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
Candel Therapeutics Inc
(NQ:
CADL
)
8.030
-0.010 (-0.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
0.9300
0.9500
0.9200
0.9200
16,551
+0.00(+0.00%)
Sep 28, 2023
0.9016
0.9599
0.9015
0.9200
31,452
+0.01(+1.10%)
Sep 27, 2023
1.000
1.000
0.8700
0.9100
30,156
-0.09(-9.00%)
Sep 26, 2023
1.140
1.160
0.8790
1.000
238,156
-0.12(-10.71%)
Sep 25, 2023
1.283
1.170
1.058
1.120
25,664
-0.02(-1.75%)
Sep 22, 2023
1.180
1.180
1.130
1.140
956
+0.00(+0.00%)
Sep 21, 2023
1.225
1.225
1.120
1.140
9,945
+0.01(+0.88%)
Sep 20, 2023
1.185
1.187
1.130
1.130
6,797
-0.07(-5.83%)
Sep 19, 2023
1.192
1.200
1.192
1.200
799
+0.01(+0.84%)
Sep 18, 2023
1.240
1.240
1.190
1.190
2,473
-0.07(-5.56%)
Sep 15, 2023
1.200
1.260
1.190
1.260
16,834
+0.05(+4.13%)
Sep 14, 2023
1.240
1.240
1.190
1.210
11,267
+0.01(+0.83%)
Sep 13, 2023
1.242
1.243
1.200
1.200
5,100
+0.03(+2.56%)
Sep 12, 2023
1.180
1.250
1.170
1.170
5,046
-0.03(-2.50%)
Sep 11, 2023
1.150
1.250
1.150
1.200
11,960
+0.02(+1.69%)
Sep 08, 2023
1.140
1.220
1.120
1.180
20,965
+0.00(+0.43%)
Sep 07, 2023
1.140
1.190
1.140
1.175
2,778
+0.04(+3.07%)
Sep 06, 2023
1.140
1.150
1.120
1.140
6,513
-0.02(-1.72%)
Sep 05, 2023
1.250
1.270
1.120
1.160
16,559
-0.05(-4.13%)
Sep 01, 2023
1.180
1.290
1.180
1.210
7,946
-0.01(-0.82%)
Aug 31, 2023
1.300
1.310
1.200
1.220
35,662
-0.03(-2.40%)
Aug 30, 2023
1.220
1.280
1.220
1.250
9,995
+0.02(+2.04%)
Aug 29, 2023
1.170
1.230
1.158
1.225
4,317
+0.04(+2.94%)
Aug 28, 2023
1.270
1.310
1.190
1.190
5,239
-0.10(-8.11%)
Aug 25, 2023
1.260
1.340
1.250
1.295
6,864
+0.00(+0.39%)
Aug 24, 2023
1.350
1.370
1.220
1.290
22,189
-0.01(-0.77%)
Aug 23, 2023
1.240
1.370
1.230
1.300
72,393
+0.06(+4.50%)
Aug 22, 2023
1.160
1.260
1.120
1.244
25,993
+0.12(+11.07%)
Aug 21, 2023
1.100
1.160
1.100
1.120
17,761
+0.03(+2.75%)
Aug 18, 2023
1.110
1.120
1.090
1.090
8,671
-0.04(-3.54%)
Aug 17, 2023
1.100
1.130
1.091
1.130
3,225
+0.01(+0.89%)
Aug 16, 2023
1.110
1.190
1.110
1.120
18,335
-0.04(-3.45%)
Aug 15, 2023
1.180
1.180
1.120
1.160
2,199
+0.01(+0.88%)
Aug 14, 2023
1.170
1.210
1.130
1.150
3,952
-0.00(-0.01%)
Aug 11, 2023
1.080
1.200
1.071
1.150
10,407
+0.09(+8.49%)
Aug 10, 2023
1.000
1.070
1.000
1.060
5,156
-0.04(-3.64%)
Aug 09, 2023
1.100
1.100
1.100
1.100
1,126
+0.00(+0.00%)
Aug 08, 2023
1.110
1.140
1.080
1.100
5,912
+0.03(+2.80%)
Aug 07, 2023
1.090
1.100
1.070
1.070
9,981
+0.02(+1.90%)
Aug 04, 2023
1.090
1.100
1.050
1.050
