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
Akumin Inc
(NQ:
AKU
)
0.2887
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 25, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
1.090
1.132
1.065
1.110
160,653
+0.02(+1.37%)
Mar 30, 2022
1.060
1.110
1.025
1.095
175,582
-0.01(-0.45%)
Mar 29, 2022
1.050
1.100
1.000
1.100
189,730
+0.10(+9.45%)
Mar 28, 2022
1.010
1.040
0.9999
1.005
169,813
-0.01(-0.50%)
Mar 25, 2022
1.010
1.030
1.000
1.010
26,406
+0.01(+1.00%)
Mar 24, 2022
1.035
1.035
1.000
1.000
9,676
+0.00(+0.00%)
Mar 23, 2022
1.030
1.040
1.000
1.000
65,890
-0.01(-0.99%)
Mar 22, 2022
1.010
1.040
0.9900
1.010
56,713
+0.00(+0.00%)
Mar 21, 2022
0.9900
1.020
0.9900
1.010
89,487
-0.01(-0.98%)
Mar 18, 2022
1.040
1.040
0.9890
1.020
126,329
-0.00(-0.49%)
Mar 17, 2022
1.090
1.170
0.9700
1.025
99,161
+0.08(+9.04%)
Mar 16, 2022
0.9836
1.020
0.9300
0.9400
88,423
+0.01(+1.08%)
Mar 15, 2022
0.9200
0.9672
0.8867
0.9300
76,320
+0.01(+1.10%)
Mar 14, 2022
0.9401
0.9403
0.9199
0.9199
73,996
-0.03(-3.17%)
Mar 11, 2022
0.9770
0.9785
0.9500
0.9500
11,345
-0.03(-2.76%)
Mar 10, 2022
0.9980
0.9980
0.9600
0.9770
31,755
-0.01(-1.31%)
Mar 09, 2022
1.030
1.030
0.9500
0.9900
62,767
+0.01(+1.02%)
Mar 08, 2022
0.9915
1.020
0.9344
0.9800
73,948
-0.01(-1.01%)
Mar 07, 2022
1.040
1.040
0.9684
0.9900
74,752
-0.04(-3.88%)
Mar 04, 2022
1.040
1.070
1.030
1.030
13,703
-0.01(-0.96%)
Mar 03, 2022
1.060
1.060
1.025
1.040
20,646
-0.01(-0.95%)
Mar 02, 2022
1.050
1.050
1.030
1.050
19,380
+0.03(+2.94%)
Mar 01, 2022
1.150
1.180
1.020
1.020
77,043
-0.06(-5.56%)
Feb 28, 2022
1.050
1.080
1.040
1.080
15,592
+0.07(+6.93%)
Feb 25, 2022
1.040
1.070
1.000
1.010
53,058
-0.01(-0.98%)
Feb 24, 2022
1.050
1.040
1.010
1.020
53,740
-0.06(-5.56%)
Feb 23, 2022
1.030
1.080
1.010
1.080
112,869
+0.06(+5.88%)
Feb 22, 2022
1.050
1.090
0.9834
1.020
88,557
-0.08(-7.27%)
Feb 18, 2022
1.100
0
-0.05(-4.35%)
Feb 17, 2022
1.180
1.181
1.150
1.150
118,133
-0.03(-2.54%)
Feb 16, 2022
1.170
1.180
1.120
1.180
11,911
+0.01(+0.85%)
Feb 15, 2022
1.200
1.220
1.170
1.170
11,189
-0.02(-1.68%)
Feb 14, 2022
1.190
1.210
1.180
1.190
43,543
+0.02(+1.71%)
Feb 11, 2022
1.180
1.196
1.170
1.170
21,710
+0.00(+0.00%)
Feb 10, 2022
1.160
1.180
1.150
1.170
16,173
-0.03(-2.09%)
Feb 09, 2022
1.220
1.220
1.170
1.195
60,104
+0.01(+0.42%)
Feb 08, 2022
1.200
1.200
1.190
1.190
35,422
-0.01(-0.83%)
Feb 07, 2022
1.250
1.270
1.160
1.200
73,084
-0.06(-4.76%)
Feb 04, 2022
1.300
1.300
1.250
1.260
27,387
-0.05(-3.82%)
Feb 03, 2022
1.350
