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
Acacia Res-Acacia
(NQ:
ACTG
)
5.080
-0.100 (-1.93%)
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 (%)
Oct 30, 2020
3.230
3.230
3.120
3.150
99,200
-0.07(-2.17%)
Oct 29, 2020
3.180
3.250
3.150
3.220
91,201
+0.04(+1.26%)
Oct 28, 2020
3.180
3.225
3.060
3.180
127,788
-0.02(-0.63%)
Oct 27, 2020
3.280
3.280
3.100
3.200
440,082
-0.10(-3.03%)
Oct 26, 2020
3.340
3.340
3.180
3.300
76,951
-0.05(-1.49%)
Oct 23, 2020
3.360
3.390
3.290
3.350
61,200
-0.01(-0.30%)
Oct 22, 2020
3.240
3.410
3.240
3.360
108,515
+0.12(+3.70%)
Oct 21, 2020
3.210
3.270
3.080
3.240
179,691
+0.02(+0.62%)
Oct 20, 2020
3.220
3.290
3.160
3.220
221,947
+0.02(+0.63%)
Oct 19, 2020
3.260
3.310
3.160
3.200
144,909
-0.06(-1.84%)
Oct 16, 2020
3.310
3.390
3.235
3.260
219,400
-0.07(-2.10%)
Oct 15, 2020
3.310
3.470
3.290
3.330
128,690
+0.01(+0.30%)
Oct 14, 2020
3.350
3.390
3.290
3.320
223,594
-0.03(-0.90%)
Oct 13, 2020
3.360
3.370
3.330
3.350
77,772
-0.04(-1.18%)
Oct 12, 2020
3.400
3.445
3.320
3.390
91,954
+0.01(+0.30%)
Oct 09, 2020
3.360
3.415
3.350
3.380
163,200
+0.12(+3.68%)
Oct 08, 2020
3.350
3.360
3.250
3.260
282,281
-0.07(-1.95%)
Oct 07, 2020
3.370
3.370
3.300
3.325
192,160
-0.01(-0.45%)
Oct 06, 2020
3.370
3.400
3.330
3.340
131,914
-0.03(-0.89%)
Oct 05, 2020
3.440
3.530
3.360
3.370
119,231
-0.04(-1.17%)
Oct 02, 2020
3.420
3.490
3.390
3.410
117,300
-0.11(-3.12%)
Oct 01, 2020
3.490
3.580
3.490
3.520
140,449
+0.05(+1.44%)
Sep 30, 2020
3.470
3.540
3.440
3.470
42,265
+0.02(+0.58%)
Sep 29, 2020
3.500
3.600
3.430
3.450
70,473
-0.06(-1.71%)
Sep 28, 2020
3.450
3.630
3.450
3.510
412,935
+0.13(+3.85%)
Sep 25, 2020
3.380
3.472
3.350
3.380
122,400
+0.00(+0.00%)
Sep 24, 2020
3.490
3.510
3.320
3.380
286,034
-0.10(-2.87%)
Sep 23, 2020
3.530
3.620
3.460
3.480
195,934
-0.04(-1.14%)
Sep 22, 2020
3.600
3.700
3.460
3.520
389,505
-0.09(-2.49%)
Sep 21, 2020
3.730
3.800
3.590
3.610
246,610
-0.19(-5.00%)
Sep 18, 2020
3.840
3.880
3.740
3.800
183,100
+0.00(+0.00%)
Sep 17, 2020
3.740
3.840
3.580
3.800
46,577
+0.01(+0.26%)
Sep 16, 2020
3.870
3.906
3.770
3.790
179,516
+0.00(+0.00%)
Sep 15, 2020
3.800
3.850
3.780
3.790
115,726
+0.00(+0.00%)
Sep 14, 2020
3.780
3.850
3.770
3.790
80,252
+0.03(+0.80%)
Sep 11, 2020
3.800
3.859
3.740
3.760
108,600
-0.06(-1.57%)
Sep 10, 2020
3.840
3.925
3.820
3.820
112,420
+0.00(+0.00%)
Sep 09, 2020
3.780
3.915
3.780
3.820
229,707
+0.13(+3.52%)
Sep 08, 2020
3.780
3.860
3.660
3.690
249,032
-0.11(-2.89%)
Sep 04, 2020
3.760
3.840
3.660
3.800
167,100