2,691
-0.01(-0.94%)
Aug 03, 2023
1.100
1.160
1.060
1.060
4,939
-0.02(-1.85%)
Aug 02, 2023
1.070
1.100
0.9850
1.080
38,038
+0.03(+2.86%)
Aug 01, 2023
1.030
1.150
1.020
1.050
6,288
-0.03(-2.78%)
Jul 31, 2023
1.080
1.155
1.060
1.080
18,230
+0.03(+2.86%)
Jul 28, 2023
1.060
1.070
1.000
1.050
12,519
-0.03(-2.78%)
Jul 27, 2023
1.130
1.160
0.9768
1.080
88,353
-0.07(-6.09%)
Jul 26, 2023
1.130
1.150
1.100
1.150
11,575
+0.00(+0.00%)
Jul 25, 2023
1.140
1.180
1.130
1.150
1,285
+0.02(+1.77%)
Jul 24, 2023
1.210
1.213
1.130
1.130
22,330
-0.12(-9.60%)
Jul 21, 2023
1.290
1.290
1.170
1.250
28,655
-0.03(-2.24%)
Jul 20, 2023
1.250
1.279
1.250
1.279
4,740
+0.04(+3.11%)
Jul 19, 2023
1.290
1.290
1.210
1.240
24,391
-0.04(-3.13%)
Jul 18, 2023
1.250
1.290
1.220
1.280
9,730
+0.08(+6.67%)
Jul 17, 2023
1.180
1.250
1.170
1.200
8,536
+0.04(+3.45%)
Jul 14, 2023
1.200
1.201
1.140
1.160
10,825
-0.04(-3.33%)
Jul 13, 2023
1.180
1.250
1.170
1.200
38,512
+0.04(+3.45%)
Jul 12, 2023
1.170
1.190
1.160
1.160
5,787
-0.02(-1.69%)
Jul 11, 2023
1.163
1.220
1.150
1.180
19,736
-0.02(-1.67%)
Jul 10, 2023
1.230
1.240
1.180
1.200
13,814
-0.04(-3.23%)
Jul 07, 2023
1.250
1.250
1.201
1.240
8,060
+0.01(+0.81%)
Jul 06, 2023
1.220
1.230
1.220
1.230
1,559
+0.03(+2.50%)
Jul 05, 2023
1.241
1.290
1.140
1.200
20,330
-0.05(-4.00%)
Jul 03, 2023
1.250
1.290
1.220
1.250
23,479
-0.01(-0.79%)
Jun 30, 2023
1.240
1.260
1.240
1.260
6,922
+0.02(+1.61%)
Jun 29, 2023
1.280
1.280
1.220
1.240
6,218
+0.02(+1.64%)
Jun 28, 2023
1.270
1.270
1.180
1.220
129,971
-0.09(-6.87%)
Jun 27, 2023
1.210
1.320
1.210
1.310
10,632
+0.07(+5.65%)
Jun 26, 2023
1.390
1.390
1.210
1.240
37,869
-0.16(-11.43%)
Jun 23, 2023
1.200
1.410
1.180
1.400
26,903
+0.20(+16.67%)
Jun 22, 2023
1.330
1.410
1.200
1.200
21,321
-0.10(-7.69%)
Jun 21, 2023
1.390
1.430
1.260
1.300
17,228
+0.06(+4.84%)
Jun 20, 2023
1.440
1.460
1.240
1.240
48,836
-0.17(-12.06%)
Jun 16, 2023
1.490
1.500
1.390
1.410
14,580
-0.02(-1.40%)
Jun 15, 2023
1.630
1.630
1.430
1.430
18,464
-0.12(-7.74%)
Jun 14, 2023
1.610
1.630
1.550
1.550
18,570
-0.03(-1.90%)
Jun 13, 2023
1.623
1.710
1.550
1.580
16,801
-0.08(-4.82%)
Jun 12, 2023
1.580
1.660
1.550
1.660
4,321
+0.19(+12.93%)
Jun 09, 2023
1.800
1.800
1.450
1.470
41,498
-0.12(-7.55%)
Jun 08, 2023
1.540
1.620
1.511
1.590
5,305
+0.08(+5.30%)
Jun 07, 2023
1.630
1.720
1.430
1.510
20,916
-0.17(-10.12%)
Jun 06, 2023
1.700
1.710
1.530
1.680
60,917
+0.00(+0.00%)
Jun 05, 2023
1.560
1.720
1.450
1.680
20,128
