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
Oncolytics Biotech Inc
(TSX:
ONC
)
1.590
-0.100 (-5.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2021
4.600
4.860
4.530
4.760
211,982
+0.16(+3.48%)
Mar 30, 2021
4.620
4.740
4.390
4.600
399,592
+0.05(+1.10%)
Mar 29, 2021
4.850
4.880
4.490
4.550
252,033
-0.10(-2.15%)
Mar 26, 2021
4.490
4.970
4.450
4.650
425,014
+0.27(+6.16%)
Mar 25, 2021
4.810
4.980
4.200
4.380
601,080
-0.72(-14.12%)
Mar 24, 2021
4.890
5.470
4.600
5.100
978,807
+0.61(+13.59%)
Mar 23, 2021
3.840
4.580
3.740
4.490
571,852
+0.59(+15.13%)
Mar 22, 2021
3.850
3.980
3.750
3.900
107,386
+0.03(+0.78%)
Mar 19, 2021
3.730
3.920
3.730
3.870
147,157
+0.12(+3.20%)
Mar 18, 2021
3.920
4.090
3.650
3.750
225,026
-0.16(-4.09%)
Mar 17, 2021
3.850
4.010
3.810
3.910
124,284
+0.06(+1.56%)
Mar 16, 2021
3.900
3.980
3.810
3.850
123,629
+0.01(+0.26%)
Mar 15, 2021
3.800
3.930
3.710
3.840
163,803
+0.12(+3.23%)
Mar 12, 2021
3.820
3.860
3.680
3.720
146,875
-0.15(-3.88%)
Mar 11, 2021
3.660
3.890
3.590
3.870
147,712
+0.21(+5.74%)
Mar 10, 2021
3.660
3.770
3.500
3.660
184,964
+0.09(+2.52%)
Mar 09, 2021
3.450
3.620
3.440
3.570
173,971
+0.20(+5.93%)
Mar 08, 2021
3.530
3.640
3.290
3.370
269,013
-0.03(-0.88%)
Mar 05, 2021
3.930
3.930
3.040
3.400
830,865
-0.51(-13.04%)
Mar 04, 2021
4.080
4.100
3.640
3.910
368,592
-0.16(-3.93%)
Mar 03, 2021
3.990
4.140
3.890
4.070
185,853
+0.06(+1.50%)
Mar 02, 2021
4.290
4.290
3.900
4.010
276,558
-0.22(-5.20%)
Mar 01, 2021
4.200
4.270
4.120
4.230
221,433
+0.14(+3.42%)
Feb 26, 2021
4.240
4.330
3.960
4.090
442,647
-0.27(-6.19%)
Feb 25, 2021
4.810
4.810
4.290
4.360
462,446
-0.49(-10.10%)
Feb 24, 2021
4.720
5.000
4.530
4.850
636,806
+0.19(+4.08%)
Feb 23, 2021
4.200
4.700
3.940
4.660
601,663
+0.48(+11.48%)
Feb 22, 2021
4.240
4.390
3.930
4.180
388,329
-0.11(-2.56%)
Feb 19, 2021
4.420
4.430
4.200
4.290
328,888
-0.11(-2.50%)
Feb 18, 2021
4.740
4.770
4.090
4.400
597,667
-0.15(-3.30%)
Feb 17, 2021
5.950
5.950
4.410
4.550
2,389,785
+0.72(+18.80%)
Feb 16, 2021
3.390
3.830
3.390
3.830
307,220
+0.42(+12.32%)
Feb 12, 2021
3.410
3.410
3.410
0
-0.02(-0.58%)
Feb 11, 2021
3.640
3.700
3.370
3.430
205,120
-0.19(-5.25%)
Feb 10, 2021
3.700
3.850
3.470
3.620
387,159
-0.08(-2.16%)
Feb 09, 2021
3.580
3.730
3.520
3.700
253,826
+0.12(+3.35%)
Feb 08, 2021
3.500
3.670
3.500
3.580
152,566
+0.10(+2.87%)
Feb 05, 2021
3.610
3.610
3.430
3.480
176,019
-0.10(-2.79%)
Feb 04, 2021
3.350
3.650
3.330
3.580
297,002
+0.30(+9.15%)
Feb 03, 2021
