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
Dario Health Corp
(NQ:
DRIO
)
1.900
+0.020 (+1.06%)
Official Closing Price
Updated: 4:15 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 (%)
Apr 30, 2020
7.900
8.100
7.250
7.720
90,432
-0.48(-5.85%)
Apr 29, 2020
8.020
8.740
7.600
8.200
173,279
+0.76(+10.22%)
Apr 28, 2020
9.180
9.520
7.250
7.440
215,573
-2.01(-21.27%)
Apr 27, 2020
8.110
9.600
7.850
9.450
303,579
+2.00(+26.85%)
Apr 24, 2020
6.080
7.700
5.950
7.450
220,400
+1.45(+24.07%)
Apr 23, 2020
6.319
6.690
5.960
6.005
54,447
-0.66(-9.97%)
Apr 22, 2020
6.050
6.670
5.951
6.670
25,173
+0.35(+5.55%)
Apr 21, 2020
6.350
6.350
6.095
6.319
9,530
+0.07(+1.11%)
Apr 20, 2020
5.880
6.990
5.880
6.250
17,642
+0.07(+1.13%)
Apr 17, 2020
6.230
6.412
5.885
6.180
37,300
+0.03(+0.49%)
Apr 16, 2020
6.550
6.550
5.900
6.150
13,864
-0.05(-0.85%)
Apr 15, 2020
6.730
6.730
5.810
6.203
27,389
-0.46(-6.87%)
Apr 14, 2020
7.120
7.350
6.000
6.660
33,989
+0.02(+0.30%)
Apr 13, 2020
6.600
7.000
6.000
6.640
18,855
+0.06(+0.95%)
Apr 09, 2020
5.930
6.656
5.600
6.577
12,000
+0.63(+10.55%)
Apr 08, 2020
5.887
6.060
5.775
5.950
5,650
-0.26(-4.26%)
Apr 07, 2020
5.949
6.510
5.949
6.215
2,992
+0.25(+4.28%)
Apr 06, 2020
5.660
6.410
5.200
5.960
33,876
+0.84(+16.41%)
Apr 03, 2020
5.850
5.850
5.110
5.120
12,900
-0.72(-12.33%)
Apr 02, 2020
6.150
6.310
5.820
5.840
5,698
+0.09(+1.54%)
Apr 01, 2020
6.520
6.766
5.751
5.751
14,018
-1.04(-15.30%)
Mar 31, 2020
6.640
7.375
6.640
6.790
6,765
+0.24(+3.66%)
Mar 30, 2020
6.810
7.133
6.400
6.550
18,357
-0.30(-4.38%)
Mar 27, 2020
7.300
7.300
6.550
6.850
12,000
-0.20(-2.84%)
Mar 26, 2020
6.810
7.250
6.373
7.050
17,714
+0.55(+8.46%)
Mar 25, 2020
5.740
6.900
5.740
6.500
29,354
+1.15(+21.50%)
Mar 24, 2020
5.000
5.996
4.832
5.350
25,726
+0.79(+17.33%)
Mar 23, 2020
4.300
5.000
4.300
4.560
15,833
+0.26(+6.04%)
Mar 20, 2020
3.350
4.300
3.350
4.300
45,100
+0.80(+22.86%)
Mar 19, 2020
3.800
3.880
3.020
3.500
33,430
-0.30(-7.89%)
Mar 18, 2020
4.960
4.960
3.800
3.800
10,058
-0.95(-20.00%)
Mar 17, 2020
4.700
5.190
4.700
4.750
6,212
+0.15(+3.26%)
Mar 16, 2020
5.500
5.500
4.010
4.600
21,801
-1.10(-19.30%)
Mar 13, 2020
6.700
6.856
5.500
5.700
22,900
-0.40(-6.56%)
Mar 12, 2020
6.000
6.250
5.950