+0.15(+9.80%)
Jun 02, 2023
1.530
1.530
1.466
1.530
8,743
+0.02(+1.32%)
Jun 01, 2023
1.550
1.570
1.454
1.510
12,144
+0.00(+0.00%)
May 31, 2023
1.530
1.586
1.510
1.510
2,073
+0.06(+4.14%)
May 30, 2023
1.580
1.660
1.450
1.450
19,135
+0.00(+0.00%)
May 26, 2023
1.559
1.559
1.450
1.450
5,983
-0.01(-0.68%)
May 25, 2023
1.510
1.580
1.450
1.460
10,000
-0.08(-5.19%)
May 24, 2023
1.559
1.621
1.540
1.540
12,917
-0.08(-4.94%)
May 23, 2023
1.610
1.680
1.530
1.620
43,023
-0.07(-4.14%)
May 22, 2023
1.570
1.690
1.450
1.690
10,415
+0.12(+7.64%)
May 19, 2023
1.720
1.720
1.500
1.570
30,747
-0.14(-8.15%)
May 18, 2023
1.620
1.710
1.460
1.709
29,359
+0.15(+9.57%)
May 17, 2023
1.540
1.610
1.510
1.560
11,227
-0.02(-1.27%)
May 16, 2023
1.570
1.620
1.530
1.580
2,828
-0.02(-1.25%)
May 15, 2023
1.560
1.643
1.560
1.600
7,079
+0.05(+3.23%)
May 12, 2023
1.650
1.690
1.550
1.550
34,981
-0.17(-9.88%)
May 11, 2023
1.700
1.720
1.650
1.720
13,360
-0.06(-3.37%)
May 10, 2023
1.830
1.860
1.700
1.780
30,583
+0.04(+2.30%)
May 09, 2023
1.680
1.751
1.670
1.740
3,145
+0.10(+6.10%)
May 08, 2023
1.680
1.850
1.600
1.640
20,318
-0.01(-0.61%)
May 05, 2023
1.750
1.750
1.610
1.650
17,076
-0.05(-2.94%)
May 04, 2023
1.530
1.730
1.530
1.700
24,412
+0.11(+6.92%)
May 03, 2023
1.680
1.680
1.520
1.590
48,959
+0.02(+1.27%)
May 02, 2023
1.420
1.750
1.410
1.570
94,701
+0.21(+15.44%)
May 01, 2023
1.250
1.440
1.250
1.360
8,255
+0.07(+5.43%)
Apr 28, 2023
1.340
1.350
1.280
1.290
32,546
-0.05(-3.47%)
Apr 27, 2023
1.320
1.390
1.320
1.336
2,492
-0.00(-0.27%)
Apr 26, 2023
1.540
1.540
1.326
1.340
4,539
-0.06(-4.29%)
Apr 25, 2023
1.400
1.400
1.270
1.400
15,989
+0.05(+3.70%)
Apr 24, 2023
1.400
1.455
1.340
1.350
8,955
-0.05(-3.57%)
Apr 21, 2023
1.367
1.450
1.351
1.400
18,844
-0.01(-0.71%)
Apr 20, 2023
1.290
1.450
1.240
1.410
67,454
+0.17(+13.71%)
Apr 19, 2023
1.460
1.470
1.150
1.240
97,261
-0.27(-17.88%)
Apr 18, 2023
1.670
1.743
1.440
1.510
74,410
-0.18(-10.65%)
Apr 17, 2023
1.560
1.770
1.380
1.690
694,308
+0.27(+19.01%)
Apr 14, 2023
1.440
1.440
1.386
1.420
3,223
+0.06(+4.41%)
Apr 13, 2023
1.290
1.495
1.290
1.360
18,457
-0.02(-1.45%)
Apr 12, 2023
1.360
1.400
1.300
1.380
27,401
+0.01(+0.73%)
Apr 11, 2023
1.360
1.370
1.350
1.370
2,729
-0.03(-2.14%)
Apr 10, 2023
1.610
1.610
1.400
1.400
1,549
+0.01(+0.72%)
Apr 06, 2023
1.440
1.440
1.368
1.390
3,041
-0.03(-2.11%)
Apr 05, 2023
1.440
1.451
1.410
1.420
1,517
+0.02(+1.43%)
Apr 04, 2023
1.390
1.400
1.340
1.400
3,891
