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
Lulu's Fashion Lounge Holdings, Inc. - Common Stock
(NQ:
LVLU
)
1.800
+0.060 (+3.45%)
Streaming Delayed Price
Updated: 1:10 PM EDT, May 21, 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
2.700
2.700
2.510
2.530
91,961
-0.07(-2.69%)
Jun 29, 2023
2.820
3.000
2.565
2.600
122,430
-0.28(-9.72%)
Jun 28, 2023
2.720
3.080
2.550
2.880
209,161
+0.15(+5.49%)
Jun 27, 2023
2.700
2.890
2.620
2.730
112,560
+0.02(+0.74%)
Jun 26, 2023
2.500
2.740
2.480
2.710
581,732
-0.43(-13.69%)
Jun 23, 2023
2.100
3.260
2.000
3.140
3,778,194
+1.02(+48.11%)
Jun 22, 2023
2.130
2.170
2.100
2.120
54,662
-0.01(-0.70%)
Jun 21, 2023
2.140
2.190
2.130
2.135
41,927
-0.05(-2.06%)
Jun 20, 2023
2.320
2.320
2.110
2.180
101,862
-0.17(-7.23%)
Jun 16, 2023
2.560
2.560
2.260
2.350
129,196
-0.16(-6.37%)
Jun 15, 2023
2.420
2.550
2.380
2.510
60,900
+0.03(+1.21%)
Jun 14, 2023
2.470
2.510
2.430
2.480
41,726
-0.02(-0.60%)
Jun 13, 2023
2.560
2.605
2.400
2.495
69,021
-0.01(-0.60%)
Jun 12, 2023
2.470
2.610
2.380
2.510
61,951
+0.08(+3.29%)
Jun 09, 2023
2.550
2.550
2.360
2.430
51,698
-0.08(-3.19%)
Jun 08, 2023
2.520
2.580
2.370
2.510
59,965
-0.01(-0.40%)
Jun 07, 2023
2.630
2.660
2.410
2.520
58,900
+0.00(+0.00%)
Jun 06, 2023
2.470
2.800
2.405
2.520
75,525
+0.04(+1.61%)
Jun 05, 2023
2.460
2.550
2.400
2.480
32,389
+0.00(+0.00%)
Jun 02, 2023
2.460
2.550
2.360
2.480
65,109
+0.06(+2.48%)
Jun 01, 2023
2.400
2.465
2.350
2.420
38,267
-0.01(-0.41%)
May 31, 2023
2.550
2.550
2.350
2.430
48,845
-0.11(-4.33%)
May 30, 2023
2.730
2.830
2.520
2.540
33,463
-0.21(-7.64%)
May 26, 2023
2.990
3.070
2.690
2.750
28,766
-0.26(-8.64%)
May 25, 2023
3.000
3.080
2.890
3.010
89,893
+0.05(+1.69%)
May 24, 2023
2.705
3.020
2.704
2.960
58,779
+0.15(+5.34%)
May 23, 2023
2.760
2.950
2.680
2.810
74,901
+0.04(+1.44%)
May 22, 2023
2.830
2.900
2.600
2.770
105,294
-0.01(-0.36%)
May 19, 2023
2.800
2.840
2.420
2.780
130,008
+0.02(+0.72%)
May 18, 2023
2.580
2.760
2.400
2.760
78,205
+0.18(+6.98%)
May 17, 2023
2.460
2.670
2.362
2.580
30,225
+0.14(+5.74%)
May 16, 2023
2.380
2.500
2.378
2.440
35,502
+0.03(+1.24%)
May 15, 2023
2.370
2.460
2.321
2.410
16,378
+0.04(+1.69%)
May 12, 2023
2.430
2.490
2.320
2.370
25,815
-0.04(-1.66%)
May 11, 2023
2.500
2.670
2.320
2.410
43,842
-0.12(-4.74%)
May 10, 2023
2.410
2.530
2.320
2.530
37,563
+0.12(+4.98%)
May 09, 2023
2.630
2.700
2.350
2.410
77,231
-0.23(-8.71%)
May 08, 2023
2.590
2.780
2.480
2.640
36,242
+0.07(+2.72%)
May 05, 2023
2.610
2.650
2.270
2.570
