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
Know Labs Inc
(OP:
KNWN
)
2.530
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 15, 2022
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, 2021
2.060
2.170
2.058
2.150
21,600
+0.05(+2.38%)
Apr 29, 2021
2.180
2.180
2.085
2.100
52,070
-0.01(-0.47%)
Apr 28, 2021
2.440
2.440
2.050
2.110
51,564
-0.16(-7.05%)
Apr 27, 2021
2.200
2.450
2.170
2.270
19,747
+0.08(+3.65%)
Apr 26, 2021
2.110
2.350
2.090
2.190
65,084
-0.04(-1.79%)
Apr 23, 2021
2.150
2.250
2.100
2.230
46,900
+0.07(+3.12%)
Apr 22, 2021
2.200
2.200
2.150
2.163
43,570
-0.07(-3.35%)
Apr 21, 2021
2.370
2.370
2.050
2.237
78,621
+0.04(+1.70%)
Apr 20, 2021
2.550
2.600
2.180
2.200
125,110
-0.40(-15.38%)
Apr 19, 2021
2.970
2.970
2.600
2.600
16,183
-0.12(-4.41%)
Apr 16, 2021
2.800
2.800
2.675
2.720
31,500
-0.06(-2.16%)
Apr 15, 2021
2.820
2.840
2.760
2.780
64,011
-0.02(-0.71%)
Apr 14, 2021
2.800
2.822
2.770
2.800
23,551
+0.00(+0.09%)
Apr 13, 2021
2.850
2.890
2.700
2.797
18,467
-0.05(-1.84%)
Apr 12, 2021
2.950
2.950
2.650
2.850
24,234
-0.11(-3.72%)
Apr 09, 2021
3.100
3.100
2.720
2.960
26,700
-0.12(-3.90%)
Apr 08, 2021
3.080
3.100
3.050
3.080
14,900
-0.02(-0.65%)
Apr 07, 2021
3.130
3.250
3.080
3.100
19,845
-0.14(-4.32%)
Apr 06, 2021
3.200
3.240
3.100
3.240
17,896
+0.16(+5.19%)
Apr 05, 2021
3.250
3.280
3.050
3.080
35,009
-0.10(-3.14%)
Apr 01, 2021
3.100
3.350
3.090
3.180
38,400
+0.01(+0.32%)
Mar 31, 2021
3.195
3.250
3.100
3.170
36,884
-0.02(-0.53%)
Mar 30, 2021
3.500
3.500
3.050
3.187
25,040
-0.12(-3.72%)
Mar 29, 2021
3.640
3.650
3.250
3.310
69,815
-0.29(-8.06%)
Mar 26, 2021
3.700
3.800
3.500
3.600
71,900
-0.10(-2.70%)
Mar 25, 2021
3.540
3.700
3.400
3.700
32,982
+0.24(+6.94%)
Mar 24, 2021
3.200
3.700
3.180
3.460
87,393
+0.26(+8.12%)
Mar 23, 2021
3.190
3.200
3.150
3.200
21,268
-0.09(-2.74%)
Mar 22, 2021
3.250
3.420
3.150
3.290
34,524
+0.04(+1.23%)
Mar 19, 2021
3.160
3.400
3.030
3.250
40,100
+0.05(+1.56%)
Mar 18, 2021
3.150
3.230
3.000
3.200
30,012
-0.06(-1.84%)
Mar 17, 2021
3.150
3.560
3.050
3.260
74,106
+0.13(+4.15%)
Mar 16, 2021
3.150
3.550
3.010
3.130
114,840
-0.06(-1.73%)
Mar 15, 2021
3.730
3.930
3.000
3.185
298,519
-0.48(-13.22%)
Mar 12, 2021
4.050
4.050
3.500
3.670
104,400
-0.32(-8.02%)
Mar 11, 2021
3.990
4.100
3.680
3.990
111,014
+0.04(+1.01%)
Mar 10, 2021
3.980
4.000
3.550
3.950
42,502
+0.07(+1.80%)
Mar 09, 2021
4.000
4.000
3.500
3.880
24,585
-0.12(-3.00%)
Mar 08, 2021
4.000
4.013
3.890
4.000
28,144
+0.10(+2.56%)
Mar 05, 2021
