
7.210
7.580
7.060
7.400
300,100
+0.29(+4.08%)
Nov 26, 2019
6.700
7.450
6.700
7.110
662,114
+0.42(+6.28%)
Nov 25, 2019
6.200
6.730
6.200
6.690
311,332
+0.53(+8.60%)
Nov 22, 2019
5.810
6.211
5.800
6.160
300,600
+0.31(+5.30%)
Nov 21, 2019
6.020
6.065
5.820
5.850
281,783
-0.17(-2.82%)
Nov 20, 2019
5.940
6.250
5.940
6.020
218,875
-0.01(-0.17%)
Nov 19, 2019
5.900
6.050
5.790
6.030
284,666
+0.17(+2.90%)
Nov 18, 2019
6.020
6.050
5.800
5.860
116,598
-0.17(-2.82%)
Nov 15, 2019
6.060
6.110
5.960
6.030
127,300
+0.01(+0.17%)
Nov 14, 2019
6.080
6.190
5.960
6.020
169,742
-0.06(-0.99%)
Nov 13, 2019
6.060
6.220
5.950
6.080
202,403
-0.01(-0.16%)
Nov 12, 2019
6.050
6.210
5.960
6.090
217,348
+0.08(+1.25%)
Nov 11, 2019
5.850
6.180
5.720
6.015
180,613
+0.08(+1.43%)
Nov 08, 2019
5.670
5.960
5.560
5.930
163,800
+0.17(+2.95%)
Nov 07, 2019
6.090
6.300
5.450
5.760
459,524
-0.27(-4.48%)
Nov 06, 2019
6.100
6.300
6.010
6.030
186,114
-0.05(-0.82%)
Nov 05, 2019
5.950
6.250
5.820
6.080
192,647
+0.20(+3.40%)
Nov 04, 2019
5.910
6.120
5.870
5.880
292,107
+0.01(+0.17%)
Nov 01, 2019
5.640
6.050
5.570
5.870
354,200
+0.28(+5.01%)
Oct 31, 2019
5.690
5.930
5.490
5.590
347,422
-0.06(-1.06%)
Oct 30, 2019
5.750
5.850
5.580
5.650
177,657
-0.11(-1.91%)
Oct 29, 2019
5.930
5.930
5.710
5.760
133,939
-0.12(-2.04%)
Oct 28, 2019
5.850
6.150
5.740
5.880
286,048
+0.04(+0.68%)
Oct 25, 2019
5.690
5.850
5.510
5.840
138,500
+0.12(+2.10%)
Oct 24, 2019
5.890
5.930
5.675
5.720
149,440
-0.21(-3.54%)
Oct 23, 2019
6.010
6.098
5.810
5.930
145,276
-0.03(-0.50%)
Oct 22, 2019
6.030
6.100
5.730
5.960
197,182
+0.12(+2.05%)
Oct 21, 2019
5.710
5.860
5.620
5.840
162,947
+0.18(+3.18%)
Oct 18, 2019
5.920
5.920
5.560
5.660
127,300
-0.28(-4.71%)
Oct 17, 2019
5.770
6.040
5.600
5.940
112,123
+0.20(+3.48%)
Oct 16, 2019
5.660
5.790
5.590
5.740
176,528
+0.08(+1.41%)
Oct 15, 2019
5.190
5.680
5.070
5.660
214,357
+0.51(+9.90%)
Oct 14, 2019
5.090
5.370
5.010
5.150
142,821
-0.02(-0.39%)
Oct 11, 2019
5.330
5.450
5.150
5.170
233,200
-0.08(-1.52%)
Oct 10, 2019
5.140
5.270
5.050
5.250
136,227
+0.07(+1.35%)
Oct 09, 2019
5.310
5.450
5.080
5.180
154,077
-0.11(-2.08%)
Oct 08, 2019
5.550
5.550
5.270
5.290
163,886
-0.32(-5.70%)
Oct 07, 2019
5.620
5.630
5.360
5.610
229,017
-0.03(-0.53%)
Oct 04, 2019
5.390
5.710
5.260
5.640
578,500
+0.23(+4.25%)
Oct 03, 2019
5.470
5.540
5.330
5.410
185,823
-0.04(-0.73%)
Oct 02, 2019
5.060
5.470
4.860
5.450
214,870
+0.41(+8.13%)
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.