16,142
+0.03(+1.18%)
May 04, 2023
2.530
2.750
2.421
2.540
53,343
-0.02(-0.78%)
May 03, 2023
2.330
2.740
2.320
2.560
75,711
+0.26(+11.30%)
May 02, 2023
2.200
2.340
2.101
2.300
22,921
+0.07(+3.14%)
May 01, 2023
2.260
2.315
2.150
2.230
24,372
-0.02(-0.89%)
Apr 28, 2023
2.200
2.300
2.180
2.250
33,093
+0.05(+2.27%)
Apr 27, 2023
2.280
2.280
2.150
2.200
34,040
-0.05(-2.22%)
Apr 26, 2023
2.300
2.390
2.210
2.250
68,459
-0.10(-4.26%)
Apr 25, 2023
2.180
2.390
2.150
2.350
54,185
+0.18(+8.29%)
Apr 24, 2023
2.160
2.290
2.150
2.170
34,340
-0.03(-1.36%)
Apr 21, 2023
2.200
2.285
2.090
2.200
39,564
-0.03(-1.35%)
Apr 20, 2023
2.380
2.421
2.200
2.230
23,460
-0.17(-7.08%)
Apr 19, 2023
2.140
2.590
2.120
2.400
132,451
+0.26(+12.15%)
Apr 18, 2023
2.160
2.170
2.100
2.140
32,368
+0.02(+0.94%)
Apr 17, 2023
2.060
2.130
2.037
2.120
32,441
+0.04(+1.92%)
Apr 14, 2023
2.230
2.260
2.030
2.080
39,431
-0.15(-6.73%)
Apr 13, 2023
1.970
2.280
1.910
2.230
66,305
+0.27(+13.78%)
Apr 12, 2023
2.080
2.080
1.900
1.960
45,488
-0.10(-4.85%)
Apr 11, 2023
2.040
2.150
1.980
2.060
42,095
+0.03(+1.48%)
Apr 10, 2023
2.090
2.170
1.930
2.030
96,589
-0.07(-3.33%)
Apr 06, 2023
2.140
2.250
2.060
2.100
42,183
-0.03(-1.41%)
Apr 05, 2023
2.270
2.330
2.110
2.130
64,218
-0.09(-4.05%)
Apr 04, 2023
2.360
2.390
2.220
2.220
103,255
-0.14(-5.93%)
Apr 03, 2023
2.380
2.670
2.300
2.360
38,584
-0.02(-0.84%)
Mar 31, 2023
2.380
2.490
2.317
2.380
73,564
+0.03(+1.28%)
Mar 30, 2023
2.380
2.390
2.300
2.350
15,255
+0.00(+0.00%)
Mar 29, 2023
2.400
2.427
2.310
2.350
36,979
-0.01(-0.42%)
Mar 28, 2023
2.360
2.510
2.280
2.360
28,929
-0.02(-0.84%)
Mar 27, 2023
2.400
2.460
2.350
2.380
45,420
-0.03(-1.24%)
Mar 24, 2023
2.340
2.480
2.330
2.410
34,060
+0.04(+1.90%)
Mar 23, 2023
2.600
2.655
2.300
2.365
42,994
-0.20(-7.98%)
Mar 22, 2023
2.640
2.640
2.360
2.570
114,187
-0.04(-1.53%)
Mar 21, 2023
2.360
2.800
2.330
2.610
72,480
+0.25(+10.83%)
Mar 20, 2023
2.320
2.370
2.295
2.355
61,169
+0.04(+1.51%)
Mar 17, 2023
2.640
2.810
2.300
2.320
137,249
-0.36(-13.43%)
Mar 16, 2023
2.500
2.950
2.500
2.680
219,138
+0.20(+8.06%)
Mar 15, 2023
2.240
2.500
2.140
2.480
258,547
+0.38(+18.10%)
Mar 14, 2023
2.100
2.250
1.980
2.100
155,549
+0.06(+2.94%)
Mar 13, 2023
2.050
2.110
2.000
2.040
92,214
+0.04(+2.00%)
Mar 10, 2023
2.200
2.340
1.935
2.000
156,489
-0.21(-9.30%)
Mar 09, 2023
2.440
2.540
2.200
2.205
107,862
-0.23(-9.63%)
Mar 08, 2023
2.930
2.958
2.400
2.440
187,807
-0.49(-16.72%)
Mar 07, 2023
3.150
3.150
2.920
2.930
56,578
-0.15(-4.87%)
Mar 06, 2023
3.180
