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
Erasca Inc
(NQ:
ERAS
)
1.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2024
1.750
1.810
1.660
1.670
730,019
-0.06(-3.47%)
Jan 30, 2024
1.800
1.800
1.700
1.730
457,280
-0.08(-4.42%)
Jan 29, 2024
1.690
1.820
1.660
1.810
428,545
+0.12(+7.10%)
Jan 26, 2024
1.720
1.760
1.680
1.690
408,995
-0.04(-2.31%)
Jan 25, 2024
1.760
1.760
1.680
1.730
560,725
+0.04(+2.37%)
Jan 24, 2024
1.740
1.790
1.680
1.690
465,042
-0.03(-1.74%)
Jan 23, 2024
1.750
1.870
1.710
1.720
400,401
-0.03(-1.71%)
Jan 22, 2024
1.750
1.776
1.670
1.750
680,101
+0.05(+2.94%)
Jan 19, 2024
1.790
1.800
1.690
1.700
1,103,849
-0.08(-4.49%)
Jan 18, 2024
1.820
1.820
1.770
1.780
700,980
-0.04(-2.20%)
Jan 17, 2024
1.800
1.840
1.780
1.820
666,565
-0.02(-1.09%)
Jan 16, 2024
1.910
1.900
1.830
1.840
730,056
-0.09(-4.66%)
Jan 12, 2024
1.950
2.040
1.920
1.930
449,103
-0.02(-1.03%)
Jan 11, 2024
2.090
2.090
1.940
1.950
582,831
-0.14(-6.70%)
Jan 10, 2024
2.090
2.150
2.060
2.090
462,248
-0.02(-0.95%)
Jan 09, 2024
2.100
2.140
2.010
2.110
854,944
-0.05(-2.31%)
Jan 08, 2024
1.990
2.190
1.980
2.160
1,002,624
+0.12(+5.88%)
Jan 05, 2024
2.070
2.070
1.900
2.040
998,120
-0.12(-5.56%)
Jan 04, 2024
2.100
2.230
2.070
2.160
763,560
+0.06(+2.86%)
Jan 03, 2024
2.150
2.170
2.050
2.100
797,907
-0.07(-3.23%)
Jan 02, 2024
2.150
2.250
2.100
2.170
1,002,989
+0.04(+1.88%)
Dec 29, 2023
2.190
2.220
2.100
2.130
838,276
-0.07(-3.18%)
Dec 28, 2023
2.150
2.200
2.110
2.200
936,673
+0.05(+2.33%)
Dec 27, 2023
2.170
2.220
2.020
2.150
1,335,542
-0.02(-0.92%)
Dec 26, 2023
2.110
2.220
2.110
2.170
707,511
+0.06(+2.84%)
Dec 22, 2023
1.970
2.120
1.950
2.110
1,215,193
+0.16(+8.21%)
Dec 21, 2023
1.910
1.985
1.880
1.950
718,923
+0.08(+4.28%)
Dec 20, 2023
1.970
2.070
1.845
1.870
1,104,587
-0.10(-5.08%)
Dec 19, 2023
1.840
1.990
1.830
1.970
1,397,591
+0.13(+7.07%)
Dec 18, 2023
1.880
1.885
1.810
1.840
1,882,699
-0.03(-1.60%)
Dec 15, 2023
1.950
2.040
1.850
1.870
2,104,873
-0.08(-4.10%)
Dec 14, 2023
2.050
2.150
1.910
1.950
1,848,400
-0.07(-3.47%)
Dec 13, 2023
1.940
2.070
1.880
2.020
2,130,032
+0.06(+3.06%)
Dec 12, 2023
1.810
1.980
1.780
1.960
1,241,016
+0.12(+6.52%)
Dec 11, 2023
1.890
1.890
1.790
1.840
1,331,405
-0.03(-1.60%)
Dec 08, 2023
1.900
1.930
1.855
1.870
1,984,315
+0.02(+1.08%)
Dec 07, 2023
1.900
1.950
1.810
1.850
4,796,841
+0.12(+6.94%)
Dec 06, 2023
1.750
1.860
1.650
1.730
9,981,354
-0.02(-1.14%)
Dec 05, 2023
1.770
1.865
1.640
1.750
2,761,284
+0.07(+4.17%)
Dec 04, 2023
1.650
1.720
1.630
1.680
842,601
