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
Cadiz Inc
(NQ:
CDZI
)
3.110
+0.110 (+3.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024
2.980
3.120
2.820
3.110
330,823
+0.11(+3.67%)
May 16, 2024
2.830
3.110
2.790
3.000
522,123
+0.20(+7.14%)
May 15, 2024
2.700
2.870
2.550
2.800
373,050
+0.16(+6.06%)
May 14, 2024
2.570
2.680
2.450
2.640
194,034
+0.13(+5.18%)
May 13, 2024
2.370
2.530
2.340
2.510
390,558
+0.18(+7.73%)
May 10, 2024
2.390
2.390
2.280
2.330
215,438
-0.04(-1.69%)
May 09, 2024
2.370
2.430
2.350
2.370
206,235
+0.02(+0.85%)
May 08, 2024
2.350
2.370
2.310
2.350
91,837
-0.01(-0.42%)
May 07, 2024
2.400
2.460
2.350
2.360
97,779
-0.02(-0.84%)
May 06, 2024
2.360
2.390
2.330
2.380
93,878
+0.04(+1.71%)
May 03, 2024
2.400
2.550
2.320
2.340
98,508
-0.05(-2.09%)
May 02, 2024
2.280
2.400
2.250
2.390
154,172
+0.14(+6.22%)
May 01, 2024
2.300
2.350
2.250
2.250
227,093
-0.03(-1.32%)
Apr 30, 2024
2.260
2.310
2.240
2.280
161,780
+0.02(+0.88%)
Apr 29, 2024
2.270
2.280
2.250
2.260
78,007
+0.01(+0.44%)
Apr 26, 2024
2.260
2.290
2.250
2.250
162,806
+0.00(+0.00%)
Apr 25, 2024
2.260
2.260
2.200
2.250
155,820
-0.02(-0.88%)
Apr 24, 2024
2.260
2.305
2.240
2.270
198,790
+0.03(+1.34%)
Apr 23, 2024
2.260
2.320
2.220
2.240
248,085
-0.01(-0.44%)
Apr 22, 2024
2.270
2.270
2.210
2.250
317,370
+0.00(+0.00%)
Apr 19, 2024
2.250
2.370
2.210
2.250
257,277
+0.00(+0.00%)
Apr 18, 2024
2.170
2.270
2.150
2.250
257,107
+0.10(+4.65%)
Apr 17, 2024
2.180
2.200
2.145
2.150
146,303
+0.00(+0.00%)
Apr 16, 2024
2.250
2.250
2.120
2.150
118,444
-0.10(-4.44%)
Apr 15, 2024
2.330
2.340
2.250
2.250
126,121
-0.07(-3.02%)
Apr 12, 2024
2.480
2.510
2.290
2.320
94,547
-0.14(-5.69%)
Apr 11, 2024
2.460
2.550
2.445
2.460
122,172
-0.01(-0.40%)
Apr 10, 2024
2.450
2.540
2.404
2.470
217,192
-0.07(-2.76%)
Apr 09, 2024
2.530
2.580
2.480
2.540
81,712
+0.03(+1.20%)
Apr 08, 2024
2.530
2.555
2.480
2.510
117,302
+0.01(+0.40%)
Apr 05, 2024
2.490
2.540
2.485
2.500
98,288
+0.00(+0.00%)
Apr 04, 2024
2.640
2.680
2.470
2.500
107,320
-0.10(-3.85%)
Apr 03, 2024
2.730
2.730
2.570
2.600
129,190
-0.10(-3.70%)
Apr 02, 2024
2.780
2.800
2.670
2.700
113,812
-0.16(-5.59%)
Apr 01, 2024
2.870
2.920
2.780
2.860
122,660
-0.04(-1.38%)
Mar 28, 2024
2.610
2.930
2.740
2.900
316,659
+0.30(+11.54%)
Mar 27, 2024
2.610
2.620
2.520
2.600
220,527
+0.07(+2.77%)