3.750
4.170
3.420
3.900
55,300
+0.12(+3.17%)
Mar 04, 2021
4.200
4.200
3.460
3.780
117,587
-0.12(-3.08%)
Mar 03, 2021
4.510
4.550
3.500
3.900
129,164
-0.55(-12.36%)
Mar 02, 2021
4.300
4.610
4.300
4.450
141,213
+0.13(+3.01%)
Mar 01, 2021
4.350
4.500
4.250
4.320
67,174
-0.03(-0.69%)
Feb 26, 2021
4.270
4.400
4.060
4.350
105,500
-0.05(-1.14%)
Feb 25, 2021
4.300
4.400
4.050
4.400
105,461
+0.06(+1.44%)
Feb 24, 2021
4.440
4.600
4.000
4.338
66,372
+0.13(+3.03%)
Feb 23, 2021
4.100
4.490
3.200
4.210
103,299
+0.06(+1.45%)
Feb 22, 2021
3.450
4.830
3.400
4.150
260,831
+0.75(+22.06%)
Feb 19, 2021
3.350
3.450
3.200
3.400
88,000
+0.10(+3.03%)
Feb 18, 2021
3.500
3.500
3.300
3.300
99,519
+0.00(+0.00%)
Feb 17, 2021
3.610
3.610
3.300
3.300
40,450
-0.30(-8.33%)
Feb 16, 2021
3.600
3.650
3.320
3.600
41,592
+0.10(+2.86%)
Feb 12, 2021
3.330
3.600
3.040
3.500
63,700
+0.19(+5.74%)
Feb 11, 2021
3.450
3.700
2.860
3.310
240,397
-0.14(-4.06%)
Feb 10, 2021
3.750
4.000
3.060
3.450
387,549
-0.33(-8.73%)
Feb 09, 2021
2.450
3.800
2.450
3.780
378,534
+1.43(+60.85%)
Feb 08, 2021
2.280
2.500
2.010
2.350
62,865
+0.34(+16.92%)
Feb 05, 2021
2.270
2.300
1.950
2.010
45,900
-0.26(-11.45%)
Feb 04, 2021
2.050
2.360
1.900
2.270
171,341
+0.23(+11.27%)
Feb 03, 2021
2.050
2.100
2.010
2.040
23,707
+0.03(+1.49%)
Feb 02, 2021
2.040
2.050
1.950
2.010
37,007
-0.04(-1.95%)
Feb 01, 2021
2.000
2.050
1.900
2.050
34,875
+0.02(+0.99%)
Jan 29, 2021
2.000
2.050
1.900
2.030
18,800
+0.03(+1.50%)
Jan 28, 2021
1.950
2.100
1.900
2.000
33,078
+0.04(+1.86%)
Jan 27, 2021
1.920
2.140
1.920
1.964
56,924
-0.09(-4.22%)
Jan 26, 2021
2.000
2.050
1.900
2.050
190,560
+0.05(+2.50%)
Jan 25, 2021
1.850
2.300
1.835
2.000
78,216
+0.15(+8.11%)
Jan 22, 2021
2.010
2.350
1.600
1.850
214,000
-0.10(-5.13%)
Jan 21, 2021
2.310
2.340
1.600
1.950
114,716
-0.31(-13.72%)
Jan 20, 2021
2.140
2.330
2.100
2.260
30,727
+0.14(+6.60%)
Jan 19, 2021
2.060
2.120
2.000
2.120
53,212
+0.10(+4.95%)
Jan 15, 2021
2.000
2.050
1.970
2.020
37,400
+0.02(+1.00%)
Jan 14, 2021
2.050
2.090
2.000
2.000
27,323
+0.00(+0.00%)
Jan 13, 2021
2.040
2.040
2.000
2.000
76,701
+0.01(+0.50%)
Jan 12, 2021
1.950
2.030
1.850
1.990
162,961
-0.00(-0.13%)
Jan 11, 2021
2.120
2.230
1.992
1.992
23,631
-0.07(-3.28%)
Jan 08, 2021
2.080
2.120
1.960
2.060
45,300
+0.10(+5.10%)
Jan 07, 2021
2.230
2.230
1.950
1.960
51,777
-0.18(-8.41%)
Jan 06, 2021
2.170
2.230
1.900
2.140
69,493
-0.06(-2.73%)
Jan 05, 2021
2.270
2.330
2.150
2.200
44,218
-0.02(-0.90%)
Jan 04, 2021
2.300
2.480
2.175
