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
Femasys Inc
(NQ:
FEMY
)
1.390
-0.030 (-2.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2022
2.230
2.290
2.200
2.260
19,821
-0.04(-1.74%)
Mar 30, 2022
2.250
2.340
2.160
2.300
137,446
-0.03(-1.29%)
Mar 29, 2022
2.150
2.440
2.070
2.330
151,463
+0.11(+4.95%)
Mar 28, 2022
2.150
2.260
2.030
2.220
137,587
+0.00(+0.00%)
Mar 25, 2022
2.170
2.260
2.020
2.220
339,330
-0.09(-3.90%)
Mar 24, 2022
2.470
2.578
2.260
2.310
2,925,245
-0.04(-1.70%)
Mar 23, 2022
2.080
2.380
2.020
2.350
1,523,972
+0.46(+24.34%)
Mar 22, 2022
1.950
1.990
1.860
1.890
134,880
-0.04(-2.07%)
Mar 21, 2022
2.020
2.120
1.930
1.930
98,993
-0.06(-3.02%)
Mar 18, 2022
2.050
2.080
1.930
1.990
112,899
-0.10(-4.78%)
Mar 17, 2022
1.810
2.170
1.810
2.090
202,528
+0.33(+18.75%)
Mar 16, 2022
1.990
2.043
1.760
1.760
70,844
-0.18(-9.28%)
Mar 15, 2022
1.950
2.080
1.940
1.940
15,385
-0.01(-0.51%)
Mar 14, 2022
1.990
2.140
1.860
1.950
37,599
-0.14(-6.70%)
Mar 11, 2022
1.860
2.160
1.760
2.090
284,466
+0.16(+8.29%)
Mar 10, 2022
2.010
2.062
1.920
1.930
137,524
-0.12(-5.85%)
Mar 09, 2022
1.942
2.124
1.942
2.050
62,119
+0.10(+5.13%)
Mar 08, 2022
2.120
2.120
1.800
1.950
234,680
-0.15(-7.14%)
Mar 07, 2022
2.190
2.250
2.050
2.100
75,009
-0.14(-6.25%)
Mar 04, 2022
2.320
2.320
1.955
2.240
109,504
-0.09(-3.86%)
Mar 03, 2022
2.380
2.380
2.205
2.330
165,578
-0.10(-4.12%)
Mar 02, 2022
2.660
2.685
2.150
2.430
821,655
-0.23(-8.65%)
Mar 01, 2022
2.920
3.010
2.610
2.660
357,445
-0.31(-10.44%)
Feb 28, 2022
2.950
3.354
2.800
2.970
769,585
-0.04(-1.33%)
Feb 25, 2022
2.870
3.097
2.900
3.010
65,792
+0.15(+5.24%)
Feb 24, 2022
2.810
3.040
2.651
2.860
222,886
-0.13(-4.35%)
Feb 23, 2022
3.035
3.035
2.850
2.990
9,556
+0.01(+0.34%)
Feb 22, 2022
3.010
3.050
2.879
2.980
37,578
-0.09(-2.93%)
Feb 18, 2022
3.070
0
-0.17(-5.25%)
Feb 17, 2022
3.320
3.350
3.090
3.240
30,157
-0.05(-1.52%)
Feb 16, 2022
3.030
3.440
3.030
3.290
104,504
+0.26(+8.58%)
Feb 15, 2022
3.100
3.100
2.916
3.030
99,447
+0.23(+8.21%)
Feb 14, 2022
2.950
2.990
2.800
2.800
227,004
-0.10(-3.45%)
Feb 11, 2022
3.590
3.710
2.800
2.900
568,628
-0.57(-16.43%)
Feb 10, 2022
3.060
3.580
3.060
3.470
793,191
+0.31(+9.81%)
Feb 09, 2022
3.130
3.300
3.020
3.160
142,068
+0.10(+3.27%)
Feb 08, 2022
2.870
3.380
2.870
3.060
121,363
+0.12(+4.08%)
Feb 07, 2022
3.120
3.120
2.890
2.940
51,524