3.400
3.025
3.080
59,094
-0.07(-2.22%)
Mar 03, 2023
3.130
3.200
3.080
3.150
31,954
+0.05(+1.61%)
Mar 02, 2023
3.050
3.230
3.005
3.100
40,611
-0.02(-0.64%)
Mar 01, 2023
3.060
3.241
3.000
3.120
124,291
+0.07(+2.30%)
Feb 28, 2023
3.010
3.250
3.010
3.050
27,787
+0.04(+1.33%)
Feb 27, 2023
3.110
3.189
2.940
3.010
40,991
-0.02(-0.66%)
Feb 24, 2023
3.040
3.120
2.960
3.030
38,523
-0.12(-3.81%)
Feb 23, 2023
3.100
3.250
3.000
3.150
43,644
+0.08(+2.61%)
Feb 22, 2023
3.030
3.120
2.950
3.070
39,712
+0.05(+1.66%)
Feb 21, 2023
3.210
3.245
3.000
3.020
33,534
-0.28(-8.48%)
Feb 17, 2023
3.140
3.350
3.123
3.300
104,907
+0.20(+6.45%)
Feb 16, 2023
3.180
3.240
3.100
3.100
51,009
-0.13(-4.02%)
Feb 15, 2023
3.080
3.270
3.005
3.230
63,054
+0.03(+0.94%)
Feb 14, 2023
2.990
3.270
2.945
3.200
72,971
+0.19(+6.31%)
Feb 13, 2023
3.090
3.090
2.790
3.010
109,791
+0.05(+1.69%)
Feb 10, 2023
3.510
3.510
2.890
2.960
144,104
-0.58(-16.38%)
Feb 09, 2023
3.710
3.790
3.540
3.540
103,023
-0.17(-4.58%)
Feb 08, 2023
3.940
3.980
3.600
3.710
116,959
-0.28(-7.02%)
Feb 07, 2023
3.760
4.040
3.640
3.990
132,178
+0.27(+7.26%)
Feb 06, 2023
3.440
3.780
3.350
3.720
124,578
+0.29(+8.45%)
Feb 03, 2023
3.310
3.600
3.230
3.430
81,945
+0.05(+1.48%)
Feb 02, 2023
3.330
3.600
3.300
3.380
125,271
+0.00(+0.00%)
Feb 01, 2023
3.160
3.440
3.050
3.380
129,235
+0.15(+4.64%)
Jan 31, 2023
3.030
3.307
3.030
3.230
130,469
+0.22(+7.31%)
Jan 30, 2023
2.930
3.210
2.850
3.010
72,509
-0.03(-0.99%)
Jan 27, 2023
2.780
3.115
2.760
3.040
83,800
+0.26(+9.35%)
Jan 26, 2023
2.960
2.980
2.680
2.780
65,980
-0.10(-3.47%)
Jan 25, 2023
2.780
2.970
2.670
2.880
97,647
+0.09(+3.23%)
Jan 24, 2023
2.950
3.000
2.780
2.790
89,610
-0.16(-5.42%)
Jan 23, 2023
2.970
3.006
2.811
2.950
47,722
-0.01(-0.34%)
Jan 20, 2023
3.050
3.085
2.910
2.960
83,475
-0.04(-1.33%)
Jan 19, 2023
3.000
3.040
2.880
3.000
69,156
-0.02(-0.66%)
Jan 18, 2023
2.800
3.040
2.800
3.020
112,957
+0.25(+9.03%)
Jan 17, 2023
2.790
2.870
2.730
2.770
69,943
-0.03(-1.07%)
Jan 13, 2023
2.680
2.830
2.680
2.800
61,080
+0.09(+3.32%)
Jan 12, 2023
2.660
2.823
2.522
2.710
123,660
+0.10(+3.83%)
Jan 11, 2023
2.460
2.660
2.460
2.610
63,997
+0.18(+7.41%)
Jan 10, 2023
2.270
2.460
2.240
2.430
90,728
+0.18(+8.00%)
Jan 09, 2023
2.410
2.420
2.240
2.250
99,480
-0.12(-5.06%)
Jan 06, 2023
2.300
2.390
2.210
2.370
135,434
+0.09(+3.95%)
Jan 05, 2023
2.330
2.357
2.255
2.280
127,889
-0.07(-2.98%)
Jan 04, 2023
2.500
2.500
2.300
2.350
135,077
-0.10(-4.08%)
Jan 03, 2023
2.510
2.570
2.430
2.450
62,800
-0.06(-2.39%)
