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
Ocean Biomedical Inc
(NQ:
OCEA
)
1.760
+0.060 (+3.53%)
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
1.730
1.780
1.651
1.760
147,299
+0.06(+3.53%)
May 16, 2024
1.730
1.760
1.580
1.700
279,815
-0.04(-2.30%)
May 15, 2024
1.540
2.029
1.530
1.740
786,933
+0.18(+11.54%)
May 14, 2024
1.500
1.570
1.440
1.560
128,728
+0.04(+2.63%)
May 13, 2024
1.550
1.620
1.440
1.520
190,019
-0.01(-0.98%)
May 10, 2024
1.740
1.780
1.520
1.535
252,351
-0.21(-11.78%)
May 09, 2024
1.750
2.090
1.650
1.740
1,236,063
-0.01(-0.57%)
May 08, 2024
1.380
1.840
1.320
1.750
1,059,808
+0.34(+24.56%)
May 07, 2024
1.380
1.440
1.380
1.405
96,415
+0.01(+0.72%)
May 06, 2024
1.450
1.460
1.370
1.395
136,430
-0.07(-5.10%)
May 03, 2024
1.390
1.490
1.390
1.470
127,829
+0.07(+5.00%)
May 02, 2024
1.500
1.550
1.330
1.400
310,052
-0.10(-6.98%)
May 01, 2024
1.370
1.610
1.370
1.505
236,178
+0.10(+7.50%)
Apr 30, 2024
1.540
1.550
1.370
1.400
316,057
-0.17(-10.83%)
Apr 29, 2024
1.340
1.670
1.330
1.570
1,321,464
+0.23(+17.16%)
Apr 26, 2024
1.260
1.427
1.260
1.340
248,221
+0.09(+6.77%)
Apr 25, 2024
1.420
1.450
1.250
1.255
170,251
-0.16(-11.31%)
Apr 24, 2024
1.490
1.490
1.380
1.415
151,111
-0.06(-4.39%)
Apr 23, 2024
1.420
1.489
1.370
1.480
163,894
-0.02(-1.66%)
Apr 22, 2024
1.680
1.700
1.420
1.505
508,880
-0.26(-14.49%)
Apr 19, 2024
1.950
1.950
1.740
1.760
209,133
-0.11(-6.13%)
Apr 18, 2024
1.820
1.910
1.780
1.875
209,981
+0.09(+5.04%)
Apr 17, 2024
1.780
1.800
1.660
1.785
160,567
-0.01(-0.28%)
Apr 16, 2024
1.830
1.860
1.670
1.790
232,939
-0.11(-5.79%)
Apr 15, 2024
2.140
2.197
1.850
1.900
349,038
-0.33(-14.99%)
Apr 12, 2024
2.210
2.440
2.210
2.235
324,473
+0.03(+1.36%)
Apr 11, 2024
2.430
2.470
2.175
2.205
427,802
-0.23(-9.26%)
Apr 10, 2024
2.390
2.630
2.330
2.430
337,603
-0.04(-1.62%)
Apr 09, 2024
2.600
2.600
2.370
2.470
228,789
-0.13(-5.00%)
Apr 08, 2024
2.640
2.640
2.360
2.600
305,682
-0.04(-1.70%)
Apr 05, 2024
2.570
2.805
2.530
2.645
219,137
-0.04(-1.67%)
Apr 04, 2024
2.890
3.130
2.670
2.690
342,287
-0.25(-8.50%)
Apr 03, 2024
3.170
3.200
2.830
2.940
347,214
-0.23(-7.26%)
Apr 02, 2024
3.390
3.480
3.060
3.170
428,200
-0.43(-11.94%)
Apr 01, 2024
3.760
3.850
3.446
3.600
428,999
-0.19(-4.89%)
Mar 28, 2024
4.080
3.850
3.850
3.785
682,964
-0.27(-6.77%)
Mar 27, 2024
3.950
4.370
3.926
4.060
480,299
-0.01(-0.25%)
Mar 26, 2024
