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
Oncosec Medical
(NQ:
ONCS
)
0.2772
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 2023
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 (%)
Apr 30, 2019
0.5600
0.5800
0.5600
0.5650
172,405
-0.00(-0.07%)
Apr 29, 2019
0.5600
0.5699
0.5500
0.5654
217,174
+0.01(+0.95%)
Apr 26, 2019
0.5700
0.5700
0.5520
0.5601
195,000
-0.01(-0.97%)
Apr 25, 2019
0.5900
0.5900
0.5520
0.5656
283,061
-0.01(-2.48%)
Apr 24, 2019
0.5720
0.5949
0.5608
0.5800
300,565
-0.01(-1.36%)
Apr 23, 2019
0.5704
0.5920
0.5511
0.5880
282,933
+0.03(+4.76%)
Apr 22, 2019
0.6100
0.6100
0.5600
0.5613
362,382
-0.01(-1.97%)
Apr 18, 2019
0.5510
0.6050
0.5510
0.5726
473,100
-0.02(-2.95%)
Apr 17, 2019
0.7500
0.7500
0.5700
0.5900
6,602,716
-0.01(-1.68%)
Apr 16, 2019
0.6420
0.6478
0.5700
0.6001
739,513
-0.05(-7.36%)
Apr 15, 2019
0.6231
0.6773
0.6231
0.6478
541,683
-0.00(-0.57%)
Apr 12, 2019
0.6449
0.6579
0.6241
0.6515
285,600
+0.01(+1.64%)
Apr 11, 2019
0.6496
0.6600
0.6200
0.6410
265,429
-0.00(-0.67%)
Apr 10, 2019
0.6200
0.6600
0.6000
0.6453
462,039
+0.01(+1.94%)
Apr 09, 2019
0.6400
0.6500
0.6202
0.6330
186,799
+0.00(+0.30%)
Apr 08, 2019
0.6600
0.6610
0.6007
0.6311
437,932
-0.01(-1.70%)
Apr 05, 2019
0.7000
0.7070
0.6130
0.6420
612,900
-0.02(-2.73%)
Apr 04, 2019
0.6700
0.7100
0.6500
0.6600
362,814
-0.01(-0.75%)
Apr 03, 2019
0.6800
0.7100
0.6200
0.6650
950,381
-0.01(-0.75%)
Apr 02, 2019
0.6600
0.7500
0.6400
0.6700
1,982,769
+0.06(+9.84%)
Apr 01, 2019
0.5900
0.6400
0.5800
0.6100
1,550,932
+0.05(+9.52%)
Mar 29, 2019
0.5200
0.5790
0.5105
0.5570
568,200
+0.05(+9.19%)
Mar 28, 2019
0.4954
0.5248
0.4932
0.5101
229,827
+0.02(+3.76%)
Mar 27, 2019
0.4910
0.5180
0.4763
0.4916
204,545
-0.00(-0.28%)
Mar 26, 2019
0.5001
0.5400
0.4836
0.4930
165,390
-0.01(-1.40%)
Mar 25, 2019
0.5000
0.5200
0.4800
0.5000
413,939
-0.00(-0.22%)
Mar 22, 2019
0.5300
0.5350
0.5011
0.5011
256,500
-0.03(-4.91%)
Mar 21, 2019
0.5400
0.5519
0.5100
0.5270
290,882
-0.00(-0.57%)
Mar 20, 2019
0.5600
0.5600
0.5300
0.5300
218,636
-0.03(-4.66%)
Mar 19, 2019
0.5499
0.5594
0.5400
0.5559
189,094
+0.00(+0.83%)
Mar 18, 2019
0.5260
0.5513
0.5260
0.5513
258,593
+0.02(+4.02%)
Mar 15, 2019
0.5600
0.5690
0.5300
0.5300
310,600
-0.03(-4.92%)
