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
Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares
(NQ:
TSAT
)
7.710
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jun 30, 2023
9.350
9.510
9.285
9.420
89,175
+0.10(+1.07%)
Jun 29, 2023
8.980
9.350
8.980
9.320
72,148
+0.40(+4.48%)
Jun 28, 2023
9.300
9.390
8.890
8.920
51,169
-0.27(-2.89%)
Jun 27, 2023
9.300
9.410
9.060
9.185
44,496
-0.08(-0.92%)
Jun 26, 2023
9.050
9.270
9.010
9.270
87,000
+0.33(+3.69%)
Jun 23, 2023
8.880
9.040
8.820
8.940
36,161
+0.01(+0.11%)
Jun 22, 2023
8.960
9.140
8.860
8.930
21,213
-0.03(-0.33%)
Jun 21, 2023
8.820
9.080
8.820
8.960
3,832
+0.06(+0.67%)
Jun 20, 2023
9.100
9.625
8.900
8.900
65,730
-0.20(-2.20%)
Jun 16, 2023
9.140
9.140
8.820
9.100
28,332
+0.09(+1.00%)
Jun 15, 2023
8.800
9.250
8.800
9.010
17,251
+0.32(+3.68%)
Jun 14, 2023
8.400
8.770
8.400
8.690
19,172
+0.38(+4.57%)
Jun 13, 2023
8.300
8.510
8.300
8.310
10,426
+0.11(+1.28%)
Jun 12, 2023
8.100
8.300
8.100
8.205
6,292
+0.12(+1.55%)
Jun 09, 2023
8.480
8.480
7.847
8.080
16,116
-0.42(-4.94%)
Jun 08, 2023
7.970
8.500
7.970
8.500
30,914
+0.50(+6.25%)
Jun 07, 2023
8.130
8.130
7.880
8.000
2,609
+0.24(+3.09%)
Jun 06, 2023
7.590
7.780
7.560
7.760
5,870
+0.17(+2.24%)
Jun 05, 2023
7.500
7.590
7.500
7.590
13,643
+0.17(+2.36%)
Jun 02, 2023
7.220
7.420
7.170
7.415
2,072
+0.36(+5.03%)
Jun 01, 2023
7.050
7.390
7.050
7.060
6,560
+0.07(+1.00%)
May 31, 2023
7.000
7.210
6.900
6.990
27,266
+0.04(+0.51%)
May 30, 2023
7.000
7.230
6.930
6.955
11,003
+0.04(+0.65%)
May 26, 2023
6.960
7.100
6.910
6.910
20,674
-0.09(-1.29%)
May 25, 2023
7.360
7.500
6.930
7.000
24,441
-0.49(-6.54%)
May 24, 2023
7.500
7.500
7.280
7.490
4,068
-0.02(-0.27%)
May 23, 2023
7.420
7.580
7.276
7.510
4,426
-0.10(-1.33%)
May 22, 2023
7.850
7.850
7.611
7.611
9,097
-0.18(-2.29%)
May 19, 2023
7.940
8.000
7.790
7.790
2,093
-0.19(-2.38%)
May 18, 2023
8.300
8.300
7.750
7.980
10,580
-0.27(-3.27%)
May 17, 2023
8.390
8.710
8.250
8.250
19,867
+0.03(+0.36%)
May 16, 2023
8.230
8.360
8.220
8.220
5,061
-0.13(-1.56%)
May 15, 2023
8.610
8.620
8.070
8.350
19,456
-0.25(-2.91%)
May 12, 2023
8.750
8.750
8.595
8.600
2,516
+0.00(+0.00%)
May 11, 2023
8.610
8.690
8.490
8.600
22,612
-0.12(-1.38%)
May 10, 2023
8.600
8.720
8.595
8.720
3,530
+0.22(+2.59%)
May 09, 2023
8.520
8.960
8.340
8.500
19,951
+0.00(+0.00%)
May 08, 2023
8.600
8.760
8.420
8.500
15,014
-0.39(-4.39%)
May 05, 2023
8.820
9.030
8.810
8.890
10,669
+0.38(+4.47%)
May 04, 2023
8.018
