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
Golden Matrix Group Inc
(NQ:
GMGI
)
4.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024
3.930
3.930
3.540
3.590
86,039
-0.35(-8.88%)
Apr 29, 2024
3.750
3.990
3.731
3.940
57,479
+0.16(+4.23%)
Apr 26, 2024
4.150
4.180
3.680
3.780
106,417
-0.33(-8.03%)
Apr 25, 2024
3.700
4.190
3.570
4.110
201,944
+0.31(+8.16%)
Apr 24, 2024
3.980
4.120
3.710
3.800
220,842
-0.13(-3.31%)
Apr 23, 2024
3.270
3.960
3.210
3.930
303,756
+0.53(+15.59%)
Apr 22, 2024
3.110
3.400
3.100
3.400
66,848
+0.24(+7.59%)
Apr 19, 2024
3.520
3.520
3.150
3.160
66,925
-0.30(-8.67%)
Apr 18, 2024
2.980
3.500
2.820
3.460
297,858
+0.49(+16.50%)
Apr 17, 2024
2.880
3.000
2.755
2.970
73,634
+0.02(+0.68%)
Apr 16, 2024
2.550
2.990
2.480
2.950
280,578
+0.46(+18.47%)
Apr 15, 2024
2.480
2.490
2.220
2.490
67,225
-0.07(-2.73%)
Apr 12, 2024
2.500
2.570
2.350
2.560
102,686
+0.06(+2.40%)
Apr 11, 2024
2.550
2.560
2.400
2.500
27,843
+0.02(+0.81%)
Apr 10, 2024
2.810
2.950
2.450
2.480
214,826
-0.38(-13.29%)
Apr 09, 2024
2.910
2.980
2.810
2.860
17,216
+0.03(+1.06%)
Apr 08, 2024
2.930
2.950
2.720
2.830
9,652
-0.11(-3.74%)
Apr 05, 2024
2.880
3.031
2.815
2.940
19,258
+0.16(+5.76%)
Apr 04, 2024
2.830
2.860
2.700
2.780
45,977
-0.05(-1.77%)
Apr 03, 2024
2.940
2.940
2.700
2.830
19,012
-0.11(-3.74%)
Apr 02, 2024
2.810
2.970
2.760
2.940
42,981
+0.08(+2.80%)
Apr 01, 2024
2.960
3.005
2.810
2.860
15,663
+0.00(+0.00%)
Mar 28, 2024
2.990
3.060
2.800
2.860
21,321
-0.08(-2.72%)
Mar 27, 2024
3.000
3.160
2.880
2.940
55,422
-0.12(-3.92%)
Mar 26, 2024
3.330
3.330
3.000
3.060
17,424
-0.20(-6.13%)
Mar 25, 2024
3.320
3.410
3.200
3.260
31,278
-0.07(-2.10%)
Mar 22, 2024
2.970
3.380
2.970
3.330
49,045
+0.33(+11.00%)
Mar 21, 2024
3.080
3.080
2.900
3.000
33,693
-0.02(-0.66%)
Mar 20, 2024
3.530
3.590
2.990
3.020
94,458
-0.38(-11.18%)
Mar 19, 2024
3.270
3.460
3.230
3.400
39,838
+0.26(+8.28%)
Mar 18, 2024
3.040
3.212
3.030
3.140
14,157
+0.07(+2.28%)
Mar 15, 2024
3.000
3.070
2.860
3.070
78,711
+0.12(+4.07%)
Mar 14, 2024
2.850
3.000
2.850
2.950
42,996
+0.02(+0.68%)
Mar 13, 2024
2.920
2.958
2.910
2.930
14,681
+0.00(+0.00%)
Mar 12, 2024
2.950
2.980
2.920
2.930
15,603
-0.02(-0.68%)
Mar 11, 2024
2.830
2.990
2.830
2.950
28,637
+0.07(+2.43%)
Mar 08, 2024
2.800
2.910
2.790
2.880
35,172
-0.02(-0.69%)
Mar 07, 2024
2.930
2.995
2.841
2.900
19,628
+0.05(+1.75%)
Mar 06, 2024
3.000
3.050
2.800
2.850
20,334
-0.07(-2.40%)
Mar 05, 2024
2.740
2.970
2.682
2.920
52,287