Mar 14, 2019
0.5420
0.5599
0.5200
0.5574
245,169
+0.02(+3.22%)
Mar 13, 2019
0.5400
0.5500
0.5200
0.5400
190,397
+0.00(+0.56%)
Mar 12, 2019
0.5337
0.5598
0.5203
0.5370
250,052
+0.01(+1.32%)
Mar 11, 2019
0.5400
0.5600
0.5300
0.5300
357,947
+0.00(+0.00%)
Mar 08, 2019
0.4999
0.5500
0.4975
0.5300
420,100
+0.04(+7.44%)
Mar 07, 2019
0.5000
0.5250
0.4800
0.4933
489,002
+0.01(+2.34%)
Mar 06, 2019
0.5320
0.5500
0.4230
0.4820
907,119
-0.05(-9.40%)
Mar 05, 2019
0.5410
0.5528
0.5252
0.5320
303,495
-0.01(-1.48%)
Mar 04, 2019
0.5700
0.5700
0.5400
0.5400
561,384
-0.01(-1.82%)
Mar 01, 2019
0.5810
0.5950
0.5500
0.5500
378,400
-0.02(-4.35%)
Feb 28, 2019
0.6000
0.6099
0.5525
0.5750
515,970
-0.01(-1.03%)
Feb 27, 2019
0.5673
0.5996
0.5672
0.5810
268,630
+0.01(+2.45%)
Feb 26, 2019
0.5700
0.5800
0.5600
0.5671
273,953
+0.01(+1.12%)
Feb 25, 2019
0.5900
0.6000
0.5600
0.5608
877,644
-0.04(-6.53%)
Feb 22, 2019
0.6000
0.6100
0.5900
0.6000
312,500
-0.00(-0.65%)
Feb 21, 2019
0.6030
0.6153
0.5900
0.6039
411,841
+0.01(+1.50%)
Feb 20, 2019
0.6332
0.6339
0.5910
0.5950
581,563
-0.03(-4.86%)
Feb 19, 2019
0.6300
0.6499
0.6000
0.6254
265,630
-0.00(-0.73%)
Feb 15, 2019
0.6100
0.6400
0.6100
0.6300
206,600
+0.01(+1.65%)
Feb 14, 2019
0.6529
0.6701
0.6198
0.6198
506,353
-0.03(-5.06%)
Feb 13, 2019
0.6500
0.6634
0.6300
0.6528
369,998
+0.00(+0.60%)
Feb 12, 2019
0.6124
0.6574
0.6000
0.6489
490,616
+0.05(+8.15%)
Feb 11, 2019
0.6000
0.6300
0.6000
0.6000
376,647
+0.00(+0.00%)
Feb 08, 2019
0.6000
0.6200
0.5900
0.6000
410,300
+0.01(+1.69%)
Feb 07, 2019
0.6200
0.6400
0.5800
0.5900
692,461
-0.03(-4.84%)
Feb 06, 2019
0.6200
0.6400
0.6000
0.6200
561,224
+0.01(+1.64%)
Feb 05, 2019
0.6300
0.6500
0.6000
0.6100
907,582
-0.00(-0.16%)
Feb 04, 2019
0.7033
0.7100
0.5901
0.6110
1,241,868
-0.05(-7.42%)
Feb 01, 2019
0.8100
0.8100
0.6600
0.6600
3,016,800
-0.22(-25.00%)
Jan 31, 2019
0.9000
0.9500
0.8500
0.8800
910,438
-0.02(-2.22%)
Jan 30, 2019
0.8900
0.9400
0.7900
0.9000
1,460,369
+0.00(+0.02%)
Jan 29, 2019
0.7570
0.9000
0.7500
0.8998
2,359,696
+0.14(+19.18%)
Jan 28, 2019
0.7115
0.7600
0.7101
0.7550
512,574
+0.04(+4.86%)
Jan 25, 2019
0.7400
0.7400
0.7100
0.7200
450,300
-0.02(-2.57%)
Jan 24, 2019
0.6993
0.7700
0.6993
0.7390
1,319,238
+0.04(+5.60%)