6.100
10,170
-0.45(-6.87%)
Mar 11, 2020
7.000
7.092
6.550
6.550
11,074
-0.35(-5.07%)
Mar 10, 2020
7.000
7.600
6.861
6.900
12,586
+0.04(+0.58%)
Mar 09, 2020
7.830
7.830
6.770
6.860
15,128
-1.36(-16.52%)
Mar 06, 2020
8.290
8.350
8.189
8.218
5,700
-0.08(-0.99%)
Mar 05, 2020
8.130
8.503
8.100
8.300
8,755
+0.30(+3.75%)
Mar 04, 2020
7.860
8.460
7.750
8.000
20,545
+0.10(+1.27%)
Mar 03, 2020
8.540
8.540
7.744
7.900
4,721
-0.08(-1.00%)
Mar 02, 2020
7.210
8.500
6.800
7.980
23,003
+0.68(+9.32%)
Feb 28, 2020
7.100
7.300
7.000
7.300
18,800
-0.10(-1.35%)
Feb 27, 2020
7.900
7.900
7.130
7.400
20,347
-0.45(-5.73%)
Feb 26, 2020
8.320
8.320
7.823
7.850
15,653
-0.47(-5.65%)
Feb 25, 2020
8.680
8.800
8.130
8.320
8,852
-0.48(-5.45%)
Feb 24, 2020
8.500
8.900
8.350
8.800
13,166
-0.10(-1.12%)
Feb 21, 2020
9.250
9.250
8.900
8.900
6,000
-0.20(-2.20%)
Feb 20, 2020
8.800
9.360
8.775
9.100
35,464
+0.22(+2.48%)
Feb 19, 2020
9.500
9.500
8.876
8.880
7,840
-0.30(-3.27%)
Feb 18, 2020
8.700
9.230
8.700
9.180
11,067
+0.38(+4.26%)
Feb 14, 2020
9.000
9.250
8.540
8.805
8,900
-0.19(-2.16%)
Feb 13, 2020
8.970
9.000
8.400
8.999
10,027
+0.60(+7.14%)
Feb 12, 2020
9.240
9.550
8.213
8.400
14,305
-0.84(-9.06%)
Feb 11, 2020
9.112
9.420
8.849
9.237
6,819
+0.09(+0.95%)
Feb 10, 2020
9.660
9.830
9.000
9.150
16,501
-0.23(-2.45%)
Feb 07, 2020
9.750
9.886
9.200
9.380
25,000
-0.36(-3.70%)
Feb 06, 2020
9.490
9.750
9.110
9.740
22,763
+0.63(+6.92%)
Feb 05, 2020
9.000
9.720
8.890
9.110
43,136
+0.12(+1.28%)
Feb 04, 2020
8.530
9.250
8.502
8.995
58,771
+0.85(+10.50%)
Feb 03, 2020
7.450
8.660
7.080
8.140
18,665
+0.47(+6.13%)
Jan 31, 2020
8.460
8.460
7.670
7.670
13,300
-0.71(-8.47%)
Jan 30, 2020
8.510
8.510
8.378
8.380
9,298
+0.04(+0.54%)
Jan 29, 2020
7.700
8.578
7.700
8.335
31,806
+0.52(+6.59%)
Jan 28, 2020
7.285
8.181
6.992
7.820
9,535
+0.21(+2.76%)
Jan 27, 2020
7.850
7.860
7.540
7.610
5,408
-0.15(-1.93%)
Jan 24, 2020
8.100
8.267
7.710
7.760
12,900
-0.35(-4.32%)
Jan 23, 2020
8.260
8.440
8.110
8.110
5,927
-0.15(-1.82%)
Jan 22, 2020
8.500
8.700
8.260
8.260
13,574
-0.28(-3.28%)
Jan 21, 2020
8.450
8.710
8.332
8.540
19,823
+0.27(+3.26%)
Jan 17, 2020
7.500
8.710
7.500
8.270
89,800
+0.77(+10.27%)
Jan 16, 2020
7.420
7.500
7.175
7.500
11,336
