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
Alset Inc
(NQ:
AEI
)
0.5121
-0.0179 (-3.38%)
Streaming Delayed Price
Updated: 10:58 AM EDT, May 21, 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 (%)
Dec 29, 2023
0.9300
1.030
0.9300
1.030
77,894
+0.12(+13.19%)
Dec 28, 2023
0.9000
0.9450
0.8701
0.9100
52,454
+0.01(+1.10%)
Dec 27, 2023
0.9400
0.9500
0.9000
0.9001
70,039
-0.02(-2.16%)
Dec 26, 2023
0.8300
0.9200
0.8300
0.9200
48,893
+0.09(+10.86%)
Dec 22, 2023
0.7539
0.8800
0.7539
0.8299
98,578
+0.07(+9.20%)
Dec 21, 2023
0.8028
0.8382
0.7551
0.7600
36,596
-0.08(-9.63%)
Dec 20, 2023
0.7801
0.8450
0.7801
0.8410
69,775
+0.01(+1.20%)
Dec 19, 2023
0.7800
0.8500
0.7800
0.8310
51,078
+0.07(+8.87%)
Dec 18, 2023
0.8400
0.8452
0.7501
0.7633
49,837
-0.06(-7.37%)
Dec 15, 2023
0.8440
0.8600
0.8100
0.8240
64,036
+0.01(+1.74%)
Dec 14, 2023
0.7858
0.8250
0.7501
0.8099
75,679
+0.01(+1.36%)
Dec 13, 2023
0.7800
0.8115
0.7101
0.7990
110,821
+0.05(+6.52%)
Dec 12, 2023
0.8100
0.8100
0.7153
0.7501
105,641
-0.07(-8.31%)
Dec 11, 2023
0.9600
0.9650
0.7801
0.8181
106,349
-0.14(-14.80%)
Dec 08, 2023
1.000
1.030
0.9601
0.9602
44,617
-0.04(-3.98%)
Dec 07, 2023
1.110
1.110
1.000
1.000
35,650
-0.07(-6.54%)
Dec 06, 2023
1.130
1.130
1.060
1.070
41,116
-0.07(-6.13%)
Dec 05, 2023
1.180
1.205
1.135
1.140
32,495
-0.04(-3.41%)
Dec 04, 2023
1.200
1.200
1.180
1.180
10,966
-0.02(-1.66%)
Dec 01, 2023
1.170
1.200
1.150
1.200
7,185
+0.03(+2.54%)
Nov 30, 2023
1.160
1.200
1.160
1.170
6,591
+0.02(+1.77%)
Nov 29, 2023
1.141
1.220
1.141
1.150
14,568
+0.01(+0.88%)
Nov 28, 2023
1.200
1.200
1.120
1.140
17,510
-0.06(-5.00%)
Nov 27, 2023
1.210
1.220
1.200
1.200
23,998
+0.00(+0.00%)
Nov 24, 2023
1.190
1.210
1.190
1.200
4,437
+0.01(+0.84%)
Nov 22, 2023
1.230
1.230
1.180
1.190
19,387
-0.04(-3.25%)
Nov 21, 2023
1.310
1.350
1.230
1.230
28,331
-0.07(-5.39%)
Nov 20, 2023
1.410
1.410
1.260
1.300
15,745
-0.05(-3.70%)
Nov 17, 2023
1.320
1.500
1.230
1.350
37,987
+0.00(+0.00%)
Nov 16, 2023
1.260
1.570
1.250
1.350
373,335
+0.03(+2.27%)
Nov 15, 2023
1.300
1.321
1.220
1.320
7,837
+0.04(+3.52%)
Nov 14, 2023
1.250
1.300
1.190
1.275
24,467
+0.05(+4.51%)
Nov 13, 2023
1.160
1.240
1.160
1.220
9,624
+0.02(+1.72%)
Nov 10, 2023
1.260
1.286
1.160
1.200
31,296
-0.06(-4.82%)
Nov 09, 2023
1.370
1.370
1.260
1.260
8,125
-0.02(-1.55%)
Nov 08, 2023
1.290
1.290
1.280
1.280
1,373
+0.00(+0.00%)
Nov 07, 2023
1.300
1.300
1.280
1.280
4,032
-0.01(-0.78%)
Nov 06, 2023
1.310
1.310
1.290
1.290
6,605