Dec 30, 2022
2.390
2.570
2.370
2.510
169,012
+0.07(+2.87%)
Dec 29, 2022
2.380
2.500
2.310
2.440
154,562
+0.15(+6.55%)
Dec 28, 2022
2.170
2.370
2.160
2.290
169,717
+0.11(+5.05%)
Dec 27, 2022
2.330
2.330
2.170
2.180
198,507
-0.18(-7.63%)
Dec 23, 2022
2.380
2.473
2.340
2.360
90,141
+0.00(+0.00%)
Dec 22, 2022
2.520
2.690
2.260
2.360
224,225
-0.18(-7.09%)
Dec 21, 2022
2.540
2.660
2.503
2.540
96,861
-0.02(-0.78%)
Dec 20, 2022
2.490
2.640
2.470
2.560
81,166
+0.09(+3.64%)
Dec 19, 2022
2.970
2.970
2.440
2.470
162,994
-0.50(-16.84%)
Dec 16, 2022
2.720
3.060
2.660
2.970
257,936
+0.27(+10.00%)
Dec 15, 2022
2.870
2.910
2.660
2.700
163,149
-0.21(-7.22%)
Dec 14, 2022
3.090
3.138
2.870
2.910
147,328
-0.19(-6.13%)
Dec 13, 2022
3.280
3.378
3.040
3.100
138,353
-0.02(-0.64%)
Dec 12, 2022
3.240
3.265
3.000
3.120
116,984
-0.09(-2.80%)
Dec 09, 2022
3.040
3.310
2.990
3.210
123,526
+0.15(+4.90%)
Dec 08, 2022
3.230
3.230
3.035
3.060
281,896
-0.10(-3.16%)
Dec 07, 2022
3.250
3.250
3.120
3.160
93,751
-0.08(-2.47%)
Dec 06, 2022
3.490
3.595
3.200
3.240
141,522
-0.25(-7.16%)
Dec 05, 2022
3.660
3.790
3.390
3.490
255,304
-0.17(-4.64%)
Dec 02, 2022
3.700
3.825
3.600
3.660
172,406
-0.04(-1.08%)
Dec 01, 2022
3.870
3.915
3.680
3.700
194,992
-0.15(-3.90%)
Nov 30, 2022
3.830
3.890
3.670
3.850
141,510
+0.12(+3.22%)
Nov 29, 2022
4.010
4.010
3.640
3.730
341,023
-0.27(-6.75%)
Nov 28, 2022
4.020
4.180
3.925
4.000
131,635
-0.02(-0.50%)
Nov 25, 2022
4.080
4.180
4.000
4.020
54,793
-0.07(-1.71%)
Nov 23, 2022
4.110
4.360
4.020
4.090
292,125
-0.25(-5.76%)
Nov 22, 2022
4.490
4.560
4.200
4.340
228,166
-0.15(-3.34%)
Nov 21, 2022
4.840
4.840
4.360
4.490
231,075
-0.38(-7.80%)
Nov 18, 2022
5.090
5.090
4.810
4.870
96,511
-0.17(-3.37%)
Nov 17, 2022
5.350
5.350
4.760
5.040
309,210
-0.48(-8.70%)
Nov 16, 2022
4.900
5.845
4.500
5.520
572,877
-0.77(-12.24%)
Nov 15, 2022
5.890
6.310
5.765
6.290
296,829
+0.60(+10.54%)
Nov 14, 2022
5.700
5.810
5.500
5.690
231,230
-0.09(-1.56%)
Nov 11, 2022
5.250
6.030
5.250
5.780
149,653
+0.51(+9.68%)
Nov 10, 2022
5.310
5.630
5.060
5.270
157,108
+0.23(+4.56%)
Nov 09, 2022
5.410
5.430
5.000
5.040
91,593
-0.45(-8.20%)
Nov 08, 2022
6.120
6.120
5.190
5.490
135,577
-0.59(-9.70%)
Nov 07, 2022
6.220
6.370
6.000
6.080
59,286
-0.09(-1.46%)
Nov 04, 2022
6.350
6.410
5.980
6.170
49,473
-0.02(-0.32%)
Nov 03, 2022
6.080
6.280
5.870
6.190
90,924
+0.10(+1.64%)
Nov 02, 2022
6.290
6.620
6.030
6.090
102,843
-0.25(-3.94%)
Nov 01, 2022
6.410
6.800
6.260
6.340
118,731
+0.08(+1.28%)
Oct 31, 2022
6.100
6.560