+0.35(+4.89%)
Jan 15, 2020
7.500
7.500
7.150
7.150
8,678
-0.20(-2.72%)
Jan 14, 2020
6.897
7.400
6.865
7.350
9,692
+0.30(+4.26%)
Jan 13, 2020
7.130
7.130
6.950
7.050
14,208
+0.00(+0.00%)
Jan 10, 2020
7.480
7.480
6.780
7.050
19,400
-0.44(-5.87%)
Jan 09, 2020
6.210
7.550
6.210
7.490
57,277
+1.22(+19.46%)
Jan 08, 2020
6.190
6.320
5.824
6.270
13,683
+0.27(+4.50%)
Jan 07, 2020
6.250
6.617
5.670
6.000
15,958
-0.39(-6.10%)
Jan 06, 2020
6.090
6.390
5.270
6.390
69,692
+0.15(+2.40%)
Jan 03, 2020
6.261
6.392
6.200
6.240
8,600
-0.24(-3.70%)
Jan 02, 2020
6.520
6.640
6.230
6.480
4,564
-0.08(-1.22%)
Dec 31, 2019
6.280
6.622
6.040
6.560
80,500
+0.53(+8.79%)
Dec 30, 2019
6.390
6.390
5.550
6.030
29,166
-0.27(-4.29%)
Dec 27, 2019
6.140
6.300
6.010
6.300
5,700
+0.13(+2.11%)
Dec 26, 2019
6.310
6.340
6.040
6.170
10,031
-0.14(-2.21%)
Dec 24, 2019
6.360
6.360
5.900
6.309
7,100
-0.04(-0.64%)
Dec 23, 2019
6.120
6.480
6.100
6.350
31,299
+0.18(+2.92%)
Dec 20, 2019
6.090
6.230
5.940
6.170
33,000
+0.12(+1.98%)
Dec 19, 2019
6.070
6.271
5.830
6.050
37,946
+0.04(+0.67%)
Dec 18, 2019
5.800
6.160
5.760
6.010
41,157
+0.17(+2.91%)
Dec 17, 2019
5.760
6.000
5.660
5.840
41,524
+0.04(+0.69%)
Dec 16, 2019
6.150
6.160
5.719
5.800
114,761
-0.36(-5.84%)
Dec 13, 2019
6.680
6.680
6.020
6.160
56,200
-0.58(-8.65%)
Dec 12, 2019
7.010
7.573
6.600
6.743
74,158
-0.49(-6.73%)
Dec 11, 2019
7.110
7.450
7.000
7.230
60,219
+0.12(+1.69%)
Dec 10, 2019
8.040
8.040
6.600
7.110
107,168
-1.19(-14.34%)
Dec 09, 2019
8.510
8.750
7.600
8.300
60,783
-0.39(-4.49%)
Dec 06, 2019
7.970
8.690
7.330
8.690
143,200
+0.19(+2.24%)
Dec 05, 2019
9.500
9.500
7.850
8.500
350,666
-0.18(-2.07%)
Dec 04, 2019
7.600
9.500
7.000
8.680
747,740
+1.21(+16.20%)
Dec 03, 2019
9.420
11.25
6.920
7.470
6,207,218
+2.46(+49.10%)
Dec 02, 2019
4.070
5.010
4.070
5.010
24,566
+0.95(+23.40%)
Nov 29, 2019
4.570
4.570
4.060
4.060
2,100
+0.02(+0.50%)
Nov 27, 2019
4.130
4.550
4.000
4.040
48,900
+0.04(+1.00%)
Nov 26, 2019
3.830
4.128
3.830
4.000
31,247
+0.10(+2.56%)
Nov 25, 2019
4.280
4.280
3.765
3.900
35,769
-0.24(-5.77%)
Nov 22, 2019
4.220
4.300
4.017
4.139
6,200
-0.16(-3.75%)
Nov 21, 2019
3.870
4.310
3.870
4.300
3,671
+0.30(+7.50%)
Nov 20, 2019
4.020
4.130
3.440
4.000
20,907
-0.15(-3.61%)