-0.03(-2.27%)
Nov 03, 2023
1.330
1.335
1.313
1.320
3,768
+0.00(+0.00%)
Nov 02, 2023
1.295
1.338
1.290
1.320
5,618
+0.02(+1.54%)
Nov 01, 2023
1.333
1.337
1.290
1.300
7,714
+0.00(+0.28%)
Oct 31, 2023
1.290
1.340
1.280
1.296
20,763
-0.01(-1.04%)
Oct 30, 2023
1.290
1.327
1.290
1.310
11,654
+0.01(+1.00%)
Oct 27, 2023
1.320
1.337
1.297
1.297
3,538
-0.02(-1.74%)
Oct 26, 2023
1.290
1.339
1.288
1.320
5,105
-0.02(-1.46%)
Oct 25, 2023
1.290
1.350
1.280
1.339
5,689
+0.06(+4.96%)
Oct 24, 2023
1.290
1.301
1.250
1.276
8,152
+0.06(+4.60%)
Oct 23, 2023
1.250
1.250
1.220
1.220
11,270
-0.01(-1.21%)
Oct 20, 2023
1.210
1.240
1.210
1.235
9,970
+0.01(+0.82%)
Oct 19, 2023
1.250
1.250
1.220
1.225
15,796
-0.01(-0.81%)
Oct 18, 2023
1.250
1.260
1.220
1.235
4,508
-0.02(-1.98%)
Oct 17, 2023
1.240
1.320
1.240
1.260
6,699
+0.01(+0.80%)
Oct 16, 2023
1.250
1.250
1.220
1.250
10,325
-0.01(-0.79%)
Oct 13, 2023
1.220
1.272
1.220
1.260
7,085
+0.03(+2.10%)
Oct 12, 2023
1.230
1.250
1.220
1.234
3,776
-0.05(-3.59%)
Oct 11, 2023
1.240
1.320
1.240
1.280
3,414
-0.01(-0.77%)
Oct 10, 2023
1.210
1.290
1.210
1.290
2,156
+0.03(+2.37%)
Oct 09, 2023
1.280
1.290
1.200
1.260
16,634
-0.04(-3.08%)
Oct 06, 2023
1.300
1.320
1.290
1.300
2,049
+0.01(+0.78%)
Oct 05, 2023
1.310
1.320
1.290
1.290
4,827
-0.03(-2.27%)
Oct 04, 2023
1.390
1.390
1.320
1.320
1,475
-0.03(-2.22%)
Oct 03, 2023
1.345
1.400
1.310
1.350
16,347
+0.01(+0.75%)
Oct 02, 2023
1.310
1.340
1.310
1.340
7,645
+0.02(+1.52%)
Sep 29, 2023
1.320
1.380
1.320
1.320
7,432
-0.06(-4.35%)
Sep 28, 2023
1.360
1.400
1.360
1.380
5,636
-0.01(-0.72%)
Sep 27, 2023
1.400
1.400
1.358
1.390
3,048
-0.01(-0.71%)
Sep 26, 2023
1.340
1.400
1.340
1.400
16,378
+0.02(+1.45%)
Sep 25, 2023
1.390
1.400
1.380
1.380
2,805
-0.03(-2.13%)
Sep 22, 2023
1.420
1.440
1.389
1.410
8,619
+0.03(+2.32%)
Sep 21, 2023
1.440
1.440
1.370
1.378
6,374
-0.07(-4.97%)
Sep 20, 2023
1.450
1.450
1.420
1.450
5,528
+0.04(+2.84%)
Sep 19, 2023
1.410
1.430
1.410
1.410
3,738
-0.03(-2.23%)
Sep 18, 2023
1.470
1.470
1.430
1.442
5,324
-0.03(-1.90%)
Sep 15, 2023
1.362
1.470
1.362
1.470
24,018
+0.12(+8.89%)
Sep 14, 2023
1.437
1.437
1.350
1.350
4,249
+0.00(+0.00%)
Sep 13, 2023
1.370
1.460
1.350
1.350
24,424
+0.02(+1.50%)
Sep 12, 2023
1.400
1.437
1.330
1.330
7,743
-0.08(-6.01%)
Sep 11, 2023
1.430
1.450
1.400
1.415
4,688
+0.03(+1.80%)
Sep 08, 2023
1.380
1.460
1.380
1.390
6,637
+0.01(+0.72%)
Sep 07, 2023
1.400
1.420
1.380
1.380
5,029
-0.02(-1.43%)
Sep 06, 2023
1.390
1.460
1.360
1.400