+0.01(+0.60%)
Dec 01, 2023
1.740
1.779
1.510
1.670
3,852,202
-0.03(-1.76%)
Nov 30, 2023
1.790
1.840
1.675
1.700
1,117,323
-0.09(-5.03%)
Nov 29, 2023
2.000
2.010
1.770
1.790
2,456,834
-0.20(-9.82%)
Nov 28, 2023
2.300
2.300
1.965
1.985
1,747,140
-0.26(-11.38%)
Nov 27, 2023
2.330
2.330
2.210
2.240
232,106
-0.09(-3.86%)
Nov 24, 2023
2.250
2.370
2.230
2.330
121,689
+0.09(+4.02%)
Nov 22, 2023
2.260
2.260
2.200
2.240
195,084
+0.06(+2.75%)
Nov 21, 2023
2.280
2.280
2.140
2.180
260,524
-0.07(-3.11%)
Nov 20, 2023
2.270
2.381
2.230
2.250
352,548
-0.04(-1.75%)
Nov 17, 2023
2.240
2.410
2.235
2.290
525,914
+0.07(+3.15%)
Nov 16, 2023
2.300
2.300
2.115
2.220
378,265
-0.10(-4.31%)
Nov 15, 2023
2.130
2.390
2.130
2.320
571,162
+0.16(+7.41%)
Nov 14, 2023
2.050
2.170
2.030
2.160
622,992
+0.22(+11.34%)
Nov 13, 2023
2.010
2.020
1.900
1.940
388,506
-0.07(-3.48%)
Nov 10, 2023
2.120
2.135
1.950
2.010
574,479
+0.00(+0.00%)
Nov 09, 2023
2.270
2.410
1.995
2.010
456,339
-0.19(-8.64%)
Nov 08, 2023
2.350
2.350
2.160
2.200
303,807
-0.11(-4.76%)
Nov 07, 2023
2.380
2.390
2.300
2.310
305,818
-0.07(-2.94%)
Nov 06, 2023
2.420
2.510
2.370
2.380
369,034
-0.04(-1.65%)
Nov 03, 2023
2.440
2.550
2.400
2.420
1,072,292
+0.07(+2.98%)
Nov 02, 2023
2.320
2.465
2.310
2.350
751,021
+0.08(+3.52%)
Nov 01, 2023
2.300
2.370
2.230
2.270
306,578
-0.04(-1.73%)
Oct 31, 2023
2.220
2.420
2.165
2.310
429,915
+0.10(+4.52%)
Oct 30, 2023
2.010
2.220
1.980
2.210
557,675
+0.22(+11.06%)
Oct 27, 2023
2.110
2.150
1.965
1.990
544,291
-0.16(-7.44%)
Oct 26, 2023
2.220
2.220
2.130
2.150
357,124
-0.02(-0.92%)
Oct 25, 2023
2.290
2.290
2.150
2.170
453,155
-0.16(-6.87%)
Oct 24, 2023
2.210
2.390
2.160
2.330
536,743
+0.10(+4.48%)
Oct 23, 2023
2.210
2.230
2.150
2.230
674,762
+0.01(+0.45%)
Oct 20, 2023
2.230
2.290
2.160
2.220
567,787
-0.01(-0.45%)
Oct 19, 2023
2.270
2.320
2.220
2.230
505,341
-0.11(-4.70%)
Oct 18, 2023
2.460
2.465
2.320
2.340
508,508
-0.09(-3.70%)
Oct 17, 2023
2.270
2.470
2.270
2.430
762,150
+0.14(+6.11%)
Oct 16, 2023
2.380
2.350
2.245
2.290
1,147,222
-0.05(-2.14%)
Oct 13, 2023
2.430
2.600
2.300
2.340
1,658,582
-0.06(-2.50%)
Oct 12, 2023
2.310
2.440
2.215
2.400
1,045,705
+0.09(+3.90%)
Oct 11, 2023
2.540
2.560
2.175
2.310
972,449
-0.18(-7.23%)
Oct 10, 2023
2.430
2.790
2.430
2.490
1,624,461
+0.29(+13.18%)
Oct 09, 2023
2.170
2.231
2.130
2.200
507,490
-0.01(-0.45%)
Oct 06, 2023
2.110
2.250
2.085
2.210
613,043
+0.09(+4.25%)
Oct 05, 2023
1.920
2.160
1.855
2.120
2,007,973
+0.23(+12.17%)
Oct 04, 2023
1.910
1.920
1.820
1.890
324,050
+0.01(+0.53%)