6.100
6.260
112,055
+0.12(+1.95%)
Oct 28, 2022
6.110
6.220
5.720
6.140
82,015
+0.12(+1.99%)
Oct 27, 2022
6.050
6.610
5.965
6.020
115,480
+0.02(+0.33%)
Oct 26, 2022
5.920
6.290
5.920
6.000
91,604
+0.13(+2.21%)
Oct 25, 2022
5.620
6.020
5.620
5.870
97,745
+0.25(+4.45%)
Oct 24, 2022
5.550
5.690
5.261
5.620
72,470
+0.10(+1.81%)
Oct 21, 2022
5.400
5.560
5.150
5.520
76,940
+0.25(+4.74%)
Oct 20, 2022
5.200
5.410
5.200
5.270
60,697
+0.04(+0.76%)
Oct 19, 2022
5.730
5.730
5.180
5.230
119,281
-0.56(-9.67%)
Oct 18, 2022
5.820
5.860
5.510
5.790
100,129
+0.24(+4.32%)
Oct 17, 2022
5.090
5.800
5.080
5.550
207,544
+0.58(+11.67%)
Oct 14, 2022
5.460
5.460
4.940
4.970
148,085
-0.47(-8.64%)
Oct 13, 2022
5.180
5.580
5.070
5.440
159,622
+0.10(+1.87%)
Oct 12, 2022
5.450
5.680
5.000
5.340
136,981
-0.11(-2.02%)
Oct 11, 2022
5.260
5.680
4.950
5.450
266,717
+0.17(+3.22%)
Oct 10, 2022
5.060
5.530
4.860
5.280
242,572
+0.16(+3.13%)
Oct 07, 2022
5.120
5.220
4.770
5.120
110,768
+0.07(+1.39%)
Oct 06, 2022
4.930
5.410
4.860
5.050
125,170
+0.07(+1.41%)
Oct 05, 2022
4.870
5.005
4.720
4.980
102,393
+0.02(+0.40%)
Oct 04, 2022
4.940
5.140
4.800
4.960
266,773
+0.10(+2.06%)
Oct 03, 2022
4.690
4.900
4.570
4.860
124,141
+0.20(+4.29%)
Sep 30, 2022
4.690
4.920
4.571
4.660
118,492
-0.05(-1.06%)
Sep 29, 2022
4.970
4.970
4.580
4.710
205,821
-0.35(-6.92%)
Sep 28, 2022
5.050
5.140
4.930
5.060
90,509
+0.05(+1.00%)
Sep 27, 2022
4.970
5.176
4.960
5.010
89,355
+0.11(+2.24%)
Sep 26, 2022
4.960
5.150
4.880
4.900
106,022
-0.08(-1.61%)
Sep 23, 2022
5.060
5.060
4.850
4.980
156,499
+0.03(+0.61%)
Sep 22, 2022
5.270
5.280
4.870
4.950
251,548
-0.33(-6.25%)
Sep 21, 2022
5.350
5.490
5.145
5.280
177,615
-0.05(-0.94%)
Sep 20, 2022
5.520
5.630
5.130
5.330
222,914
-0.28(-4.99%)
Sep 19, 2022
5.350
5.745
5.350
5.610
305,285
+0.17(+3.12%)
Sep 16, 2022
5.770
5.820
5.440
5.440
1,127,473
-0.46(-7.80%)
Sep 15, 2022
6.020
6.320
5.900
5.900
208,629
-0.16(-2.64%)
Sep 14, 2022
5.900
6.110
5.600
6.060
232,451
+0.16(+2.71%)
Sep 13, 2022
6.300
6.480
5.890
5.900
179,258
-0.60(-9.23%)
Sep 12, 2022
6.530
6.790
6.260
6.500
242,123
+0.03(+0.46%)
Sep 09, 2022
6.490
6.734
6.380
6.470
160,620
+0.04(+0.62%)
Sep 08, 2022
6.450
6.580
6.240
6.430
110,979
-0.16(-2.43%)
Sep 07, 2022
6.300
6.610
6.200
6.590
142,466
+0.43(+6.98%)
Sep 06, 2022
6.240
6.580
6.020
6.160
238,913
-0.02(-0.32%)
Sep 02, 2022
6.260
6.260
5.960
6.180
206,176
+0.12(+1.98%)
Sep 01, 2022
6.400
6.400
5.830
6.060
222,649
-0.32(-5.02%)
Aug 31, 2022
6.860
7.085
6.320
6.380
172,849