22,641
+0.02(+1.45%)
Sep 05, 2023
1.330
1.412
1.330
1.380
5,677
-0.02(-1.43%)
Sep 01, 2023
1.400
1.460
1.400
1.400
4,524
+0.01(+0.72%)
Aug 31, 2023
1.390
1.402
1.341
1.390
8,247
+0.03(+2.21%)
Aug 30, 2023
1.340
1.360
1.320
1.360
6,373
+0.05(+3.82%)
Aug 29, 2023
1.310
1.336
1.310
1.310
4,848
+0.00(+0.31%)
Aug 28, 2023
1.300
1.340
1.300
1.306
3,118
-0.00(-0.33%)
Aug 25, 2023
1.380
1.386
1.300
1.310
16,860
-0.04(-2.95%)
Aug 24, 2023
1.360
1.360
1.290
1.350
16,696
+0.04(+2.79%)
Aug 23, 2023
1.292
1.340
1.280
1.313
11,140
+0.02(+1.48%)
Aug 22, 2023
1.400
1.400
1.250
1.294
37,909
-0.10(-6.94%)
Aug 21, 2023
1.370
1.401
1.340
1.391
21,724
+0.03(+2.26%)
Aug 18, 2023
1.330
1.390
1.330
1.360
4,636
+0.04(+3.03%)
Aug 17, 2023
1.300
1.330
1.300
1.320
5,398
+0.00(+0.00%)
Aug 16, 2023
1.320
1.330
1.270
1.320
31,229
-0.04(-2.95%)
Aug 15, 2023
1.360
1.400
1.340
1.360
11,807
+0.03(+2.26%)
Aug 14, 2023
1.500
1.500
1.310
1.330
80,543
-0.11(-7.56%)
Aug 11, 2023
1.480
1.489
1.417
1.439
29,354
-0.04(-2.79%)
Aug 10, 2023
1.535
1.535
1.470
1.480
7,748
-0.01(-0.58%)
Aug 09, 2023
1.490
1.520
1.470
1.489
8,418
-0.00(-0.09%)
Aug 08, 2023
1.520
1.520
1.472
1.490
14,700
-0.04(-2.61%)
Aug 07, 2023
1.570
1.615
1.527
1.530
18,170
-0.05(-3.47%)
Aug 04, 2023
1.591
1.615
1.580
1.585
10,288
-0.02(-0.94%)
Aug 03, 2023
1.630
1.640
1.600
1.600
24,543
-0.05(-3.32%)
Aug 02, 2023
1.660
1.699
1.620
1.655
30,305
-0.03(-2.07%)
Aug 01, 2023
1.680
1.770
1.660
1.690
12,229
-0.02(-1.17%)
Jul 31, 2023
1.700
1.748
1.690
1.710
15,961
-0.02(-1.16%)
Jul 28, 2023
1.660
1.750
1.660
1.730
21,207
+0.01(+0.58%)
Jul 27, 2023
1.710
1.730
1.680
1.720
3,915
-0.03(-1.71%)
Jul 26, 2023
1.690
1.760
1.650
1.750
8,855
+0.05(+2.94%)
Jul 25, 2023
1.690
1.734
1.690
1.700
4,760
-0.02(-1.16%)
Jul 24, 2023
1.770
1.770
1.650
1.720
12,479
+0.02(+1.18%)
Jul 21, 2023
1.750
1.780
1.620
1.700
36,605
+0.03(+1.57%)
Jul 20, 2023
1.960
1.960
1.650
1.674
81,624
-0.26(-13.28%)
Jul 19, 2023
2.000
2.000
1.920
1.930
10,479
-0.04(-2.03%)
Jul 18, 2023
1.970
1.970
1.890
1.970
15,853
+0.02(+1.03%)
Jul 17, 2023
1.910
1.970
1.871
1.950
37,959
+0.05(+2.63%)
Jul 14, 2023
2.000
2.040
1.860
1.900
55,705
-0.09(-4.52%)
Jul 13, 2023
1.780
2.000
1.770
1.990
188,068
+0.22(+12.43%)
Jul 12, 2023
1.720
1.770
1.710
1.770
24,755
+0.07(+4.12%)
Jul 11, 2023
1.700
1.740
1.630
1.700
27,969
+0.01(+0.59%)
Jul 10, 2023
1.710
1.719
1.680
1.690
9,221
-0.02(-1.17%)
Jul 07, 2023
1.650
1.724
1.650
1.710
16,232
+0.07(+4.27%)
Jul 06, 2023