1.360
1.280
1.310
78,093
+0.00(+0.00%)
Feb 02, 2022
1.450
1.480
1.310
1.310
77,843
-0.18(-12.08%)
Feb 01, 2022
1.450
1.550
1.420
1.490
178,368
+0.08(+5.67%)
Jan 31, 2022
1.440
1.440
1.410
1.410
27,426
-0.03(-2.08%)
Jan 28, 2022
1.470
1.470
1.420
1.440
5,879
+0.04(+2.86%)
Jan 27, 2022
1.450
1.480
1.400
1.400
40,560
-0.05(-3.45%)
Jan 26, 2022
1.540
1.540
1.450
1.450
24,721
-0.04(-2.68%)
Jan 25, 2022
1.507
1.536
1.450
1.490
27,021
+0.04(+2.76%)
Jan 24, 2022
1.530
1.530
1.450
1.450
54,931
-0.06(-3.97%)
Jan 21, 2022
1.530
1.570
1.500
1.510
18,076
-0.04(-2.58%)
Jan 20, 2022
1.600
1.610
1.550
1.550
62,963
-0.01(-0.64%)
Jan 19, 2022
1.610
1.610
1.550
1.560
40,759
-0.02(-1.27%)
Jan 18, 2022
1.590
1.600
1.580
1.580
27,661
-0.05(-3.07%)
Jan 14, 2022
1.630
0
+0.02(+1.24%)
Jan 13, 2022
1.670
1.670
1.610
1.610
46,463
-0.02(-1.23%)
Jan 12, 2022
1.670
1.670
1.630
1.630
114,836
-0.01(-0.61%)
Jan 11, 2022
1.630
1.670
1.630
1.640
111,667
+0.01(+0.61%)
Jan 10, 2022
1.600
1.650
1.600
1.630
37,434
-0.00(-0.06%)
Jan 07, 2022
1.660
1.670
1.630
1.631
87,362
-0.03(-1.75%)
Jan 06, 2022
1.700
1.700
1.630
1.660
9,353
-0.01(-0.60%)
Jan 05, 2022
1.760
1.766
1.670
1.670
8,936
-0.07(-4.02%)
Jan 04, 2022
1.820
1.820
1.730
1.740
14,469
-0.10(-5.43%)
Jan 03, 2022
1.850
1.990
1.760
1.840
171,531
+0.09(+5.14%)
Dec 31, 2021
1.630
1.780
1.630
1.750
341,719
+0.12(+7.36%)
Dec 30, 2021
1.680
1.700
1.580
1.630
86,341
-0.02(-1.21%)
Dec 29, 2021
1.700
1.710
1.610
1.650
186,327
-0.06(-3.51%)
Dec 28, 2021
1.760
1.760
1.680
1.710
16,532
-0.05(-2.84%)
Dec 27, 2021
1.730
1.830
1.700
1.760
271,628
+0.02(+1.15%)
Dec 23, 2021
1.730
1.820
1.710
1.740
41,786
-0.01(-0.57%)
Dec 22, 2021
1.760
1.780
1.750
1.750
26,320
+0.01(+0.57%)
Dec 21, 2021
1.740
1.760
1.700
1.740
45,683
+0.01(+0.58%)
Dec 20, 2021
1.700
1.758
1.690
1.730
77,470
+0.04(+2.37%)
Dec 17, 2021
1.690
1.730
1.690
1.690
88,164
+0.00(+0.00%)
Dec 16, 2021
1.710
1.750
1.690
1.690
156,584
-0.01(-0.59%)
Dec 15, 2021
1.700
1.700
1.580
1.700
141,752
+0.01(+0.59%)
Dec 14, 2021
1.710
1.750
1.620
1.690
81,520
-0.01(-0.59%)
Dec 13, 2021
1.650
1.700
1.640
1.700
40,482
+0.04(+2.41%)
Dec 10, 2021
1.700
1.700
1.640
1.660
139,489
-0.07(-4.05%)
Dec 09, 2021
1.760
1.780
1.700
1.730
72,081
-0.02(-1.14%)
Dec 08, 2021
1.760
1.810
1.750
1.750
72,585
+0.01(+0.57%)
Dec 07, 2021
1.660
1.800
1.663
1.740
29,967
+0.10(+6.10%)
Dec 06, 2021
1.560
1.655
1.535
1.640
46,039
+0.10(+6.49%)
Dec 03, 2021
1.560
1.600
1.530
1.540
15,797
-0.04(-2.53%)
Dec 02, 2021
1.510