Jan 23, 2019
0.6858
0.7300
0.6700
0.6998
588,988
+0.02(+2.91%)
Jan 22, 2019
0.7100
0.7400
0.6700
0.6800
502,958
-0.04(-5.56%)
Jan 18, 2019
0.7000
0.7400
0.6900
0.7200
255,700
+0.03(+4.35%)
Jan 17, 2019
0.6900
0.7163
0.6900
0.6900
206,711
+0.00(+0.73%)
Jan 16, 2019
0.6710
0.6910
0.6700
0.6850
113,154
+0.00(+0.72%)
Jan 15, 2019
0.6743
0.6949
0.6710
0.6801
136,739
+0.01(+1.51%)
Jan 14, 2019
0.7200
0.7490
0.6640
0.6700
460,130
-0.06(-8.22%)
Jan 11, 2019
0.6950
0.7500
0.6900
0.7300
278,600
+0.04(+5.13%)
Jan 10, 2019
0.7073
0.7350
0.6900
0.6944
291,483
-0.01(-1.92%)
Jan 09, 2019
0.7500
0.7500
0.6810
0.7080
470,432
-0.04(-5.60%)
Jan 08, 2019
0.7500
0.7700
0.7300
0.7500
431,856
+0.02(+3.08%)
Jan 07, 2019
0.6820
0.7599
0.6750
0.7276
623,548
+0.06(+8.60%)
Jan 04, 2019
0.6300
0.7000
0.6300
0.6700
398,700
+0.04(+6.35%)
Jan 03, 2019
0.6633
0.6700
0.6210
0.6300
389,751
-0.03(-3.82%)
Jan 02, 2019
0.6336
0.6798
0.6300
0.6550
382,292
+0.02(+2.34%)
Dec 31, 2018
0.6300
0.6800
0.6200
0.6400
592,000
+0.01(+1.59%)
Dec 28, 2018
0.5450
0.6400
0.5450
0.6300
1,146,900
+0.08(+15.49%)
Dec 27, 2018
0.6057
0.6119
0.5410
0.5455
830,789
-0.06(-9.94%)
Dec 26, 2018
0.6100
0.6388
0.6057
0.6057
571,399
+0.01(+0.95%)
Dec 24, 2018
0.6200
0.6400
0.6000
0.6000
376,600
-0.02(-3.23%)
Dec 21, 2018
0.6400
0.6700
0.6100
0.6200
696,200
-0.00(-0.47%)
Dec 20, 2018
0.6420
0.6700
0.6100
0.6229
824,705
-0.00(-0.18%)
Dec 19, 2018
0.6400
0.6690
0.6200
0.6240
1,259,704
-0.03(-4.00%)
Dec 18, 2018
0.7300
0.7300
0.6300
0.6500
1,681,878
-0.05(-7.14%)
Dec 17, 2018
0.7700
0.7950
0.6950
0.7000
1,916,700
-0.07(-9.44%)
Dec 14, 2018
0.7950
0.7950
0.7400
0.7730
698,200
-0.02(-2.76%)
Dec 13, 2018
0.8200
0.8587
0.7891
0.7949
1,236,741
-0.02(-2.35%)
Dec 12, 2018
0.8400
0.8500
0.8110
0.8140
1,233,567
-0.01(-0.85%)
Dec 11, 2018
0.8900
0.8900
0.7800
0.8210
3,388,798
-0.05(-6.19%)
Dec 10, 2018
0.9000
1.130
0.8300
0.8752
17,547,684
+0.07(+8.05%)
Dec 07, 2018
0.8800
0.8800
0.8000
0.8100
1,032,400
-0.06(-6.90%)
Dec 06, 2018
0.8400
0.9200
0.8400
0.8700
1,304,398
-0.01(-1.14%)
Dec 04, 2018
0.8600
0.9100
0.8400
0.8800
1,070,500
+0.01(+1.15%)
Dec 03, 2018
0.8800
0.8800
0.8300
0.8700
804,850
-0.01(-1.14%)
Nov 30, 2018
0.8900
0.9000
0.8650
0.8800
1,098,600
+0.00(+0.03%)