Oct 03, 2023
1.940
1.960
1.840
1.880
422,317
-0.05(-2.59%)
Oct 02, 2023
1.960
1.975
1.880
1.930
1,564,337
-0.04(-2.03%)
Sep 29, 2023
2.050
2.050
1.960
1.970
400,640
-0.05(-2.48%)
Sep 28, 2023
2.160
2.200
1.980
2.020
501,625
-0.15(-6.91%)
Sep 27, 2023
2.205
2.205
2.120
2.170
314,203
+0.05(+2.36%)
Sep 26, 2023
2.130
2.215
2.090
2.120
445,719
+0.00(+0.00%)
Sep 25, 2023
2.240
2.160
2.110
2.120
632,430
-0.13(-5.78%)
Sep 22, 2023
2.410
2.520
2.240
2.250
632,675
-0.11(-4.66%)
Sep 21, 2023
2.310
2.390
2.280
2.360
617,091
+0.03(+1.29%)
Sep 20, 2023
2.460
2.490
2.320
2.330
525,027
-0.08(-3.32%)
Sep 19, 2023
2.460
2.505
2.380
2.410
1,104,320
-0.03(-1.23%)
Sep 18, 2023
2.580
2.580
2.400
2.440
1,082,554
-0.14(-5.43%)
Sep 15, 2023
2.550
2.590
2.490
2.580
1,528,453
-0.02(-0.77%)
Sep 14, 2023
2.590
2.620
2.520
2.600
820,830
+0.02(+0.78%)
Sep 13, 2023
2.560
2.600
2.500
2.580
899,043
+0.01(+0.39%)
Sep 12, 2023
2.690
2.715
2.550
2.570
426,923
-0.11(-4.10%)
Sep 11, 2023
2.640
2.690
2.540
2.680
419,641
+0.07(+2.68%)
Sep 08, 2023
2.610
2.630
2.560
2.610
294,507
+0.00(+0.00%)
Sep 07, 2023
2.540
2.625
2.510
2.610
319,143
+0.04(+1.56%)
Sep 06, 2023
2.630
2.630
2.550
2.570
330,506
-0.05(-1.91%)
Sep 05, 2023
2.590
2.690
2.590
2.620
408,778
+0.03(+1.16%)
Sep 01, 2023
2.600
2.670
2.590
2.590
321,702
+0.00(+0.00%)
Aug 31, 2023
2.610
2.680
2.580
2.590
411,973
-0.02(-0.77%)
Aug 30, 2023
2.570
2.625
2.558
2.610
274,870
+0.03(+1.36%)
Aug 29, 2023
2.630
2.670
2.500
2.575
399,482
-0.05(-2.09%)
Aug 28, 2023
2.650
2.663
2.620
2.630
206,668
+0.01(+0.38%)
Aug 25, 2023
2.610
2.688
2.560
2.620
314,964
+0.04(+1.55%)
Aug 24, 2023
2.640
2.640
2.525
2.580
357,114
-0.07(-2.64%)
Aug 23, 2023
2.560
2.680
2.550
2.650
286,145
+0.10(+3.92%)
Aug 22, 2023
2.660
2.700
2.550
2.550
364,910
-0.08(-3.04%)
Aug 21, 2023
2.510
2.655
2.470
2.630
424,933
+0.12(+4.78%)
Aug 18, 2023
2.510
2.590
2.470
2.510
422,034
+0.00(+0.00%)
Aug 17, 2023
2.510
2.570
2.470
2.510
659,014
+0.01(+0.40%)
Aug 16, 2023
2.550
2.620
2.490
2.500
674,778
-0.04(-1.77%)
Aug 15, 2023
2.620
2.660
2.525
2.545
435,193
-0.08(-3.23%)
Aug 14, 2023
2.930
2.930
2.570
2.630
789,897
-0.28(-9.62%)
Aug 11, 2023
2.660
2.970
2.660
2.910
1,050,660
+0.31(+11.92%)
Aug 10, 2023
2.630
2.680
2.580
2.600
489,667
-0.03(-1.14%)
Aug 09, 2023
2.620
2.640
2.570
2.630
810,103
+0.01(+0.38%)
Aug 08, 2023
2.610
2.650
2.540
2.620
404,507
+0.00(+0.00%)
Aug 07, 2023
2.610
2.655
2.495
2.620
483,706
+0.01(+0.38%)
Aug 04, 2023
2.610
2.660
2.590
2.610
321,008
+0.02(+0.77%)
Aug 03, 2023
2.620