1.580
1.481
1.580
10,748
+0.10(+6.76%)
Dec 01, 2021
1.560
1.595
1.480
1.480
105,287
-0.05(-3.27%)
Nov 30, 2021
1.590
1.610
1.520
1.530
145,892
-0.05(-3.16%)
Nov 29, 2021
1.570
1.720
1.570
1.580
86,165
-0.04(-2.47%)
Nov 26, 2021
1.660
1.660
1.600
1.620
10,724
+0.00(+0.00%)
Nov 24, 2021
1.630
1.690
1.580
1.620
203,692
-0.01(-0.61%)
Nov 23, 2021
1.590
1.630
1.590
1.630
63,167
+0.02(+1.24%)
Nov 22, 2021
1.740
1.760
1.590
1.610
183,412
-0.14(-8.00%)
Nov 19, 2021
1.840
1.840
1.720
1.750
56,659
-0.09(-4.89%)
Nov 18, 2021
1.910
1.850
1.812
1.840
29,571
-0.06(-3.16%)
Nov 17, 2021
2.100
2.100
1.860
1.900
37,381
-0.12(-5.94%)
Nov 16, 2021
2.150
2.230
1.990
2.020
73,716
-0.13(-6.05%)
Nov 15, 2021
1.910
2.150
1.910
2.150
299,550
+0.24(+12.57%)
Nov 12, 2021
1.880
1.910
1.840
1.910
58,540
+0.06(+3.24%)
Nov 11, 2021
1.770
1.931
1.767
1.850
65,274
+0.11(+6.32%)
Nov 10, 2021
1.700
1.740
235,881
+0.01(+0.58%)
Nov 09, 2021
1.750
1.760
1.693
1.730
62,145
-0.02(-1.14%)
Nov 08, 2021
1.720
1.769
1.717
1.750
50,708
+0.03(+1.74%)
Nov 05, 2021
1.710
1.738
1.710
1.720
13,959
-0.01(-0.58%)
Nov 04, 2021
1.780
1.780
1.720
1.730
16,138
-0.05(-2.81%)
Nov 03, 2021
1.820
1.820
1.770
1.780
32,466
-0.04(-2.20%)
Nov 02, 2021
1.750
1.820
1.750
1.820
97,973
+0.05(+2.82%)
Nov 01, 2021
1.750
1.780
1.720
1.770
16,723
+0.00(+0.00%)
Oct 29, 2021
1.810
1.810
1.740
1.770
11,776
-0.01(-0.56%)
Oct 28, 2021
1.780
1.810
1.780
1.780
38,997
-0.02(-1.11%)
Oct 27, 2021
1.800
1.820
1.770
1.800
77,562
+0.05(+2.86%)
Oct 26, 2021
1.830
1.750
1.750
155,229
-0.05(-2.78%)
Oct 25, 2021
1.780
1.800
1.730
1.800
167,859
+0.04(+2.27%)
Oct 22, 2021
1.790
1.790
1.720
1.760
103,004
+0.00(+0.00%)
Oct 21, 2021
1.780
1.815
1.740
1.760
88,597
+0.02(+1.15%)
Oct 20, 2021
1.920
1.920
1.720
1.740
425,619
-0.16(-8.42%)
Oct 19, 2021
2.060
2.060
1.870
1.900
173,031
-0.14(-6.86%)
Oct 18, 2021
2.070
2.070
2.010
2.040
24,972
-0.02(-0.97%)
Oct 15, 2021
2.140
2.200
2.040
2.060
71,087
-0.04(-1.90%)
Oct 14, 2021
2.190
2.200
2.020
2.100
111,664
-0.09(-4.11%)
Oct 13, 2021
2.460
2.460
2.190
2.190
214,471
-0.25(-10.25%)
Oct 12, 2021
2.426
2.530
2.425
2.440
158,445
-0.12(-4.69%)
Oct 11, 2021
2.470
2.560
2.470
2.560
4,711
+0.06(+2.40%)
Oct 08, 2021
2.550
2.550
2.440
2.500
10,193
+0.00(+0.00%)
Oct 07, 2021
2.570
2.570
2.450
2.500
16,262
+0.07(+2.88%)
Oct 06, 2021
2.310
2.440
2.310
2.430
15,274
+0.02(+0.83%)
Oct 05, 2021
2.490
2.490
2.400
2.410
3,437
+0.02(+0.84%)
Oct 04, 2021
2.530
2.540
2.330
2.390
39,219
-0.12(-4.78%)