-0.01(-0.71%)
Apr 03, 2023
1.370
1.450
1.370
1.410
9,724
+0.06(+4.44%)
Mar 31, 2023
1.400
1.450
1.350
1.350
27,867
-0.03(-2.35%)
Mar 30, 2023
1.400
1.410
1.383
1.383
1,135
-0.03(-1.99%)
Mar 29, 2023
1.430
1.550
1.400
1.411
15,860
+0.01(+0.76%)
Mar 28, 2023
1.570
1.570
1.380
1.400
31,946
+0.00(+0.00%)
Mar 27, 2023
1.510
1.510
1.400
1.400
1,404
-0.09(-6.04%)
Mar 24, 2023
1.390
1.490
1.390
1.490
20,454
+0.10(+7.19%)
Mar 23, 2023
1.440
1.460
1.300
1.390
24,312
-0.08(-5.44%)
Mar 22, 2023
1.400
1.470
1.400
1.470
1,873
+0.06(+4.26%)
Mar 21, 2023
1.480
1.480
1.380
1.410
4,960
-0.07(-4.73%)
Mar 20, 2023
1.470
1.530
1.390
1.480
37,086
+0.05(+3.50%)
Mar 17, 2023
1.620
1.640
1.430
1.430
13,226
-0.18(-11.18%)
Mar 16, 2023
1.590
1.610
1.450
1.610
11,695
+0.11(+7.33%)
Mar 15, 2023
1.500
1.585
1.500
1.500
8,319
+0.01(+0.67%)
Mar 14, 2023
1.500
1.600
1.420
1.490
60,697
-0.08(-5.10%)
Mar 13, 2023
1.500
1.630
1.440
1.570
13,590
-0.05(-3.09%)
Mar 10, 2023
1.860
1.860
1.620
1.620
27,238
-0.13(-7.43%)
Mar 09, 2023
2.010
2.010
1.750
1.750
25,102
-0.25(-12.50%)
Mar 08, 2023
1.980
2.000
1.900
2.000
2,109
+0.10(+5.54%)
Mar 07, 2023
1.770
2.060
1.770
1.895
5,950
+0.11(+6.46%)
Mar 06, 2023
1.750
1.900
1.750
1.780
4,471
+0.06(+3.49%)
Mar 03, 2023
1.820
1.957
1.640
1.720
18,687
-0.08(-4.44%)
Mar 02, 2023
1.940
1.940
1.799
1.800
7,547
-0.06(-3.23%)
Mar 01, 2023
2.010
2.020
1.830
1.860
11,875
+0.06(+3.33%)
Feb 28, 2023
1.900
2.090
1.800
1.800
3,251
-0.18(-9.01%)
Feb 27, 2023
2.040
2.040
1.820
1.978
2,925
+0.02(+0.93%)
Feb 24, 2023
2.100
2.190
1.860
1.960
4,867
+0.04(+2.08%)
Feb 23, 2023
1.980
2.070
1.860
1.920
26,496
-0.08(-4.00%)
Feb 22, 2023
2.160
2.300
2.000
2.000
31,886
-0.11(-5.28%)
Feb 21, 2023
2.110
2.260
2.100
2.111
6,842
+0.01(+0.54%)
Feb 17, 2023
2.080
2.220
2.080
2.100
22,602
+0.03(+1.45%)
Feb 16, 2023
2.105
2.230
1.991
2.070
7,034
+0.07(+3.50%)
Feb 15, 2023
2.050
2.046
1.960
2.000
1,340
+0.04(+2.04%)
Feb 14, 2023
2.030
2.030
1.900
1.960
39,845
-0.07(-3.45%)
Feb 13, 2023
2.090
2.440
2.030
2.030
13,618
-0.02(-1.01%)
Feb 10, 2023
2.270
2.440
2.050
2.051
12,644
-0.20(-8.86%)
Feb 09, 2023
2.405
2.405
2.250
2.250
44,437
-0.06(-2.60%)
Feb 08, 2023
2.250
2.310
2.250
2.310
2,663
+0.01(+0.43%)
Feb 07, 2023
2.360
2.360
2.300
2.300
2,844
+0.03(+1.32%)
Feb 06, 2023
2.490
2.490
2.270
2.270
16,336
-0.15(-6.20%)
Feb 03, 2023
2.510
2.520
2.350
2.420
14,467
+0.08(+3.42%)
Feb 02, 2023
2.490
2.504
2.310
2.340
33,603
-0.07(-2.90%)