4.110
4.280
4.000
4.070
384,950
-0.12(-2.86%)
Mar 25, 2024
4.200
4.289
3.820
4.190
545,107
-0.05(-1.18%)
Mar 22, 2024
4.380
4.680
4.220
4.240
503,015
-0.22(-4.93%)
Mar 21, 2024
4.520
4.688
4.270
4.460
508,331
-0.18(-3.88%)
Mar 20, 2024
4.470
4.970
4.120
4.640
1,652,425
+0.15(+3.34%)
Mar 19, 2024
4.030
4.580
3.920
4.490
1,673,246
+0.44(+10.86%)
Mar 18, 2024
3.980
4.580
3.930
4.050
904,400
-0.07(-1.70%)
Mar 15, 2024
4.060
4.170
3.530
4.120
1,512,984
+0.08(+1.98%)
Mar 14, 2024
4.160
4.763
4.000
4.040
913,644
-0.14(-3.35%)
Mar 13, 2024
4.000
4.420
3.820
4.180
1,064,661
+0.33(+8.57%)
Mar 12, 2024
4.510
4.510
3.830
3.850
1,058,156
-0.62(-13.87%)
Mar 11, 2024
5.420
5.670
4.313
4.470
1,605,877
-1.09(-19.60%)
Mar 08, 2024
5.770
6.300
4.720
5.560
4,813,761
+0.29(+5.50%)
Mar 07, 2024
3.900
5.750
3.760
5.270
13,116,120
+1.23(+30.45%)
Mar 06, 2024
5.750
5.880
3.540
4.040
8,044,535
-1.22(-23.19%)
Mar 05, 2024
4.430
7.790
4.150
5.260
73,038,704
+1.18(+28.92%)
Mar 04, 2024
2.240
4.760
2.160
4.080
81,601,144
+2.08(+104.00%)
Mar 01, 2024
1.850
2.130
1.820
2.000
3,561,818
+0.24(+13.64%)
Feb 29, 2024
1.580
2.160
1.570
1.760
6,087,313
+0.22(+14.29%)
Feb 28, 2024
1.950
1.950
1.450
1.540
3,287,606
-0.42(-21.43%)
Feb 27, 2024
1.960
2.540
1.860
1.960
15,850,865
+0.05(+2.62%)
Feb 26, 2024
1.560
2.750
1.400
1.910
91,608,344
+0.34(+21.66%)
Feb 23, 2024
1.000
2.100
0.7050
1.570
105,743,480
+1.02(+185.77%)
Feb 22, 2024
0.5640
0.5640
0.5300
0.5494
110,945
-0.01(-1.17%)
Feb 21, 2024
0.5600
0.5776
0.5500
0.5559
80,831
+0.01(+1.11%)
Feb 20, 2024
0.5521
0.5859
0.5498
0.5498
170,623
+0.01(+1.25%)
Feb 16, 2024
0.5800
0.5800
0.5300
0.5430
141,155
-0.04(-6.54%)
Feb 15, 2024
0.5869
0.6000
0.5700
0.5810
107,022
-0.02(-3.18%)
Feb 14, 2024
0.6200
0.6200
0.5610
0.6001
98,290
+0.04(+7.16%)
Feb 13, 2024
0.5400
0.6298
0.5400
0.5600
196,197
-0.02(-3.45%)
Feb 12, 2024
0.5800
0.5950
0.5475
0.5800
177,659
+0.03(+5.45%)
Feb 09, 2024
0.5432
0.5900
0.5432
0.5500
120,678
+0.01(+1.76%)
Feb 08, 2024
0.5428
0.5541
0.5300
0.5405
51,718
+0.01(+2.64%)
Feb 07, 2024
0.5529
0.5605
0.5200
0.5266
62,203
-0.02(-3.15%)
Feb 06, 2024
0.5700
0.5700
0.5201
0.5437
102,237
-0.01(-1.86%)
Feb 05, 2024
0.5700
0.5900
0.5540
0.5540
177,334
-0.00(-0.43%)
Feb 02, 2024
0.5862
0.5900
0.5448
0.5564
41,670
-0.01(-2.39%)
Feb 01, 2024
0.5700
0.5900
0.5407
0.5700
20,899
+0.00(+0.32%)
Jan 31, 2024
0.5900