-0.35(-10.64%)
Feb 04, 2022
3.140
3.290
2.964
3.290
78,348
+0.30(+10.03%)
Feb 03, 2022
2.910
3.090
2.990
68,906
-0.01(-0.33%)
Feb 02, 2022
2.950
3.000
2.720
3.000
20,798
+0.03(+1.01%)
Feb 01, 2022
3.020
3.190
2.910
2.970
25,660
-0.02(-0.67%)
Jan 31, 2022
2.910
3.210
2.780
2.990
145,168
+0.06(+2.05%)
Jan 28, 2022
2.940
3.310
2.800
2.930
87,364
+0.14(+5.02%)
Jan 27, 2022
3.120
3.120
2.780
2.790
80,740
-0.21(-7.00%)
Jan 26, 2022
3.010
3.350
3.000
3.000
185,625
-0.03(-0.99%)
Jan 25, 2022
2.940
3.347
2.853
3.030
32,807
+0.13(+4.48%)
Jan 24, 2022
2.790
2.950
2.610
2.900
62,130
+0.09(+3.20%)
Jan 21, 2022
3.180
3.180
2.810
2.810
53,537
-0.42(-13.00%)
Jan 20, 2022
3.300
3.400
3.120
3.230
19,758
-0.01(-0.31%)
Jan 19, 2022
3.200
3.435
3.050
3.240
121,527
+0.11(+3.51%)
Jan 18, 2022
3.060
3.240
3.010
3.130
22,934
-0.03(-0.95%)
Jan 14, 2022
3.160
0
-0.02(-0.63%)
Jan 13, 2022
3.400
3.400
3.080
3.180
79,512
-0.17(-5.07%)
Jan 12, 2022
3.270
3.480
3.225
3.350
159,666
+0.14(+4.36%)
Jan 11, 2022
3.140
3.440
3.000
3.210
146,584
+0.02(+0.78%)
Jan 10, 2022
3.260
3.380
2.865
3.185
65,064
-0.07(-2.30%)
Jan 07, 2022
3.240
3.399
2.690
3.260
346,740
+0.13(+4.15%)
Jan 06, 2022
3.600
3.600
3.090
3.130
63,303
-0.36(-10.32%)
Jan 05, 2022
3.850
3.930
3.410
3.490
84,424
-0.39(-10.05%)
Jan 04, 2022
3.930
4.050
3.650
3.880
142,407
-0.11(-2.76%)
Jan 03, 2022
3.890
4.040
3.770
3.990
35,242
+0.09(+2.31%)
Dec 31, 2021
3.670
3.970
3.554
3.900
80,103
+0.28(+7.73%)
Dec 30, 2021
3.440
3.810
3.440
3.620
187,185
+0.13(+3.72%)
Dec 29, 2021
3.630
3.630
3.050
3.490
427,426
-0.03(-0.85%)
Dec 28, 2021
3.960
4.150
3.320
3.520
540,210
-0.40(-10.20%)
Dec 27, 2021
4.530
4.547
3.758
3.920
677,990
-0.66(-14.41%)
Dec 23, 2021
4.420
4.770
4.250
4.580
124,014
+0.19(+4.33%)
Dec 22, 2021
4.010
4.530
4.010
4.390
107,475
+0.27(+6.55%)
Dec 21, 2021
4.100
4.600
3.990
4.120
130,472
-0.05(-1.20%)
Dec 20, 2021
4.000
4.170
3.700
4.170
104,319
+0.05(+1.21%)
Dec 17, 2021
4.070
4.190
3.850
4.120
39,919
+0.05(+1.23%)
Dec 16, 2021
4.060
4.340
3.960
4.070
148,935
+0.03(+0.74%)
Dec 15, 2021
4.210
4.460
3.910
4.040
212,959
-0.24(-5.61%)
Dec 14, 2021
4.250
4.430
4.080
4.280
61,966
-0.01(-0.23%)
Dec 13, 2021
4.420
4.460
4.230
4.290
27,460
-0.17(-3.81%)
Dec 10, 2021
4.290
4.550
4.250
4.460
84,247
+0.01(+0.22%)
Dec 09, 2021
4.600
4.640
4.030
4.450
327,000
-0.21(-4.51%)
Dec 08, 2021