Nov 19, 2019
4.340
4.500
3.947
4.150
41,845
-0.15(-3.49%)
Nov 18, 2019
5.140
5.330
3.820
4.300
68,367
+4.09(+1976.29%)
Nov 15, 2019
0.2100
0.2193
0.2035
0.2071
163,400
+0.00(+1.67%)
Nov 14, 2019
0.2270
0.2270
0.2000
0.2037
379,972
-0.01(-3.05%)
Nov 13, 2019
0.2497
0.2600
0.2001
0.2101
227,971
-0.03(-14.24%)
Nov 12, 2019
0.2310
0.2700
0.2212
0.2450
448,438
+0.02(+10.36%)
Nov 11, 2019
0.2390
0.2488
0.2220
0.2220
33,806
-0.02(-7.11%)
Nov 08, 2019
0.2398
0.2420
0.2202
0.2390
82,500
+0.02(+8.59%)
Nov 07, 2019
0.2300
0.2488
0.2200
0.2201
96,926
-0.01(-4.30%)
Nov 06, 2019
0.2419
0.2500
0.2211
0.2300
34,114
-0.00(-0.17%)
Nov 05, 2019
0.2400
0.2587
0.2300
0.2304
36,284
-0.01(-4.04%)
Nov 04, 2019
0.2300
0.2500
0.2300
0.2401
30,539
+0.00(+0.00%)
Nov 01, 2019
0.2500
0.2500
0.2300
0.2401
44,900
-0.00(-2.00%)
Oct 31, 2019
0.2530
0.2599
0.2000
0.2450
250,150
+0.00(+1.66%)
Oct 30, 2019
0.2400
0.2903
0.2400
0.2410
169,083
-0.01(-3.60%)
Oct 29, 2019
0.2700
0.2900
0.2400
0.2500
195,150
-0.01(-4.58%)
Oct 28, 2019
0.3043
0.3483
0.2550
0.2620
402,417
-0.02(-6.43%)
Oct 25, 2019
0.2600
0.3193
0.2600
0.2800
195,400
+0.02(+7.73%)
Oct 24, 2019
0.2600
0.2700
0.2400
0.2599
31,670
-0.00(-0.04%)
Oct 23, 2019
0.2642
0.2642
0.2390
0.2600
30,339
+0.00(+1.64%)
Oct 22, 2019
0.2666
0.2666
0.2400
0.2558
8,881
+0.01(+2.32%)
Oct 21, 2019
0.2500
0.2500
0.2400
0.2500
51,337
-0.00(-0.48%)
Oct 18, 2019
0.2500
0.2610
0.2500
0.2512
52,200
-0.00(-0.79%)
Oct 17, 2019
0.2520
0.2686
0.2503
0.2532
27,980
-0.00(-0.71%)
Oct 16, 2019
0.2600
0.2700
0.2500
0.2550
26,179
-0.00(-0.04%)
Oct 15, 2019
0.2710
0.2710
0.2270
0.2551
116,672
-0.02(-8.89%)
Oct 14, 2019
0.2800
0.2940
0.2700
0.2800
45,639
-0.00(-1.75%)
Oct 11, 2019
0.3200
0.3200
0.2800
0.2850
69,200
-0.01(-2.46%)
Oct 10, 2019
0.3200
0.3200
0.2902
0.2922
97,454
-0.03(-8.69%)
Oct 09, 2019
0.3500
0.3500
0.3000
0.3200
255,960
+0.05(+18.52%)
Oct 08, 2019
0.2900
0.2900
0.2700
0.2700
52,519
-0.01(-3.57%)
Oct 07, 2019
0.2920
0.3066
0.2600
0.2800
101,493
-0.02(-6.67%)
Oct 04, 2019
0.3300
0.3495
0.3000
0.3000
24,100
-0.02(-7.38%)
Oct 03, 2019
0.3152
0.3675
0.3152
0.3239
59,126
+0.02(+7.89%)
Oct 02, 2019
0.2900
0.3500
0.2879
0.3002
144,304
+0.01(+3.52%)
Oct 01, 2019
0.3100
0.3190