0.6000
0.5580
0.5682
51,586
-0.02(-3.66%)
Jan 30, 2024
0.6000
0.6004
0.5760
0.5898
24,767
-0.01(-1.26%)
Jan 29, 2024
0.5720
0.6100
0.5651
0.5973
85,188
+0.01(+1.63%)
Jan 26, 2024
0.5800
0.6100
0.5750
0.5877
73,664
-0.00(-0.10%)
Jan 25, 2024
0.5541
0.6083
0.5530
0.5883
26,622
+0.01(+2.28%)
Jan 24, 2024
0.5900
0.5900
0.5640
0.5752
32,755
-0.01(-2.49%)
Jan 23, 2024
0.6000
0.6268
0.5800
0.5899
100,516
+0.01(+1.41%)
Jan 22, 2024
0.5600
0.5817
0.5340
0.5817
133,373
+0.02(+2.76%)
Jan 19, 2024
0.5985
0.5985
0.5445
0.5661
117,065
-0.00(-0.68%)
Jan 18, 2024
0.5570
0.6012
0.5400
0.5700
58,971
+0.02(+2.98%)
Jan 17, 2024
0.6260
0.6270
0.5300
0.5535
147,339
-0.02(-3.91%)
Jan 16, 2024
0.6300
0.6475
0.5700
0.5760
130,992
-0.05(-8.47%)
Jan 12, 2024
0.6372
0.6500
0.6238
0.6293
66,478
+0.01(+0.88%)
Jan 11, 2024
0.6438
0.6481
0.6127
0.6238
88,873
-0.02(-3.75%)
Jan 10, 2024
0.6532
0.6600
0.6300
0.6481
113,510
-0.00(-0.74%)
Jan 09, 2024
0.6100
0.6659
0.6140
0.6529
111,792
+0.02(+3.63%)
Jan 08, 2024
0.6447
0.6565
0.5900
0.6300
213,366
-0.01(-2.28%)
Jan 05, 2024
0.6200
0.6676
0.6050
0.6447
226,475
+0.01(+1.53%)
Jan 04, 2024
0.6500
0.6920
0.6202
0.6350
204,267
-0.05(-6.86%)
Jan 03, 2024
0.6100
0.7100
0.6100
0.6818
273,344
+0.07(+10.66%)
Jan 02, 2024
0.6480
0.6500
0.6161
0.6161
1,072,359
-0.04(-6.65%)
Dec 29, 2023
0.7400
0.7500
0.6391
0.6600
709,673
-0.11(-14.68%)
Dec 28, 2023
0.6200
0.9498
0.6061
0.7736
3,178,972
+0.17(+28.72%)
Dec 27, 2023
0.6054
0.6340
0.5875
0.6010
191,810
+0.00(+0.17%)
Dec 26, 2023
0.6100
0.6099
0.5901
0.6000
79,105
+0.00(+0.00%)
Dec 22, 2023
0.6000
0.6300
0.5801
0.6000
131,071
+0.00(+0.62%)
Dec 21, 2023
0.6031
0.6300
0.5900
0.5963
107,595
+0.00(+0.34%)
Dec 20, 2023
0.5900
0.6199
0.5700
0.5943
203,132
+0.01(+1.11%)
Dec 19, 2023
0.5900
0.6098
0.5700
0.5878
94,872
-0.01(-1.62%)
Dec 18, 2023
0.6100
0.6100
0.5700
0.5975
235,009
+0.01(+2.03%)
Dec 15, 2023
0.6900
0.6994
0.5856
0.5856
450,218
-0.09(-13.76%)
Dec 14, 2023
0.6551
0.7200
0.6500
0.6790
349,499
+0.00(+0.59%)
Dec 13, 2023
0.6200
0.7151
0.6077
0.6750
596,517
+0.05(+8.70%)
Dec 12, 2023
0.6000
0.6683
0.5704
0.6210
135,575
+0.02(+3.47%)
Dec 11, 2023
0.6100
0.6200
0.5700
0.6002
167,115
-0.01(-0.86%)
Dec 08, 2023
0.5665
0.6188
0.5610
0.6054
241,020
+0.04(+7.91%)
Dec 07, 2023
0.6600
0.6798
0.5310
0.5610
492,866
-0.10(-15.13%)
Dec 06, 2023
0.7524
0.7800
0.6200
0.6610
392,840