2.705
2.555
2.590
1,282,778
-0.04(-1.52%)
Aug 02, 2023
2.640
2.650
2.560
2.630
306,366
-0.02(-0.75%)
Aug 01, 2023
2.590
2.660
2.545
2.650
327,964
+0.01(+0.38%)
Jul 31, 2023
2.600
2.650
2.560
2.640
298,052
+0.04(+1.54%)
Jul 28, 2023
2.510
2.620
2.450
2.600
313,914
+0.12(+4.84%)
Jul 27, 2023
2.560
2.565
2.450
2.480
602,674
-0.05(-1.98%)
Jul 26, 2023
2.520
2.580
2.490
2.530
298,891
+0.02(+0.80%)
Jul 25, 2023
2.570
2.580
2.460
2.510
411,588
-0.08(-3.09%)
Jul 24, 2023
2.630
2.640
2.550
2.590
278,567
-0.04(-1.52%)
Jul 21, 2023
2.640
2.650
2.560
2.630
233,702
+0.02(+0.77%)
Jul 20, 2023
2.700
2.720
2.600
2.610
295,804
-0.10(-3.69%)
Jul 19, 2023
2.650
2.750
2.630
2.710
324,339
+0.09(+3.44%)
Jul 18, 2023
2.590
2.690
2.560
2.620
304,469
+0.03(+1.16%)
Jul 17, 2023
2.630
2.650
2.550
2.590
365,058
-0.04(-1.52%)
Jul 14, 2023
2.750
2.750
2.560
2.630
387,156
-0.08(-2.95%)
Jul 13, 2023
2.750
2.820
2.705
2.710
323,716
-0.07(-2.52%)
Jul 12, 2023
2.800
2.800
2.675
2.780
482,546
+0.03(+1.09%)
Jul 11, 2023
2.840
2.910
2.721
2.750
492,166
-0.08(-2.83%)
Jul 10, 2023
2.740
2.850
2.710
2.830
544,673
+0.09(+3.28%)
Jul 07, 2023
2.730
2.765
2.660
2.740
503,550
+0.06(+2.24%)
Jul 06, 2023
2.800
2.800
2.650
2.680
501,599
-0.11(-3.94%)
Jul 05, 2023
2.750
2.835
2.678
2.790
361,024
+0.03(+1.09%)
Jul 03, 2023
2.730
2.770
2.700
2.760
179,517
+0.00(+0.00%)
Jun 30, 2023
2.700
2.820
2.660
2.760
471,412
+0.09(+3.37%)
Jun 29, 2023
2.660
2.760
2.630
2.670
634,781
-0.02(-0.74%)
Jun 28, 2023
2.560
2.700
2.490
2.690
653,169
+0.11(+4.26%)
Jun 27, 2023
2.780
2.780
2.580
2.580
503,757
-0.15(-5.49%)
Jun 26, 2023
2.610
2.745
2.576
2.730
979,058
+0.05(+1.87%)
Jun 23, 2023
2.660
2.730
2.490
2.680
3,362,726
+0.02(+0.75%)
Jun 22, 2023
2.870
2.909
2.630
2.660
965,594
-0.23(-7.96%)
Jun 21, 2023
2.940
3.015
2.790
2.890
831,511
-0.07(-2.36%)
Jun 20, 2023
2.800
3.000
2.780
2.960
975,475
+0.12(+4.23%)
Jun 16, 2023
2.810
2.885
2.660
2.840
1,773,517
+0.07(+2.53%)
Jun 15, 2023
2.700
2.830
2.610
2.770
860,760
+0.06(+2.21%)
Jun 14, 2023
2.920
2.980
2.700
2.710
676,951
-0.22(-7.51%)
Jun 13, 2023
2.930
3.065
2.920
2.930
569,347
+0.02(+0.69%)
Jun 12, 2023
2.950
3.160
2.890
2.910
674,456
-0.04(-1.36%)
Jun 09, 2023
2.890
3.050
2.870
2.950
892,621
+0.23(+8.46%)
Jun 08, 2023
2.830
2.830
2.650
2.720
676,585
-0.08(-2.86%)
Jun 07, 2023
3.010
3.077
2.790
2.800
726,164
-0.23(-7.59%)
Jun 06, 2023
3.250
3.375
2.890
3.030
1,208,223
-0.27(-8.18%)
Jun 05, 2023
2.940
3.370
2.930
3.300
1,280,915
+0.41(+14.19%)
Jun 02, 2023
2.690
2.910
2.690
2.890