Nov 29, 2018
0.9190
0.9200
0.8650
0.8797
1,340,399
+0.01(+1.11%)
Nov 28, 2018
0.9100
0.9200
0.8600
0.8700
1,466,037
-0.09(-9.37%)
Nov 27, 2018
0.9300
0.9700
0.8600
0.9600
2,997,225
+0.04(+4.17%)
Nov 26, 2018
0.9500
0.9750
0.8700
0.9216
2,953,756
-0.03(-2.99%)
Nov 23, 2018
0.8500
0.9600
0.8500
0.9500
2,284,700
+0.10(+12.28%)
Nov 21, 2018
0.8461
0.8461
0.8461
0
+0.05(+5.67%)
Nov 20, 2018
0.8084
0.8084
0.7900
0.8007
507,079
-0.00(-0.04%)
Nov 19, 2018
0.8070
0.8298
0.8000
0.8010
528,216
-0.01(-1.11%)
Nov 16, 2018
0.8100
0.8400
0.8000
0.8100
1,001,400
+0.01(+1.25%)
Nov 15, 2018
0.8100
0.8200
0.7900
0.8000
939,309
-0.03(-3.35%)
Nov 14, 2018
0.8500
0.8500
0.7800
0.8277
1,061,764
-0.00(-0.48%)
Nov 13, 2018
0.8800
0.8871
0.8300
0.8317
997,272
-0.03(-3.29%)
Nov 12, 2018
0.8700
0.8800
0.7800
0.8600
2,117,364
+0.00(+0.00%)
Nov 09, 2018
0.8400
0.8700
0.8300
0.8600
2,247,700
+0.02(+2.23%)
Nov 08, 2018
0.8680
0.8705
0.7710
0.8412
2,901,816
-0.02(-2.19%)
Nov 07, 2018
0.9000
1.000
0.8500
0.8600
5,346,653
-0.01(-1.51%)
Nov 06, 2018
0.7860
0.9100
0.6770
0.8732
19,594,656
-0.87(-49.82%)
Nov 05, 2018
1.900
1.910
1.720
1.740
3,969,081
-0.14(-7.45%)
Nov 02, 2018
1.920
1.940
1.800
1.880
3,265,700
-0.03(-1.57%)
Nov 01, 2018
1.730
1.960
1.720
1.910
4,463,247
+0.20(+11.70%)
Oct 31, 2018
1.710
1.750
1.660
1.710
1,575,628
+0.03(+1.79%)
Oct 30, 2018
1.630
1.730
1.620
1.680
955,005
+0.04(+2.44%)
Oct 29, 2018
1.750
1.770
1.610
1.640
1,637,952
-0.13(-7.34%)
Oct 26, 2018
1.740
1.790
1.700
1.770
951,200
-0.01(-0.56%)
Oct 25, 2018
1.700
1.780
1.670
1.780
1,168,472
+0.12(+7.23%)
Oct 24, 2018
1.780
1.820
1.640
1.660
2,063,691
-0.12(-6.74%)
Oct 23, 2018
1.780
1.860
1.740
1.780
3,127,966
-0.01(-0.56%)
Oct 22, 2018
1.750
1.850
1.620
1.790
4,740,141
+0.18(+11.18%)
Oct 19, 2018
1.650
1.730
1.600
1.610
1,758,300
-0.03(-1.83%)
Oct 18, 2018
1.560
1.710
1.560
1.640
1,503,033
+0.06(+3.80%)
Oct 17, 2018
1.580
1.580
1.530
1.580
625,453
+0.00(+0.00%)
Oct 16, 2018
1.530
1.590
1.520
1.580
678,501
+0.07(+4.64%)
Oct 15, 2018
1.540
1.560
1.490
1.510
541,775
-0.01(-0.66%)
Oct 12, 2018
1.510
1.580
1.490
1.520
716,300
+0.04(+2.70%)
Oct 11, 2018
1.520
1.540
1.460
1.480
835,059
-0.04(-2.63%)
Oct 10, 2018
1.550
1.580
1.480
1.520
1,257,358