-0.38(-5.62%)
Aug 30, 2022
6.780
6.830
6.500
6.760
223,249
-0.04(-0.59%)
Aug 29, 2022
6.780
7.160
6.700
6.800
213,628
-0.04(-0.58%)
Aug 26, 2022
6.750
6.860
6.610
6.840
258,208
+0.24(+3.64%)
Aug 25, 2022
6.640
6.843
6.450
6.600
178,051
+0.04(+0.61%)
Aug 24, 2022
6.630
6.710
6.360
6.560
200,906
+0.02(+0.31%)
Aug 23, 2022
6.390
6.770
6.390
6.540
244,225
+0.19(+2.99%)
Aug 22, 2022
6.720
6.790
6.250
6.350
256,198
-0.55(-7.97%)
Aug 19, 2022
6.970
7.070
6.510
6.900
351,839
-0.23(-3.23%)
Aug 18, 2022
6.730
7.300
6.440
7.130
305,954
+0.38(+5.63%)
Aug 17, 2022
7.400
7.549
5.925
6.750
858,366
-1.08(-13.79%)
Aug 16, 2022
7.430
8.160
7.340
7.830
492,155
+0.45(+6.10%)
Aug 15, 2022
7.360
7.440
7.070
7.380
169,490
+0.11(+1.51%)
Aug 12, 2022
6.970
7.310
6.580
7.270
205,549
+0.29(+4.15%)
Aug 11, 2022
7.040
7.395
6.960
6.980
263,983
+0.00(+0.00%)
Aug 10, 2022
6.900
7.210
6.780
6.980
187,442
+0.30(+4.49%)
Aug 09, 2022
7.530
7.840
6.510
6.680
413,099
-0.65(-8.87%)
Aug 08, 2022
6.290
7.670
6.250
7.330
1,463,802
+1.62(+28.37%)
Aug 05, 2022
5.630
5.980
5.580
5.710
205,903
+0.04(+0.71%)
Aug 04, 2022
5.690
5.940
5.420
5.670
295,454
+0.05(+0.89%)
Aug 03, 2022
5.550
5.840
5.420
5.620
380,428
+0.23(+4.27%)
Aug 02, 2022
5.480
5.570
5.310
5.390
210,002
-0.07(-1.28%)
Aug 01, 2022
5.630
5.640
5.305
5.460
478,557
-0.14(-2.50%)
Jul 29, 2022
6.060
6.060
5.555
5.600
386,246
-0.30(-5.08%)
Jul 28, 2022
7.220
7.425
5.890
5.900
337,171
-1.82(-23.58%)
Jul 27, 2022
7.430
8.130
7.170
7.720
82,702
+0.27(+3.62%)
Jul 26, 2022
8.060
8.060
6.955
7.450
118,164
-0.87(-10.46%)
Jul 25, 2022
7.740
8.570
7.390
8.320
186,295
+0.69(+9.04%)
Jul 22, 2022
9.790
9.790
6.780
7.630
474,892
-2.71(-26.21%)
Jul 21, 2022
11.07
11.07
10.27
10.34
56,764
-0.79(-7.10%)
Jul 20, 2022
10.43
11.27
10.34
11.13
83,989
+0.73(+7.02%)
Jul 19, 2022
10.60
11.20
10.28
10.40
129,293
-0.14(-1.33%)
Jul 18, 2022
10.31
11.49
10.20
10.54
120,422
+0.29(+2.83%)
Jul 15, 2022
9.940
10.28
9.059
10.25
151,914
+0.31(+3.12%)
Jul 14, 2022
11.24
11.73
9.890
9.940
144,579
-1.55(-13.49%)
Jul 13, 2022
10.68
11.67
10.17
11.49
122,378
+0.57(+5.22%)
Jul 12, 2022
10.80
11.42
10.63
10.92
110,869
+0.15(+1.39%)
Jul 11, 2022
11.86
11.90
10.76
10.77
124,293
-1.33(-10.99%)
Jul 08, 2022
11.26
12.20
11.21
12.10
84,182
+0.54(+4.67%)
Jul 07, 2022
11.45
11.72
10.90
11.56
85,029
+0.14(+1.23%)
Jul 06, 2022
11.57
11.76
11.26
11.42
97,423
-0.21(-1.81%)
Jul 05, 2022
10.81
11.68
10.40
11.63
81,739
+0.63(+5.73%)
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.