3.200
3.350
3.170
3.280
198,342
+0.11(+3.47%)
Feb 02, 2021
3.150
3.180
3.080
3.170
77,716
+0.02(+0.63%)
Feb 01, 2021
3.200
3.200
3.070
3.150
106,294
-0.02(-0.63%)
Jan 29, 2021
3.200
3.250
3.050
3.170
238,247
-0.01(-0.31%)
Jan 28, 2021
3.010
3.230
3.010
3.180
155,470
+0.11(+3.58%)
Jan 27, 2021
3.150
3.220
2.980
3.070
165,151
-0.04(-1.29%)
Jan 26, 2021
3.210
3.240
3.080
3.110
188,540
-0.12(-3.72%)
Jan 25, 2021
3.220
3.270
3.030
3.230
233,201
-0.02(-0.62%)
Jan 22, 2021
3.380
3.480
3.180
3.250
319,109
-0.23(-6.61%)
Jan 21, 2021
3.640
3.640
3.420
3.480
142,018
-0.14(-3.87%)
Jan 20, 2021
3.710
3.730
3.480
3.620
182,963
+0.02(+0.56%)
Jan 19, 2021
3.360
3.850
3.360
3.600
390,876
+0.15(+4.35%)
Jan 18, 2021
3.460
3.530
3.300
3.450
101,090
-0.05(-1.43%)
Jan 15, 2021
3.650
3.650
3.360
3.500
164,775
-0.09(-2.51%)
Jan 14, 2021
3.680
3.730
3.540
3.590
170,856
-0.10(-2.71%)
Jan 13, 2021
3.680
3.770
3.480
3.690
218,358
+0.11(+3.07%)
Jan 12, 2021
3.400
3.690
3.340
3.580
283,996
+0.24(+7.19%)
Jan 11, 2021
3.290
3.450
3.250
3.340
138,896
+0.07(+2.14%)
Jan 08, 2021
3.410
3.470
3.170
3.270
176,606
+0.00(+0.00%)
Jan 07, 2021
2.980
3.290
2.980
3.270
205,721
+0.32(+10.85%)
Jan 06, 2021
3.010
3.010
2.890
2.950
111,089
-0.03(-1.01%)
Jan 05, 2021
2.940
2.990
2.880
2.980
85,903
-0.01(-0.33%)
Jan 04, 2021
3.120
3.120
2.930
2.990
123,958
-0.03(-0.99%)
Dec 31, 2020
3.020
3.020
3.020
0
-0.04(-1.31%)
Dec 30, 2020
3.100
3.130
3.000
3.060
123,102
-0.06(-1.92%)
Dec 29, 2020
3.240
3.240
2.950
3.120
239,410
-0.15(-4.59%)
Dec 24, 2020
3.270
3.270
3.270
0
+0.02(+0.62%)
Dec 23, 2020
3.140
3.340
3.060
3.250
214,804
+0.15(+4.84%)
Dec 22, 2020
3.100
3.200
3.020
3.100
185,575
+0.03(+0.98%)
Dec 21, 2020
2.840
3.100
2.840
3.070
292,530
+0.08(+2.68%)
Dec 18, 2020
3.130
3.140
2.920
2.990
164,480
-0.13(-4.17%)
Dec 17, 2020
3.180
3.180
3.010
3.120
206,289
-0.04(-1.27%)
Dec 16, 2020
3.100
3.170
3.000
3.160
168,474
+0.09(+2.93%)
Dec 15, 2020
3.220
3.280
3.010
3.070
301,465
-0.19(-5.83%)
Dec 14, 2020
3.210
3.370
3.170
3.260
288,170
+0.09(+2.84%)
Dec 11, 2020
3.600
3.600
3.070
3.170
472,487
-0.27(-7.85%)
Dec 10, 2020
4.230
4.290
3.180
3.440
969,103
-0.84(-19.63%)
Dec 09, 2020
4.850
4.920
3.870
4.280
1,050,641
-0.63(-12.83%)
Dec 08, 2020
5.060
5.100
4.680
4.910
357,835
-0.03(-0.61%)
Dec 07, 2020
5.210
5.370
4.820
4.940
384,426
-0.18(-3.52%)
Dec 04, 2020
4.670
5.300
4.640
5.120
612,583
+0.52(+11.30%)
Dec 03, 2020
4.480
4.800
4.420
4.600
243,617
+0.09(+2.00%)
Dec 02, 2020
4.400
4.660
