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
The Beachbody Company Inc
(NY:
BODY
)
8.140
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 1, 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, 2023
0.4900
0.5479
0.4699
0.4822
438,276
-0.01(-2.03%)
Mar 30, 2023
0.4900
0.5095
0.4750
0.4922
410,472
+0.01(+2.24%)
Mar 29, 2023
0.4885
0.5050
0.4799
0.4814
181,430
-0.01(-1.33%)
Mar 28, 2023
0.5300
0.5300
0.4823
0.4879
99,532
-0.01(-1.67%)
Mar 27, 2023
0.4668
0.5100
0.4652
0.4962
323,665
+0.03(+6.16%)
Mar 24, 2023
0.4783
0.5183
0.4200
0.4674
969,635
-0.01(-1.93%)
Mar 23, 2023
0.5100
0.5253
0.4700
0.4766
263,115
-0.00(-0.40%)
Mar 22, 2023
0.5200
0.5286
0.4709
0.4785
454,272
-0.04(-8.40%)
Mar 21, 2023
0.5100
0.5470
0.4910
0.5224
489,839
+0.02(+3.43%)
Mar 20, 2023
0.5123
0.5432
0.5000
0.5051
521,399
+0.00(+0.56%)
Mar 17, 2023
0.5675
0.5995
0.5000
0.5023
847,089
-0.07(-11.95%)
Mar 16, 2023
0.5900
0.5901
0.5700
0.5705
406,791
-0.01(-1.65%)
Mar 15, 2023
0.5936
0.6500
0.5800
0.5801
672,379
-0.12(-17.48%)
Mar 14, 2023
0.7600
0.7600
0.7000
0.7030
530,507
-0.01(-1.00%)
Mar 13, 2023
0.7100
0.7250
0.6823
0.7101
259,382
-0.02(-2.74%)
Mar 10, 2023
0.8500
0.8699
0.7028
0.7301
535,552
-0.12(-14.11%)
Mar 09, 2023
0.8400
0.8900
0.8210
0.8500
605,683
+0.03(+3.68%)
Mar 08, 2023
0.8500
0.8500
0.8198
0.8198
506,092
-0.01(-1.36%)
Mar 07, 2023
0.7610
0.8460
0.7379
0.8311
673,652
+0.07(+9.36%)
Mar 06, 2023
0.7199
0.7696
0.6873
0.7600
461,572
+0.06(+7.91%)
Mar 03, 2023
0.7000
0.7240
0.6901
0.7043
355,577
+0.01(+1.75%)
Mar 02, 2023
0.6400
0.7000
0.6424
0.6922
306,650
+0.05(+7.04%)
Mar 01, 2023
0.6700
0.6834
0.6262
0.6467
534,174
+0.00(+0.19%)
Feb 28, 2023
0.7288
0.7288
0.6455
0.6455
2,308,163
-0.05(-7.47%)
Feb 27, 2023
0.6627
0.6998
0.6512
0.6976
442,998
+0.06(+9.00%)
Feb 24, 2023
0.6500
0.6700
0.6281
0.6400
330,617
-0.02(-3.19%)
Feb 23, 2023
0.6500
0.6798
0.6359
0.6611
264,464
+0.01(+1.69%)
Feb 22, 2023
0.6504
0.6700
0.6200
0.6501
336,062
+0.03(+4.69%)
Feb 21, 2023
0.6600
0.6803
0.6210
0.6210
349,185
-0.07(-10.12%)
Feb 17, 2023
0.7099
0.7099
0.6610
0.6909
277,682
-0.00(-0.14%)
Feb 16, 2023
0.6600
0.7200
0.6500
0.6919
459,325
+0.02(+2.35%)
Feb 15, 2023
0.5900
0.6977
0.5900
0.6760
505,843
+0.04(+6.34%)
Feb 14, 2023
0.6200
0.6412
0.6000
0.6357
273,807
+0.02(+2.93%)
Feb 13, 2023
0.5793
0.6269
0.5793
0.6176
360,212
+0.03(+4.57%)
Feb 10, 2023
0.5600
0.6100
0.5528
0.5906
688,357
+0.03(+5.60%)
Feb 09, 2023
0.6000
0.6200
0.5582