+0.18(+6.57%)
Mar 04, 2024
2.700
2.840
2.620
2.740
48,933
+0.04(+1.48%)
Mar 01, 2024
2.860
2.880
2.670
2.700
29,312
-0.06(-2.17%)
Feb 29, 2024
2.930
2.970
2.730
2.760
31,528
-0.17(-5.80%)
Feb 28, 2024
2.980
3.084
2.920
2.930
32,247
-0.03(-1.01%)
Feb 27, 2024
2.890
3.000
2.790
2.960
95,111
+0.07(+2.42%)
Feb 26, 2024
2.975
2.975
2.850
2.890
8,898
-0.04(-1.37%)
Feb 23, 2024
3.020
3.070
2.910
2.930
13,939
+0.01(+0.34%)
Feb 22, 2024
2.910
3.029
2.910
2.920
4,572
+0.02(+0.69%)
Feb 21, 2024
3.120
3.150
2.849
2.900
11,411
-0.02(-0.68%)
Feb 20, 2024
2.900
3.060
2.842
2.920
13,202
-0.09(-2.99%)
Feb 16, 2024
3.100
3.100
2.950
3.010
24,026
-0.09(-2.90%)
Feb 15, 2024
2.810
3.140
2.770
3.100
25,772
+0.35(+12.73%)
Feb 14, 2024
3.030
3.300
2.400
2.750
212,508
-0.30(-9.84%)
Feb 13, 2024
3.230
3.350
3.020
3.050
18,240
-0.17(-5.28%)
Feb 12, 2024
3.350
3.656
3.220
3.220
59,153
-0.13(-3.88%)
Feb 09, 2024
3.210
3.510
3.210
3.350
34,306
+0.13(+4.04%)
Feb 08, 2024
3.330
3.330
3.210
3.220
9,641
-0.08(-2.42%)
Feb 07, 2024
3.220
3.440
3.140
3.300
28,006
+0.13(+4.10%)
Feb 06, 2024
2.980
3.290
2.975
3.170
17,128
+0.19(+6.38%)
Feb 05, 2024
3.080
3.150
2.910
2.980
26,516
-0.03(-1.00%)
Feb 02, 2024
3.260
3.290
2.940
3.010
43,098
-0.25(-7.67%)
Feb 01, 2024
2.930
3.380
2.790
3.260
267,145
+0.39(+13.59%)
Jan 31, 2024
2.720
2.954
2.610
2.870
89,802
+0.17(+6.30%)
Jan 30, 2024
2.730
2.820
2.610
2.700
72,445
-0.10(-3.57%)
Jan 29, 2024
2.960
3.000
2.720
2.800
43,194
-0.16(-5.41%)
Jan 26, 2024
2.500
3.090
2.470
2.960
152,486
+0.46(+18.40%)
Jan 25, 2024
2.310
2.589
2.305
2.500
48,841
+0.20(+8.70%)
Jan 24, 2024
2.400
2.440
2.160
2.300
53,702
-0.05(-2.13%)
Jan 23, 2024
2.370
2.540
2.200
2.350
48,722
-0.20(-7.84%)
Jan 22, 2024
2.090
2.620
2.060
2.550
231,621
+0.43(+20.28%)
Jan 19, 2024
2.230
2.230
2.060
2.120
43,077
-0.03(-1.40%)
Jan 18, 2024
2.070
2.190
2.050
2.150
133,697
-0.10(-4.44%)
Jan 17, 2024
2.120
2.360
2.110
2.250
81,112
+0.14(+6.64%)
Jan 16, 2024
2.180
2.200
2.090
2.110
43,140
-0.09(-4.09%)
Jan 12, 2024
2.250
2.253
2.100
2.200
68,130
-0.04(-1.79%)
Jan 11, 2024
2.280
2.280
2.200
2.240
10,192
-0.03(-1.32%)
Jan 10, 2024
2.270
2.300
2.190
2.270
33,147
-0.01(-0.44%)
Jan 09, 2024
2.300
2.310
2.210
2.280
19,504
-0.01(-0.44%)
Jan 08, 2024
2.330
2.380
2.200
2.290
67,901
-0.04(-1.72%)
Jan 05, 2024
2.390
2.390
2.290
2.330
17,033
-0.06(-2.51%)
Jan 04, 2024
2.290
2.448
2.240
2.390
105,035
+0.04(+1.70%)
Jan 03, 2024
2.360
2.390
2.270
2.350
22,246
-0.06(-2.49%)
Jan 02, 2024