Feb 01, 2023
2.600
2.600
2.320
2.410
43,686
-0.16(-6.21%)
Jan 31, 2023
2.410
2.640
2.410
2.570
7,067
+0.16(+6.62%)
Jan 30, 2023
2.580
2.580
2.400
2.410
12,411
-0.26(-9.74%)
Jan 27, 2023
2.450
2.670
2.360
2.670
28,970
+0.17(+6.80%)
Jan 26, 2023
2.500
2.520
2.410
2.500
15,544
+0.15(+6.16%)
Jan 25, 2023
2.660
2.660
2.240
2.355
80,170
-0.31(-11.80%)
Jan 24, 2023
2.700
2.750
2.510
2.670
21,531
-0.05(-1.84%)
Jan 23, 2023
2.380
3.060
2.380
2.720
108,408
+0.34(+14.29%)
Jan 20, 2023
2.300
2.380
2.300
2.380
17,330
+0.13(+5.77%)
Jan 19, 2023
2.070
2.340
2.070
2.250
32,303
+0.17(+8.18%)
Jan 18, 2023
2.250
2.280
2.050
2.080
27,610
-0.12(-5.45%)
Jan 17, 2023
2.100
2.210
2.090
2.200
30,051
+0.12(+5.77%)
Jan 13, 2023
1.970
2.130
1.970
2.080
26,276
+0.11(+5.58%)
Jan 12, 2023
1.980
2.000
1.940
1.970
15,463
+0.05(+2.60%)
Jan 11, 2023
1.690
1.940
1.690
1.920
29,698
+0.18(+10.34%)
Jan 10, 2023
1.920
2.097
1.600
1.740
95,086
-0.24(-12.12%)
Jan 09, 2023
2.060
2.140
1.900
1.980
65,263
+0.00(+0.00%)
Jan 06, 2023
2.210
2.210
1.960
1.980
135,630
-0.23(-10.41%)
Jan 05, 2023
2.010
2.330
1.964
2.210
57,065
+0.22(+11.06%)
Jan 04, 2023
1.750
2.167
1.750
1.990
31,750
+0.22(+12.43%)
Jan 03, 2023
1.820
1.830
1.710
1.770
21,265
-0.02(-1.12%)
Dec 30, 2022
1.535
1.830
1.535
1.790
30,919
+0.13(+7.83%)
Dec 29, 2022
1.520
1.680
1.410
1.660
29,933
+0.13(+8.50%)
Dec 28, 2022
1.490
1.790
1.400
1.530
56,308
+0.05(+3.38%)
Dec 27, 2022
1.600
1.600
1.400
1.480
60,324
-0.04(-2.63%)
Dec 23, 2022
1.610
1.650
1.480
1.520
42,144
-0.21(-12.14%)
Dec 22, 2022
1.650
1.780
1.650
1.730
3,364
+0.12(+7.45%)
Dec 21, 2022
1.660
1.795
1.600
1.610
34,805
-0.09(-5.29%)
Dec 20, 2022
1.640
1.840
1.640
1.700
36,403
+0.05(+3.03%)
Dec 19, 2022
1.640
1.830
1.630
1.650
16,610
+0.00(+0.00%)
Dec 16, 2022
1.860
1.970
1.650
1.650
145,640
-0.24(-12.70%)
Dec 15, 2022
1.900
2.015
1.620
1.890
57,274
+0.13(+7.39%)
Dec 14, 2022
2.440
2.440
1.710
1.760
98,721
-0.38(-17.76%)
Dec 13, 2022
2.650
2.870
2.050
2.140
91,586
-0.17(-7.36%)
Dec 12, 2022
2.290
2.440
2.100
2.310
62,755
+0.22(+10.53%)
Dec 09, 2022
1.900
2.230
1.800
2.090
129,257
+0.19(+10.00%)
Dec 08, 2022
1.640
1.900
1.500
1.900
38,193
+0.36(+23.38%)
Dec 07, 2022
1.660
1.695
1.510
1.540
27,480
-0.13(-7.78%)
Dec 06, 2022
1.960
2.050
1.670
1.670
76,002
-0.25(-13.02%)
Dec 05, 2022
1.900
2.060
1.880
1.920
17,563
+0.04(+2.13%)
Dec 02, 2022
1.850
1.990
1.740
1.880
39,153
+0.08(+4.44%)
Dec 01, 2022
1.790
1.830
1.760
1.800
14,536