Oct 01, 2021
2.500
2.520
2.400
2.510
25,704
+0.03(+1.21%)
Sep 30, 2021
2.370
2.510
2.350
2.480
37,332
+0.09(+3.77%)
Sep 29, 2021
2.410
2.410
2.345
2.390
4,035
-0.03(-1.24%)
Sep 28, 2021
2.440
2.441
2.370
2.420
45,657
+0.01(+0.41%)
Sep 27, 2021
2.320
2.410
2.270
2.410
33,782
+0.09(+3.88%)
Sep 24, 2021
2.400
2.410
2.320
2.320
13,141
-0.09(-3.73%)
Sep 23, 2021
2.410
2.450
2.382
2.410
8,837
-0.02(-0.82%)
Sep 22, 2021
2.420
2.430
2.330
2.430
6,557
-0.01(-0.41%)
Sep 21, 2021
2.350
2.440
2.314
2.440
13,247
+0.08(+3.39%)
Sep 20, 2021
2.350
2.425
2.350
2.360
12,330
-0.02(-0.84%)
Sep 17, 2021
2.350
2.430
2.350
2.380
14,847
+0.01(+0.42%)
Sep 16, 2021
2.370
2.434
2.334
2.370
33,039
-0.01(-0.42%)
Sep 15, 2021
2.370
2.400
2.330
2.380
96,484
-0.02(-0.83%)
Sep 14, 2021
2.370
2.420
2.350
2.400
130,769
+0.02(+0.84%)
Sep 13, 2021
2.430
2.460
2.360
2.380
74,416
-0.07(-2.86%)
Sep 10, 2021
2.410
2.470
2.360
2.450
101,316
+0.02(+0.82%)
Sep 09, 2021
2.270
2.440
2.270
2.430
98,228
+0.14(+6.11%)
Sep 08, 2021
2.290
2.330
2.230
2.290
90,405
-0.01(-0.43%)
Sep 07, 2021
2.440
2.460
2.260
2.300
233,608
-0.14(-5.74%)
Sep 03, 2021
2.440
2.500
2.340
2.440
75,377
-0.07(-2.79%)
Sep 02, 2021
2.680
2.780
2.410
2.510
375,165
-0.01(-0.40%)
Sep 01, 2021
2.200
2.640
2.150
2.520
192,443
+0.35(+16.13%)
Aug 31, 2021
2.270
2.270
2.150
2.170
60,400
-0.09(-3.98%)
Aug 30, 2021
2.420
2.420
2.230
2.260
96,427
+0.02(+0.89%)
Aug 27, 2021
2.300
2.340
2.140
2.240
71,685
-0.08(-3.45%)
Aug 26, 2021
2.300
2.350
2.290
2.320
56,545
+0.01(+0.43%)
Aug 25, 2021
2.270
2.320
2.260
2.310
19,781
+0.01(+0.43%)
Aug 24, 2021
2.300
2.340
2.270
2.300
30,514
+0.01(+0.44%)
Aug 23, 2021
2.340
2.340
2.260
2.290
58,789
+0.03(+1.33%)
Aug 20, 2021
2.120
2.305
2.100
2.260
437,706
+0.11(+5.12%)
Aug 19, 2021
2.250
2.260
2.100
2.150
151,846
-0.10(-4.44%)
Aug 18, 2021
2.300
2.300
2.200
2.250
105,324
-0.05(-2.17%)
Aug 17, 2021
2.780
2.460
2.270
2.300
367,496
-0.16(-6.50%)
Aug 16, 2021
2.840
2.870
2.350
2.460
335,020
-0.47(-16.04%)
Aug 13, 2021
2.950
2.950
2.880
2.930
17,724
-0.02(-0.68%)
Aug 12, 2021
2.990
2.990
2.860
2.950
35,204
-0.01(-0.34%)
Aug 11, 2021
2.900
2.990
2.860
2.960
17,602
+0.09(+3.14%)
Aug 10, 2021
3.120
3.120
2.860
2.870
41,935
-0.21(-6.82%)
Aug 09, 2021
3.080
3.080
3.000
3.080
9,794
-0.02(-0.48%)
Aug 06, 2021
3.090
3.120
3.000
3.095
10,610
+0.02(+0.49%)
Aug 05, 2021
2.940
3.190
2.940
3.080
31,568
+0.17(+5.84%)
Aug 04, 2021
3.030
3.040
2.890
2.910
22,844
-0.12(-3.96%)
Aug 03, 2021
3.170
3.170
3.030
3.030