+0.05(+1.33%)
Sep 03, 2020
3.820
3.860
3.720
3.750
140,626
-0.07(-1.83%)
Sep 02, 2020
3.810
3.910
3.810
3.820
79,936
+0.00(+0.00%)
Sep 01, 2020
3.760
3.820
3.720
3.820
191,448
+0.02(+0.66%)
Aug 31, 2020
3.830
3.847
3.720
3.795
182,915
-0.04(-1.17%)
Aug 28, 2020
3.840
3.910
3.740
3.840
185,600
-0.01(-0.26%)
Aug 27, 2020
3.970
3.970
3.810
3.850
114,744
-0.09(-2.28%)
Aug 26, 2020
3.990
4.000
3.890
3.940
230,682
-0.03(-0.76%)
Aug 25, 2020
3.990
4.010
3.959
3.970
306,295
-0.01(-0.25%)
Aug 24, 2020
3.890
4.005
3.866
3.980
206,260
+0.06(+1.53%)
Aug 21, 2020
4.000
4.010
3.910
3.920
163,200
-0.07(-1.75%)
Aug 20, 2020
3.960
4.000
3.920
3.990
80,412
+0.01(+0.25%)
Aug 19, 2020
3.970
4.005
3.920
3.980
119,416
+0.01(+0.25%)
Aug 18, 2020
3.990
4.030
3.830
3.970
478,220
-0.06(-1.49%)
Aug 17, 2020
4.020
4.050
3.960
4.030
138,578
+0.03(+0.75%)
Aug 14, 2020
4.130
4.130
3.960
4.000
263,300
-0.13(-3.15%)
Aug 13, 2020
4.120
4.195
4.070
4.130
255,691
+0.02(+0.49%)
Aug 12, 2020
4.180
4.210
4.070
4.110
207,933
+0.01(+0.24%)
Aug 11, 2020
4.150
4.190
4.060
4.100
373,700
+0.00(+0.00%)
Aug 10, 2020
4.200
4.250
3.930
4.100
623,601
-0.04(-0.97%)
Aug 07, 2020
4.060
4.200
4.040
4.140
426,300
+0.10(+2.48%)
Aug 06, 2020
3.940
4.150
3.940
4.040
327,642
+0.09(+2.28%)
Aug 05, 2020
4.010
4.010
3.900
3.950
176,895
-0.02(-0.50%)
Aug 04, 2020
3.970
4.010
3.940
3.970
98,312
+0.00(+0.00%)
Aug 03, 2020
3.930
4.050
3.910
3.970
112,814
+0.01(+0.25%)
Jul 31, 2020
4.020
4.040
3.890
3.960
227,500
-0.08(-1.98%)
Jul 30, 2020
4.050
4.100
3.980
4.040
193,110
-0.05(-1.22%)
Jul 29, 2020
4.120
4.250
3.990
4.090
199,984
+0.00(+0.00%)
Jul 28, 2020
4.030
4.185
4.030
4.090
240,334
+0.05(+1.24%)
Jul 27, 2020
4.010
4.120
3.980
4.040
176,268
-0.03(-0.74%)
Jul 24, 2020
3.980
4.125
3.980
4.070
143,600
+0.05(+1.24%)
Jul 23, 2020
4.080
4.320
3.960
4.020
434,263
-0.07(-1.71%)
Jul 22, 2020
4.070
4.130
4.040
4.090
173,863
-0.01(-0.24%)
Jul 21, 2020
4.200
4.460
4.040
4.100
729,636
-0.15(-3.53%)
Jul 20, 2020
4.010
4.290
3.990
4.250
399,243
+0.25(+6.12%)
Jul 17, 2020
4.080
4.080
3.900
4.005
249,700
-0.08(-2.08%)
Jul 16, 2020
4.090
4.170
4.040
4.090
222,654
-0.02(-0.49%)
Jul 15, 2020
3.950
4.150
3.896
4.110
272,791
+0.22(+5.66%)
Jul 14, 2020
3.850
3.940
3.780
3.890
164,077
+0.10(+2.64%)
Jul 13, 2020
3.830
4.010
3.780
3.790
438,211
-0.03(-0.79%)
Jul 10, 2020
3.860
3.930
3.750
3.820
201,800
-0.03(-0.78%)
Jul 09, 2020
3.890
3.980
3.840
3.850
288,649
-0.04(-1.03%)
Jul 08, 2020
3.840
3.920
3.760
3.890
259,707
+0.04(+1.04%)