1.740
1.740
1.620
1.640
15,886
-0.10(-5.75%)
Jul 05, 2023
1.710
1.770
1.680
1.740
24,536
+0.06(+3.57%)
Jul 03, 2023
1.610
1.700
1.600
1.680
23,495
+0.13(+8.39%)
Jun 30, 2023
1.700
1.730
1.550
1.550
59,587
-0.17(-9.88%)
Jun 29, 2023
1.720
1.760
1.650
1.720
87,927
+0.09(+5.52%)
Jun 28, 2023
1.550
1.690
1.547
1.630
42,289
+0.08(+5.16%)
Jun 27, 2023
1.510
1.575
1.492
1.550
15,260
+0.06(+4.01%)
Jun 26, 2023
1.500
1.520
1.392
1.490
21,316
+0.04(+2.77%)
Jun 23, 2023
1.450
1.450
1.412
1.450
19,877
-0.01(-0.68%)
Jun 22, 2023
1.590
1.590
1.460
1.460
43,932
-0.09(-5.81%)
Jun 21, 2023
1.540
1.620
1.510
1.550
43,116
+0.02(+1.31%)
Jun 20, 2023
1.600
1.642
1.520
1.530
23,361
-0.11(-6.71%)
Jun 16, 2023
1.650
1.680
1.590
1.640
18,084
-0.04(-2.38%)
Jun 15, 2023
1.630
1.680
1.630
1.680
9,138
+0.02(+1.20%)
Jun 14, 2023
1.630
1.680
1.626
1.660
21,572
-0.02(-1.19%)
Jun 13, 2023
1.700
1.700
1.650
1.680
16,899
-0.03(-1.75%)
Jun 12, 2023
1.660
1.740
1.660
1.710
12,413
+0.01(+0.59%)
Jun 09, 2023
1.710
1.768
1.610
1.700
43,649
-0.04(-2.02%)
Jun 08, 2023
1.710
1.770
1.700
1.735
20,379
-0.01(-0.86%)
Jun 07, 2023
1.840
1.840
1.717
1.750
12,809
-0.01(-0.57%)
Jun 06, 2023
1.760
1.840
1.710
1.760
46,817
-0.05(-2.76%)
Jun 05, 2023
1.850
1.900
1.750
1.810
19,509
-0.03(-1.63%)
Jun 02, 2023
1.710
2.010
1.710
1.840
191,366
+0.08(+4.55%)
Jun 01, 2023
1.980
1.980
1.760
1.760
108,848
-0.24(-12.00%)
May 31, 2023
1.730
2.080
1.700
2.000
314,974
+0.16(+8.70%)
May 30, 2023
1.390
1.840
1.390
1.840
304,273
+0.45(+32.37%)
May 26, 2023
1.390
1.430
1.380
1.390
37,250
-0.02(-1.42%)
May 25, 2023
1.600
1.600
1.410
1.410
36,993
-0.17(-10.76%)
May 24, 2023
1.600
1.620
1.532
1.580
14,515
+0.03(+1.94%)
May 23, 2023
1.630
1.650
1.550
1.550
19,955
-0.06(-3.73%)
May 22, 2023
1.650
1.650
1.580
1.610
51,685
+0.08(+5.23%)
May 19, 2023
1.440
1.530
1.430
1.530
33,307
+0.12(+8.50%)
May 18, 2023
1.400
1.430
1.400
1.410
8,901
+0.01(+0.72%)
May 17, 2023
1.400
1.420
1.390
1.400
15,108
+0.01(+0.72%)
May 16, 2023
1.440
1.440
1.390
1.390
23,322
-0.02(-1.42%)
May 15, 2023
1.390
1.430
1.365
1.410
22,259
+0.01(+0.71%)
May 12, 2023
1.550
1.555
1.400
1.400
52,894
-0.15(-9.39%)
May 11, 2023
1.570
1.576
1.500
1.545
16,588
-0.04(-2.22%)
May 10, 2023
1.555
1.660
1.540
1.580
79,480
+0.04(+2.64%)
May 09, 2023
1.540
1.590
1.500
1.539
18,380
-0.01(-0.69%)
May 08, 2023
1.500
1.550
1.450
1.550
41,089
+0.03(+1.97%)
May 05, 2023
1.470
1.540
1.470
1.520
51,677
+0.00(+0.00%)
May 04, 2023
1.550