2.220
23,682
-0.07(-3.06%)
Dec 31, 2020
2.290
2.290
2.290
95,234
+0.20(+9.57%)
Dec 30, 2020
2.450
2.490
2.090
2.090
95,234
-0.36(-14.69%)
Dec 29, 2020
2.340
2.500
2.340
2.450
65,433
+0.20(+8.89%)
Dec 28, 2020
2.070
2.350
2.050
2.250
49,151
+0.20(+9.76%)
Dec 24, 2020
2.070
2.070
1.980
2.050
32,900
+0.10(+5.13%)
Dec 23, 2020
1.690
2.020
1.690
1.950
166,530
+0.26(+15.38%)
Dec 22, 2020
1.500
1.700
1.413
1.690
49,096
+0.20(+13.42%)
Dec 21, 2020
1.300
1.490
1.280
1.490
72,430
+0.18(+13.74%)
Dec 18, 2020
1.250
1.350
1.250
1.310
52,300
+0.04(+3.14%)
Dec 17, 2020
1.240
1.310
1.210
1.270
28,999
+0.00(+0.01%)
Dec 16, 2020
1.280
1.280
1.230
1.270
15,949
+0.06(+4.96%)
Dec 15, 2020
1.238
1.280
1.160
1.210
44,774
-0.04(-3.20%)
Dec 14, 2020
1.280
1.280
1.190
1.250
23,296
-0.02(-1.57%)
Dec 11, 2020
1.278
1.278
1.200
1.270
17,000
+0.00(+0.00%)
Dec 10, 2020
1.180
1.310
1.150
1.270
45,910
+0.11(+9.48%)
Dec 09, 2020
1.290
1.290
1.150
1.160
28,581
-0.11(-8.66%)
Dec 08, 2020
1.200
1.285
1.100
1.270
112,441
+0.02(+2.01%)
Dec 07, 2020
1.290
1.350
1.200
1.245
64,500
-0.08(-6.39%)
Dec 04, 2020
1.400
1.415
1.230
1.330
184,100
-0.09(-6.34%)
Dec 03, 2020
1.460
1.490
1.400
1.420
46,212
-0.04(-2.74%)
Dec 02, 2020
1.450
1.500
1.360
1.460
44,467
+0.06(+4.29%)
Dec 01, 2020
1.400
1.400
1.380
1.400
43,233
+0.02(+1.45%)
Nov 30, 2020
1.460
1.490
1.370
1.380
56,284
-0.09(-6.12%)
Nov 27, 2020
1.490
1.500
1.470
1.470
31,400
-0.01(-0.68%)
Nov 25, 2020
1.480
1.500
1.450
1.480
78,600
-0.01(-0.34%)
Nov 24, 2020
1.490
1.522
1.450
1.485
45,641
-0.04(-2.94%)
Nov 23, 2020
1.650
1.650
1.400
1.530
129,001
-0.19(-11.05%)
Nov 20, 2020
1.756
1.790
1.320
1.720
284,900
-0.05(-2.82%)
Nov 19, 2020
1.800
1.800
1.670
1.770
10,227
+0.03(+1.72%)
Nov 18, 2020
1.800
1.800
1.730
1.740
6,308
-0.06(-3.33%)
Nov 17, 2020
1.750
1.800
1.610
1.800
36,378
+0.06(+3.60%)
Nov 16, 2020
1.800
1.800
1.670
1.738
6,680
-0.01(-0.71%)
Nov 13, 2020
1.700
1.800
1.680
1.750
12,000
+0.05(+2.94%)
Nov 12, 2020
1.800
1.900
1.680
1.700
26,090
-0.05(-2.86%)
Nov 11, 2020
1.700
1.750
1.700
1.750
12,797
+0.05(+2.94%)
Nov 10, 2020
1.725
1.750
1.690
1.700
28,038
+0.00(+0.00%)
Nov 09, 2020
1.900
1.910
1.680
1.700
67,629
-0.21(-10.88%)
Nov 06, 2020
1.720
1.980
1.690
1.907
80,100
+0.23(+13.54%)
Nov 05, 2020
1.680
1.740
1.677
1.680
11,735
+0.02(+1.20%)
Nov 04, 2020
1.850
1.900
1.500
1.660
107,209
-0.27(-13.99%)
Nov 03, 2020
1.980
1.990
1.820
1.930
23,279
-0.06(-3.02%)
Nov 02, 2020
1.990
2.000
1.710
1.990
157,435
-0.01(-0.50%)