0.2900
0.2900
34,422
-0.01(-4.61%)
Sep 30, 2019
0.3200
0.3299
0.3020
0.3040
74,531
-0.01(-3.18%)
Sep 27, 2019
0.3100
0.3417
0.3001
0.3140
24,300
-0.00(-0.95%)
Sep 26, 2019
0.3101
0.3349
0.3092
0.3170
57,924
-0.00(-0.06%)
Sep 25, 2019
0.3361
0.3500
0.3100
0.3172
59,153
-0.00(-0.91%)
Sep 24, 2019
0.3460
0.3480
0.3190
0.3201
43,766
-0.02(-7.22%)
Sep 23, 2019
0.3500
0.3500
0.3197
0.3450
23,229
+0.00(+1.47%)
Sep 20, 2019
0.3690
0.3799
0.3197
0.3400
161,000
-0.02(-6.44%)
Sep 19, 2019
0.3800
0.4200
0.3633
0.3634
137,652
-0.02(-4.37%)
Sep 18, 2019
0.4200
0.6000
0.3800
0.3800
1,000,372
+0.01(+2.56%)
Sep 17, 2019
0.3900
0.3900
0.3701
0.3705
12,572
-0.03(-7.38%)
Sep 16, 2019
0.3999
0.4099
0.3900
0.4000
26,632
-0.00(-0.67%)
Sep 13, 2019
0.4300
0.4300
0.3922
0.4027
34,300
-0.02(-4.10%)
Sep 12, 2019
0.3700
0.4199
0.3700
0.4199
23,936
+0.02(+4.97%)
Sep 11, 2019
0.3731
0.4031
0.3700
0.4000
33,921
+0.03(+7.21%)
Sep 10, 2019
0.3600
0.4000
0.3600
0.3731
65,429
-0.01(-1.82%)
Sep 09, 2019
0.3900
0.4200
0.3800
0.3800
71,445
-0.02(-5.71%)
Sep 06, 2019
0.4000
0.4100
0.3800
0.4030
23,400
+0.00(+1.21%)
Sep 05, 2019
0.3925
0.4191
0.3700
0.3982
22,013
+0.04(+9.94%)
Sep 04, 2019
0.4300
0.4300
0.3600
0.3622
36,052
-0.05(-11.44%)
Sep 03, 2019
0.4399
0.4399
0.3800
0.4090
32,412
+0.01(+2.25%)
Aug 30, 2019
0.3800
0.4400
0.3690
0.4000
170,000
+0.02(+4.52%)
Aug 29, 2019
0.3600
0.3899
0.3600
0.3827
91,906
+0.04(+10.42%)
Aug 28, 2019
0.3500
0.3500
0.3201
0.3466
46,295
+0.01(+1.88%)
Aug 27, 2019
0.3400
0.3600
0.3400
0.3402
39,523
+0.01(+3.06%)
Aug 26, 2019
0.3499
0.3601
0.3100
0.3301
115,432
-0.03(-8.33%)
Aug 23, 2019
0.3000
0.3749
0.3000
0.3601
186,000
-0.03(-7.07%)
Aug 22, 2019
0.4100
0.4100
0.3700
0.3875
110,251
-0.03(-7.74%)
Aug 21, 2019
0.4100
0.4200
0.4100
0.4200
34,766
+0.01(+2.41%)
Aug 20, 2019
0.4500
0.4500
0.4101
0.4101
13,994
-0.02(-4.63%)
Aug 19, 2019
0.4105
0.4401
0.4000
0.4300
142,849
+0.02(+4.60%)
Aug 16, 2019
0.4400
0.4400
0.4001
0.4111
40,600
+0.00(+0.27%)
Aug 15, 2019
0.4000
0.4300
0.3800
0.4100
193,387
-0.01(-2.40%)
Aug 14, 2019
0.4200
0.4300
0.4000
0.4201
52,905
+0.00(+0.02%)
Aug 13, 2019
0.5200
0.5200
0.4000
0.4200
100,619
-0.14(-25.66%)
Aug 12, 2019
0.5600
0.5700
0.5400
0.5650
10,023
+0.02(+4.63%)