2.340
2.490
2.340
2.410
12,594
+0.00(+0.00%)
Dec 29, 2023
2.350
2.450
2.299
2.410
14,265
+0.01(+0.42%)
Dec 28, 2023
2.400
2.500
2.346
2.400
38,453
+0.02(+0.84%)
Dec 27, 2023
2.430
2.500
2.350
2.380
5,682
+0.03(+1.28%)
Dec 26, 2023
2.210
2.530
2.210
2.350
40,616
+0.04(+1.73%)
Dec 22, 2023
2.150
2.340
2.150
2.310
9,819
+0.15(+6.94%)
Dec 21, 2023
2.200
2.310
2.120
2.160
106,675
-0.11(-4.85%)
Dec 20, 2023
2.270
2.395
2.270
2.270
10,225
+0.00(+0.00%)
Dec 19, 2023
2.330
2.530
2.270
2.270
31,560
-0.20(-8.10%)
Dec 18, 2023
2.510
2.590
2.470
2.470
23,834
-0.14(-5.36%)
Dec 15, 2023
2.390
2.610
2.320
2.610
58,092
+0.25(+10.59%)
Dec 14, 2023
2.210
2.390
2.210
2.360
31,071
+0.11(+4.89%)
Dec 13, 2023
2.200
2.295
2.200
2.250
15,657
+0.08(+3.69%)
Dec 12, 2023
2.240
2.280
2.170
2.170
60,213
-0.13(-5.65%)
Dec 11, 2023
2.250
2.370
2.250
2.300
13,377
-0.02(-1.03%)
Dec 08, 2023
2.290
2.324
2.270
2.324
3,435
+0.05(+2.38%)
Dec 07, 2023
2.330
2.480
2.260
2.270
59,755
-0.10(-4.22%)
Dec 06, 2023
2.400
2.470
2.270
2.370
57,311
-0.08(-3.13%)
Dec 05, 2023
2.310
2.490
2.260
2.446
48,713
+0.17(+7.30%)
Dec 04, 2023
2.270
2.300
2.250
2.280
17,173
-0.02(-0.87%)
Dec 01, 2023
2.400
2.400
2.230
2.300
55,996
-0.18(-7.26%)
Nov 30, 2023
2.510
2.540
2.420
2.480
5,188
+0.07(+2.90%)
Nov 29, 2023
2.520
2.545
2.410
2.410
14,081
-0.11(-4.37%)
Nov 28, 2023
2.570
2.670
2.510
2.520
9,056
-0.05(-1.95%)
Nov 27, 2023
2.520
2.710
2.520
2.570
20,566
-0.10(-3.75%)
Nov 24, 2023
2.600
2.710
2.590
2.670
11,830
+0.02(+0.75%)
Nov 22, 2023
2.790
2.790
2.431
2.650
43,675
+0.24(+9.96%)
Nov 21, 2023
2.270
2.560
2.270
2.410
29,482
+0.08(+3.43%)
Nov 20, 2023
2.280
2.360
2.280
2.330
11,808
+0.00(+0.00%)
Nov 17, 2023
2.260
2.370
2.260
2.330
7,050
+0.07(+3.10%)
Nov 16, 2023
2.320
2.390
2.240
2.260
12,556
-0.02(-0.88%)
Nov 15, 2023
2.240
2.386
2.240
2.280
19,251
-0.09(-3.80%)
Nov 14, 2023
2.430
2.510
2.370
2.370
9,622
-0.04(-1.66%)
Nov 13, 2023
2.320
2.460
2.320
2.410
11,176
-0.00(-0.21%)
Nov 10, 2023
2.500
2.510
2.360
2.415
20,977
-0.11(-4.55%)
Nov 09, 2023
2.593
2.598
2.500
2.530
4,542
+0.02(+0.80%)
Nov 08, 2023
2.530
2.560
2.477
2.510
20,506
-0.05(-1.95%)
Nov 07, 2023
2.450
2.610
2.450
2.560
10,215
+0.04(+1.59%)
Nov 06, 2023
2.500
2.550
2.370
2.520
37,677
-0.02(-0.98%)
Nov 03, 2023
2.340
2.607
2.340
2.545
33,344
+0.07(+3.04%)
Nov 02, 2023
2.550
2.550
2.445
2.470
17,328
-0.13(-5.00%)
Nov 01, 2023
2.520
2.620
2.520
2.600
7,248
+0.06(+2.36%)
Oct 31, 2023
2.590
2.590
2.420
2.540