8.675
8.018
8.510
5,953
+0.30(+3.65%)
May 03, 2023
8.170
8.805
8.070
8.210
21,076
+0.03(+0.37%)
May 02, 2023
8.910
8.960
8.100
8.180
18,660
-0.69(-7.78%)
May 01, 2023
8.740
8.940
8.700
8.870
2,547
+0.26(+3.02%)
Apr 28, 2023
8.610
9.020
8.610
8.610
25,475
-0.19(-2.10%)
Apr 27, 2023
8.910
9.000
8.620
8.795
6,590
-0.14(-1.62%)
Apr 26, 2023
8.800
9.000
8.650
8.940
10,342
+0.04(+0.45%)
Apr 25, 2023
8.900
9.060
8.600
8.900
8,859
-0.22(-2.41%)
Apr 24, 2023
8.850
9.120
8.740
9.120
12,273
+0.21(+2.36%)
Apr 21, 2023
9.090
9.230
8.770
8.910
2,347
-0.09(-1.00%)
Apr 20, 2023
8.820
9.170
8.820
9.000
7,745
-0.02(-0.22%)
Apr 19, 2023
8.980
9.020
8.800
9.020
4,257
+0.03(+0.33%)
Apr 18, 2023
9.090
9.100
8.990
8.990
1,184
-0.05(-0.55%)
Apr 17, 2023
9.110
9.180
8.750
9.040
13,806
-0.06(-0.66%)
Apr 14, 2023
9.240
9.390
9.080
9.100
14,357
+0.10(+1.11%)
Apr 13, 2023
8.945
9.230
8.945
9.000
5,812
-0.02(-0.22%)
Apr 12, 2023
9.160
9.210
8.900
9.020
18,901
-0.10(-1.10%)
Apr 11, 2023
8.960
9.225
8.676
9.120
12,131
+0.02(+0.22%)
Apr 10, 2023
8.680
9.300
8.630
9.100
23,612
+0.33(+3.76%)
Apr 06, 2023
8.320
8.950
8.200
8.770
25,526
+0.49(+5.92%)
Apr 05, 2023
8.450
8.610
8.280
8.280
40,730
-0.13(-1.55%)
Apr 04, 2023
8.380
8.968
8.255
8.410
16,459
-0.06(-0.71%)
Apr 03, 2023
8.630
8.630
8.137
8.470
33,532
-0.13(-1.51%)
Mar 31, 2023
7.950
8.700
7.950
8.600
32,127
+0.74(+9.41%)
Mar 30, 2023
7.710
7.860
7.510
7.860
12,942
+0.36(+4.80%)
Mar 29, 2023
6.730
7.840
6.520
7.500
68,832
+1.00(+15.38%)
Mar 28, 2023
6.950
7.048
6.500
6.500
33,433
-0.45(-6.47%)
Mar 27, 2023
6.510
7.000
6.420
6.950
36,116
+0.45(+6.92%)
Mar 24, 2023
6.960
6.970
6.450
6.500
16,706
-0.56(-7.93%)
Mar 23, 2023
6.970
7.100
6.870
7.060
12,437
+0.17(+2.47%)
Mar 22, 2023
7.170
7.406
6.890
6.890
20,468
-0.27(-3.77%)
Mar 21, 2023
6.530
7.350
6.530
7.160
17,066
+0.68(+10.49%)
Mar 20, 2023
6.730
6.730
6.130
6.480
23,467
-0.08(-1.22%)
Mar 17, 2023
6.950
7.008
6.500
6.560
10,260
-0.57(-7.99%)
Mar 16, 2023
6.960
7.320
6.960
7.130
9,074
+0.13(+1.86%)
Mar 15, 2023
6.990
7.150
6.880
7.000
5,923
-0.25(-3.45%)
Mar 14, 2023
7.150
7.360
7.090
7.250
29,942
+0.14(+1.97%)
Mar 13, 2023
6.900
7.150
6.750
7.110
17,550
+0.03(+0.42%)
Mar 10, 2023
7.320
7.470
6.910
7.080
33,458
-0.28(-3.80%)
Mar 09, 2023
7.960
7.960
7.360
7.360
17,552
-0.62(-7.77%)
Mar 08, 2023
8.170
8.190
7.670
7.980
18,527
-0.19(-2.33%)
Mar 07, 2023
8.050
8.370
7.760
8.170
18,033
-0.09(-1.09%)
Mar 06, 2023
8.740
8.740
8.020
8.260
37,745