Mar 26, 2024
2.520
2.620
2.520
2.530
132,199
+0.00(+0.00%)
Mar 25, 2024
2.620
2.620
2.520
2.530
125,612
-0.09(-3.44%)
Mar 22, 2024
2.640
2.710
2.530
2.620
247,044
+0.01(+0.38%)
Mar 21, 2024
2.590
2.630
2.540
2.610
133,639
+0.02(+0.77%)
Mar 20, 2024
2.510
2.640
2.500
2.590
171,232
+0.08(+3.19%)
Mar 19, 2024
2.510
2.570
2.400
2.510
188,972
+0.05(+2.03%)
Mar 18, 2024
2.460
2.650
2.440
2.460
352,253
+0.01(+0.41%)
Mar 15, 2024
2.600
2.705
2.440
2.450
1,348,136
-0.17(-6.49%)
Mar 14, 2024
2.640
2.640
2.550
2.620
169,748
+0.01(+0.38%)
Mar 13, 2024
2.630
2.675
2.600
2.610
205,389
+0.00(+0.00%)
Mar 12, 2024
2.680
2.690
2.550
2.610
242,274
-0.05(-1.88%)
Mar 11, 2024
2.860
2.870
2.660
2.660
118,114
-0.21(-7.32%)
Mar 08, 2024
2.850
2.990
2.850
2.870
146,762
+0.05(+1.77%)
Mar 07, 2024
2.940
2.954
2.770
2.820
177,084
-0.08(-2.76%)
Mar 06, 2024
2.850
2.940
2.850
2.900
212,128
+0.10(+3.57%)
Mar 05, 2024
3.030
3.085
2.730
2.800
205,001
-0.24(-7.89%)
Mar 04, 2024
2.930
3.085
2.880
3.040
273,599
+0.11(+3.75%)
Mar 01, 2024
2.920
2.955
2.865
2.930
131,290
+0.03(+1.03%)
Feb 29, 2024
2.900
2.950
2.840
2.900
286,522
+0.05(+1.75%)
Feb 28, 2024
2.890
2.915
2.850
2.850
73,086
-0.06(-2.06%)
Feb 27, 2024
2.910
2.920
2.895
2.910
109,386
+0.01(+0.34%)
Feb 26, 2024
2.870
2.930
2.855
2.900
136,507
+0.01(+0.35%)
Feb 23, 2024
2.920
2.975
2.890
2.890
167,550
-0.02(-0.69%)
Feb 22, 2024
3.010
3.010
2.905
2.910
236,253
-0.10(-3.32%)
Feb 21, 2024
2.930
3.025
2.910
3.010
352,643
+0.09(+3.08%)
Feb 20, 2024
2.900
2.990
2.840
2.920
171,580
+0.03(+1.04%)
Feb 16, 2024
2.850
2.920
2.765
2.890
186,361
+0.01(+0.35%)
Feb 15, 2024
2.770
2.897
2.770
2.880
205,720
+0.12(+4.35%)
Feb 14, 2024
2.630
2.770
2.630
2.760
141,171
+0.12(+4.74%)
Feb 13, 2024
2.700
2.720
2.610
2.635
209,618
-0.12(-4.18%)
Feb 12, 2024
2.740
2.770
2.695
2.750
199,376
+0.02(+0.73%)
Feb 09, 2024
2.640
2.755
2.630
2.730
131,278
+0.09(+3.41%)
Feb 08, 2024
2.680
2.750
2.620
2.640
177,778
-0.04(-1.49%)
Feb 07, 2024
2.650
2.750
2.590
2.680
307,037
+0.03(+1.13%)
Feb 06, 2024
2.600
2.690
2.590
2.650
126,459
+0.04(+1.53%)
Feb 05, 2024
2.680
2.680
2.590
2.610
209,410
-0.11(-4.04%)
Feb 02, 2024
2.680
2.760
2.660
2.720
142,828
-0.01(-0.37%)
Feb 01, 2024
2.740
2.769
2.620
2.730
168,217
+0.02(+0.74%)
Jan 31, 2024
2.700
2.761
2.650
2.710
235,902
-0.03(-1.09%)
Jan 30, 2024