23,962
-0.02(-0.78%)
Oct 30, 2023
2.570
2.700
2.550
2.560
29,375
-0.03(-1.16%)
Oct 27, 2023
2.520
2.650
2.490
2.590
20,429
+0.06(+2.57%)
Oct 26, 2023
2.600
2.596
2.495
2.525
20,430
-0.02(-0.59%)
Oct 25, 2023
2.570
2.615
2.500
2.540
34,825
-0.10(-3.79%)
Oct 24, 2023
2.730
2.730
2.560
2.640
18,354
-0.08(-2.94%)
Oct 23, 2023
2.670
2.890
2.650
2.720
38,991
+0.10(+3.82%)
Oct 20, 2023
2.500
2.633
2.470
2.620
18,558
+0.12(+4.80%)
Oct 19, 2023
2.470
2.580
2.470
2.500
12,135
+0.00(+0.00%)
Oct 18, 2023
2.620
2.620
2.450
2.500
5,639
-0.07(-2.72%)
Oct 17, 2023
2.440
2.740
2.440
2.570
31,435
+0.08(+3.21%)
Oct 16, 2023
2.440
2.590
2.480
2.490
26,564
-0.11(-4.23%)
Oct 13, 2023
2.600
2.630
2.510
2.600
27,556
-0.03(-1.14%)
Oct 12, 2023
2.510
2.650
2.400
2.630
30,108
+0.23(+9.58%)
Oct 11, 2023
2.710
2.710
2.370
2.400
66,689
-0.25(-9.60%)
Oct 10, 2023
2.850
2.890
2.610
2.655
138,685
-0.20(-6.84%)
Oct 09, 2023
2.870
2.880
2.780
2.850
16,005
+0.04(+1.42%)
Oct 06, 2023
2.890
2.940
2.770
2.810
13,975
+0.01(+0.36%)
Oct 05, 2023
2.690
2.890
2.690
2.800
24,812
+0.06(+2.19%)
Oct 04, 2023
2.830
2.880
2.720
2.740
54,594
-0.12(-4.20%)
Oct 03, 2023
2.900
2.950
2.820
2.860
8,197
-0.05(-1.72%)
Oct 02, 2023
2.880
2.985
2.820
2.910
27,718
-0.03(-1.02%)
Sep 29, 2023
3.000
3.020
2.890
2.940
35,625
-0.05(-1.67%)
Sep 28, 2023
2.980
3.030
2.910
2.990
13,463
+0.08(+2.75%)
Sep 27, 2023
2.790
2.970
2.790
2.910
17,562
+0.08(+2.83%)
Sep 26, 2023
2.830
2.950
2.830
2.830
22,736
-0.10(-3.41%)
Sep 25, 2023
2.860
2.970
2.910
2.930
11,426
+0.00(+0.00%)
Sep 22, 2023
2.974
2.974
2.860
2.930
19,005
+0.01(+0.34%)
Sep 21, 2023
2.800
2.980
2.800
2.920
19,893
+0.05(+1.74%)
Sep 20, 2023
3.010
3.010
2.870
2.870
12,012
-0.24(-7.72%)
Sep 19, 2023
3.000
3.180
2.910
3.110
27,454
+0.19(+6.51%)
Sep 18, 2023
3.050
3.061
2.850
2.920
48,953
-0.16(-5.19%)
Sep 15, 2023
3.040
3.140
2.820
3.080
140,702
+0.04(+1.32%)
Sep 14, 2023
3.020
3.100
2.840
3.040
20,452
+0.06(+2.01%)
Sep 13, 2023
2.920
3.025
2.840
2.980
25,403
+0.07(+2.41%)
Sep 12, 2023
3.030
3.070
2.800
2.910
42,305
-0.22(-7.03%)
Sep 11, 2023
3.120
3.180
3.030
3.130
45,217
+0.01(+0.32%)
Sep 08, 2023
2.960
3.150
2.880
3.120
61,253
+0.32(+11.43%)
Sep 07, 2023
2.740
2.930
2.730
2.800
42,273
+0.07(+2.56%)
Sep 06, 2023
3.000
3.010
2.720
2.730
134,625
-0.21(-7.14%)
Sep 05, 2023
2.900
3.130
2.900
2.940
63,675
+0.04(+1.38%)
Sep 01, 2023
2.850
2.990
2.810
2.900
6,165
+0.01(+0.35%)
Aug 31, 2023
2.720
2.972
2.720
2.890
14,155
+0.13(+4.71%)