4.270
4.510
246,464
+0.05(+1.12%)
Dec 01, 2020
4.720
4.950
4.280
4.460
818,654
-0.04(-0.89%)
Nov 30, 2020
3.660
4.690
3.590
4.500
1,090,618
+0.91(+25.35%)
Nov 27, 2020
3.510
3.740
3.450
3.590
216,767
+0.08(+2.28%)
Nov 26, 2020
3.360
3.520
3.300
3.510
56,726
+0.17(+5.09%)
Nov 25, 2020
3.150
3.370
3.150
3.340
159,891
+0.08(+2.45%)
Nov 24, 2020
3.400
3.610
3.100
3.260
406,334
-0.14(-4.12%)
Nov 23, 2020
2.970
3.650
2.970
3.400
488,744
+0.48(+16.44%)
Nov 20, 2020
2.770
3.050
2.740
2.920
305,270
+0.27(+10.19%)
Nov 19, 2020
2.710
2.760
2.650
2.650
122,244
+0.03(+1.15%)
Nov 18, 2020
2.690
2.710
2.620
2.620
63,626
-0.08(-2.96%)
Nov 17, 2020
2.660
2.700
2.590
2.700
38,671
+0.07(+2.66%)
Nov 16, 2020
2.750
2.750
2.580
2.630
53,796
-0.04(-1.50%)
Nov 13, 2020
2.880
2.880
2.600
2.670
159,807
-0.12(-4.30%)
Nov 12, 2020
2.880
2.920
2.750
2.790
82,523
+0.00(+0.00%)
Nov 11, 2020
2.710
2.810
2.670
2.790
55,962
+0.07(+2.57%)
Nov 10, 2020
2.800
2.800
2.720
2.720
79,757
-0.05(-1.81%)
Nov 09, 2020
2.940
2.940
2.750
2.770
137,436
-0.06(-2.12%)
Nov 06, 2020
2.860
2.900
2.800
2.830
169,333
-0.07(-2.41%)
Nov 05, 2020
2.890
2.980
2.870
2.900
35,843
-0.01(-0.34%)
Nov 04, 2020
2.890
3.020
2.860
2.910
114,929
+0.07(+2.46%)
Nov 03, 2020
2.850
2.900
2.790
2.840
102,017
+0.01(+0.35%)
Nov 02, 2020
2.810
2.870
2.680
2.830
94,466
+0.05(+1.80%)
Oct 30, 2020
2.700
2.790
2.630
2.780
104,458
+0.08(+2.96%)
Oct 29, 2020
2.810
2.890
2.690
2.700
198,446
-0.10(-3.57%)
Oct 28, 2020
2.900
2.910
2.690
2.800
255,769
-0.18(-6.04%)
Oct 27, 2020
3.000
3.060
2.790
2.980
209,192
+0.08(+2.76%)
Oct 26, 2020
3.040
3.040
2.820
2.900
88,851
-0.10(-3.33%)
Oct 23, 2020
3.000
3.020
2.880
3.000
97,454
+0.08(+2.74%)
Oct 22, 2020
2.900
3.030
2.880
2.920
135,685
+0.04(+1.39%)
Oct 21, 2020
3.020
3.070
2.800
2.880
174,074
-0.07(-2.37%)
Oct 20, 2020
2.800
3.180
2.760
2.950
341,624
+0.21(+7.66%)
Oct 19, 2020
2.610
2.850
2.570
2.740
64,132
+0.18(+7.03%)
Oct 16, 2020
2.660
2.660
2.540
2.560
55,623
-0.11(-4.12%)
Oct 15, 2020
2.790
2.800
2.610
2.670
57,966
-0.10(-3.61%)
Oct 14, 2020
2.750
2.840
2.710
2.770
75,411
+0.03(+1.09%)
Oct 13, 2020
2.630
2.740
2.630
2.740
91,516
+0.18(+7.03%)
Oct 09, 2020
2.560
2.560
2.560
0
-0.02(-0.78%)
Oct 08, 2020
2.610
2.680
2.580
2.580
43,198
-0.04(-1.53%)
Oct 07, 2020
2.550
2.650
2.540
2.620
76,076
+0.10(+3.97%)
Oct 06, 2020
2.410
2.580
2.400
2.520
48,148
+0.10(+4.13%)
Oct 05, 2020
2.340
2.440
2.320
2.420
66,876
+0.12(+5.22%)
Oct 02, 2020
2.240
2.330
2.240
2.300