422,486
+0.20(+7.43%)
Jun 01, 2023
2.710
2.710
2.565
2.690
374,493
-0.02(-0.74%)
May 31, 2023
2.620
2.750
2.590
2.710
740,612
+0.09(+3.44%)
May 30, 2023
2.800
2.880
2.575
2.620
720,655
-0.19(-6.76%)
May 26, 2023
2.890
2.930
2.770
2.810
665,411
-0.15(-5.07%)
May 25, 2023
3.000
3.050
2.920
2.960
793,527
-0.04(-1.33%)
May 24, 2023
2.960
3.045
2.910
3.000
524,144
+0.01(+0.33%)
May 23, 2023
2.900
3.065
2.900
2.990
495,856
+0.07(+2.40%)
May 22, 2023
2.780
2.981
2.760
2.920
594,606
+0.16(+5.80%)
May 19, 2023
2.830
2.870
2.735
2.760
673,205
+0.00(+0.00%)
May 18, 2023
2.870
2.940
2.735
2.760
563,216
-0.12(-4.17%)
May 17, 2023
2.880
2.905
2.830
2.880
404,604
+0.04(+1.41%)
May 16, 2023
2.940
2.960
2.825
2.840
441,384
-0.12(-4.05%)
May 15, 2023
2.880
3.060
2.830
2.960
420,144
+0.09(+3.14%)
May 12, 2023
2.970
3.070
2.800
2.870
399,864
-0.14(-4.65%)
May 11, 2023
3.020
3.050
2.910
3.010
434,732
-0.05(-1.63%)
May 10, 2023
3.090
3.165
3.010
3.060
561,550
+0.02(+0.66%)
May 09, 2023
2.830
3.105
2.790
3.040
489,327
+0.18(+6.29%)
May 08, 2023
2.900
2.920
2.775
2.860
501,502
-0.06(-2.05%)
May 05, 2023
2.890
2.995
2.885
2.920
466,141
+0.06(+2.10%)
May 04, 2023
2.770
2.890
2.740
2.860
565,600
+0.06(+2.14%)
May 03, 2023
2.730
2.865
2.691
2.800
706,956
+0.08(+2.94%)
May 02, 2023
2.770
2.850
2.680
2.720
669,057
-0.10(-3.55%)
May 01, 2023
2.750
2.930
2.700
2.820
797,418
+0.06(+2.17%)
Apr 28, 2023
2.580
2.780
2.530
2.760
751,378
+0.15(+5.75%)
Apr 27, 2023
2.560
2.636
2.560
2.610
626,655
+0.04(+1.56%)
Apr 26, 2023
2.580
2.610
2.490
2.570
637,326
-0.03(-1.15%)
Apr 25, 2023
2.700
2.770
2.600
2.600
721,204
-0.10(-3.70%)
Apr 24, 2023
2.790
2.810
2.685
2.700
707,399
-0.10(-3.57%)
Apr 21, 2023
2.800
2.875
2.710
2.800
636,195
-0.01(-0.36%)
Apr 20, 2023
2.780
2.900
2.650
2.810
662,725
-0.04(-1.23%)
Apr 19, 2023
2.950
2.960
2.835
2.845
544,536
-0.15(-5.01%)
Apr 18, 2023
3.090
3.100
2.770
2.995
824,812
-0.10(-3.39%)
Apr 17, 2023
3.000
3.145
2.960
3.100
587,103
+0.18(+6.16%)
Apr 14, 2023
3.060
3.130
2.920
2.920
491,829
-0.18(-5.81%)
Apr 13, 2023
2.850
3.130
2.840
3.100
711,544
+0.25(+8.77%)
Apr 12, 2023
2.880
2.985
2.830
2.850
730,353
-0.01(-0.35%)
Apr 11, 2023
2.770
2.890
2.750
2.860
947,738
+0.12(+4.57%)
Apr 10, 2023
2.950
2.975
2.700
2.735
1,290,799
-0.27(-8.83%)
Apr 06, 2023
2.960
3.005
2.910
3.000
588,322
+0.05(+1.69%)
Apr 05, 2023
2.920
3.099
2.908
2.950
945,881
+0.03(+1.03%)
Apr 04, 2023
3.140
3.150
2.900
2.920
1,294,835
-0.23(-7.30%)
Apr 03, 2023
3.030
3.165
3.010
3.150
2,322,780
+0.14(+4.65%)