Jul 07, 2020
4.000
4.000
3.790
3.850
314,453
-0.15(-3.75%)
Jul 06, 2020
4.160
4.250
3.950
4.000
318,226
-0.13(-3.15%)
Jul 02, 2020
4.120
4.335
4.070
4.130
1,442,700
+0.08(+1.98%)
Jul 01, 2020
4.070
4.140
4.040
4.050
280,757
-0.04(-0.98%)
Jun 30, 2020
4.050
4.200
4.000
4.090
252,936
+0.03(+0.74%)
Jun 29, 2020
4.100
4.170
4.010
4.060
271,359
-0.02(-0.49%)
Jun 26, 2020
3.890
4.250
3.760
4.080
858,100
+0.20(+5.15%)
Jun 25, 2020
3.940
3.990
3.840
3.880
293,330
-0.07(-1.77%)
Jun 24, 2020
3.950
3.980
3.820
3.950
355,229
-0.03(-0.75%)
Jun 23, 2020
3.990
4.100
3.940
3.980
381,133
+0.06(+1.53%)
Jun 22, 2020
3.880
3.920
3.780
3.920
263,597
+0.03(+0.77%)
Jun 19, 2020
3.790
3.990
3.780
3.890
580,200
+0.02(+0.52%)
Jun 18, 2020
3.790
3.940
3.780
3.870
420,955
+0.02(+0.52%)
Jun 17, 2020
4.000
4.030
3.840
3.850
404,024
-0.12(-3.02%)
Jun 16, 2020
4.000
4.050
3.830
3.970
604,969
-0.03(-0.75%)
Jun 15, 2020
3.940
4.100
3.810
4.000
558,164
-0.01(-0.25%)
Jun 12, 2020
4.070
4.130
3.970
4.010
923,600
+0.03(+0.75%)
Jun 11, 2020
3.770
3.980
3.730
3.980
854,074
-0.01(-0.25%)
Jun 10, 2020
3.730
4.300
3.710
3.990
1,707,084
+0.26(+6.97%)
Jun 09, 2020
3.850
3.950
3.640
3.730
982,877
-0.14(-3.49%)
Jun 08, 2020
3.800
3.900
3.700
3.865
1,236,199
+0.15(+3.90%)
Jun 05, 2020
3.700
3.800
3.080
3.720
4,023,800
+0.53(+16.61%)
Jun 04, 2020
2.910
3.220
2.830
3.190
936,021
+0.22(+7.41%)
Jun 03, 2020
2.520
3.360
2.520
2.970
2,829,050
+0.47(+18.80%)
Jun 02, 2020
2.580
2.590
2.490
2.500
81,681
-0.05(-1.96%)
Jun 01, 2020
2.590
2.640
2.550
2.550
147,015
-0.04(-1.54%)
May 29, 2020
2.560
2.610
2.490
2.590
67,400
+0.02(+0.78%)
May 28, 2020
2.600
2.690
2.550
2.570
142,585
+0.00(+0.00%)
May 27, 2020
2.630
2.675
2.530
2.570
163,082
-0.03(-0.96%)
May 26, 2020
2.680
2.690
2.590
2.595
176,139
-0.00(-0.19%)
May 22, 2020
2.590
2.620
2.370
2.600
344,000
+0.28(+12.07%)
May 21, 2020
2.320
2.370
2.300
2.320
81,982
+0.00(+0.22%)
May 20, 2020
2.280
2.375
2.250
2.315
148,973
+0.06(+2.89%)
May 19, 2020
2.300
2.360
2.240
2.250
162,724
-0.06(-2.60%)
May 18, 2020
2.270
2.430
2.270
2.310
174,971
+0.07(+3.12%)
May 15, 2020
2.290
2.300
2.225
2.240
187,900
-0.04(-1.75%)
May 14, 2020
2.290
2.330
2.260
2.280
248,609
-0.05(-2.15%)
May 13, 2020
2.430
2.430
2.300
2.330
145,487
-0.11(-4.70%)
May 12, 2020
2.530
2.580
2.430
2.445
149,440
-0.06(-2.20%)
May 11, 2020
2.450
2.550
2.440
2.500
257,561
+0.05(+2.04%)
May 08, 2020
2.430
2.490
2.360
2.450
196,300
+0.06(+2.51%)
May 07, 2020
2.410
2.420
2.340
2.390
103,751
+0.00(+0.00%)
May 06, 2020