36,410
+0.06(+2.68%)
Oct 01, 2020
2.340
2.340
2.240
2.240
31,659
-0.04(-1.75%)
Sep 30, 2020
2.330
2.330
2.250
2.280
29,002
+0.02(+0.88%)
Sep 29, 2020
2.290
2.300
2.240
2.260
33,211
+0.00(+0.00%)
Sep 28, 2020
2.380
2.380
2.250
2.260
47,779
+0.00(+0.00%)
Sep 25, 2020
2.200
2.260
2.160
2.260
27,458
+0.06(+2.73%)
Sep 24, 2020
2.200
2.260
2.120
2.200
30,626
-0.01(-0.45%)
Sep 23, 2020
2.350
2.500
2.190
2.210
63,972
-0.14(-5.96%)
Sep 22, 2020
2.450
2.470
2.310
2.350
32,707
-0.09(-3.69%)
Sep 21, 2020
2.470
2.510
2.400
2.440
80,459
-0.07(-2.79%)
Sep 18, 2020
2.430
2.520
2.400
2.510
117,138
+0.18(+7.73%)
Sep 17, 2020
2.270
2.420
2.260
2.330
82,978
-0.02(-0.85%)
Sep 16, 2020
2.250
2.390
2.250
2.350
61,090
+0.07(+3.07%)
Sep 15, 2020
2.250
2.380
2.250
2.280
93,157
+0.06(+2.70%)
Sep 14, 2020
2.220
2.250
2.210
2.220
28,749
+0.06(+2.78%)
Sep 11, 2020
2.090
2.200
2.090
2.160
27,263
+0.06(+2.86%)
Sep 10, 2020
2.140
2.140
2.080
2.100
38,873
-0.01(-0.47%)
Sep 09, 2020
2.170
2.200
2.080
2.110
29,366
-0.07(-3.21%)
Sep 08, 2020
2.120
2.230
2.040
2.180
88,563
+0.05(+2.35%)
Sep 04, 2020
2.130
2.130
2.130
0
-0.01(-0.47%)
Sep 03, 2020
2.240
2.250
2.130
2.140
64,861
-0.07(-3.17%)
Sep 02, 2020
2.250
2.290
2.210
2.210
28,242
-0.06(-2.64%)
Sep 01, 2020
2.270
2.300
2.230
2.270
41,957
+0.00(+0.00%)
Aug 31, 2020
2.270
2.340
2.270
2.270
21,535
-0.02(-0.87%)
Aug 28, 2020
2.350
2.350
2.260
2.290
24,711
+0.00(+0.00%)
Aug 27, 2020
2.310
2.350
2.270
2.290
40,975
+0.02(+0.88%)
Aug 26, 2020
2.400
2.410
2.270
2.270
84,366
-0.03(-1.30%)
Aug 25, 2020
2.150
2.340
2.110
2.300
105,870
+0.15(+6.98%)
Aug 24, 2020
2.230
2.230
2.110
2.150
121,198
-0.05(-2.27%)
Aug 21, 2020
2.290
2.290
2.200
2.200
45,095
-0.03(-1.35%)
Aug 20, 2020
2.300
2.300
2.230
2.230
43,497
-0.06(-2.62%)
Aug 19, 2020
2.310
2.350
2.280
2.290
38,509
+0.01(+0.44%)
Aug 18, 2020
2.370
2.370
2.230
2.280
92,566
-0.04(-1.72%)
Aug 17, 2020
2.260
2.370
2.240
2.320
61,723
+0.09(+4.04%)
Aug 14, 2020
2.150
2.250
2.080
2.230
95,480
+0.07(+3.24%)
Aug 13, 2020
2.250
2.300
2.130
2.160
192,101
-0.06(-2.70%)
Aug 12, 2020
2.480
2.520
2.190
2.220
238,687
-0.24(-9.76%)
Aug 11, 2020
2.590
2.590
2.460
2.460
112,169
-0.12(-4.65%)
Aug 10, 2020
2.530
2.610
2.530
2.580
57,097
+0.02(+0.78%)
Aug 07, 2020
2.580
2.600
2.520
2.560
34,848
-0.01(-0.39%)
Aug 06, 2020
2.630
2.630
2.520
2.570
95,368
-0.07(-2.65%)
Aug 05, 2020
2.690
2.730
2.600
2.640
120,176
-0.20(-7.04%)
Aug 04, 2020
2.690
2.850
2.690
2.840
66,023
+0.17(+6.37%)
Jul 31, 2020