0.5593
663,832
-0.04(-6.78%)
Feb 08, 2023
0.6291
0.6297
0.5900
0.6000
480,504
-0.00(-0.23%)
Feb 07, 2023
0.6500
0.6599
0.5900
0.6014
595,276
-0.05(-7.55%)
Feb 06, 2023
0.6700
0.7159
0.6500
0.6505
227,273
-0.03(-4.59%)
Feb 03, 2023
0.7000
0.7313
0.6818
0.6818
428,226
-0.01(-1.36%)
Feb 02, 2023
0.6400
0.7457
0.6400
0.6912
941,004
+0.03(+4.40%)
Feb 01, 2023
0.6300
0.6979
0.6100
0.6621
639,594
+0.04(+6.58%)
Jan 31, 2023
0.6038
0.6300
0.6009
0.6212
275,501
+0.01(+2.31%)
Jan 30, 2023
0.6400
0.6359
0.6000
0.6072
257,637
-0.02(-2.55%)
Jan 27, 2023
0.6124
0.6360
0.6040
0.6231
181,707
-0.01(-1.30%)
Jan 26, 2023
0.6400
0.6476
0.6000
0.6313
266,741
+0.02(+3.42%)
Jan 25, 2023
0.5621
0.6177
0.5621
0.6104
298,708
+0.04(+6.16%)
Jan 24, 2023
0.6000
0.6000
0.5551
0.5750
411,246
+0.01(+1.25%)
Jan 23, 2023
0.6069
0.6300
0.5600
0.5679
641,762
-0.04(-6.52%)
Jan 20, 2023
0.6197
0.6197
0.5820
0.6075
331,658
+0.03(+4.72%)
Jan 19, 2023
0.6400
0.6400
0.5721
0.5801
246,371
-0.06(-9.15%)
Jan 18, 2023
0.6600
0.7000
0.6299
0.6385
339,286
-0.03(-4.36%)
Jan 17, 2023
0.6765
0.7010
0.6500
0.6676
320,122
-0.02(-2.97%)
Jan 13, 2023
0.7200
0.7200
0.6696
0.6880
255,317
-0.03(-4.81%)
Jan 12, 2023
0.6780
0.7300
0.6530
0.7228
364,546
+0.06(+8.61%)
Jan 11, 2023
0.7130
0.7469
0.6500
0.6655
550,943
-0.02(-3.04%)
Jan 10, 2023
0.5700
0.7130
0.5400
0.6864
756,957
+0.14(+25.19%)
Jan 09, 2023
0.5300
0.5801
0.5316
0.5483
346,528
+0.03(+4.96%)
Jan 06, 2023
0.5264
0.5507
0.5003
0.5224
253,313
+0.01(+2.43%)
Jan 05, 2023
0.5600
0.5596
0.5100
0.5100
309,520
-0.03(-5.42%)
Jan 04, 2023
0.5738
0.5738
0.5300
0.5392
184,470
+0.01(+2.49%)
Jan 03, 2023
0.5426
0.5800
0.5225
0.5261
369,585
+0.00(+0.02%)
Dec 30, 2022
0.5000
0.5370
0.5000
0.5260
423,005
+0.00(+0.48%)
Dec 29, 2022
0.5315
0.5400
0.5100
0.5235
619,894
-0.01(-1.93%)
Dec 28, 2022
0.5000
0.5477
0.5000
0.5338
620,517
+0.02(+3.89%)
Dec 27, 2022
0.5200
0.5634
0.5002
0.5138
725,961
-0.03(-5.91%)
Dec 23, 2022
0.5700
0.5959
0.5335
0.5461
565,188
-0.03(-4.69%)
Dec 22, 2022
0.5900
0.6182
0.5600
0.5730
427,187
-0.03(-4.64%)
Dec 21, 2022
0.7099
0.7099
0.6000
0.6009
548,614
-0.05(-8.15%)
Dec 20, 2022
0.6666
0.6900
0.6400
0.6542
414,586
-0.03(-4.54%)
Dec 19, 2022
0.7500
0.7500
0.6750
0.6853
385,770
-0.06(-8.64%)
Dec 16, 2022
0.7533
0.7800
0.7300
0.7501
1,051,204
-0.01(-1.95%)
Dec 15, 2022
0.7610
0.7899
0.7600
0.7650
226,721
-0.02(-1.92%)
Dec 14, 2022
0.7999
0.8159
0.7602
0.7800
435,328
-0.02(-2.40%)
Dec 13, 2022
0.8099