-0.12(-15.88%)
Dec 05, 2023
0.8500
0.8500
0.7000
0.7858
2,213,862
-0.03(-4.10%)
Dec 04, 2023
0.8143
0.8700
0.7800
0.8194
390,944
-0.01(-0.61%)
Dec 01, 2023
0.8056
0.8900
0.7625
0.8244
257,634
+0.03(+4.04%)
Nov 30, 2023
0.8900
0.8900
0.7680
0.7924
279,124
-0.08(-9.35%)
Nov 29, 2023
0.9600
1.000
0.8531
0.8741
298,061
-0.09(-8.95%)
Nov 28, 2023
1.040
1.060
0.9350
0.9600
263,668
-0.06(-5.88%)
Nov 27, 2023
1.100
1.120
1.010
1.020
214,758
-0.07(-6.42%)
Nov 24, 2023
1.060
1.110
1.040
1.090
38,259
+0.04(+3.81%)
Nov 22, 2023
1.020
1.060
1.020
1.050
75,435
+0.03(+2.94%)
Nov 21, 2023
1.130
1.190
1.010
1.020
188,620
-0.07(-6.42%)
Nov 20, 2023
1.140
1.140
1.050
1.090
99,652
+0.01(+0.93%)
Nov 17, 2023
1.100
1.150
1.060
1.080
116,927
+0.02(+1.89%)
Nov 16, 2023
1.150
1.160
1.030
1.060
217,786
-0.11(-9.79%)
Nov 15, 2023
1.240
1.260
1.160
1.175
260,160
-0.06(-5.24%)
Nov 14, 2023
1.430
1.440
1.220
1.240
2,049,908
-0.23(-15.36%)
Nov 13, 2023
1.620
1.620
1.445
1.465
134,349
-0.15(-9.01%)
Nov 10, 2023
1.630
1.640
1.600
1.610
56,580
+0.01(+0.63%)
Nov 09, 2023
1.660
1.660
1.600
1.600
49,720
-0.07(-4.19%)
Nov 08, 2023
1.720
1.770
1.620
1.670
106,936
-0.08(-4.57%)
Nov 07, 2023
1.670
1.790
1.670
1.750
154,951
+0.03(+1.74%)
Nov 06, 2023
1.730
1.760
1.700
1.720
95,994
+0.01(+0.58%)
Nov 03, 2023
1.710
1.740
1.670
1.710
127,261
+0.02(+1.18%)
Nov 02, 2023
1.700
1.710
1.600
1.690
96,655
-0.01(-0.59%)
Nov 01, 2023
1.680
1.740
1.650
1.700
51,507
+0.02(+1.19%)
Oct 31, 2023
1.710
1.720
1.640
1.680
59,488
-0.06(-3.45%)
Oct 30, 2023
1.750
1.770
1.700
1.740
62,195
+0.02(+1.16%)
Oct 27, 2023
1.750
1.775
1.670
1.720
72,962
+0.00(+0.00%)
Oct 26, 2023
1.730
1.780
1.690
1.720
117,675
-0.01(-0.58%)
Oct 25, 2023
1.810
1.840
1.700
1.730
54,909
-0.02(-1.14%)
Oct 24, 2023
1.720
1.780
1.710
1.750
54,640
+0.02(+1.16%)
Oct 23, 2023
1.870
1.872
1.700
1.730
89,857
-0.13(-6.99%)
Oct 20, 2023
1.960
2.030
1.830
1.860
135,157
-0.10(-5.10%)
Oct 19, 2023
1.960
2.060
1.870
1.960
179,158
+0.04(+2.08%)
Oct 18, 2023
1.920
1.930
1.850
1.920
69,317
-0.01(-0.52%)
Oct 17, 2023
1.940
2.050
1.930
1.930
105,374
+0.00(+0.00%)
Oct 16, 2023
2.000
2.070
1.910
1.930
137,032
-0.13(-6.31%)
Oct 13, 2023
2.180
2.180
2.050
2.060
115,950
-0.04(-1.90%)
Oct 12, 2023
2.150
2.190
2.040
2.100
338,495
-0.03(-1.41%)
Oct 11, 2023
2.310
2.350
2.100
2.130
220,011
-0.21(-8.97%)
Oct 10, 2023
2.310
2.394
2.230
2.340