2.670
2.670
2.670
0
-0.09(-3.26%)
Jul 30, 2020
2.680
2.810
2.640
2.760
39,302
+0.06(+2.22%)
Jul 29, 2020
2.710
2.740
2.610
2.700
42,182
-0.04(-1.46%)
Jul 28, 2020
2.660
2.740
2.580
2.740
43,526
+0.10(+3.79%)
Jul 27, 2020
2.800
2.840
2.610
2.640
74,903
-0.10(-3.65%)
Jul 24, 2020
2.900
2.900
2.710
2.740
77,347
-0.11(-3.86%)
Jul 23, 2020
2.850
2.990
2.780
2.850
89,877
+0.03(+1.06%)
Jul 22, 2020
2.900
2.900
2.800
2.820
38,405
-0.05(-1.74%)
Jul 21, 2020
2.970
2.990
2.750
2.870
118,911
+0.01(+0.35%)
Jul 20, 2020
2.740
2.990
2.740
2.860
209,052
+0.14(+5.15%)
Jul 17, 2020
2.660
2.720
2.600
2.720
28,891
+0.06(+2.26%)
Jul 16, 2020
2.660
2.660
2.560
2.660
38,545
+0.02(+0.76%)
Jul 15, 2020
2.670
2.820
2.610
2.640
65,907
+0.06(+2.33%)
Jul 14, 2020
2.670
2.720
2.550
2.580
47,094
-0.10(-3.73%)
Jul 13, 2020
2.540
2.810
2.540
2.680
130,773
+0.09(+3.47%)
Jul 10, 2020
2.550
2.640
2.520
2.590
66,444
+0.06(+2.37%)
Jul 09, 2020
2.530
2.570
2.500
2.530
59,132
-0.03(-1.17%)
Jul 08, 2020
2.610
2.610
2.530
2.560
32,192
-0.04(-1.54%)
Jul 07, 2020
2.610
2.630
2.540
2.600
42,708
+0.02(+0.78%)
Jul 06, 2020
2.630
2.640
2.550
2.580
60,163
+0.05(+1.98%)
Jul 03, 2020
2.520
2.550
2.510
2.530
18,866
+0.01(+0.40%)
Jul 02, 2020
2.580
2.600
2.510
2.520
86,520
-0.05(-1.95%)
Jun 30, 2020
2.570
2.570
2.570
0
-0.03(-1.15%)
Jun 29, 2020
2.640
2.640
2.500
2.600
92,492
-0.01(-0.38%)
Jun 26, 2020
2.790
2.790
2.590
2.610
93,672
-0.06(-2.25%)
Jun 25, 2020
2.820
2.830
2.670
2.670
121,445
-0.11(-3.96%)
Jun 24, 2020
2.850
2.870
2.690
2.780
156,451
+0.00(+0.00%)
Jun 23, 2020
2.750
2.890
2.660
2.780
273,381
+0.16(+6.11%)
Jun 22, 2020
2.760
2.760
2.590
2.620
89,160
-0.14(-5.07%)
Jun 19, 2020
2.700
2.770
2.620
2.760
159,691
+0.13(+4.94%)
Jun 18, 2020
2.540
2.680
2.540
2.630
73,614
+0.08(+3.14%)
Jun 17, 2020
2.620
2.620
2.530
2.550
69,916
-0.05(-1.92%)
Jun 16, 2020
2.630
2.700
2.570
2.600
115,389
+0.08(+3.17%)
Jun 15, 2020
2.640
2.740
2.500
2.520
181,734
-0.22(-8.03%)
Jun 12, 2020
2.710
2.770
2.640
2.740
159,333
-0.06(-2.14%)
Jun 11, 2020
2.830
2.860
2.610
2.800
258,515
-0.10(-3.45%)
Jun 10, 2020
2.960
2.960
2.820
2.900
245,147
-0.02(-0.68%)
Jun 09, 2020
2.990
3.020
2.900
2.920
136,942
-0.12(-3.95%)
Jun 08, 2020
2.890
3.070
2.860
3.040
396,451
+0.18(+6.29%)
Jun 05, 2020
2.990
2.990
2.850
2.860
318,120
-0.15(-4.98%)
Jun 04, 2020
3.040
3.090
2.880
3.010
347,714
+0.00(+0.00%)
Jun 03, 2020
3.130
3.170
3.000
3.010
257,507
-0.10(-3.22%)
Jun 02, 2020
3.070
3.170
3.030
3.110
291,103