0.8500
0.7800
0.7992
265,112
+0.02(+2.76%)
Dec 12, 2022
0.8200
0.8300
0.7433
0.7777
469,946
-0.04(-5.20%)
Dec 09, 2022
0.7500
0.8400
0.7500
0.8204
337,575
+0.03(+3.77%)
Dec 08, 2022
0.7600
0.8275
0.7600
0.7906
256,802
+0.03(+3.52%)
Dec 07, 2022
0.7700
0.8075
0.7501
0.7637
212,865
-0.04(-4.42%)
Dec 06, 2022
0.7200
0.8650
0.6951
0.7990
986,441
+0.09(+12.41%)
Dec 05, 2022
0.7135
0.7300
0.6900
0.7108
728,447
+0.01(+1.54%)
Dec 02, 2022
0.7000
0.7202
0.6831
0.7000
1,491,281
+0.00(+0.00%)
Dec 01, 2022
0.7100
0.7301
0.6928
0.7000
1,162,651
+0.00(+0.00%)
Nov 30, 2022
0.7000
0.7300
0.6900
0.7000
1,171,046
+0.00(+0.00%)
Nov 29, 2022
0.7100
0.7200
0.6929
0.7000
422,579
+0.00(+0.00%)
Nov 28, 2022
0.7700
0.8099
0.6900
0.7000
995,964
-0.07(-9.22%)
Nov 25, 2022
0.7977
0.8000
0.7635
0.7711
125,587
+0.01(+1.46%)
Nov 23, 2022
0.7875
0.8246
0.7030
0.7600
282,892
-0.02(-2.26%)
Nov 22, 2022
0.8000
0.8190
0.7440
0.7776
319,966
-0.01(-1.54%)
Nov 21, 2022
0.8000
0.8385
0.7710
0.7898
418,652
-0.01(-1.29%)
Nov 18, 2022
0.8986
0.8986
0.7970
0.8001
298,171
-0.03(-4.04%)
Nov 17, 2022
0.8600
0.8800
0.8250
0.8338
297,558
-0.03(-3.05%)
Nov 16, 2022
0.8600
0.9150
0.8540
0.8600
302,933
-0.03(-3.65%)
Nov 15, 2022
0.9300
0.9300
0.8600
0.8926
578,449
-0.00(-0.17%)
Nov 14, 2022
0.8880
0.9167
0.8708
0.8941
366,720
+0.01(+0.65%)
Nov 11, 2022
0.9299
0.9300
0.8684
0.8883
531,505
-0.03(-3.45%)
Nov 10, 2022
0.8978
0.9729
0.8555
0.9200
997,092
+0.06(+6.41%)
Nov 09, 2022
0.9200
0.9200
0.8500
0.8646
509,219
-0.06(-6.11%)
Nov 08, 2022
0.9000
0.9400
0.8700
0.9209
472,203
+0.02(+2.61%)
Nov 07, 2022
0.8900
0.9100
0.8900
0.8975
376,385
-0.01(-1.32%)
Nov 04, 2022
0.9200
0.9300
0.8900
0.9095
355,865
-0.01(-0.76%)
Nov 03, 2022
0.9400
0.9400
0.8950
0.9165
375,131
-0.02(-2.19%)
Nov 02, 2022
0.9700
1.020
0.8995
0.9370
904,682
-0.06(-5.62%)
Nov 01, 2022
1.030
1.050
0.9673
0.9928
577,055
-0.02(-1.70%)
Oct 31, 2022
0.9800
1.030
0.9507
1.010
611,384
+0.03(+2.66%)
Oct 28, 2022
0.9900
1.020
0.9600
0.9838
408,436
-0.03(-2.59%)
Oct 27, 2022
1.000
1.080
0.9950
1.010
414,047
+0.02(+1.96%)
Oct 26, 2022
1.010
1.030
0.9858
0.9906
492,789
-0.02(-1.92%)
Oct 25, 2022
0.9500
1.020
0.9100
1.010
818,081
+0.08(+8.84%)
Oct 24, 2022
1.010
1.025
0.9100
0.9280
1,096,783
-0.09(-9.02%)
Oct 21, 2022
1.090
1.090
1.000
1.020
1,453,711
-0.05(-4.67%)
Oct 20, 2022
1.100
1.180
1.040
1.070
437,027
+0.00(+0.00%)
Oct 19, 2022
1.160
1.160
1.060
1.070
460,666
-0.08(-6.96%)
Oct 18, 2022
1.250