+0.05(+2.86%)
Nov 30, 2022
1.710
1.780
1.670
1.750
36,152
+0.04(+2.34%)
Nov 29, 2022
1.800
1.830
1.710
1.710
4,123
+0.00(+0.00%)
Nov 28, 2022
1.860
1.860
1.710
1.710
3,193
-0.12(-6.56%)
Nov 25, 2022
1.830
1.830
1.830
1.830
588
+0.14(+8.28%)
Nov 23, 2022
1.820
1.820
1.670
1.690
9,280
-0.03(-1.74%)
Nov 22, 2022
1.720
1.830
1.670
1.720
13,237
+0.04(+2.38%)
Nov 21, 2022
1.660
1.860
1.600
1.680
3,478
-0.09(-5.08%)
Nov 18, 2022
1.860
1.860
1.690
1.770
8,812
-0.07(-3.80%)
Nov 17, 2022
1.850
1.850
1.760
1.840
11,018
-0.02(-1.08%)
Nov 16, 2022
1.910
1.910
1.790
1.860
5,336
+0.05(+2.76%)
Nov 15, 2022
1.825
1.889
1.720
1.810
10,894
+0.09(+5.23%)
Nov 14, 2022
1.680
1.940
1.630
1.720
39,188
+0.10(+6.09%)
Nov 11, 2022
1.580
1.630
1.470
1.621
36,055
-0.04(-2.34%)
Nov 10, 2022
1.640
1.700
1.530
1.660
34,838
+0.16(+10.67%)
Nov 09, 2022
1.610
1.650
1.470
1.500
16,978
-0.07(-4.46%)
Nov 08, 2022
1.790
1.894
1.500
1.570
61,505
-0.13(-7.65%)
Nov 07, 2022
1.810
1.880
1.680
1.700
65,123
+0.15(+9.68%)
Nov 04, 2022
1.650
1.660
1.500
1.550
42,261
-0.09(-5.49%)
Nov 03, 2022
1.710
1.750
1.600
1.640
89,384
-0.15(-8.38%)
Nov 02, 2022
1.940
1.950
1.700
1.790
16,427
-0.11(-5.79%)
Nov 01, 2022
1.840
1.988
1.800
1.900
31,625
-0.04(-2.06%)
Oct 31, 2022
1.910
2.040
1.830
1.940
14,040
+0.00(+0.00%)
Oct 28, 2022
2.000
2.020
1.878
1.940
50,047
-0.06(-3.00%)
Oct 27, 2022
1.900
2.040
1.900
2.000
66,548
+0.10(+5.26%)
Oct 26, 2022
2.100
2.100
1.830
1.900
91,090
-0.05(-2.56%)
Oct 25, 2022
1.990
2.390
1.780
1.950
109,793
+0.05(+2.63%)
Oct 24, 2022
1.870
1.940
1.620
1.900
62,945
+0.10(+5.56%)
Oct 21, 2022
1.690
1.980
1.570
1.800
327,899
+0.32(+21.62%)
Oct 20, 2022
2.500
2.710
1.480
1.480
345,241
-0.52(-26.00%)
Oct 19, 2022
2.480
2.480
2.000
2.000
9,224
-0.36(-15.25%)
Oct 18, 2022
2.490
2.515
2.330
2.360
6,635
-0.14(-5.60%)
Oct 17, 2022
2.630
2.660
2.300
2.500
9,666
-0.04(-1.57%)
Oct 14, 2022
2.800
2.800
2.520
2.540
4,761
-0.27(-9.61%)
Oct 13, 2022
2.810
3.010
2.750
2.810
9,135
-0.09(-3.10%)
Oct 12, 2022
2.940
3.000
2.755
2.900
5,921
+0.06(+2.11%)
Oct 11, 2022
2.950
3.000
2.770
2.840
10,601
-0.16(-5.33%)
Oct 10, 2022
3.040
3.140
2.840
3.000
11,491
+0.00(+0.00%)
Oct 07, 2022
3.150
3.150
3.000
3.000
10,169
-0.17(-5.36%)
Oct 06, 2022
3.160
3.180
3.040
3.170
25,560
+0.09(+2.92%)
Oct 05, 2022
3.070
3.250
3.060
3.080
8,050
-0.06(-1.91%)
Oct 04, 2022
3.200
3.320
3.078
3.140
5,245
-0.06(-1.88%)
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.