29,905
-0.12(-3.81%)
Aug 02, 2021
3.150
3.180
3.149
3.150
7,296
+0.00(+0.00%)
Jul 30, 2021
3.090
3.180
3.090
3.150
516,399
+0.03(+0.96%)
Jul 29, 2021
3.150
3.160
3.070
3.120
15,824
-0.03(-0.95%)
Jul 28, 2021
3.140
3.150
3.080
3.150
5,806
+0.00(+0.00%)
Jul 27, 2021
3.180
3.180
3.130
3.150
19,395
-0.02(-0.63%)
Jul 26, 2021
3.180
3.200
3.150
3.170
37,535
-0.02(-0.63%)
Jul 23, 2021
3.180
3.200
3.160
3.190
4,956
+0.00(+0.16%)
Jul 22, 2021
3.200
3.200
3.170
3.185
10,298
-0.02(-0.47%)
Jul 21, 2021
3.170
3.200
3.130
3.200
3,031
+0.06(+1.91%)
Jul 20, 2021
3.150
3.170
3.130
3.140
13,107
-0.01(-0.32%)
Jul 19, 2021
3.120
3.190
3.051
3.150
19,431
-0.02(-0.63%)
Jul 16, 2021
3.200
3.200
3.160
3.170
7,412
-0.03(-0.94%)
Jul 15, 2021
3.250
3.250
3.160
3.200
32,164
-0.02(-0.62%)
Jul 14, 2021
3.290
3.290
3.200
3.220
19,596
-0.04(-1.23%)
Jul 13, 2021
3.250
3.300
3.200
3.260
68,228
+0.01(+0.31%)
Jul 12, 2021
3.250
3.260
3.230
3.250
8,452
+0.00(+0.00%)
Jul 09, 2021
3.290
3.290
3.240
3.250
31,796
-0.05(-1.52%)
Jul 08, 2021
3.190
3.350
3.150
3.300
30,957
+0.05(+1.54%)
Jul 07, 2021
3.230
3.280
3.230
3.250
31,505
+0.00(+0.00%)
Jul 06, 2021
3.340
3.340
3.200
3.250
74,026
-0.10(-2.99%)
Jul 02, 2021
3.230
3.380
3.220
3.350
69,456
+0.05(+1.52%)
Jul 01, 2021
3.150
3.350
3.042
3.300
55,412
+0.15(+4.76%)
Jun 30, 2021
3.230
3.340
3.050
3.150
1,885,881
-0.10(-3.08%)
Jun 29, 2021
3.200
3.270
3.200
3.250
56,780
+0.04(+1.25%)
Jun 28, 2021
3.330
3.335
3.210
3.210
181,087
-0.16(-4.75%)
Jun 25, 2021
3.300
3.580
3.300
3.370
1,153,840
+0.35(+11.59%)
Jun 24, 2021
2.930
3.050
2.900
3.020
50,011
+0.09(+3.07%)
Jun 23, 2021
2.940
2.990
2.930
2.930
10,848
-0.03(-1.01%)
Jun 22, 2021
2.890
2.980
2.870
2.960
14,552
+0.06(+2.07%)
Jun 21, 2021
2.900
2.940
2.900
2.900
9,160
-0.02(-0.68%)
Jun 18, 2021
2.920
2.930
2.850
2.920
10,682
-0.04(-1.35%)
Jun 17, 2021
3.000
3.000
2.920
2.960
23,184
+0.01(+0.34%)
Jun 16, 2021
2.940
2.950
2.920
2.950
10,822
-0.02(-0.67%)
Jun 15, 2021
2.930
2.970
2.910
2.970
14,087
+0.02(+0.68%)
Jun 14, 2021
2.990
2.990
2.901
2.950
20,056
-0.05(-1.67%)
Jun 11, 2021
2.960
3.030
2.960
3.000
21,487
+0.02(+0.67%)
Jun 10, 2021
2.890
3.000
2.890
2.980
27,881
+0.07(+2.41%)
Jun 09, 2021
2.790
2.940
2.790
2.910
78,383
+0.15(+5.43%)
Jun 08, 2021
2.800
2.840
2.760
2.760
1,034,700
+0.01(+0.36%)
Jun 07, 2021
2.770
2.910
2.720
2.750
160,928
-0.02(-0.72%)
Jun 04, 2021
2.730
2.770
2.700
2.770
52,249
+0.07(+2.59%)
Jun 03, 2021
2.700
2.750
2.680
2.700
20,651
-0.02(-0.74%)
Jun 02, 2021
2.770