2.750
2.755
2.680
2.740
196,078
-0.02(-0.72%)
Jan 29, 2024
2.780
2.810
2.690
2.760
170,988
+0.01(+0.36%)
Jan 26, 2024
2.760
2.825
2.705
2.750
332,051
+0.00(+0.00%)
Jan 25, 2024
2.700
2.770
2.690
2.750
299,861
+0.11(+4.17%)
Jan 24, 2024
2.720
2.720
2.590
2.640
108,084
-0.07(-2.58%)
Jan 23, 2024
2.790
2.820
2.670
2.710
159,129
-0.03(-1.09%)
Jan 22, 2024
2.590
2.795
2.590
2.740
150,055
+0.16(+6.20%)
Jan 19, 2024
2.490
2.580
2.455
2.580
148,993
+0.12(+4.67%)
Jan 18, 2024
2.720
2.746
2.450
2.465
213,921
-0.27(-9.71%)
Jan 17, 2024
2.730
2.755
2.670
2.730
184,366
+0.00(+0.00%)
Jan 16, 2024
2.810
2.830
2.690
2.730
320,627
-0.07(-2.50%)
Jan 12, 2024
2.780
2.820
2.680
2.800
193,422
+0.08(+3.13%)
Jan 11, 2024
2.960
2.960
2.660
2.715
1,194,969
-0.25(-8.28%)
Jan 10, 2024
2.900
3.050
2.890
2.960
241,450
+0.06(+2.07%)
Jan 09, 2024
2.850
2.920
2.850
2.900
110,332
-0.01(-0.34%)
Jan 08, 2024
2.880
2.920
2.805
2.910
124,379
+0.04(+1.39%)
Jan 05, 2024
2.900
3.095
2.865
2.870
199,385
+0.00(+0.00%)
Jan 04, 2024
2.810
2.910
2.760
2.870
210,555
+0.09(+3.24%)
Jan 03, 2024
2.910
2.970
2.765
2.780
211,351
-0.12(-4.14%)
Jan 02, 2024
2.900
2.970
2.880
2.900
180,595
+0.10(+3.57%)
Dec 29, 2023
2.920
2.960
2.730
2.800
333,159
-0.09(-3.11%)
Dec 28, 2023
3.120
3.140
2.890
2.890
180,041
-0.24(-7.67%)
Dec 27, 2023
3.160
3.233
3.090
3.130
196,256
-0.03(-0.95%)
Dec 26, 2023
3.150
3.210
3.080
3.160
135,514
+0.01(+0.32%)
Dec 22, 2023
3.150
3.240
3.130
3.150
104,998
+0.03(+0.96%)
Dec 21, 2023
3.020
3.120
3.020
3.120
187,510
+0.18(+6.12%)
Dec 20, 2023
3.300
3.360
2.875
2.940
255,689
-0.38(-11.45%)
Dec 19, 2023
3.280
3.450
3.280
3.320
268,703
+0.10(+3.11%)
Dec 18, 2023
3.150
3.280
3.005
3.220
268,721
+0.12(+3.87%)
Dec 15, 2023
3.370
3.370
3.100
3.100
217,040
-0.23(-6.91%)
Dec 14, 2023
3.290
3.340
3.200
3.330
200,387
+0.05(+1.52%)
Dec 13, 2023
3.130
3.280
3.010
3.280
92,421
+0.16(+5.13%)
Dec 12, 2023
3.170
3.240
3.060
3.120
81,317
+0.01(+0.32%)
Dec 11, 2023
3.240
3.275
3.110
3.110
101,360
-0.17(-5.18%)
Dec 08, 2023
3.210
3.290
3.170
3.280
147,788
+0.07(+2.18%)
Dec 07, 2023
3.160
3.350
3.090
3.210
260,805
+0.13(+4.22%)
Dec 06, 2023
3.200
3.200
3.080
3.080
127,934
-0.09(-2.84%)
Dec 05, 2023
2.980
3.200
2.965
3.170
178,813
+0.17(+5.67%)
Dec 04, 2023
3.000
3.100
2.966
3.000
94,219
-0.01(-0.33%)
Dec 01, 2023
2.760