-0.48(-5.49%)
Mar 03, 2023
8.800
9.100
8.640
8.740
32,577
-0.03(-0.34%)
Mar 02, 2023
9.220
9.390
8.630
8.770
31,005
-0.53(-5.70%)
Mar 01, 2023
9.390
9.640
9.270
9.300
7,658
-0.12(-1.27%)
Feb 28, 2023
9.250
9.440
9.080
9.420
23,056
+0.08(+0.86%)
Feb 27, 2023
9.190
9.540
9.090
9.340
7,918
+0.31(+3.43%)
Feb 24, 2023
9.180
9.450
8.930
9.030
23,450
-0.47(-4.95%)
Feb 23, 2023
9.380
9.910
9.300
9.500
21,723
+0.23(+2.48%)
Feb 22, 2023
8.430
9.495
8.430
9.270
14,585
+0.77(+9.06%)
Feb 21, 2023
8.650
8.680
8.460
8.500
11,909
-0.28(-3.19%)
Feb 17, 2023
8.520
8.780
8.510
8.780
1,274
+0.20(+2.33%)
Feb 16, 2023
8.940
9.020
8.510
8.580
18,133
-0.52(-5.71%)
Feb 15, 2023
8.940
9.107
8.920
9.100
13,754
-0.07(-0.76%)
Feb 14, 2023
8.950
9.170
8.880
9.170
19,345
+0.07(+0.77%)
Feb 13, 2023
8.990
9.190
8.850
9.100
18,252
+0.10(+1.11%)
Feb 10, 2023
8.920
9.055
8.850
9.000
31,779
+0.05(+0.56%)
Feb 09, 2023
9.180
9.270
8.790
8.950
37,209
+0.00(+0.00%)
Feb 08, 2023
9.170
9.260
8.670
8.950
26,768
-0.27(-2.93%)
Feb 07, 2023
9.675
9.678
8.920
9.220
7,161
+0.22(+2.44%)
Feb 06, 2023
9.350
9.410
8.810
9.000
19,243
-0.50(-5.26%)
Feb 03, 2023
9.510
9.940
9.050
9.500
15,814
-0.25(-2.56%)
Feb 02, 2023
9.190
10.20
9.190
9.750
91,545
+0.68(+7.50%)
Feb 01, 2023
9.300
9.360
8.990
9.070
26,398
-0.17(-1.84%)
Jan 31, 2023
9.240
9.240
8.900
9.240
26,030
+0.14(+1.54%)
Jan 30, 2023
9.400
9.476
9.010
9.100
30,087
-0.37(-3.91%)
Jan 27, 2023
9.050
9.740
9.050
9.470
31,871
+0.59(+6.64%)
Jan 26, 2023
8.950
9.000
8.750
8.880
10,288
-0.07(-0.78%)
Jan 25, 2023
9.160
9.200
8.828
8.950
10,109
-0.22(-2.40%)
Jan 24, 2023
9.250
9.471
9.170
9.170
11,105
-0.23(-2.45%)
Jan 23, 2023
8.750
9.430
8.750
9.400
24,441
+0.74(+8.55%)
Jan 20, 2023
8.530
8.690
8.230
8.660
16,771
+0.16(+1.88%)
Jan 19, 2023
9.010
9.010
8.460
8.500
20,323
-0.51(-5.66%)
Jan 18, 2023
9.900
10.03
8.850
9.010
28,412
-0.93(-9.36%)
Jan 17, 2023
9.810
10.06
9.780
9.940
32,025
+0.12(+1.22%)
Jan 13, 2023
10.05
10.23
9.800
9.820
37,889
-0.26(-2.58%)
Jan 12, 2023
10.00
10.29
9.860
10.08
26,624
+0.34(+3.49%)
Jan 11, 2023
9.930
10.25
9.740
9.740
44,953
+0.01(+0.10%)
Jan 10, 2023
10.00
10.32
9.700
9.730
19,205
+0.13(+1.35%)
Jan 09, 2023
9.600
10.19
9.600
9.600
26,770
+0.03(+0.31%)
Jan 06, 2023
9.400
9.678
9.050
9.570
23,997
+0.27(+2.90%)
Jan 05, 2023
9.250
9.640
9.250
9.300
15,955
+0.05(+0.54%)
Jan 04, 2023
9.110
9.580
8.753
9.250
40,446
+0.50(+5.71%)
Jan 03, 2023
7.700
8.880
7.700
8.750
57,725
+1.25(+16.67%)
Dec 30, 2022