4.570
5.640
4.400
4.660
1,240,213
+0.13(+2.87%)
Dec 07, 2021
4.470
5.000
4.370
4.530
42,362
+0.05(+1.12%)
Dec 06, 2021
4.410
4.850
4.364
4.480
23,105
-0.06(-1.32%)
Dec 03, 2021
4.900
4.900
4.400
4.540
12,561
-0.33(-6.78%)
Dec 02, 2021
4.630
4.920
4.365
4.870
23,609
+0.19(+4.06%)
Dec 01, 2021
5.330
5.330
4.360
4.680
103,123
-0.70(-13.01%)
Nov 30, 2021
5.360
5.420
5.022
5.380
26,247
-0.03(-0.55%)
Nov 29, 2021
4.720
5.420
4.390
5.410
183,716
+0.87(+19.16%)
Nov 26, 2021
4.440
4.880
4.300
4.540
91,249
-0.45(-9.02%)
Nov 24, 2021
4.030
5.940
3.980
4.990
2,352,799
+0.93(+22.91%)
Nov 23, 2021
4.840
4.840
3.770
4.060
97,806
-0.82(-16.80%)
Nov 22, 2021
5.120
5.490
4.310
4.880
62,799
-0.13(-2.59%)
Nov 19, 2021
5.040
5.260
5.000
5.010
44,334
-0.10(-1.96%)
Nov 18, 2021
6.400
5.530
4.810
5.110
209,168
-1.32(-20.53%)
Nov 17, 2021
6.960
6.960
6.300
6.430
66,924
-0.39(-5.72%)
Nov 16, 2021
6.920
6.920
6.660
6.820
20,830
-0.04(-0.58%)
Nov 15, 2021
7.150
7.168
6.800
6.860
42,775
-0.27(-3.79%)
Nov 12, 2021
7.320
7.320
7.060
7.130
12,814
-0.28(-3.78%)
Nov 11, 2021
7.130
7.600
7.010
7.410
49,000
+0.15(+2.07%)
Nov 10, 2021
7.400
7.260
34,392
-0.35(-4.60%)
Nov 09, 2021
7.970
7.970
7.290
7.610
108,609
-0.41(-5.11%)
Nov 08, 2021
7.340
8.100
6.830
8.020
414,188
+0.77(+10.62%)
Nov 05, 2021
7.040
7.380
7.010
7.250
36,565
+0.25(+3.57%)
Nov 04, 2021
6.960
7.150
6.880
7.000
54,833
+0.21(+3.09%)
Nov 03, 2021
6.810
6.830
6.620
6.790
2,961
+0.03(+0.44%)
Nov 02, 2021
6.600
6.880
6.600
6.760
21,998
+0.10(+1.50%)
Nov 01, 2021
7.000
7.000
6.560
6.660
7,840
-0.27(-3.90%)
Oct 29, 2021
7.000
7.100
6.846
6.930
14,077
-0.06(-0.86%)
Oct 28, 2021
7.154
7.154
6.900
6.990
9,845
-0.03(-0.43%)
Oct 27, 2021
7.240
7.020
6.820
7.020
4,186
-0.12(-1.68%)
Oct 26, 2021
7.001
7.190
6.835
7.140
15,647
+0.15(+2.15%)
Oct 25, 2021
6.920
7.000
6.760
6.990
12,547
+0.03(+0.43%)
Oct 22, 2021
7.110
7.110
6.927
6.960
14,625
-0.16(-2.25%)
Oct 21, 2021
7.000
7.198
7.000
7.120
27,434
-0.01(-0.14%)
Oct 20, 2021
6.930
7.220
6.930
7.130
11,218
+0.13(+1.86%)
Oct 19, 2021
6.840
7.200
6.840
7.000
9,247
+0.01(+0.14%)
Oct 18, 2021
7.035
7.080
6.975
6.990
7,641
-0.01(-0.14%)
Oct 15, 2021
6.900
7.165
6.900
7.000
4,162
-0.18(-2.51%)
Oct 14, 2021
7.425
7.425
7.180
7.180
5,871
-0.07(-0.97%)
Oct 13, 2021
7.190
7.510
7.190
7.250
97,949
+0.12(+1.68%)
Oct 12, 2021
6.980
7.180
6.960