Oct 30, 2020
1.950
2.000
1.250
2.000
469,300
+0.05(+2.83%)
Oct 29, 2020
2.340
2.340
1.880
1.945
199,847
-0.41(-17.23%)
Oct 28, 2020
2.330
2.500
2.300
2.350
34,379
+0.05(+2.17%)
Oct 27, 2020
2.380
2.380
2.250
2.300
43,148
-0.10(-4.17%)
Oct 26, 2020
2.410
2.410
2.390
2.400
7,084
-0.19(-7.34%)
Oct 23, 2020
2.460
2.590
2.390
2.590
18,500
+0.15(+6.37%)
Oct 22, 2020
2.595
2.600
2.390
2.435
20,891
-0.15(-5.98%)
Oct 21, 2020
2.590
2.640
2.590
2.590
6,471
+0.00(+0.00%)
Oct 20, 2020
2.540
2.590
2.540
2.590
33,022
+0.06(+2.37%)
Oct 19, 2020
2.575
2.600
2.500
2.530
972
-0.03(-1.08%)
Oct 16, 2020
2.425
2.640
2.350
2.558
13,800
+0.11(+4.39%)
Oct 15, 2020
2.510
2.570
2.450
2.450
13,912
-0.05(-2.00%)
Oct 14, 2020
2.700
2.700
2.500
2.500
5,235
-0.26(-9.42%)
Oct 13, 2020
2.820
2.850
2.350
2.760
27,470
-0.04(-1.43%)
Oct 12, 2020
2.820
2.860
2.780
2.800
12,802
+0.00(+0.00%)
Oct 09, 2020
2.895
2.895
2.670
2.800
16,900
-0.04(-1.41%)
Oct 08, 2020
2.900
2.900
2.638
2.840
39,933
+0.29(+11.37%)
Oct 07, 2020
2.845
2.845
2.550
2.550
20,138
-0.22(-7.94%)
Oct 06, 2020
2.788
2.890
2.650
2.770
57,393
-0.05(-1.77%)
Oct 05, 2020
2.760
2.890
2.460
2.820
70,245
+0.22(+8.46%)
Oct 02, 2020
2.310
2.600
2.270
2.600
47,200
+0.36(+16.07%)
Oct 01, 2020
2.180
2.270
2.180
2.240
38,056
+0.04(+1.91%)
Sep 30, 2020
2.380
2.380
2.198
2.198
54,390
-0.12(-5.26%)
Sep 29, 2020
2.350
2.420
2.300
2.320
18,097
-0.08(-3.43%)
Sep 28, 2020
2.328
2.420
2.320
2.402
15,211
+0.03(+1.37%)
Sep 25, 2020
2.320
2.390
2.320
2.370
400
+0.12(+5.33%)
Sep 24, 2020
2.425
2.470
2.250
2.250
12,385
-0.22(-8.91%)
Sep 23, 2020
2.435
2.490
2.380
2.470
25,333
-0.02(-0.80%)
Sep 22, 2020
2.530
2.530
2.380
2.490
59,519
-0.04(-1.58%)
Sep 21, 2020
2.500
2.680
2.500
2.530
10,166
-0.16(-5.95%)
Sep 18, 2020
2.650
2.690
2.420
2.690
28,600
+0.13(+5.08%)
Sep 17, 2020
2.450
2.800
2.440
2.560
36,802
+0.09(+3.64%)
Sep 16, 2020
2.513
2.600
2.450
2.470
41,428
-0.08(-3.14%)
Sep 15, 2020
2.650
2.650
2.500
2.550
79,551
-0.11(-4.23%)
Sep 14, 2020
2.720
2.770
2.663
2.663
25,683
-0.09(-3.18%)
Sep 11, 2020
2.815
2.820
2.700
2.750
21,000
-0.06(-2.26%)
Sep 10, 2020
2.870
2.870
2.630
2.813
18,276
-0.04(-1.45%)
Sep 09, 2020
2.730
2.890
2.730
2.855
25,612
+0.15(+5.35%)
Sep 08, 2020
2.800
2.880
2.650
2.710
36,138
-0.17(-5.90%)
Sep 04, 2020
2.800
2.930
2.560
2.880
61,800
+0.08(+2.86%)
Sep 03, 2020
3.000
3.150
2.610
2.800
95,768
-0.16(-5.41%)
Sep 02, 2020
3.230
3.230
2.800
2.960
66,473
-0.34(-10.30%)
Sep 01, 2020
3.110
3.300
2.900
3.300
53,765