7.140
7.510
6.990
7.500
70,590
+0.23(+3.16%)
Dec 29, 2022
7.060
7.455
7.050
7.270
59,365
+0.27(+3.86%)
Dec 28, 2022
7.220
7.290
6.960
7.000
71,079
-0.29(-3.98%)
Dec 27, 2022
6.990
7.330
6.960
7.290
38,110
+0.37(+5.35%)
Dec 23, 2022
6.620
7.035
6.480
6.920
40,505
+0.27(+4.06%)
Dec 22, 2022
6.640
6.760
6.405
6.650
37,694
+0.01(+0.15%)
Dec 21, 2022
6.470
7.000
6.447
6.640
29,921
+0.29(+4.57%)
Dec 20, 2022
6.220
6.400
6.150
6.350
46,075
+0.18(+2.92%)
Dec 19, 2022
6.400
6.510
6.000
6.170
76,942
-0.17(-2.68%)
Dec 16, 2022
7.030
7.167
6.260
6.340
99,139
-0.16(-2.46%)
Dec 15, 2022
6.520
6.810
6.410
6.500
19,634
-0.24(-3.56%)
Dec 14, 2022
7.100
7.142
6.435
6.740
29,310
-0.37(-5.20%)
Dec 13, 2022
7.250
7.250
6.804
7.110
28,079
+0.11(+1.57%)
Dec 12, 2022
7.530
7.580
7.000
7.000
44,504
-0.45(-6.04%)
Dec 09, 2022
7.740
7.745
7.150
7.450
44,455
-0.10(-1.32%)
Dec 08, 2022
7.650
8.033
7.480
7.550
15,165
+0.04(+0.53%)
Dec 07, 2022
8.000
8.110
7.510
7.510
26,103
-0.49(-6.13%)
Dec 06, 2022
8.100
8.200
7.480
8.000
46,563
-0.22(-2.68%)
Dec 05, 2022
8.910
8.920
8.020
8.220
46,703
-0.69(-7.74%)
Dec 02, 2022
8.820
9.200
8.820
8.910
22,400
-0.09(-1.00%)
Dec 01, 2022
8.880
9.000
8.720
9.000
15,887
+0.40(+4.65%)
Nov 30, 2022
8.450
8.600
8.000
8.600
38,579
+0.09(+1.06%)
Nov 29, 2022
9.000
9.030
8.080
8.510
86,047
-0.43(-4.81%)
Nov 28, 2022
8.620
9.320
8.610
8.940
44,048
+0.10(+1.13%)
Nov 25, 2022
8.560
8.950
8.555
8.840
13,385
+0.34(+4.00%)
Nov 23, 2022
8.110
8.570
8.110
8.500
26,472
+0.25(+3.03%)
Nov 22, 2022
8.000
8.370
7.850
8.250
33,474
+0.23(+2.87%)
Nov 21, 2022
7.980
8.236
7.970
8.020
28,800
-0.26(-3.14%)
Nov 18, 2022
8.520
8.670
8.220
8.280
31,225
-0.02(-0.24%)
Nov 17, 2022
8.300
8.590
8.143
8.300
25,703
-0.21(-2.47%)
Nov 16, 2022
9.130
9.130
8.340
8.510
10,645
-0.48(-5.34%)
Nov 15, 2022
9.110
9.300
8.980
8.990
24,800
-0.06(-0.66%)
Nov 14, 2022
8.720
9.180
8.410
9.050
43,807
+0.33(+3.78%)
Nov 11, 2022
8.800
9.090
8.440
8.720
40,707
+0.02(+0.23%)
Nov 10, 2022
8.480
8.750
8.200
8.700
31,157
+0.40(+4.82%)
Nov 09, 2022
8.840
8.840
8.120
8.300
32,703
-0.57(-6.43%)
Nov 08, 2022
8.360
8.990
8.060
8.870
28,349
+0.78(+9.64%)
Nov 07, 2022
8.090
8.160
7.980
8.090
15,094
+0.12(+1.51%)
Nov 04, 2022
8.530
8.530
7.970
7.970
11,677
-0.34(-4.09%)
Nov 03, 2022
8.640
8.760
8.250
8.310
30,516
-0.36(-4.15%)
Nov 02, 2022
8.810
9.180
8.570
8.670
28,025
-0.14(-1.59%)
Nov 01, 2022
8.720
9.000
8.510
8.810
26,085
+0.10(+1.15%)
Oct 31, 2022
8.170
8.860