7.130
22,496
+0.01(+0.14%)
Oct 11, 2021
7.070
7.170
6.900
7.120
9,268
+0.05(+0.71%)
Oct 08, 2021
6.950
7.070
6.921
7.070
7,470
+0.07(+1.00%)
Oct 07, 2021
7.000
7.000
6.900
7.000
4,926
+0.05(+0.72%)
Oct 06, 2021
6.880
6.950
6.820
6.950
2,347
-0.14(-1.95%)
Oct 05, 2021
7.200
7.200
7.080
7.088
1,484
+0.08(+1.11%)
Oct 04, 2021
6.860
7.200
6.860
7.010
18,841
-0.19(-2.64%)
Oct 01, 2021
6.900
7.390
6.900
7.200
19,724
+0.31(+4.50%)
Sep 30, 2021
7.200
7.200
6.820
6.890
11,758
-0.31(-4.31%)
Sep 29, 2021
7.150
7.404
7.100
7.200
22,010
+0.02(+0.31%)
Sep 28, 2021
7.050
7.290
6.730
7.178
23,167
+0.06(+0.81%)
Sep 27, 2021
7.480
7.600
7.100
7.120
40,972
-0.47(-6.19%)
Sep 24, 2021
7.300
7.780
7.170
7.590
87,069
+0.39(+5.42%)
Sep 23, 2021
6.900
7.415
6.850
7.200
68,597
+0.41(+6.04%)
Sep 22, 2021
6.500
7.120
6.500
6.790
82,533
+0.27(+4.14%)
Sep 21, 2021
6.820
6.990
6.500
6.520
45,593
-0.25(-3.69%)
Sep 20, 2021
7.070
7.200
6.630
6.770
41,511
-0.36(-5.05%)
Sep 17, 2021
7.300
7.530
7.120
7.130
36,052
-0.14(-1.93%)
Sep 16, 2021
7.140
7.495
7.140
7.270
13,429
+0.03(+0.41%)
Sep 15, 2021
7.310
7.540
7.085
7.240
19,198
-0.12(-1.63%)
Sep 14, 2021
7.120
7.460
7.120
7.360
7,681
+0.25(+3.52%)
Sep 13, 2021
7.350
7.770
7.000
7.110
19,919
-0.41(-5.45%)
Sep 10, 2021
7.510
7.790
7.000
7.520
35,587
+0.02(+0.27%)
Sep 09, 2021
7.270
7.590
7.274
7.500
30,914
-0.08(-1.06%)
Sep 08, 2021
7.600
7.740
7.270
7.580
25,035
-0.25(-3.19%)
Sep 07, 2021
7.670
7.910
7.478
7.830
17,816
+0.50(+6.82%)
Sep 03, 2021
7.110
7.763
7.110
7.330
19,954
-0.19(-2.53%)
Sep 02, 2021
7.790
7.880
7.520
7.520
22,616
-0.40(-5.05%)
Sep 01, 2021
7.950
8.100
7.210
7.920
46,372
-0.04(-0.50%)
Aug 31, 2021
6.950
8.399
6.910
7.960
295,349
+1.01(+14.53%)
Aug 30, 2021
6.950
6.950
6.585
6.950
19,553
+0.21(+3.04%)
Aug 27, 2021
6.810
6.940
6.658
6.745
7,663
+0.13(+1.97%)
Aug 26, 2021
7.020
7.020
6.615
6.615
6,840
-0.17(-2.43%)
Aug 25, 2021
7.000
7.160
6.585
6.780
9,598
+0.02(+0.30%)
Aug 24, 2021
7.220
7.300
6.520
6.760
24,750
-0.59(-8.03%)
Aug 23, 2021
6.720
7.510
6.530
7.350
40,134
+0.65(+9.70%)
Aug 20, 2021
6.700
7.000
6.500
6.700
108,687
+0.03(+0.45%)
Aug 19, 2021
6.750
6.750
6.595
6.670
7,655
-0.02(-0.30%)
Aug 18, 2021
6.640
6.740
6.620
6.690
5,367
+0.09(+1.36%)
Aug 17, 2021
6.900
7.006
6.600
6.600
46,038
-0.35(-4.97%)
Aug 16, 2021
7.050
7.358
6.834
6.945
25,829
-0.10(-1.49%)