Aug 09, 2019
0.5669
0.5669
0.5400
0.5400
30,200
-0.02(-4.26%)
Aug 08, 2019
0.5999
0.6042
0.5640
0.5640
22,978
-0.02(-2.76%)
Aug 07, 2019
0.5900
0.6200
0.5701
0.5800
6,729
-0.04(-6.44%)
Aug 06, 2019
0.6200
0.6200
0.5730
0.6199
35,003
+0.03(+5.89%)
Aug 05, 2019
0.6300
0.6300
0.5600
0.5854
61,595
-0.02(-3.95%)
Aug 02, 2019
0.5713
0.6300
0.5600
0.6095
38,200
+0.05(+8.72%)
Aug 01, 2019
0.5800
0.6299
0.5500
0.5606
55,175
-0.05(-8.10%)
Jul 31, 2019
0.5900
0.6600
0.5600
0.6100
330,189
+0.03(+5.14%)
Jul 30, 2019
0.5160
0.6000
0.5110
0.5802
241,224
+0.06(+12.44%)
Jul 29, 2019
0.5397
0.5397
0.5152
0.5160
49,865
+0.02(+4.31%)
Jul 26, 2019
0.5500
0.5500
0.4947
0.4947
116,800
-0.00(-0.06%)
Jul 25, 2019
0.4800
0.5000
0.4255
0.4950
139,094
+0.05(+10.07%)
Jul 24, 2019
0.4500
0.4500
0.4349
0.4497
21,831
+0.01(+3.36%)
Jul 23, 2019
0.4390
0.4390
0.4300
0.4351
20,932
+0.00(+1.09%)
Jul 22, 2019
0.4000
0.4368
0.4000
0.4304
61,346
+0.03(+7.60%)
Jul 19, 2019
0.3800
0.4085
0.3800
0.4000
149,900
+0.02(+4.82%)
Jul 18, 2019
0.4000
0.4026
0.3740
0.3816
220,496
-0.02(-4.60%)
Jul 17, 2019
0.4000
0.4025
0.3738
0.4000
27,944
-0.01(-2.08%)
Jul 16, 2019
0.4100
0.4100
0.3610
0.4085
201,660
-0.00(-0.39%)
Jul 15, 2019
0.4600
0.4623
0.4000
0.4101
76,273
-0.05(-10.85%)
Jul 12, 2019
0.4600
0.4830
0.4600
0.4600
40,700
-0.01(-2.13%)
Jul 11, 2019
0.4700
0.4890
0.4700
0.4700
34,657
-0.00(-0.53%)
Jul 10, 2019
0.4726
0.4871
0.4700
0.4725
14,650
+0.01(+1.55%)
Jul 09, 2019
0.4727
0.4727
0.4600
0.4653
35,689
-0.01(-1.13%)
Jul 08, 2019
0.4703
0.4837
0.4702
0.4706
44,572
-0.00(-0.80%)
Jul 05, 2019
0.4800
0.4979
0.4703
0.4744
17,700
-0.00(-0.34%)
Jul 03, 2019
0.4999
0.5034
0.4753
0.4760
56,400
-0.03(-6.68%)
Jul 02, 2019
0.5200
0.5399
0.5100
0.5101
25,123
+0.04(+7.39%)
Jul 01, 2019
0.4800
0.5232
0.4700
0.4750
47,329
+0.01(+2.15%)
Jun 28, 2019
0.4630
0.5300
0.4630
0.4650
119,400
+0.01(+2.20%)
Jun 27, 2019
0.4725
0.5250
0.4425
0.4550
82,330
-0.02(-3.81%)
Jun 26, 2019
0.5000
0.5000
0.4725
0.4730
19,502
-0.03(-5.40%)
Jun 25, 2019
0.5300
0.5300
0.4520
0.5000
59,281
-0.00(-0.56%)
Jun 24, 2019
0.5150
0.5257
0.4908
0.5028
35,560
-0.00(-0.44%)
Jun 21, 2019
0.5000
0.5200
0.4900
0.5050
54,900
+0.01(+2.64%)
Jun 20, 2019
0.4750
0.5200