2.800
2.720
2.720
31,482
+0.01(+0.37%)
Jun 01, 2021
2.780
2.800
2.710
2.710
33,575
-0.07(-2.52%)
May 28, 2021
2.770
2.820
2.750
2.780
31,758
+0.06(+2.21%)
May 27, 2021
2.750
2.770
2.720
2.720
23,295
-0.05(-1.81%)
May 26, 2021
2.680
2.770
2.670
2.770
45,448
+0.12(+4.53%)
May 25, 2021
2.740
2.770
2.650
2.650
25,708
-0.05(-1.85%)
May 24, 2021
2.830
2.860
2.690
2.700
32,618
-0.10(-3.57%)
May 21, 2021
2.770
2.825
2.730
2.800
13,163
+0.08(+2.94%)
May 20, 2021
2.890
2.907
2.720
2.720
69,120
-0.19(-6.53%)
May 19, 2021
2.938
2.970
2.884
2.910
24,767
-0.08(-2.68%)
May 18, 2021
2.990
3.050
2.940
2.990
19,107
+0.05(+1.70%)
May 17, 2021
3.140
3.150
2.940
2.940
58,205
-0.05(-1.67%)
May 14, 2021
2.990
3.030
2.960
2.990
96,708
+0.04(+1.36%)
May 13, 2021
3.000
3.040
2.950
2.950
20,644
-0.05(-1.67%)
May 12, 2021
3.050
3.080
2.980
3.000
32,651
-0.08(-2.60%)
May 11, 2021
3.070
3.100
3.050
3.080
18,452
+0.02(+0.65%)
May 10, 2021
3.170
3.180
3.060
3.060
13,165
-0.09(-2.86%)
May 07, 2021
3.180
3.180
3.110
3.150
19,291
-0.02(-0.63%)
May 06, 2021
3.000
3.170
3.000
3.170
26,855
+0.21(+7.09%)
May 05, 2021
2.980
3.000
2.950
2.960
25,177
-0.01(-0.34%)
May 04, 2021
3.070
3.100
2.940
2.970
80,496
-0.14(-4.50%)
May 03, 2021
3.120
3.140
3.070
3.110
14,157
+0.02(+0.65%)
Apr 30, 2021
3.100
3.150
3.070
3.090
23,000
-0.01(-0.32%)
Apr 29, 2021
3.160
3.160
3.060
3.100
25,114
+0.00(+0.00%)
Apr 28, 2021
3.140
3.170
3.100
3.100
16,694
-0.03(-0.96%)
Apr 27, 2021
3.110
3.160
3.100
3.130
40,150
+0.00(+0.00%)
Apr 26, 2021
3.240
3.240
3.010
3.130
17,652
-0.11(-3.40%)
Apr 23, 2021
3.100
3.250
3.100
3.240
20,100
+0.15(+4.85%)
Apr 22, 2021
3.120
3.150
3.070
3.090
41,206
-0.01(-0.32%)
Apr 21, 2021
3.110
3.190
3.100
3.100
51,037
-0.04(-1.27%)
Apr 20, 2021
3.100
3.210
3.100
3.140
26,118
+0.04(+1.29%)
Apr 19, 2021
3.120
3.130
3.060
3.100
30,127
+0.03(+0.98%)
Apr 16, 2021
3.050
3.139
3.050
3.070
44,400
+0.00(+0.00%)
Apr 15, 2021
3.120
3.151
3.050
3.070
913,320
-0.01(-0.32%)
Apr 14, 2021
3.150
3.180
3.060
3.080
43,458
-0.02(-0.65%)
Apr 13, 2021
3.110
3.150
3.080
3.100
21,750
-0.03(-0.96%)
Apr 12, 2021
3.270
3.270
3.070
3.130
84,416
-0.12(-3.69%)
Apr 09, 2021
3.300
3.310
3.230
3.250
56,500
-0.02(-0.61%)
Apr 08, 2021
3.270
3.310
3.240
3.270
424,697
-0.01(-0.30%)
Apr 07, 2021
3.380
3.380
3.280
3.280
69,803
+0.01(+0.31%)
Apr 06, 2021
3.380
3.400
3.240
3.270
25,258
-0.16(-4.66%)
Apr 05, 2021
3.160
3.430
3.060
3.430
142,051
+0.37(+12.09%)
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.