2.400
2.420
2.370
2.390
82,597
-0.02(-1.04%)
May 05, 2020
2.470
2.490
2.400
2.415
76,637
-0.02(-0.62%)
May 04, 2020
2.440
2.455
2.390
2.430
107,448
-0.02(-0.82%)
May 01, 2020
2.480
2.520
2.400
2.450
142,500
-0.08(-3.16%)
Apr 30, 2020
2.600
2.610
2.410
2.530
211,816
-0.10(-3.80%)
Apr 29, 2020
2.710
2.730
2.630
2.630
136,072
-0.01(-0.38%)
Apr 28, 2020
2.720
2.720
2.610
2.640
60,996
-0.04(-1.49%)
Apr 27, 2020
2.600
2.706
2.510
2.680
102,265
+0.09(+3.47%)
Apr 24, 2020
2.530
2.615
2.500
2.590
64,100
+0.05(+1.97%)
Apr 23, 2020
2.650
2.690
2.500
2.540
104,356
-0.12(-4.51%)
Apr 22, 2020
2.650
2.710
2.540
2.660
145,363
+0.03(+1.14%)
Apr 21, 2020
2.480
2.650
2.440
2.630
170,988
+0.10(+3.95%)
Apr 20, 2020
2.430
2.620
2.430
2.530
240,216
+0.10(+4.12%)
Apr 17, 2020
2.380
2.500
2.370
2.430
185,900
+0.03(+1.25%)
Apr 16, 2020
2.410
2.450
2.380
2.400
204,614
+0.01(+0.42%)
Apr 15, 2020
2.290
2.415
2.290
2.390
164,019
+0.01(+0.42%)
Apr 14, 2020
2.530
2.570
2.360
2.380
237,904
-0.11(-4.42%)
Apr 13, 2020
2.500
2.590
2.470
2.490
152,794
-0.04(-1.58%)
Apr 09, 2020
2.580
2.660
2.500
2.530
291,800
+0.02(+0.80%)
Apr 08, 2020
2.400
2.595
2.400
2.510
267,317
+0.15(+6.36%)
Apr 07, 2020
2.460
2.530
2.305
2.360
265,555
-0.09(-3.67%)
Apr 06, 2020
2.380
2.460
2.350
2.450
300,257
+0.14(+6.06%)
Apr 03, 2020
2.260
2.330
2.210
2.310
226,300
+0.03(+1.32%)
Apr 02, 2020
2.200
2.315
2.200
2.280
237,252
+0.08(+3.64%)
Apr 01, 2020
2.160
2.300
2.139
2.200
300,959
-0.02(-0.90%)
Mar 31, 2020
2.330
2.355
2.180
2.220
343,995
-0.09(-3.90%)
Mar 30, 2020
2.220
2.335
2.220
2.310
254,388
+0.06(+2.67%)
Mar 27, 2020
2.310
2.355
2.215
2.250
192,900
-0.14(-5.86%)
Mar 26, 2020
2.310
2.400
2.280
2.390
224,800
+0.09(+3.91%)
Mar 25, 2020
2.260
2.342
2.200
2.300
268,356
+0.02(+0.88%)
Mar 24, 2020
2.300
2.380
2.220
2.280
244,884
+0.03(+1.33%)
Mar 23, 2020
2.300
2.370
2.150
2.250
324,990
-0.04(-1.75%)
Mar 20, 2020
2.190
2.290
2.050
2.290
443,600
+0.10(+4.57%)
Mar 19, 2020
2.030
2.285
1.980
2.190
409,177
+0.18(+8.96%)
Mar 18, 2020
2.140
2.170
1.960
2.010
837,234
-0.20(-9.05%)
Mar 17, 2020
2.090
2.300
2.050
2.210
323,888
+0.12(+5.74%)
Mar 16, 2020
1.760
2.300
1.750
2.090
415,641
-0.21(-9.13%)
Mar 13, 2020
2.350
2.370
2.210
2.300
164,200
+0.03(+1.32%)
Mar 12, 2020
2.190
2.310
2.110
2.270
371,241
+0.05(+2.25%)
Mar 11, 2020
2.100
2.330
2.100
2.220
272,250
+0.06(+2.78%)
Mar 10, 2020
2.200
2.200
2.040
2.160
393,554
+0.00(+0.00%)
Mar 09, 2020
2.150
2.220
2.090
2.160
448,448
-0.06(-2.70%)
Mar 06, 2020
2.190
2.290
2.190
2.220