+0.20(+6.54%)
Aug 31, 2020
3.180
3.190
3.020
3.098
32,837
-0.02(-0.72%)
Aug 28, 2020
3.235
3.235
3.000
3.120
28,900
-0.12(-3.70%)
Aug 27, 2020
3.300
3.348
2.850
3.240
90,317
-0.12(-3.57%)
Aug 26, 2020
3.240
3.450
3.225
3.360
55,269
+0.11(+3.38%)
Aug 25, 2020
3.200
3.380
3.092
3.250
141,917
+0.05(+1.56%)
Aug 24, 2020
2.890
3.290
2.850
3.200
85,502
+0.35(+12.28%)
Aug 21, 2020
2.630
2.850
2.500
2.850
37,300
+0.21(+8.06%)
Aug 20, 2020
2.800
2.810
2.560
2.638
25,549
-0.14(-5.13%)
Aug 19, 2020
2.500
2.910
2.500
2.780
56,443
+0.26(+10.32%)
Aug 18, 2020
2.230
3.300
2.200
2.520
180,397
+0.32(+14.55%)
Aug 17, 2020
1.995
2.200
1.945
2.200
141,589
+0.29(+15.18%)
Aug 14, 2020
1.960
1.990
1.850
1.910
30,800
-0.04(-2.05%)
Aug 13, 2020
2.000
2.000
1.870
1.950
6,322
+0.06(+3.17%)
Aug 12, 2020
1.820
2.050
1.770
1.890
50,329
+0.12(+6.78%)
Aug 11, 2020
1.782
1.790
1.770
1.770
16,591
-0.01(-0.56%)
Aug 10, 2020
1.780
1.800
1.750
1.780
6,500
-0.01(-0.84%)
Aug 07, 2020
1.820
1.820
1.765
1.795
17,700
-0.00(-0.14%)
Aug 06, 2020
1.780
1.802
1.750
1.798
6,510
+0.02(+0.84%)
Aug 05, 2020
1.855
1.855
1.710
1.782
38,250
+0.03(+1.86%)
Aug 04, 2020
2.030
2.030
1.750
1.750
25,867
-0.19(-9.79%)
Aug 03, 2020
1.900
2.022
1.850
1.940
27,739
-0.06(-3.00%)
Jul 31, 2020
2.030
2.030
1.980
2.000
27,000
-0.01(-0.50%)
Jul 30, 2020
2.020
2.020
1.910
2.010
9,628
-0.01(-0.50%)
Jul 29, 2020
2.000
2.130
1.900
2.020
44,777
-0.01(-0.49%)
Jul 28, 2020
2.120
2.120
2.030
2.030
23,041
-0.09(-4.25%)
Jul 27, 2020
2.120
2.120
2.100
2.120
2,527
-0.03(-1.40%)
Jul 24, 2020
2.200
2.240
2.110
2.150
29,600
-0.05(-2.27%)
Jul 23, 2020
2.098
2.200
2.050
2.200
76,067
+0.08(+3.77%)
Jul 22, 2020
2.050
2.170
2.040
2.120
106,718
+0.07(+3.36%)
Jul 21, 2020
2.000
2.160
1.863
2.051
86,087
+0.20(+10.86%)
Jul 20, 2020
1.840
1.885
1.750
1.850
43,666
+0.07(+3.93%)
Jul 17, 2020
1.880
1.880
1.710
1.780
50,700
-0.10(-5.32%)
Jul 16, 2020
1.880
1.890
1.880
1.880
33,210
+0.00(+0.00%)
Jul 15, 2020
2.040
2.100
1.800
1.880
105,536
-0.14(-6.93%)
Jul 14, 2020
1.988
2.080
1.980
2.020
32,939
+0.05(+2.54%)
Jul 13, 2020
1.850
2.010
1.850
1.970
54,143
+0.12(+6.49%)
Jul 10, 2020
1.900
1.960
1.850
1.850
17,900
-0.05(-2.63%)
Jul 09, 2020
1.850
1.900
1.850
1.900
39,429
+0.04(+2.29%)
Jul 08, 2020
1.850
1.880
1.820
1.857
31,424
-0.00(-0.13%)
Jul 07, 2020
1.850
1.900
1.850
1.860
16,312
+0.01(+0.54%)
Jul 06, 2020
1.850
1.930
1.810
1.850
41,169
-0.05(-2.63%)
Jul 02, 2020
1.930
1.930
1.800
1.900
23,900
+0.00(+0.00%)
Jul 01, 2020
2.007
2.010