3.020
2.720
3.010
169,697
+0.28(+10.26%)
Nov 30, 2023
2.890
2.897
2.710
2.730
114,176
-0.13(-4.55%)
Nov 29, 2023
2.770
2.930
2.770
2.860
189,997
+0.10(+3.62%)
Nov 28, 2023
2.840
2.880
2.750
2.760
89,572
-0.06(-2.13%)
Nov 27, 2023
2.900
2.990
2.770
2.820
177,641
-0.17(-5.69%)
Nov 24, 2023
2.990
3.070
2.990
2.990
54,853
+0.01(+0.34%)
Nov 22, 2023
3.010
3.050
2.975
2.980
106,454
-0.03(-1.00%)
Nov 21, 2023
3.020
3.031
2.990
3.010
106,342
+0.01(+0.33%)
Nov 20, 2023
3.010
3.065
2.959
3.000
119,674
+0.00(+0.00%)
Nov 17, 2023
3.100
3.100
2.950
3.000
274,972
-0.07(-2.28%)
Nov 16, 2023
3.050
3.090
2.995
3.070
93,180
+0.02(+0.66%)
Nov 15, 2023
3.090
3.125
3.040
3.050
76,034
-0.01(-0.33%)
Nov 14, 2023
3.030
3.150
3.030
3.060
223,152
+0.08(+2.68%)
Nov 13, 2023
3.040
3.110
2.970
2.980
108,588
-0.08(-2.61%)
Nov 10, 2023
3.050
3.140
3.025
3.060
129,038
-0.04(-1.29%)
Nov 09, 2023
3.060
3.130
3.010
3.100
167,334
+0.00(+0.00%)
Nov 08, 2023
3.190
3.190
2.965
3.100
125,635
-0.07(-2.21%)
Nov 07, 2023
3.290
3.290
3.150
3.170
89,285
-0.14(-4.23%)
Nov 06, 2023
3.330
3.354
3.260
3.310
111,084
-0.02(-0.60%)
Nov 03, 2023
3.340
3.370
3.150
3.330
171,512
+0.09(+2.78%)
Nov 02, 2023
3.100
3.320
3.010
3.240
406,641
+0.19(+6.23%)
Nov 01, 2023
2.970
3.160
2.970
3.050
185,586
+0.02(+0.66%)
Oct 31, 2023
2.950
3.030
2.840
3.030
130,901
+0.09(+3.06%)
Oct 30, 2023
2.790
2.950
2.780
2.940
104,232
+0.18(+6.52%)
Oct 27, 2023
2.770
2.825
2.700
2.760
118,034
-0.01(-0.36%)
Oct 26, 2023
2.840
2.920
2.750
2.770
200,723
-0.06(-2.12%)
Oct 25, 2023
2.820
2.960
2.790
2.830
197,627
-0.01(-0.35%)
Oct 24, 2023
2.730
2.960
2.720
2.840
312,918
+0.13(+4.80%)
Oct 23, 2023
2.740
2.790
2.680
2.710
175,453
+0.01(+0.37%)
Oct 20, 2023
2.710
2.740
2.650
2.700
189,522
+0.04(+1.50%)
Oct 19, 2023
2.740
2.780
2.655
2.660
148,054
-0.08(-2.92%)
Oct 18, 2023
2.820
2.860
2.735
2.740
193,056
-0.08(-2.84%)
Oct 17, 2023
2.900
2.980
2.810
2.820
210,917
-0.08(-2.76%)
Oct 16, 2023
2.850
2.970
2.845
2.900
172,917
+0.06(+2.11%)
Oct 13, 2023
2.840
2.920
2.800
2.840
127,016
+0.00(+0.00%)
Oct 12, 2023
2.980
3.010
2.745
2.840
250,297
-0.15(-5.02%)
Oct 11, 2023
2.990
3.050
2.917
2.990
158,390
-0.01(-0.33%)
Oct 10, 2023
3.020
3.040
2.970
3.000
184,670
-0.01(-0.33%)
Oct 09, 2023
3.060
3.120
2.980
3.010
120,351
-0.09(-2.90%)
Oct 06, 2023
3.020
3.110
2.965
3.100