1.255
1.140
1.150
456,071
-0.05(-4.17%)
Oct 17, 2022
1.210
1.230
1.170
1.200
295,993
+0.04(+3.45%)
Oct 14, 2022
1.140
1.180
1.070
1.160
333,548
+0.03(+2.65%)
Oct 13, 2022
1.030
1.180
1.010
1.130
486,482
+0.06(+5.61%)
Oct 12, 2022
1.070
1.100
1.056
1.070
233,521
+0.01(+0.94%)
Oct 11, 2022
1.130
1.140
1.040
1.060
269,980
-0.07(-6.19%)
Oct 10, 2022
1.120
1.140
1.090
1.130
127,654
+0.03(+2.73%)
Oct 07, 2022
1.170
1.180
1.060
1.100
220,882
-0.08(-6.78%)
Oct 06, 2022
1.210
1.269
1.170
1.180
373,022
-0.02(-1.67%)
Oct 05, 2022
1.150
1.200
1.130
1.200
555,554
+0.04(+3.45%)
Oct 04, 2022
1.040
1.190
1.010
1.160
655,801
+0.14(+13.73%)
Oct 03, 2022
1.080
1.100
1.010
1.020
425,018
+0.01(+0.99%)
Sep 30, 2022
1.010
1.100
1.000
1.010
373,076
+0.00(+0.00%)
Sep 29, 2022
1.130
1.140
1.000
1.010
548,134
-0.10(-9.01%)
Sep 28, 2022
1.090
1.140
1.060
1.110
371,880
+0.03(+2.78%)
Sep 27, 2022
1.080
1.150
1.070
1.080
384,611
+0.03(+2.86%)
Sep 26, 2022
1.140
1.190
1.050
1.050
613,097
-0.09(-7.89%)
Sep 23, 2022
1.180
1.220
1.120
1.140
294,848
-0.07(-5.79%)
Sep 22, 2022
1.170
1.245
1.150
1.210
379,041
+0.02(+1.68%)
Sep 21, 2022
1.190
1.235
1.161
1.190
211,548
+0.01(+0.85%)
Sep 20, 2022
1.190
1.190
1.160
1.180
263,900
-0.02(-1.67%)
Sep 19, 2022
1.180
1.210
1.180
1.200
261,613
+0.05(+4.35%)
Sep 16, 2022
1.210
1.230
1.120
1.150
1,166,981
-0.10(-8.00%)
Sep 15, 2022
1.280
1.355
1.230
1.250
322,072
-0.04(-3.10%)
Sep 14, 2022
1.260
1.325
1.260
1.290
292,317
-0.01(-0.77%)
Sep 13, 2022
1.330
1.350
1.240
1.300
385,777
-0.08(-5.80%)
Sep 12, 2022
1.270
1.410
1.270
1.380
337,059
+0.11(+8.66%)
Sep 09, 2022
1.250
1.370
1.240
1.270
745,954
+0.01(+0.79%)
Sep 08, 2022
1.240
1.280
1.220
1.260
228,776
+0.00(+0.00%)
Sep 07, 2022
1.150
1.260
1.150
1.260
356,466
+0.05(+4.13%)
Sep 06, 2022
1.170
1.230
1.140
1.210
335,107
+0.07(+6.14%)
Sep 02, 2022
1.220
1.220
1.140
1.140
224,505
-0.04(-3.39%)
Sep 01, 2022
1.150
1.206
1.140
1.180
424,145
+0.02(+1.72%)
Aug 31, 2022
1.180
1.235
1.150
1.160
988,704
-0.02(-1.69%)
Aug 30, 2022
1.230
1.270
1.150
1.180
470,082
-0.04(-3.28%)
Aug 29, 2022
1.310
1.330
1.215
1.220
378,723
-0.11(-8.27%)
Aug 26, 2022
1.340
1.375
1.320
1.330
368,650
-0.04(-2.92%)
Aug 25, 2022
1.380
1.390
1.330
1.370
319,273
+0.02(+1.48%)
Aug 24, 2022
1.360
1.390
1.345
1.350
228,844
+0.00(+0.00%)
Aug 23, 2022
1.390
1.430
1.340
1.350
472,690
-0.06(-4.26%)
Aug 22, 2022
1.380
1.430
1.380
1.410
442,384
-0.05(-3.42%)
Aug 19, 2022
1.470
1.470
1.380
1.460
551,308