0.4750
0.4920
178,144
+0.02(+4.68%)
Jun 19, 2019
0.4426
0.4750
0.4425
0.4700
72,726
+0.00(+0.88%)
Jun 18, 2019
0.4750
0.4750
0.4500
0.4659
49,636
+0.01(+1.28%)
Jun 17, 2019
0.4501
0.4750
0.4321
0.4600
108,833
+0.01(+2.22%)
Jun 14, 2019
0.4504
0.4748
0.4400
0.4500
66,500
-0.02(-5.22%)
Jun 13, 2019
0.4730
0.4845
0.4200
0.4748
58,527
-0.01(-1.10%)
Jun 12, 2019
0.5000
0.5180
0.4730
0.4801
37,385
-0.03(-5.42%)
Jun 11, 2019
0.6300
0.6300
0.5030
0.5076
225,884
-0.04(-7.52%)
Jun 10, 2019
0.4900
0.6200
0.4710
0.5489
482,849
+0.07(+14.35%)
Jun 07, 2019
0.5190
0.5190
0.4606
0.4800
52,900
-0.01(-2.46%)
Jun 06, 2019
0.5100
0.5500
0.4920
0.4921
255,444
+0.01(+2.50%)
Jun 05, 2019
0.5100
0.5223
0.4744
0.4801
19,999
-0.03(-5.86%)
Jun 04, 2019
0.5000
0.5200
0.4900
0.5100
129,174
+0.02(+3.05%)
Jun 03, 2019
0.4900
0.4991
0.4800
0.4949
39,502
-0.00(-0.20%)
May 31, 2019
0.5160
0.5160
0.4926
0.4959
49,300
-0.02(-3.63%)
May 30, 2019
0.5103
0.5354
0.5047
0.5146
34,573
+0.00(+0.84%)
May 29, 2019
0.5200
0.5327
0.5000
0.5103
99,433
-0.01(-1.87%)
May 28, 2019
0.5400
0.5499
0.5021
0.5200
70,711
-0.03(-5.45%)
May 24, 2019
0.5725
0.5763
0.5500
0.5500
134,800
-0.01(-1.79%)
May 23, 2019
0.5600
0.5600
0.5500
0.5600
123,642
+0.01(+1.82%)
May 22, 2019
0.6300
0.6300
0.5500
0.5500
607,571
-0.19(-25.20%)
May 21, 2019
0.7100
0.7660
0.6801
0.7353
188,151
+0.01(+0.88%)
May 20, 2019
0.7800
0.7990
0.7200
0.7289
80,920
-0.03(-3.79%)
May 17, 2019
0.7399
0.7576
0.7100
0.7576
86,000
+0.03(+4.37%)
May 16, 2019
0.7500
0.7500
0.7200
0.7259
129,564
-0.02(-3.21%)
May 15, 2019
0.8100
0.8300
0.7200
0.7500
157,030
-0.06(-7.11%)
May 14, 2019
0.8500
0.8500
0.8000
0.8074
93,135
-0.02(-2.75%)
May 13, 2019
0.8800
0.8800
0.8200
0.8302
110,557
-0.03(-3.83%)
May 10, 2019
0.8378
0.8800
0.8378
0.8633
70,300
+0.03(+3.04%)
May 09, 2019
0.8780
0.8800
0.8264
0.8378
124,990
-0.04(-4.31%)
May 08, 2019
0.8870
0.8870
0.8755
0.8755
74,246
-0.00(-0.51%)
May 07, 2019
0.9000
0.9250
0.8700
0.8800
400,123
+0.06(+7.32%)
May 06, 2019
0.8500
0.8600
0.8200
0.8200
29,750
-0.02(-2.26%)
May 03, 2019
0.8399
0.8600
0.8200
0.8390
123,100
+0.03(+3.29%)
May 02, 2019
0.8950
0.8950
0.8000
0.8123
215,637
-0.06(-7.06%)
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.