88,369
-0.01(-0.43%)
Oct 09, 2023
2.350
2.360
2.270
2.350
85,276
+0.01(+0.43%)
Oct 06, 2023
2.440
2.440
2.230
2.340
238,594
-0.15(-6.02%)
Oct 05, 2023
2.350
2.520
2.250
2.490
382,139
+0.15(+6.41%)
Oct 04, 2023
2.500
2.520
2.250
2.340
842,712
-0.40(-14.60%)
Oct 03, 2023
3.000
3.080
2.380
2.740
4,474,333
-0.76(-21.71%)
Oct 02, 2023
3.880
3.900
3.460
3.500
125,326
-0.40(-10.26%)
Sep 29, 2023
4.210
4.260
3.880
3.900
95,069
-0.37(-8.67%)
Sep 28, 2023
4.250
4.350
4.110
4.270
38,303
+0.02(+0.47%)
Sep 27, 2023
4.210
4.285
4.170
4.250
41,816
+0.07(+1.67%)
Sep 26, 2023
4.040
4.200
4.021
4.180
41,111
+0.08(+1.95%)
Sep 25, 2023
4.060
4.110
4.040
4.100
84,097
+0.05(+1.23%)
Sep 22, 2023
4.070
4.160
4.000
4.050
41,062
-0.02(-0.49%)
Sep 21, 2023
4.140
4.150
4.040
4.070
58,825
-0.11(-2.63%)
Sep 20, 2023
4.070
4.270
4.027
4.180
84,324
+0.11(+2.70%)
Sep 19, 2023
4.100
4.280
4.040
4.070
71,505
-0.05(-1.21%)
Sep 18, 2023
4.110
4.300
4.010
4.120
100,335
-0.07(-1.67%)
Sep 15, 2023
4.180
4.240
4.020
4.190
265,643
-0.06(-1.41%)
Sep 14, 2023
4.220
4.380
4.220
4.250
91,069
+0.05(+1.19%)
Sep 13, 2023
4.240
4.280
4.150
4.200
63,093
-0.03(-0.71%)
Sep 12, 2023
4.230
4.320
4.180
4.230
58,762
+0.05(+1.20%)
Sep 11, 2023
4.270
4.290
4.150
4.180
52,707
-0.03(-0.71%)
Sep 08, 2023
4.330
4.330
4.170
4.210
38,007
-0.01(-0.24%)
Sep 07, 2023
4.250
4.310
4.170
4.220
76,274
-0.07(-1.63%)
Sep 06, 2023
4.360
4.570
4.250
4.290
65,615
-0.21(-4.67%)
Sep 05, 2023
4.580
4.660
4.410
4.500
102,178
-0.03(-0.66%)
Sep 01, 2023
4.590
4.605
4.408
4.530
64,147
+0.02(+0.44%)
Aug 31, 2023
4.370
4.570
4.340
4.510
66,540
+0.06(+1.35%)
Aug 30, 2023
4.260
4.520
4.240
4.450
70,148
+0.11(+2.53%)
Aug 29, 2023
4.830
4.870
4.260
4.340
529,748
-0.16(-3.56%)
Aug 28, 2023
4.550
4.636
4.410
4.500
60,861
+0.02(+0.45%)
Aug 25, 2023
4.320
4.480
4.270
4.480
46,144
+0.22(+5.16%)
Aug 24, 2023
4.510
4.510
4.240
4.260
75,794
-0.23(-5.12%)
Aug 23, 2023
4.290
4.635
4.289
4.490
186,614
+0.19(+4.42%)
Aug 22, 2023
4.200
4.350
4.120
4.300
96,184
+0.11(+2.63%)
Aug 21, 2023
4.200
4.220
4.060
4.190
90,600
+0.06(+1.45%)
Aug 18, 2023
4.110
4.260
4.110
4.130
61,219
-0.05(-1.20%)
Aug 17, 2023
4.230
4.240
4.080
4.180
99,222
-0.07(-1.65%)
Aug 16, 2023
4.380
4.420
4.210
4.250
112,379
-0.11(-2.52%)
Aug 15, 2023
4.460
4.580
4.330
4.360
113,518
-0.21(-4.60%)
Aug 14, 2023
4.320
4.620
4.250
4.570
118,156
+0.21(+4.82%)