157,900
-0.02(-0.89%)
Mar 05, 2020
2.300
2.326
2.217
2.240
219,440
-0.07(-3.24%)
Mar 04, 2020
2.340
2.390
2.300
2.315
154,557
-0.00(-0.22%)
Mar 03, 2020
2.350
2.390
2.310
2.320
162,230
-0.02(-0.85%)
Mar 02, 2020
2.320
2.390
2.300
2.340
423,219
+0.04(+1.74%)
Feb 28, 2020
2.415
2.415
2.300
2.300
284,200
-0.03(-1.29%)
Feb 27, 2020
2.420
2.440
2.330
2.330
180,755
-0.10(-4.12%)
Feb 26, 2020
2.440
2.520
2.410
2.430
118,019
-0.01(-0.41%)
Feb 25, 2020
2.500
2.501
2.400
2.440
134,825
-0.07(-2.79%)
Feb 24, 2020
2.550
2.598
2.390
2.510
114,389
-0.08(-3.09%)
Feb 21, 2020
2.470
2.630
2.470
2.590
203,100
+0.13(+5.28%)
Feb 20, 2020
2.380
2.485
2.380
2.460
171,136
+0.08(+3.36%)
Feb 19, 2020
2.430
2.510
2.380
2.380
135,802
-0.04(-1.86%)
Feb 18, 2020
2.440
2.460
2.410
2.425
109,355
-0.03(-1.02%)
Feb 14, 2020
2.420
2.470
2.391
2.450
97,100
+0.02(+0.82%)
Feb 13, 2020
2.470
2.470
2.410
2.430
51,947
-0.04(-1.62%)
Feb 12, 2020
2.460
2.520
2.420
2.470
101,588
+0.02(+0.82%)
Feb 11, 2020
2.470
2.488
2.420
2.450
94,148
-0.02(-0.81%)
Feb 10, 2020
2.470
2.500
2.460
2.470
60,831
-0.01(-0.40%)
Feb 07, 2020
2.520
2.560
2.460
2.480
36,800
-0.07(-2.75%)
Feb 06, 2020
2.440
2.570
2.440
2.550
77,902
+0.11(+4.51%)
Feb 05, 2020
2.450
2.500
2.425
2.440
52,223
-0.01(-0.41%)
Feb 04, 2020
2.480
2.500
2.440
2.450
87,849
-0.03(-1.21%)
Feb 03, 2020
2.500
2.610
2.420
2.480
81,151
-0.02(-0.80%)
Jan 31, 2020
2.570
2.570
2.450
2.500
108,400
-0.07(-2.72%)
Jan 30, 2020
2.410
2.601
2.400
2.570
119,865
+0.14(+5.76%)
Jan 29, 2020
2.500
2.540
2.420
2.430
164,252
-0.08(-3.19%)
Jan 28, 2020
2.530
2.550
2.500
2.510
343,181
-0.02(-0.79%)
Jan 27, 2020
2.600
2.600
2.520
2.530
103,966
-0.09(-3.44%)
Jan 24, 2020
2.580
2.640
2.580
2.620
42,900
+0.03(+1.16%)
Jan 23, 2020
2.650
2.663
2.570
2.590
122,547
-0.06(-2.26%)
Jan 22, 2020
2.690
2.720
2.650
2.650
95,607
-0.04(-1.49%)
Jan 21, 2020
2.750
2.770
2.680
2.690
108,944
-0.08(-2.89%)
Jan 17, 2020
2.810
2.810
2.730
2.770
123,200
+0.00(+0.00%)
Jan 16, 2020
2.670
2.820
2.670
2.770
77,788
+0.10(+3.75%)
Jan 15, 2020
2.680
2.710
2.660
2.670
60,984
-0.02(-0.74%)
Jan 14, 2020
2.750
2.750
2.670
2.690
74,988
-0.04(-1.47%)
Jan 13, 2020
2.670
2.750
2.670
2.730
53,862
+0.05(+1.87%)
Jan 10, 2020
2.700
2.727
2.650
2.680
54,800
-0.02(-0.74%)
Jan 09, 2020
2.730
2.750
2.680
2.700
70,911
+0.00(+0.00%)
Jan 08, 2020
2.690
2.710
2.680
2.700
29,254
-0.01(-0.37%)
Jan 07, 2020
2.700
2.750
2.670
2.710
33,615
+0.00(+0.00%)
Jan 06, 2020
2.620
2.720
2.600
2.710
117,913
+0.09(+3.44%)
Jan 03, 2020