Aug 13, 2021
7.190
7.500
7.040
7.050
8,686
-0.14(-1.95%)
Aug 12, 2021
7.400
7.400
7.150
7.190
9,683
-0.20(-2.71%)
Aug 11, 2021
7.280
7.580
7.030
7.390
62,282
+0.25(+3.50%)
Aug 10, 2021
7.183
7.330
7.110
7.140
18,836
-0.36(-4.80%)
Aug 09, 2021
7.210
7.655
7.210
7.500
17,342
+0.29(+4.02%)
Aug 06, 2021
7.250
7.300
7.210
7.210
9,127
-0.03(-0.41%)
Aug 05, 2021
7.680
7.680
7.080
7.240
29,149
-0.46(-5.97%)
Aug 04, 2021
7.290
7.700
7.200
7.700
12,862
+0.35(+4.76%)
Aug 03, 2021
7.680
7.680
7.300
7.350
25,975
-0.41(-5.28%)
Aug 02, 2021
7.450
7.990
7.310
7.760
59,448
+0.46(+6.30%)
Jul 30, 2021
7.130
7.350
7.130
7.300
24,623
+0.05(+0.69%)
Jul 29, 2021
7.230
7.411
7.110
7.250
20,550
+0.01(+0.14%)
Jul 28, 2021
7.340
7.460
7.106
7.240
33,640
-0.10(-1.36%)
Jul 27, 2021
7.450
7.680
7.250
7.340
22,675
-0.11(-1.48%)
Jul 26, 2021
8.000
8.190
7.350
7.450
40,484
-0.54(-6.76%)
Jul 23, 2021
8.230
8.361
7.850
7.990
64,983
-0.16(-1.96%)
Jul 22, 2021
8.290
8.900
8.150
8.150
94,464
-0.30(-3.55%)
Jul 21, 2021
8.200
9.980
7.890
8.450
726,396
+0.43(+5.36%)
Jul 20, 2021
7.160
9.490
7.017
8.020
1,054,556
+1.03(+14.74%)
Jul 19, 2021
7.320
7.510
6.770
6.990
193,417
-0.50(-6.68%)
Jul 16, 2021
7.350
7.686
7.350
7.490
44,365
+0.19(+2.60%)
Jul 15, 2021
7.450
7.758
7.100
7.300
44,837
-0.20(-2.67%)
Jul 14, 2021
8.370
8.490
7.290
7.500
270,267
-1.00(-11.76%)
Jul 13, 2021
7.870
9.220
7.740
8.500
680,336
+1.09(+14.71%)
Jul 12, 2021
7.760
7.765
7.220
7.410
83,023
-0.16(-2.11%)
Jul 09, 2021
7.000
7.862
7.000
7.570
100,353
+0.37(+5.14%)
Jul 08, 2021
7.240
7.600
7.099
7.200
53,769
-0.55(-7.10%)
Jul 07, 2021
7.430
7.790
7.118
7.750
140,771
+0.66(+9.31%)
Jul 06, 2021
7.730
7.790
7.010
7.090
205,043
-0.28(-3.80%)
Jul 02, 2021
7.750
8.350
7.330
7.370
107,386
-0.78(-9.57%)
Jul 01, 2021
8.150
8.340
7.660
8.150
270,285
+0.04(+0.49%)
Jun 30, 2021
8.100
10.79
7.600
8.110
3,326,192
-0.05(-0.61%)
Jun 29, 2021
8.120
8.420
8.050
8.160
84,513
+0.18(+2.26%)
Jun 28, 2021
8.970
8.970
7.650
7.980
133,155
-0.57(-6.67%)
Jun 25, 2021
10.50
10.50
8.550
8.550
85,405
-1.34(-13.55%)
Jun 24, 2021
10.59
10.59
9.530
9.890
35,586
-0.56(-5.36%)
Jun 23, 2021
9.780
10.60
9.670
10.45
44,953
+0.50(+5.03%)
Jun 22, 2021
11.15
11.15
9.710
9.950
91,571
-0.90(-8.29%)
Jun 21, 2021
11.66
12.14
10.84
10.85
107,946
-1.15(-9.58%)
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.