8.010
8.710
53,311
+0.64(+7.93%)
Oct 28, 2022
7.750
8.340
7.500
8.070
76,278
+0.57(+7.60%)
Oct 27, 2022
7.750
8.000
7.500
7.500
22,846
-0.18(-2.34%)
Oct 26, 2022
7.410
8.230
7.240
7.680
32,082
+0.33(+4.49%)
Oct 25, 2022
6.830
7.500
6.610
7.350
34,185
+0.44(+6.37%)
Oct 24, 2022
6.980
7.150
6.860
6.910
53,194
+0.03(+0.44%)
Oct 21, 2022
6.900
7.080
6.750
6.880
41,203
-0.03(-0.43%)
Oct 20, 2022
7.130
7.410
6.790
6.910
27,565
-0.23(-3.22%)
Oct 19, 2022
7.650
8.040
7.130
7.140
26,720
-0.51(-6.67%)
Oct 18, 2022
7.630
8.040
7.420
7.650
29,438
-0.03(-0.39%)
Oct 17, 2022
7.330
7.690
7.125
7.680
37,498
+0.51(+7.11%)
Oct 14, 2022
7.290
7.500
7.120
7.170
38,945
-0.12(-1.65%)
Oct 13, 2022
7.000
7.580
6.970
7.290
28,549
+0.22(+3.11%)
Oct 12, 2022
7.290
7.290
6.820
7.070
27,716
-0.14(-1.94%)
Oct 11, 2022
7.160
7.415
6.840
7.210
20,732
+0.05(+0.70%)
Oct 10, 2022
7.300
7.630
7.140
7.160
47,758
-0.13(-1.78%)
Oct 07, 2022
7.800
7.810
7.290
7.290
34,135
-0.54(-6.90%)
Oct 06, 2022
8.330
8.350
7.810
7.830
32,228
-0.45(-5.43%)
Oct 05, 2022
8.460
8.690
8.120
8.280
28,462
-0.38(-4.39%)
Oct 04, 2022
8.230
9.075
8.230
8.660
53,626
+0.40(+4.84%)
Oct 03, 2022
7.870
8.310
7.740
8.260
40,248
+0.45(+5.76%)
Sep 30, 2022
7.400
7.870
7.400
7.810
34,498
+0.32(+4.27%)
Sep 29, 2022
7.720
7.720
7.350
7.490
57,428
-0.34(-4.34%)
Sep 28, 2022
7.780
8.035
7.590
7.830
112,028
+0.04(+0.51%)
Sep 27, 2022
7.950
8.080
7.605
7.790
47,979
-0.10(-1.27%)
Sep 26, 2022
7.900
8.220
7.795
7.890
86,467
-0.11(-1.38%)
Sep 23, 2022
7.820
8.030
7.655
8.000
67,086
-0.02(-0.25%)
Sep 22, 2022
8.510
8.510
8.010
8.020
137,071
-0.56(-6.53%)
Sep 21, 2022
8.800
8.850
8.510
8.580
64,700
-0.40(-4.45%)
Sep 20, 2022
8.950
9.120
8.830
8.980
85,631
-0.05(-0.55%)
Sep 19, 2022
8.990
9.080
8.700
9.030
73,498
+0.05(+0.56%)
Sep 16, 2022
9.580
9.580
8.820
8.980
80,759
-0.79(-8.09%)
Sep 15, 2022
9.880
9.970
9.605
9.770
30,877
-0.20(-2.01%)
Sep 14, 2022
10.43
10.43
9.760
9.970
85,587
-0.35(-3.39%)
Sep 13, 2022
10.74
10.76
10.22
10.32
39,942
-0.68(-6.18%)
Sep 12, 2022
11.18
11.28
11.00
11.00
28,002
-0.16(-1.43%)
Sep 09, 2022
11.32
11.69
10.74
11.16
53,440
-0.16(-1.41%)
Sep 08, 2022
10.95
11.48
10.52
11.32
76,074
+0.12(+1.07%)
Sep 07, 2022
9.960
11.20
9.960
11.20
99,838
+1.44(+14.75%)
Sep 06, 2022
10.73
10.73
9.640
9.760
54,556
-0.78(-7.40%)
Sep 02, 2022
10.45
10.55
10.08
10.54
34,688
+0.34(+3.33%)
Sep 01, 2022
10.73
10.73
10.05
10.20
38,057
-0.70(-6.42%)
Aug 31, 2022
11.33
11.47
10.82
10.90