1.570
1.440
1.520
171,929
-0.09(-5.59%)
May 03, 2023
1.530
1.739
1.420
1.610
596,859
+0.08(+5.23%)
May 02, 2023
1.640
1.640
1.480
1.530
38,948
-0.04(-2.55%)
May 01, 2023
1.500
1.640
1.500
1.570
220,987
+0.07(+4.67%)
Apr 28, 2023
1.410
1.620
1.395
1.500
73,926
+0.16(+11.94%)
Apr 27, 2023
1.390
1.390
1.340
1.340
17,800
+0.00(+0.00%)
Apr 26, 2023
1.370
1.380
1.330
1.340
15,356
-0.02(-1.47%)
Apr 25, 2023
1.400
1.410
1.360
1.360
14,045
-0.05(-3.55%)
Apr 24, 2023
1.470
1.470
1.410
1.410
8,748
-0.03(-1.74%)
Apr 21, 2023
1.430
1.441
1.400
1.435
6,360
+0.01(+0.35%)
Apr 20, 2023
1.450
1.482
1.390
1.430
22,927
-0.02(-1.38%)
Apr 19, 2023
1.360
1.537
1.330
1.450
49,637
+0.06(+4.32%)
Apr 18, 2023
1.400
1.450
1.360
1.390
28,575
-0.03(-2.09%)
Apr 17, 2023
1.440
1.440
1.380
1.420
32,844
+0.01(+0.68%)
Apr 14, 2023
1.420
1.440
1.380
1.410
14,006
-0.01(-0.48%)
Apr 13, 2023
1.370
1.430
1.350
1.417
30,310
+0.06(+4.18%)
Apr 12, 2023
1.430
1.430
1.360
1.360
11,739
-0.08(-5.56%)
Apr 11, 2023
1.370
1.467
1.370
1.440
11,252
+0.08(+5.88%)
Apr 10, 2023
1.420
1.439
1.355
1.360
25,874
-0.07(-4.90%)
Apr 06, 2023
1.430
1.460
1.430
1.430
11,647
-0.01(-0.69%)
Apr 05, 2023
1.470
1.502
1.430
1.440
20,133
-0.03(-2.04%)
Apr 04, 2023
1.470
1.580
1.460
1.470
18,538
-0.09(-5.77%)
Apr 03, 2023
1.620
1.620
1.550
1.560
8,344
-0.03(-1.88%)
Mar 31, 2023
1.540
1.590
1.530
1.590
23,171
+0.07(+4.60%)
Mar 30, 2023
1.620
1.620
1.520
1.520
12,858
-0.01(-0.65%)
Mar 29, 2023
1.610
1.628
1.520
1.530
9,109
+0.01(+0.66%)
Mar 28, 2023
1.600
1.601
1.520
1.520
23,983
-0.05(-3.49%)
Mar 27, 2023
1.560
1.640
1.534
1.575
26,054
-0.01(-0.32%)
Mar 24, 2023
1.580
1.618
1.560
1.580
6,578
+0.00(+0.00%)
Mar 23, 2023
1.600
1.630
1.550
1.580
10,152
-0.02(-1.25%)
Mar 22, 2023
1.620
1.680
1.580
1.600
24,206
+0.00(+0.00%)
Mar 21, 2023
1.530
1.618
1.506
1.600
18,498
+0.13(+8.84%)
Mar 20, 2023
1.480
1.540
1.450
1.470
33,989
-0.01(-0.68%)
Mar 17, 2023
1.500
1.620
1.480
1.480
55,775
-0.05(-3.58%)
Mar 16, 2023
1.530
1.540
1.470
1.535
43,136
-0.01(-0.32%)
Mar 15, 2023
1.650
1.652
1.530
1.540
32,575
-0.03(-1.91%)
Mar 14, 2023
1.580
1.700
1.570
1.570
27,776
-0.05(-3.09%)
Mar 13, 2023
1.580
1.680
1.560
1.620
75,376
+0.03(+1.89%)
Mar 10, 2023
1.630
1.680
1.580
1.590
60,379
-0.05(-3.05%)
Mar 09, 2023
1.680
1.714
1.620
1.640
30,047
-0.03(-1.80%)
Mar 08, 2023
1.750
1.750
1.635
1.670
56,064
-0.01(-0.60%)
Mar 07, 2023
1.710
1.730
1.643
1.680
57,530
-0.06(-3.45%)
Mar 06, 2023
1.900
1.900
1.670
1.740
101,065