-0.02(-0.64%)
Jun 01, 2020
3.150
3.220
3.080
3.130
387,164
-0.21(-6.29%)
May 29, 2020
3.420
3.530
3.140
3.340
315,084
-0.02(-0.60%)
May 28, 2020
3.230
3.510
3.180
3.360
302,468
+0.16(+5.00%)
May 27, 2020
3.630
3.730
3.010
3.200
562,595
-0.40(-11.11%)
May 26, 2020
3.890
3.930
3.570
3.600
305,116
-0.11(-2.96%)
May 25, 2020
3.490
3.890
3.480
3.710
168,876
+0.12(+3.34%)
May 22, 2020
3.710
3.790
3.550
3.590
292,022
-0.13(-3.49%)
May 21, 2020
3.770
3.860
3.530
3.720
357,419
-0.11(-2.87%)
May 20, 2020
3.640
3.950
3.420
3.830
546,816
+0.23(+6.39%)
May 19, 2020
3.590
4.020
3.380
3.600
1,552,306
+0.71(+24.57%)
May 15, 2020
2.890
2.890
2.890
0
+0.08(+2.85%)
May 14, 2020
2.840
2.960
2.660
2.810
403,788
-0.13(-4.42%)
May 13, 2020
2.950
3.000
2.620
2.940
495,175
+0.05(+1.73%)
May 12, 2020
3.000
3.130
2.730
2.890
623,083
-0.06(-2.03%)
May 11, 2020
2.350
3.140
2.350
2.950
1,024,707
+0.56(+23.43%)
May 08, 2020
2.340
2.430
2.270
2.390
163,603
+0.00(+0.00%)
May 07, 2020
2.500
2.500
2.280
2.390
182,257
-0.07(-2.85%)
May 06, 2020
2.250
2.520
2.200
2.460
281,756
+0.23(+10.31%)
May 05, 2020
2.240
2.300
2.190
2.230
139,873
+0.00(+0.00%)
May 04, 2020
2.260
2.370
2.100
2.230
206,627
+0.11(+5.19%)
May 01, 2020
2.350
2.350
2.020
2.120
243,102
-0.22(-9.40%)
Apr 30, 2020
2.280
2.440
2.220
2.340
174,053
+0.06(+2.63%)
Apr 29, 2020
2.700
2.710
2.180
2.280
560,139
-0.19(-7.69%)
Apr 28, 2020
1.940
2.650
1.880
2.470
736,279
+0.56(+29.32%)
Apr 27, 2020
1.950
1.950
1.860
1.910
135,917
+0.01(+0.53%)
Apr 24, 2020
1.860
1.900
1.810
1.900
88,200
+0.03(+1.60%)
Apr 23, 2020
1.950
1.950
1.820
1.870
167,922
-0.05(-2.60%)
Apr 22, 2020
1.940
1.980
1.900
1.920
134,722
+0.00(+0.00%)
Apr 21, 2020
1.950
2.010
1.880
1.920
208,903
-0.04(-2.04%)
Apr 20, 2020
1.950
2.070
1.920
1.960
162,194
-0.04(-2.00%)
Apr 17, 2020
2.020
2.020
1.900
2.000
172,416
-0.02(-0.99%)
Apr 16, 2020
2.030
2.040
1.930
2.020
158,280
+0.02(+1.00%)
Apr 15, 2020
2.070
2.070
1.980
2.000
148,472
-0.07(-3.38%)
Apr 14, 2020
1.980
2.130
1.980
2.070
152,577
+0.01(+0.49%)
Apr 13, 2020
2.100
2.100
1.940
2.060
167,688
-0.03(-1.44%)
Apr 09, 2020
2.090
2.090
2.090
0
+0.04(+1.95%)
Apr 08, 2020
2.030
2.130
1.990
2.050
140,475
+0.03(+1.49%)
Apr 07, 2020
2.210
2.210
1.990
2.020
238,847
-0.13(-6.05%)
Apr 06, 2020
2.130
2.150
1.970
2.150
132,880
+0.09(+4.37%)
Apr 03, 2020
2.150
2.170
1.990
2.060
274,853
-0.01(-0.48%)
Apr 02, 2020
2.170
2.170
1.940
2.070
233,779
+0.11(+5.61%)
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.