1.860
1.900
40,782
-0.10(-5.00%)
Jun 30, 2020
1.850
2.010
1.850
2.000
62,831
+0.17(+9.29%)
Jun 29, 2020
1.897
1.938
1.565
1.830
49,769
-0.14(-7.11%)
Jun 26, 2020
1.800
1.990
1.750
1.970
51,000
+0.12(+6.49%)
Jun 25, 2020
1.850
1.860
1.690
1.850
56,843
+0.13(+7.56%)
Jun 24, 2020
1.630
1.750
1.560
1.720
25,350
-0.03(-1.71%)
Jun 23, 2020
1.780
1.890
1.490
1.750
56,507
+0.13(+8.02%)
Jun 22, 2020
1.640
1.730
1.570
1.620
41,077
+0.07(+4.52%)
Jun 19, 2020
1.640
1.650
1.530
1.550
39,300
-0.09(-5.49%)
Jun 18, 2020
1.600
1.700
1.480
1.640
12,243
+0.02(+1.23%)
Jun 17, 2020
1.600
1.840
1.400
1.620
194,661
+0.03(+2.05%)
Jun 16, 2020
1.800
1.800
1.580
1.587
138,957
-0.21(-11.81%)
Jun 15, 2020
1.800
1.900
1.750
1.800
27,934
+0.00(+0.00%)
Jun 12, 2020
1.790
1.950
1.710
1.800
61,100
-0.12(-6.25%)
Jun 11, 2020
1.900
1.930
1.780
1.920
14,869
-0.06(-3.03%)
Jun 10, 2020
1.975
2.000
1.950
1.980
34,811
-0.01(-0.50%)
Jun 09, 2020
2.000
2.000
1.900
1.990
44,413
-0.06(-2.93%)
Jun 08, 2020
2.200
2.200
2.050
2.050
21,180
-0.08(-3.76%)
Jun 05, 2020
2.150
2.150
2.000
2.130
56,600
-0.05(-2.18%)
Jun 04, 2020
2.197
2.250
2.160
2.178
19,456
-0.01(-0.57%)
Jun 03, 2020
2.300
2.470
2.190
2.190
45,976
-0.11(-4.78%)
Jun 02, 2020
2.620
2.650
2.200
2.300
84,139
-0.29(-11.20%)
Jun 01, 2020
2.050
2.590
2.000
2.590
136,567
+0.55(+26.96%)
May 29, 2020
1.920
2.120
1.900
2.040
93,100
+0.12(+6.25%)
May 28, 2020
1.900
2.000
1.900
1.920
47,682
-0.02(-1.03%)
May 27, 2020
1.950
1.950
1.810
1.940
43,487
-0.01(-0.51%)
May 26, 2020
1.950
1.950
1.897
1.950
27,755
+0.05(+2.63%)
May 22, 2020
1.880
1.930
1.770
1.900
28,900
+0.00(+0.00%)
May 21, 2020
2.000
2.000
1.830
1.900
47,244
-0.05(-2.56%)
May 20, 2020
1.945
1.950
1.875
1.950
44,602
+0.05(+2.63%)
May 19, 2020
1.890
1.970
1.860
1.900
59,820
+0.00(+0.00%)
May 18, 2020
2.000
2.000
1.810
1.900
71,929
+0.01(+0.66%)
May 15, 2020
1.720
1.990
1.720
1.887
80,600
+0.19(+11.03%)
May 14, 2020
1.775
1.850
1.650
1.700
67,173
-0.07(-3.95%)
May 13, 2020
1.860
1.860
1.670
1.770
30,583
-0.09(-4.84%)
May 12, 2020
1.870
1.890
1.850
1.860
6,468
-0.02(-1.06%)
May 11, 2020
1.975
1.975
1.830
1.880
29,458
-0.02(-1.05%)
May 08, 2020
1.740
2.030
1.650
1.900
183,200
+0.19(+11.11%)
May 07, 2020
1.770
1.780
1.680
1.710
27,352
-0.01(-0.58%)
May 06, 2020
1.750
1.800
1.718
1.720
21,949
-0.03(-1.71%)
May 05, 2020
1.775
1.800
1.650
1.750
36,735
+0.00(+0.00%)
May 04, 2020
1.750
1.850
1.690
1.750
69,873
+0.06(+3.40%)
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.