Aug 11, 2023
4.310
4.413
4.181
4.360
103,467
+0.05(+1.16%)
Aug 10, 2023
4.200
4.340
4.090
4.310
345,956
+0.06(+1.41%)
Aug 09, 2023
4.380
4.480
4.210
4.250
138,304
-0.15(-3.41%)
Aug 08, 2023
4.210
4.460
4.110
4.400
157,983
+0.13(+3.04%)
Aug 07, 2023
4.290
4.390
4.150
4.270
165,515
-0.09(-2.06%)
Aug 04, 2023
4.490
4.490
4.220
4.360
159,529
-0.11(-2.46%)
Aug 03, 2023
4.350
4.500
4.160
4.470
317,369
+0.07(+1.59%)
Aug 02, 2023
4.400
4.570
4.271
4.400
425,191
-0.26(-5.58%)
Aug 01, 2023
5.250
5.540
4.460
4.660
6,678,782
-0.03(-0.64%)
Jul 31, 2023
4.660
4.870
4.650
4.690
164,735
+0.05(+1.08%)
Jul 28, 2023
4.460
4.710
4.340
4.640
215,980
+0.16(+3.57%)
Jul 27, 2023
4.740
4.740
4.420
4.480
241,084
-0.22(-4.68%)
Jul 26, 2023
4.730
4.890
4.542
4.700
336,059
-0.02(-0.42%)
Jul 25, 2023
5.060
5.060
4.670
4.720
361,699
-0.30(-5.98%)
Jul 24, 2023
5.300
5.300
4.980
5.020
186,836
-0.33(-6.17%)
Jul 21, 2023
5.390
5.420
5.180
5.350
153,251
-0.07(-1.29%)
Jul 20, 2023
5.150
5.450
4.960
5.420
306,955
+0.25(+4.84%)
Jul 19, 2023
5.200
5.250
5.100
5.170
102,566
-0.01(-0.19%)
Jul 18, 2023
5.290
5.400
5.130
5.180
263,689
-0.14(-2.63%)
Jul 17, 2023
5.350
5.400
5.210
5.320
189,364
+0.01(+0.19%)
Jul 14, 2023
5.280
5.400
5.165
5.310
182,255
+0.01(+0.19%)
Jul 13, 2023
5.400
5.430
5.181
5.300
142,213
-0.12(-2.21%)
Jul 12, 2023
5.500
5.500
5.270
5.420
209,447
+0.01(+0.18%)
Jul 11, 2023
5.560
5.680
5.300
5.410
425,987
-0.31(-5.42%)
Jul 10, 2023
5.500
5.750
5.450
5.720
323,622
+0.32(+5.93%)
Jul 07, 2023
5.800
5.800
5.280
5.400
338,117
-0.42(-7.22%)
Jul 06, 2023
5.850
5.950
5.650
5.820
290,815
-0.12(-2.02%)
Jul 05, 2023
5.940
6.050
5.722
5.940
177,137
-0.14(-2.30%)
Jul 03, 2023
5.930
6.080
5.870
6.080
90,654
+0.07(+1.16%)
Jun 30, 2023
6.000
6.080
5.870
6.010
180,496
-0.08(-1.31%)
Jun 29, 2023
5.780
6.180
5.780
6.090
252,609
+0.03(+0.50%)
Jun 28, 2023
5.850
6.230
5.700
6.060
322,366
+0.06(+1.00%)
Jun 27, 2023
6.510
6.560
5.910
6.000
530,959
-0.65(-9.77%)
Jun 26, 2023
7.290
7.290
6.540
6.650
1,109,982
-0.35(-5.00%)
Jun 23, 2023
6.950
7.070
6.070
7.000
2,745,940
+0.16(+2.34%)
Jun 22, 2023
6.360
6.885
5.900
6.840
1,418,106
+0.07(+1.03%)
Jun 21, 2023
7.750
7.960
6.250
6.770
38,678,256
+1.45(+27.26%)
Jun 20, 2023
5.000
5.350
4.960
5.320
222,854
+0.41(+8.35%)
Jun 16, 2023
5.130
5.290
4.910
4.910
397,579
-0.26(-5.03%)
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.