Aug 30, 2023
2.760
3.070
2.750
2.760
81,241
+0.01(+0.36%)
Aug 29, 2023
2.750
2.800
2.620
2.750
43,488
+0.03(+1.10%)
Aug 28, 2023
2.780
2.949
2.720
2.720
76,299
-0.12(-4.23%)
Aug 25, 2023
2.960
3.001
2.810
2.840
68,641
-0.17(-5.65%)
Aug 24, 2023
3.040
3.190
3.010
3.010
33,625
-0.12(-3.83%)
Aug 23, 2023
3.290
3.353
2.870
3.130
148,866
-0.14(-4.28%)
Aug 22, 2023
2.950
3.750
2.910
3.270
323,636
+0.39(+13.54%)
Aug 21, 2023
2.950
2.980
2.710
2.880
101,384
-0.07(-2.37%)
Aug 18, 2023
2.760
2.950
2.700
2.950
116,076
+0.24(+8.86%)
Aug 17, 2023
2.360
2.880
2.360
2.710
255,640
+0.38(+16.31%)
Aug 16, 2023
2.160
2.370
2.160
2.330
37,101
+0.10(+4.48%)
Aug 15, 2023
2.200
2.250
2.168
2.230
32,828
+0.07(+3.24%)
Aug 14, 2023
2.100
2.250
2.100
2.160
100,580
+0.01(+0.47%)
Aug 11, 2023
2.150
2.170
2.070
2.150
18,025
+0.09(+4.37%)
Aug 10, 2023
2.010
2.100
2.000
2.060
10,247
+0.05(+2.49%)
Aug 09, 2023
2.100
2.120
2.000
2.010
27,178
-0.08(-3.83%)
Aug 08, 2023
2.020
2.200
2.020
2.090
48,924
-0.01(-0.48%)
Aug 07, 2023
2.060
2.190
2.030
2.100
25,178
-0.03(-1.41%)
Aug 04, 2023
2.090
2.180
2.030
2.130
40,308
+0.11(+5.45%)
Aug 03, 2023
2.224
2.224
2.020
2.020
27,623
-0.03(-1.46%)
Aug 02, 2023
2.150
2.231
2.010
2.050
41,072
-0.16(-7.24%)
Aug 01, 2023
2.080
2.230
2.080
2.210
13,335
+0.16(+7.80%)
Jul 31, 2023
2.030
2.100
2.020
2.050
36,864
+0.02(+0.99%)
Jul 28, 2023
2.030
2.190
2.020
2.030
64,987
-0.07(-3.33%)
Jul 27, 2023
2.150
2.199
2.060
2.100
48,725
-0.06(-2.78%)
Jul 26, 2023
2.150
2.210
2.130
2.160
54,016
+0.03(+1.41%)
Jul 25, 2023
2.160
2.185
2.110
2.130
28,101
-0.07(-3.18%)
Jul 24, 2023
2.200
2.250
2.130
2.200
33,141
-0.02(-0.90%)
Jul 21, 2023
2.280
2.282
2.160
2.220
14,910
+0.06(+2.78%)
Jul 20, 2023
2.190
2.190
2.150
2.160
7,280
+0.01(+0.47%)
Jul 19, 2023
2.210
2.260
2.150
2.150
24,876
-0.10(-4.44%)
Jul 18, 2023
2.200
2.350
2.170
2.250
57,357
+0.07(+3.21%)
Jul 17, 2023
2.180
2.200
2.130
2.180
12,041
+0.01(+0.46%)
Jul 14, 2023
2.150
2.190
2.130
2.170
21,783
+0.00(+0.00%)
Jul 13, 2023
2.200
2.240
2.157
2.170
18,612
-0.09(-3.98%)
Jul 12, 2023
2.250
2.420
2.110
2.260
65,811
-0.01(-0.44%)
Jul 11, 2023
2.270
2.350
2.230
2.270
4,227
-0.06(-2.58%)
Jul 10, 2023
2.350
2.375
2.245
2.330
26,292
-0.06(-2.51%)
Jul 07, 2023
2.390
2.480
2.340
2.390
52,822
+0.02(+0.84%)
Jul 06, 2023
2.510
2.600
2.370
2.370
22,395
-0.16(-6.32%)
Jul 05, 2023
2.610
2.610
2.440
2.530
20,756
-0.07(-2.69%)
Jul 03, 2023
2.620
2.830
2.550
2.600
23,338
-0.02(-0.94%)
Jun 30, 2023
2.450