166,106
+0.06(+1.97%)
Oct 05, 2023
3.090
3.125
3.025
3.040
175,424
-0.05(-1.62%)
Oct 04, 2023
3.200
3.200
3.030
3.090
284,201
-0.10(-3.13%)
Oct 03, 2023
3.110
3.215
3.100
3.190
202,636
+0.05(+1.59%)
Oct 02, 2023
3.280
3.350
3.100
3.140
338,891
-0.17(-5.14%)
Sep 29, 2023
3.260
3.380
3.210
3.310
431,724
+0.11(+3.44%)
Sep 28, 2023
3.340
3.360
3.190
3.200
280,825
-0.14(-4.19%)
Sep 27, 2023
3.480
3.595
3.330
3.340
283,014
-0.13(-3.75%)
Sep 26, 2023
3.320
3.495
3.220
3.470
166,502
+0.15(+4.52%)
Sep 25, 2023
3.260
3.330
3.190
3.320
374,888
+0.03(+0.91%)
Sep 22, 2023
3.290
3.390
3.240
3.290
285,996
+0.03(+0.92%)
Sep 21, 2023
3.350
3.360
3.150
3.260
412,938
-0.13(-3.83%)
Sep 20, 2023
3.540
3.570
3.390
3.390
275,471
-0.14(-3.97%)
Sep 19, 2023
3.650
3.770
3.510
3.530
354,017
-0.13(-3.55%)
Sep 18, 2023
3.650
3.700
3.640
3.660
146,934
+0.03(+0.83%)
Sep 15, 2023
4.010
4.020
3.550
3.630
1,386,289
-0.38(-9.48%)
Sep 14, 2023
3.870
4.110
3.820
4.010
386,688
+0.16(+4.16%)
Sep 13, 2023
4.000
4.070
3.830
3.850
324,428
-0.15(-3.75%)
Sep 12, 2023
4.230
4.300
3.950
4.000
450,248
-0.21(-4.99%)
Sep 11, 2023
4.070
4.300
4.070
4.210
488,459
+0.15(+3.69%)
Sep 08, 2023
4.050
4.120
4.010
4.060
305,625
+0.01(+0.25%)
Sep 07, 2023
4.050
4.175
4.000
4.050
310,289
-0.01(-0.25%)
Sep 06, 2023
4.020
4.070
4.020
4.060
98,561
+0.05(+1.25%)
Sep 05, 2023
4.030
4.100
3.995
4.010
123,529
-0.05(-1.23%)
Sep 01, 2023
4.040
4.080
4.030
4.060
87,754
+0.05(+1.25%)
Aug 31, 2023
4.000
4.075
4.000
4.010
148,478
+0.02(+0.50%)
Aug 30, 2023
3.960
4.035
3.960
3.990
141,545
+0.03(+0.76%)
Aug 29, 2023
3.880
3.985
3.840
3.960
69,440
+0.10(+2.59%)
Aug 28, 2023
4.020
4.120
3.780
3.860
258,013
-0.13(-3.26%)
Aug 25, 2023
3.800
4.020
3.780
3.990
238,232
+0.23(+6.12%)
Aug 24, 2023
3.720
3.800
3.660
3.760
236,686
+0.06(+1.62%)
Aug 23, 2023
3.580
3.725
3.561
3.700
194,156
+0.15(+4.23%)
Aug 22, 2023
3.700
3.720
3.530
3.550
162,278
-0.10(-2.74%)
Aug 21, 2023
3.820
3.860
3.530
3.650
238,494
-0.14(-3.69%)
Aug 18, 2023
3.720
3.890
3.690
3.790
182,634
+0.02(+0.53%)
Aug 17, 2023
3.880
3.880
3.750
3.770
144,453
-0.05(-1.31%)
Aug 16, 2023
3.830
3.890
3.805
3.820
192,368
-0.02(-0.52%)
Aug 15, 2023
4.000
4.000
3.815
3.840
193,537
-0.16(-4.00%)
Aug 14, 2023
4.150
4.155
3.970
4.000
167,486
-0.19(-4.53%)
Aug 11, 2023
4.130
4.230
4.100
4.190
379,904