37,432
-0.44(-3.88%)
Aug 30, 2022
11.14
11.50
10.71
11.34
56,554
+0.32(+2.90%)
Aug 29, 2022
11.27
11.35
10.88
11.02
20,722
-0.34(-2.99%)
Aug 26, 2022
11.32
11.62
10.91
11.36
57,291
-0.07(-0.61%)
Aug 25, 2022
11.86
11.97
11.29
11.43
40,074
-0.32(-2.72%)
Aug 24, 2022
11.37
11.85
11.09
11.75
25,663
+0.25(+2.17%)
Aug 23, 2022
11.67
11.74
11.35
11.50
14,775
-0.29(-2.46%)
Aug 22, 2022
11.84
11.99
11.53
11.79
48,654
+0.26(+2.25%)
Aug 19, 2022
11.45
11.66
11.31
11.53
55,469
-0.18(-1.54%)
Aug 18, 2022
12.01
12.11
11.54
11.71
50,625
-0.30(-2.50%)
Aug 17, 2022
12.57
12.66
11.89
12.01
34,256
-0.91(-7.04%)
Aug 16, 2022
13.21
13.33
12.91
12.92
23,986
-0.44(-3.29%)
Aug 15, 2022
12.80
13.73
12.69
13.36
44,293
+0.50(+3.89%)
Aug 12, 2022
12.33
13.03
12.14
12.86
64,096
+0.63(+5.15%)
Aug 11, 2022
12.29
12.69
12.02
12.23
50,722
-0.07(-0.57%)
Aug 10, 2022
12.37
12.82
12.11
12.30
49,443
+0.26(+2.16%)
Aug 09, 2022
12.75
12.90
12.01
12.04
61,419
-0.90(-6.96%)
Aug 08, 2022
12.38
13.38
12.38
12.94
86,037
+0.56(+4.52%)
Aug 05, 2022
11.28
12.45
11.28
12.38
80,304
+0.94(+8.22%)
Aug 04, 2022
11.70
11.70
11.24
11.44
97,551
-0.31(-2.64%)
Aug 03, 2022
11.75
12.05
11.67
11.75
110,118
+0.01(+0.09%)
Aug 02, 2022
12.09
12.33
11.67
11.74
62,522
-0.08(-0.68%)
Aug 01, 2022
12.15
12.70
11.81
11.82
48,427
-0.32(-2.64%)
Jul 29, 2022
11.41
12.62
11.41
12.14
44,960
+0.63(+5.47%)
Jul 28, 2022
11.45
11.65
11.20
11.51
39,798
+0.00(+0.00%)
Jul 27, 2022
11.56
11.60
11.20
11.51
70,549
+0.03(+0.26%)
Jul 26, 2022
11.50
11.77
11.33
11.48
46,105
-0.11(-0.95%)
Jul 25, 2022
12.35
12.39
11.29
11.59
49,214
-0.71(-5.77%)
Jul 22, 2022
13.01
13.10
12.07
12.30
36,079
-0.81(-6.18%)
Jul 21, 2022
13.82
13.90
13.05
13.11
70,720
-0.71(-5.14%)
Jul 20, 2022
13.17
13.96
12.85
13.82
47,272
+0.52(+3.91%)
Jul 19, 2022
12.84
13.64
12.84
13.30
89,844
+0.80(+6.40%)
Jul 18, 2022
12.35
12.88
12.35
12.50
49,843
+0.37(+3.05%)
Jul 15, 2022
11.61
12.40
11.60
12.13
70,515
+0.61(+5.30%)
Jul 14, 2022
11.68
11.99
11.52
11.52
46,578
-0.27(-2.29%)
Jul 13, 2022
11.54
11.86
11.28
11.79
38,134
+0.24(+2.08%)
Jul 12, 2022
11.00
11.67
10.99
11.55
44,049
+0.39(+3.49%)
Jul 11, 2022
11.20
11.52
11.11
11.16
33,607
-0.46(-3.96%)
Jul 08, 2022
11.05
11.69
10.88
11.62
84,132
+0.53(+4.78%)
Jul 07, 2022
11.23
11.34
10.66
11.09
94,558
-0.07(-0.63%)
Jul 06, 2022
11.20
11.30
10.65
11.16
79,893
-0.11(-0.98%)
Jul 05, 2022
10.90
11.69
10.90
11.27
104,057
+0.32(+2.92%)
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.