Mar 31, 2023
2.870
3.040
2.825
3.010
1,023,225
+0.11(+3.79%)
Mar 30, 2023
3.160
3.160
2.895
2.900
1,529,637
-0.06(-2.03%)
Mar 29, 2023
2.900
3.220
2.860
2.960
1,368,219
+0.22(+8.03%)
Mar 28, 2023
2.780
2.880
2.735
2.740
946,603
-0.05(-1.79%)
Mar 27, 2023
2.850
2.930
2.725
2.790
934,472
-0.04(-1.41%)
Mar 24, 2023
2.660
2.910
2.650
2.830
1,306,384
+0.05(+1.80%)
Mar 23, 2023
2.940
3.000
2.670
2.780
1,033,966
-0.13(-4.47%)
Mar 22, 2023
3.180
3.180
2.910
2.910
775,391
-0.22(-7.03%)
Mar 21, 2023
3.060
3.170
2.975
3.130
1,074,570
+0.09(+2.96%)
Mar 20, 2023
3.130
3.140
2.990
3.040
1,212,785
-0.02(-0.65%)
Mar 17, 2023
3.200
3.226
3.040
3.060
5,810,393
-0.17(-5.26%)
Mar 16, 2023
3.160
3.330
3.080
3.230
835,193
+0.04(+1.25%)
Mar 15, 2023
3.190
3.240
3.140
3.190
965,213
-0.08(-2.45%)
Mar 14, 2023
3.240
3.290
3.160
3.270
942,203
+0.06(+1.87%)
Mar 13, 2023
2.960
3.260
2.960
3.210
1,222,794
+0.16(+5.25%)
Mar 10, 2023
3.020
3.090
2.930
3.050
1,130,754
+0.01(+0.49%)
Mar 09, 2023
3.350
3.430
3.010
3.035
1,488,533
-0.31(-9.40%)
Mar 08, 2023
3.440
3.465
3.310
3.350
776,259
-0.09(-2.62%)
Mar 07, 2023
3.440
3.540
3.415
3.440
934,869
-0.01(-0.29%)
Mar 06, 2023
3.560
3.580
3.400
3.450
881,672
-0.05(-1.43%)
Mar 03, 2023
3.360
3.560
3.290
3.500
1,271,841
+0.17(+5.11%)
Mar 02, 2023
3.470
3.470
3.280
3.330
1,307,226
-0.17(-4.86%)
Mar 01, 2023
3.590
3.703
3.490
3.500
1,091,256
-0.10(-2.78%)
Feb 28, 2023
3.600
3.740
3.565
3.600
1,494,513
+0.00(+0.00%)
Feb 27, 2023
3.620
3.680
3.550
3.600
666,258
+0.01(+0.28%)
Feb 24, 2023
3.740
3.880
3.580
3.590
1,055,183
+0.02(+0.56%)
Feb 23, 2023
3.650
3.680
3.511
3.570
637,248
-0.08(-2.19%)
Feb 22, 2023
3.600
3.690
3.530
3.650
660,624
+0.07(+1.96%)
Feb 21, 2023
3.790
3.850
3.572
3.580
929,842
-0.31(-7.97%)
Feb 17, 2023
3.750
3.890
3.710
3.890
695,650
+0.17(+4.57%)
Feb 16, 2023
3.800
3.850
3.680
3.720
725,499
-0.11(-2.87%)
Feb 15, 2023
3.860
3.950
3.740
3.830
500,127
-0.07(-1.79%)
Feb 14, 2023
3.790
3.940
3.720
3.900
651,027
+0.06(+1.56%)
Feb 13, 2023
3.900
3.960
3.750
3.840
538,982
-0.06(-1.54%)
Feb 10, 2023
3.920
4.000
3.860
3.900
686,986
-0.04(-1.02%)
Feb 09, 2023
4.040
4.150
3.860
3.940
934,499
-0.07(-1.75%)
Feb 08, 2023
4.150
4.180
4.000
4.010
594,527
-0.20(-4.75%)
Feb 07, 2023
4.240
4.300
4.095
4.210
1,028,192
-0.03(-0.71%)
Feb 06, 2023
4.420
4.490
4.120
4.240
1,108,826
-0.11(-2.53%)
Feb 03, 2023
4.490
4.570
4.250
4.350
1,881,884
+0.20(+4.82%)
Feb 02, 2023
4.040
4.235
3.970
4.150
1,201,207
+0.15(+3.75%)
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.