2.950
2.450
2.625
121,316
+0.27(+11.69%)
Jun 29, 2023
2.150
2.820
2.148
2.350
231,517
+0.21(+9.81%)
Jun 28, 2023
2.140
2.200
2.120
2.140
21,679
+0.01(+0.47%)
Jun 27, 2023
2.040
2.170
2.040
2.130
17,314
+0.03(+1.43%)
Jun 26, 2023
1.960
2.190
1.960
2.100
43,746
+0.14(+7.14%)
Jun 23, 2023
2.060
2.110
1.950
1.960
42,181
-0.21(-9.68%)
Jun 22, 2023
2.273
2.273
2.040
2.170
17,444
-0.05(-2.25%)
Jun 21, 2023
1.990
2.224
1.960
2.220
62,375
+0.23(+11.56%)
Jun 20, 2023
2.000
2.090
1.980
1.990
42,349
-0.04(-1.97%)
Jun 16, 2023
2.110
2.110
2.030
2.030
24,823
-0.08(-3.79%)
Jun 15, 2023
2.060
2.110
2.020
2.110
14,541
+0.06(+2.93%)
Jun 14, 2023
2.230
2.320
2.000
2.050
80,708
-0.18(-8.07%)
Jun 13, 2023
2.200
2.330
2.200
2.230
10,849
-0.01(-0.45%)
Jun 12, 2023
2.231
2.300
2.220
2.240
8,325
-0.04(-1.75%)
Jun 09, 2023
2.370
2.370
2.210
2.280
14,515
+0.01(+0.44%)
Jun 08, 2023
2.350
2.360
2.260
2.270
8,343
-0.04(-1.73%)
Jun 07, 2023
2.380
2.380
2.242
2.310
27,801
+0.01(+0.53%)
Jun 06, 2023
2.120
2.309
2.120
2.298
19,709
+0.20(+9.42%)
Jun 05, 2023
2.220
2.240
2.100
2.100
21,560
-0.15(-6.67%)
Jun 02, 2023
2.270
2.398
2.250
2.250
20,901
-0.11(-4.66%)
Jun 01, 2023
2.180
2.410
2.170
2.360
27,712
+0.19(+8.76%)
May 31, 2023
2.230
2.310
2.170
2.170
9,819
-0.03(-1.36%)
May 30, 2023
2.170
2.250
2.170
2.200
8,711
-0.04(-1.79%)
May 26, 2023
2.220
2.270
2.200
2.240
9,609
+0.01(+0.45%)
May 25, 2023
2.380
2.440
2.211
2.230
16,171
-0.18(-7.47%)
May 24, 2023
2.370
2.420
2.370
2.410
8,043
+0.03(+1.26%)
May 23, 2023
2.340
2.420
2.331
2.380
21,007
+0.02(+0.85%)
May 22, 2023
2.380
2.391
2.350
2.360
5,417
+0.01(+0.42%)
May 19, 2023
2.410
2.460
2.330
2.350
19,015
-0.08(-3.29%)
May 18, 2023
2.410
2.430
2.350
2.430
11,328
-0.01(-0.41%)
May 17, 2023
2.450
2.460
2.400
2.440
5,674
+0.02(+1.04%)
May 16, 2023
2.450
2.480
2.400
2.415
8,574
-0.06(-2.23%)
May 15, 2023
2.350
2.530
2.350
2.470
14,054
+0.12(+5.11%)
May 12, 2023
2.360
2.435
2.350
2.350
4,598
+0.04(+1.73%)
May 11, 2023
2.440
2.470
2.310
2.310
13,273
-0.16(-6.48%)
May 10, 2023
2.530
2.530
2.292
2.470
32,702
+0.14(+6.01%)
May 09, 2023
2.210
2.360
2.200
2.330
13,476
+0.11(+4.95%)
May 08, 2023
2.290
2.290
2.210
2.220
7,386
-0.03(-1.33%)
May 05, 2023
2.220
2.290
2.220
2.250
14,464
+0.02(+0.90%)
May 04, 2023
2.200
2.240
2.200
2.230
2,974
+0.01(+0.45%)
May 03, 2023
2.190
2.330
2.150
2.220
12,988
-0.01(-0.36%)
May 02, 2023
2.192
2.270
2.190
2.228
7,743
+0.04(+1.74%)
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.