+0.02(+0.48%)
Aug 10, 2023
4.130
4.220
4.130
4.170
200,257
+0.00(+0.00%)
Aug 09, 2023
4.190
4.190
4.104
4.170
271,826
-0.02(-0.48%)
Aug 08, 2023
4.110
4.230
4.050
4.190
170,018
+0.03(+0.60%)
Aug 07, 2023
4.160
4.190
4.090
4.165
280,905
+0.03(+0.60%)
Aug 04, 2023
4.000
4.170
3.990
4.140
269,832
+0.16(+4.02%)
Aug 03, 2023
4.000
4.079
3.970
3.980
226,759
-0.01(-0.25%)
Aug 02, 2023
4.000
4.030
3.900
3.990
238,392
-0.07(-1.72%)
Aug 01, 2023
4.110
4.160
4.010
4.060
161,196
-0.08(-1.93%)
Jul 31, 2023
4.100
4.160
4.060
4.140
227,562
+0.09(+2.22%)
Jul 28, 2023
3.920
4.060
3.900
4.050
118,868
+0.15(+3.85%)
Jul 27, 2023
4.010
4.069
3.880
3.900
278,153
-0.10(-2.62%)
Jul 26, 2023
4.000
4.089
3.990
4.005
152,907
-0.01(-0.37%)
Jul 25, 2023
4.050
4.155
4.000
4.020
185,497
-0.03(-0.74%)
Jul 24, 2023
4.090
4.115
3.995
4.050
138,036
-0.05(-1.22%)
Jul 21, 2023
4.100
4.190
3.970
4.100
286,315
+0.01(+0.24%)
Jul 20, 2023
4.070
4.180
4.030
4.090
188,198
+0.02(+0.49%)
Jul 19, 2023
3.920
4.090
3.910
4.070
304,655
+0.15(+3.83%)
Jul 18, 2023
3.990
4.030
3.810
3.920
252,210
-0.08(-2.00%)
Jul 17, 2023
3.900
4.250
3.870
4.000
593,229
+0.25(+6.67%)
Jul 14, 2023
3.830
3.832
3.650
3.750
422,484
-0.09(-2.34%)
Jul 13, 2023
3.530
4.030
3.400
3.840
11,198,696
+0.32(+9.25%)
Jul 12, 2023
3.490
3.540
3.490
3.515
317,086
+0.04(+1.30%)
Jul 11, 2023
3.470
3.510
3.440
3.470
178,298
+0.00(+0.00%)
Jul 10, 2023
3.500
3.530
3.450
3.470
264,257
-0.03(-0.86%)
Jul 07, 2023
3.550
3.610
3.451
3.500
406,068
+0.16(+4.79%)
Jul 06, 2023
3.660
3.680
3.280
3.340
496,760
-0.34(-9.24%)
Jul 05, 2023
3.910
3.910
3.620
3.680
328,439
-0.23(-5.88%)
Jul 03, 2023
4.050
4.120
3.900
3.910
97,682
-0.15(-3.69%)
Jun 30, 2023
3.960
4.190
3.960
4.060
566,394
+0.11(+2.78%)
Jun 29, 2023
3.870
3.960
3.765
3.950
257,773
+0.13(+3.40%)
Jun 28, 2023
3.780
3.870
3.749
3.820
238,207
+0.02(+0.53%)
Jun 27, 2023
4.040
4.040
3.730
3.800
491,457
-0.18(-4.52%)
Jun 26, 2023
3.920
4.020
3.853
3.980
421,630
+0.05(+1.27%)
Jun 23, 2023
4.000
4.090
3.910
3.930
5,452,157
-0.10(-2.48%)
Jun 22, 2023
4.010
4.080
4.000
4.030
238,426
-0.02(-0.49%)
Jun 21, 2023
4.180
4.210
4.020
4.050
295,467
-0.07(-1.70%)
Jun 20, 2023
4.300
4.310
4.100
4.120
338,292
-0.18(-4.19%)
Jun 16, 2023
4.400
4.570
4.280
4.300
370,453
-0.13(-2.93%)
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.