-0.10(-5.43%)
Mar 03, 2023
1.860
1.890
1.800
1.840
38,081
-0.01(-0.81%)
Mar 02, 2023
1.970
1.970
1.820
1.855
45,894
-0.06(-3.39%)
Mar 01, 2023
1.980
2.000
1.910
1.920
30,388
-0.08(-4.00%)
Feb 28, 2023
1.980
2.030
1.950
2.000
39,927
-0.04(-1.96%)
Feb 27, 2023
2.030
2.060
1.970
2.040
19,593
-0.01(-0.49%)
Feb 24, 2023
2.010
2.080
1.980
2.050
40,960
-0.01(-0.49%)
Feb 23, 2023
2.080
2.080
2.000
2.060
23,045
+0.02(+0.98%)
Feb 22, 2023
2.000
2.127
2.000
2.040
62,985
+0.05(+2.51%)
Feb 21, 2023
2.030
2.100
1.970
1.990
95,813
-0.06(-2.93%)
Feb 17, 2023
1.960
2.060
1.960
2.050
82,799
+0.06(+3.02%)
Feb 16, 2023
1.990
1.990
1.920
1.990
43,817
+0.00(+0.00%)
Feb 15, 2023
1.930
2.050
1.930
1.990
50,037
+0.05(+2.58%)
Feb 14, 2023
1.990
1.990
1.900
1.940
82,738
-0.04(-2.02%)
Feb 13, 2023
2.080
2.080
1.920
1.980
74,778
-0.03(-1.49%)
Feb 10, 2023
2.120
2.120
1.950
2.010
220,399
+0.06(+3.08%)
Feb 09, 2023
2.000
2.025
1.900
1.950
348,658
-0.06(-2.99%)
Feb 08, 2023
2.060
2.180
1.995
2.010
199,388
-0.11(-5.19%)
Feb 07, 2023
2.150
2.150
2.060
2.120
134,436
+0.02(+0.95%)
Feb 06, 2023
2.090
2.170
2.040
2.100
1,033,036
-1.00(-32.26%)
Feb 03, 2023
3.050
3.540
3.000
3.100
80,866
-0.02(-0.64%)
Feb 02, 2023
3.110
3.192
3.070
3.120
20,826
+0.02(+0.65%)
Feb 01, 2023
3.170
3.170
3.030
3.100
9,676
+0.01(+0.32%)
Jan 31, 2023
3.020
3.150
3.000
3.090
28,326
+0.02(+0.65%)
Jan 30, 2023
3.110
3.110
3.042
3.070
2,819
-0.05(-1.60%)
Jan 27, 2023
3.130
3.170
3.080
3.120
19,012
-0.01(-0.32%)
Jan 26, 2023
3.180
3.180
3.023
3.130
13,219
+0.01(+0.32%)
Jan 25, 2023
3.030
3.170
2.830
3.120
32,810
-0.02(-0.64%)
Jan 24, 2023
3.060
3.180
2.960
3.140
25,801
+0.22(+7.53%)
Jan 23, 2023
2.820
3.003
2.820
2.920
34,169
+0.06(+2.10%)
Jan 20, 2023
2.780
2.987
2.780
2.860
15,501
+0.08(+2.88%)
Jan 19, 2023
2.770
2.870
2.760
2.780
16,573
-0.07(-2.46%)
Jan 18, 2023
3.110
3.115
2.850
2.850
30,685
-0.19(-6.25%)
Jan 17, 2023
3.080
3.127
3.020
3.040
21,775
+0.07(+2.36%)
Jan 13, 2023
2.860
3.190
2.821
2.970
57,748
+0.09(+3.13%)
Jan 12, 2023
2.830
2.950
2.814
2.880
25,017
+0.01(+0.35%)
Jan 11, 2023
2.670
2.980
2.670
2.870
43,108
+0.13(+4.74%)
Jan 10, 2023
2.660
2.783
2.630
2.740
14,545
+0.08(+3.01%)
Jan 09, 2023
2.550
2.840
2.510
2.660
66,362
+0.07(+2.70%)
Jan 06, 2023
2.540
2.670
2.520
2.590
31,639
+0.01(+0.39%)
Jan 05, 2023
2.710
2.710
2.540
2.580
28,752
-0.14(-5.24%)
Jan 04, 2023
2.700
2.890
2.510
2.723
63,967
+0.06(+2.36%)
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.