-0.05(-3.18%)
Oct 09, 2018
1.530
1.660
1.530
1.570
1,626,232
-0.02(-1.26%)
Oct 08, 2018
1.690
1.690
1.540
1.590
1,300,157
-0.09(-5.36%)
Oct 05, 2018
1.720
1.740
1.630
1.680
2,044,800
-0.03(-1.75%)
Oct 04, 2018
1.580
1.730
1.540
1.710
4,228,228
+0.16(+10.32%)
Oct 03, 2018
1.460
1.580
1.400
1.550
1,947,166
+0.10(+6.90%)
Oct 02, 2018
1.420
1.480
1.400
1.450
1,046,497
+0.05(+3.57%)
Oct 01, 2018
1.450
1.500
1.370
1.400
1,885,029
+0.00(+0.00%)
Sep 28, 2018
1.440
1.480
1.400
1.400
1,959,200
-0.06(-4.11%)
Sep 27, 2018
1.490
1.520
1.420
1.460
2,253,340
-0.01(-0.68%)
Sep 26, 2018
1.520
1.590
1.450
1.470
2,038,796
-0.03(-2.00%)
Sep 25, 2018
1.480
1.550
1.450
1.500
2,693,823
+0.07(+4.90%)
Sep 24, 2018
1.410
1.466
1.390
1.430
781,413
+0.03(+2.14%)
Sep 21, 2018
1.390
1.470
1.350
1.400
670,900
+0.01(+0.72%)
Sep 20, 2018
1.340
1.390
1.330
1.390
452,462
+0.06(+4.51%)
Sep 19, 2018
1.330
1.400
1.330
1.330
682,476
+0.01(+0.76%)
Sep 18, 2018
1.360
1.370
1.320
1.320
915,973
-0.05(-3.65%)
Sep 17, 2018
1.400
1.440
1.320
1.370
727,705
-0.04(-2.84%)
Sep 14, 2018
1.470
1.500
1.410
1.410
535,900
-0.06(-4.08%)
Sep 13, 2018
1.480
1.540
1.420
1.470
1,473,620
+0.00(+0.00%)
Sep 12, 2018
1.520
1.535
1.420
1.470
685,244
-0.02(-1.34%)
Sep 11, 2018
1.560
1.580
1.490
1.490
994,915
-0.07(-4.49%)
Sep 10, 2018
1.520
1.580
1.520
1.560
826,004
+0.02(+1.30%)
Sep 07, 2018
1.500
1.540
1.485
1.540
659,400
+0.05(+3.36%)
Sep 06, 2018
1.540
1.583
1.460
1.490
848,835
-0.06(-3.87%)
Sep 05, 2018
1.570
1.570
1.510
1.550
420,562
-0.02(-1.27%)
Sep 04, 2018
1.510
1.590
1.510
1.570
974,087
+0.07(+4.67%)
Aug 31, 2018
1.500
1.500
1.500
0
+0.00(+0.00%)
Aug 30, 2018
1.470
1.520
1.470
1.500
546,467
+0.04(+2.74%)
Aug 29, 2018
1.430
1.500
1.400
1.460
616,985
+0.02(+1.39%)
Aug 28, 2018
1.420
1.450
1.410
1.440
477,728
+0.04(+2.86%)
Aug 27, 2018
1.430
1.470
1.380
1.400
322,847
-0.03(-2.10%)
Aug 24, 2018
1.370
1.440
1.370
1.430
213,200
+0.06(+4.38%)
Aug 23, 2018
1.420
1.430
1.350
1.370
333,444
-0.06(-4.20%)
Aug 22, 2018
1.360
1.450
1.350
1.430
506,718
+0.08(+5.93%)
Aug 21, 2018
1.420
1.450
1.330
1.350
839,183
-0.07(-4.93%)
Aug 20, 2018
1.540
1.540
1.380
1.420
948,717
-0.10(-6.58%)
Aug 17, 2018
1.580
1.590
1.510
1.520
567,700
-0.06(-3.80%)
Aug 16, 2018