2.610
2.670
2.610
2.620
61,400
-0.01(-0.38%)
Jan 02, 2020
2.680
2.730
2.620
2.630
54,623
-0.03(-1.13%)
Dec 31, 2019
2.660
2.730
2.650
2.660
109,200
-0.01(-0.37%)
Dec 30, 2019
2.800
2.800
2.650
2.670
331,114
+0.00(+0.00%)
Dec 27, 2019
2.680
2.710
2.650
2.670
315,700
-0.01(-0.37%)
Dec 26, 2019
2.650
2.680
2.640
2.680
22,254
+0.01(+0.37%)
Dec 24, 2019
2.600
2.680
2.590
2.670
41,700
+0.06(+2.30%)
Dec 23, 2019
2.750
2.750
2.600
2.610
166,065
-0.09(-3.33%)
Dec 20, 2019
2.790
2.830
2.690
2.700
135,200
-0.07(-2.53%)
Dec 19, 2019
2.720
2.840
2.720
2.770
88,427
+0.04(+1.47%)
Dec 18, 2019
2.740
2.780
2.713
2.730
55,820
-0.03(-1.09%)
Dec 17, 2019
2.860
2.860
2.740
2.760
112,170
-0.09(-3.16%)
Dec 16, 2019
2.900
2.900
2.830
2.850
62,252
-0.01(-0.35%)
Dec 13, 2019
2.970
2.990
2.850
2.860
118,800
-0.11(-3.70%)
Dec 12, 2019
2.970
2.990
2.910
2.970
72,444
-0.02(-0.67%)
Dec 11, 2019
2.950
2.990
2.890
2.990
93,749
+0.06(+2.05%)
Dec 10, 2019
2.870
2.990
2.870
2.930
50,200
+0.06(+1.91%)
Dec 09, 2019
2.910
2.955
2.860
2.875
67,793
-0.06(-2.04%)
Dec 06, 2019
2.950
3.010
2.920
2.935
74,700
+0.00(+0.17%)
Dec 05, 2019
2.890
2.950
2.880
2.930
30,606
+0.05(+1.74%)
Dec 04, 2019
2.840
2.900
2.830
2.880
59,203
+0.04(+1.41%)
Dec 03, 2019
2.860
2.870
2.820
2.840
90,008
-0.05(-1.73%)
Dec 02, 2019
3.000
3.000
2.830
2.890
233,547
-0.08(-2.69%)
Nov 29, 2019
2.930
3.000
2.920
2.970
35,900
+0.04(+1.37%)
Nov 27, 2019
3.010
3.010
2.930
2.930
36,000
-0.07(-2.33%)
Nov 26, 2019
3.050
3.120
2.980
3.000
102,790
-0.06(-1.96%)
Nov 25, 2019
3.030
3.090
3.010
3.060
123,677
+0.07(+2.34%)
Nov 22, 2019
3.040
3.040
2.980
2.990
74,300
-0.04(-1.32%)
Nov 21, 2019
3.030
3.085
2.970
3.030
91,829
+0.00(+0.00%)
Nov 20, 2019
3.100
3.180
3.030
3.030
126,695
-0.09(-2.88%)
Nov 19, 2019
3.070
3.170
3.070
3.120
222,364
+0.05(+1.63%)
Nov 18, 2019
3.480
3.500
3.020
3.070
1,151,003
+0.12(+4.07%)
Nov 15, 2019
3.040
3.040
2.910
2.950
51,500
-0.04(-1.34%)
Nov 14, 2019
2.980
3.080
2.880
2.990
210,595
+0.01(+0.34%)
Nov 13, 2019
2.770
3.050
2.770
2.980
143,202
+0.20(+7.19%)
Nov 12, 2019
2.620
2.838
2.620
2.780
136,917
+0.17(+6.51%)
Nov 11, 2019
2.570
2.620
2.520
2.610
38,415
+0.03(+1.16%)
Nov 08, 2019
2.550
2.643
2.550
2.580
111,800
+0.03(+1.18%)
Nov 07, 2019
2.490
2.560
2.420
2.550
170,976
+0.09(+3.66%)
Nov 06, 2019
2.510
2.550
2.460
2.460
301,736
-0.04(-1.60%)
Nov 05, 2019
2.570
2.574
2.470
2.500
115,521
-0.05(-1.96%)
Nov 04, 2019
2.590
2.600
2.550
2.550
42,222
-0.01(-0.39%)
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.