1.590
1.630
1.530
1.580
683,786
+0.00(+0.00%)
Aug 15, 2018
1.570
1.640
1.500
1.580
2,313,054
+0.00(+0.00%)
Aug 14, 2018
1.480
1.600
1.460
1.580
1,623,157
+0.13(+8.97%)
Aug 13, 2018
1.520
1.520
1.400
1.450
476,569
-0.06(-3.97%)
Aug 10, 2018
1.500
1.510
1.390
1.510
508,500
+0.02(+1.34%)
Aug 09, 2018
1.390
1.530
1.350
1.490
1,165,384
+0.10(+7.19%)
Aug 08, 2018
1.320
1.450
1.310
1.390
946,641
+0.07(+5.30%)
Aug 07, 2018
1.250
1.320
1.230
1.320
769,395
+0.07(+6.02%)
Aug 06, 2018
1.180
1.280
1.180
1.245
625,008
+0.07(+5.51%)
Aug 03, 2018
1.240
1.260
1.170
1.180
440,400
-0.07(-5.60%)
Aug 02, 2018
1.250
1.260
1.200
1.250
375,370
+0.00(+0.00%)
Aug 01, 2018
1.230
1.290
1.220
1.250
281,478
+0.01(+0.81%)
Jul 31, 2018
1.280
1.280
1.210
1.240
556,397
-0.02(-1.59%)
Jul 30, 2018
1.290
1.320
1.260
1.260
567,096
-0.05(-3.82%)
Jul 27, 2018
1.360
1.365
1.290
1.310
442,500
-0.04(-2.96%)
Jul 26, 2018
1.360
1.400
1.320
1.350
617,187
-0.02(-1.46%)
Jul 25, 2018
1.350
1.420
1.310
1.370
598,881
+0.02(+1.48%)
Jul 24, 2018
1.360
1.400
1.290
1.350
573,197
+0.01(+0.75%)
Jul 23, 2018
1.300
1.380
1.280
1.340
482,369
+0.02(+1.52%)
Jul 20, 2018
1.270
1.320
1.270
1.320
483,829
+0.04(+3.13%)
Jul 19, 2018
1.290
1.300
1.250
1.280
367,859
-0.02(-1.54%)
Jul 18, 2018
1.300
1.310
1.260
1.300
548,906
+0.00(+0.00%)
Jul 17, 2018
1.350
1.370
1.270
1.300
667,218
-0.04(-2.99%)
Jul 16, 2018
1.330
1.360
1.260
1.340
541,696
+0.04(+3.08%)
Jul 13, 2018
1.310
1.310
1.280
1.300
469,781
+0.00(+0.00%)
Jul 12, 2018
1.370
1.370
1.270
1.300
522,401
-0.06(-4.41%)
Jul 11, 2018
1.300
1.360
1.250
1.360
986,737
+0.07(+5.43%)
Jul 10, 2018
1.350
1.379
1.290
1.290
353,446
-0.06(-4.44%)
Jul 09, 2018
1.430
1.430
1.360
1.350
330,504
-0.06(-4.26%)
Jul 06, 2018
1.320
1.420
1.320
1.410
434,324
+0.09(+6.82%)
Jul 05, 2018
1.320
1.343
1.300
1.320
339,416
+0.01(+0.76%)
Jul 03, 2018
1.310
1.310
1.310
0
-0.03(-2.24%)
Jul 02, 2018
1.380
1.380
1.320
1.340
306,703
-0.04(-2.90%)
Jun 29, 2018
1.380
1.390
1.370
1.380
248,894
+0.00(+0.00%)
Jun 28, 2018
1.380
1.410
1.360
1.380
255,448
-0.01(-0.72%)
Jun 27, 2018
1.400
1.409
1.370
1.390
224,035
-0.01(-0.71%)
Jun 26, 2018
1.410
1.410
1.380
1.400
217,742
+0.01(+0.72%)
Jun 25, 2018
1.430
1.430
1.360
1.390
305,329
-0.05(-3.47%)
Jun 22, 2018
1.390
1.442
1.380
1.440
323,370
+0.06(+4.35%)
Jun 21, 2018
1.420
1.440
1.380
1.380
188,858
-0.05(-3.50%)
Jun 20, 2018
1.350
1.450
1.350
1.430
568,120
+0.08(+5.93%)
Jun 19, 2018
1.380
1.400
1.340
1.350
578,339
-0.03(-2.17%)
Jun 18, 2018
1.450
1.455
1.370
1.380
569,723
-0.08(-5.48%)
Jun 15, 2018
1.430
1.430
1.460
309,263
+0.03(+2.10%)
Jun 14, 2018
1.460
1.490
1.410
1.430
865,248
-0.04(-2.72%)
Jun 13, 2018
1.500
1.520
1.460
1.470
265,733
-0.04(-2.65%)
Jun 12, 2018
1.450
1.530
1.450
1.510
195,726
+0.05(+3.42%)
Jun 11, 2018
1.470
1.490
1.450
1.460
399,136
-0.03(-2.01%)
Jun 08, 2018
1.510
1.510
1.470
1.490
380,730
-0.02(-1.32%)
Jun 07, 2018
1.510
1.569
1.470
1.510
594,697
+0.00(+0.00%)
Jun 06, 2018
1.540
1.540
1.480
1.510
603,838
-0.03(-1.95%)
Jun 05, 2018
1.540
1.570
1.500
1.540
419,083
+0.00(+0.00%)
Jun 04, 2018
1.640
1.650
1.520
1.540
897,508
-0.08(-4.94%)
Jun 01, 2018
1.600
1.650
1.591
1.620
441,111
+0.03(+1.89%)
May 31, 2018
1.620
1.620
1.560
1.590
407,383
-0.02(-1.24%)
May 30, 2018
1.630
1.670
1.610
1.610
400,351
+0.00(+0.00%)
May 29, 2018
1.670
1.670
1.581
1.610
557,173
-0.06(-3.59%)
May 25, 2018
1.670
1.670
1.670
0
+0.08(+5.03%)
May 24, 2018
1.550
1.620
1.540
1.590
483,537
+0.02(+1.27%)
May 23, 2018
1.570
1.580
1.521
1.570
249,766
+0.01(+0.64%)
May 22, 2018
1.550
1.590
1.529
1.560
420,158
+0.04(+2.63%)
May 21, 2018
1.600
1.600
1.510
1.520
719,889
-0.07(-4.40%)
May 18, 2018
1.640
1.680
1.570
1.590
541,542
-0.06(-3.64%)
May 17, 2018
1.780
1.780
1.500
1.650
2,786,259
-0.13(-7.30%)
May 16, 2018
1.710
1.800
1.700
1.780
1,567,008
+0.07(+4.09%)
May 15, 2018
1.600
1.739
1.570
1.710
1,801,213
+0.11(+6.87%)
May 14, 2018
1.580
1.630
1.560
1.600
457,584
+0.01(+0.63%)
May 11, 2018
1.580
1.600
1.550
1.590
304,491
+0.01(+0.63%)
May 10, 2018
1.540
1.610
1.523
1.580
840,316
+0.04(+2.60%)
May 09, 2018
1.520
1.540
1.470
1.540
742,912
+0.04(+2.67%)
May 08, 2018
1.610
1.640
1.500
1.500
1,429,306
-0.09(-5.66%)
May 07, 2018
1.540
1.590
1.510
1.590
692,999
+0.05(+3.25%)
May 04, 2018
1.500
1.560
1.485
1.540
686,523
+0.07(+4.76%)
May 03, 2018
1.500
1.530
1.460
1.470
392,704
-0.03(-2.00%)
May 02, 2018
1.460
1.550
1.455
1.500
506,438
+0.04(+2.74%)
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.