-0.03(-2.01%)
Aug 18, 2022
1.530
1.530
1.480
1.490
357,900
+0.00(+0.00%)
Aug 17, 2022
1.560
1.625
1.490
1.490
548,743
-0.09(-5.70%)
Aug 16, 2022
1.560
1.660
1.535
1.580
563,178
+0.00(+0.00%)
Aug 15, 2022
1.530
1.660
1.500
1.580
925,737
+0.07(+4.64%)
Aug 12, 2022
1.390
1.540
1.370
1.510
712,183
+0.14(+10.22%)
Aug 11, 2022
1.290
1.435
1.290
1.370
902,605
+0.08(+6.20%)
Aug 10, 2022
1.350
1.370
1.270
1.290
557,528
-0.02(-1.53%)
Aug 09, 2022
1.360
1.369
1.300
1.310
674,826
-0.30(-18.63%)
Aug 08, 2022
1.390
1.650
1.390
1.610
1,073,704
+0.21(+15.00%)
Aug 05, 2022
1.360
1.400
1.305
1.400
316,997
+0.00(+0.00%)
Aug 04, 2022
1.400
1.500
1.360
1.400
473,547
+0.01(+0.72%)
Aug 03, 2022
1.350
1.420
1.330
1.390
471,600
+0.04(+2.96%)
Aug 02, 2022
1.280
1.350
1.230
1.350
427,864
+0.07(+5.47%)
Aug 01, 2022
1.190
1.285
1.170
1.280
423,198
+0.08(+6.67%)
Jul 29, 2022
1.230
1.280
1.190
1.200
414,943
-0.02(-1.64%)
Jul 28, 2022
1.150
1.225
1.140
1.220
524,159
+0.07(+6.09%)
Jul 27, 2022
1.140
1.160
1.100
1.150
528,485
+0.05(+4.55%)
Jul 26, 2022
1.150
1.150
1.100
1.100
685,662
-0.06(-5.17%)
Jul 25, 2022
1.240
1.310
1.110
1.160
771,855
-0.07(-5.69%)
Jul 22, 2022
1.260
1.275
1.180
1.230
542,088
-0.05(-3.91%)
Jul 21, 2022
1.270
1.300
1.230
1.280
352,461
+0.01(+0.79%)
Jul 20, 2022
1.250
1.310
1.240
1.270
810,255
+0.03(+2.42%)
Jul 19, 2022
1.210
1.280
1.210
1.240
664,980
+0.07(+5.98%)
Jul 18, 2022
1.190
1.247
1.170
1.170
560,676
-0.01(-0.85%)
Jul 15, 2022
1.180
1.220
1.090
1.180
664,949
+0.06(+5.36%)
Jul 14, 2022
1.180
1.210
1.100
1.120
928,894
-0.07(-5.88%)
Jul 13, 2022
1.200
1.222
1.120
1.190
388,872
-0.03(-2.46%)
Jul 12, 2022
1.260
1.270
1.210
1.220
263,907
-0.03(-2.40%)
Jul 11, 2022
1.360
1.360
1.240
1.250
389,126
-0.13(-9.42%)
Jul 08, 2022
1.300
1.390
1.280
1.380
632,726
+0.06(+4.55%)
Jul 07, 2022
1.290
1.330
1.265
1.320
406,938
+0.05(+3.94%)
Jul 06, 2022
1.320
1.370
1.230
1.270
368,136
-0.06(-4.51%)
Jul 05, 2022
1.170
1.350
1.120
1.330
941,887
+0.14(+11.76%)
Jul 01, 2022
1.190
1.230
1.150
1.190
346,561
-0.01(-0.83%)
Jun 30, 2022
1.150
1.200
1.150
1.200
484,921
+0.03(+2.56%)
Jun 29, 2022
1.250
1.265
1.140
1.170
1,312,184
-0.11(-8.59%)
Jun 28, 2022
1.310
1.340
1.270
1.280
646,936
-0.01(-0.78%)
Jun 27, 2022
1.400
1.410
1.250
1.290
707,881
-0.10(-7.19%)
Jun 24, 2022
1.390
1.480
1.305
1.390
11,787,351
+0.01(+0.72%)
Jun 23, 2022
1.340
1.390
1.300
1.380
822,688
+0.09(+6.98%)
Jun 22, 2022
1.390
1.420
1.290
1.290
801,940
-0.09(-6.52%)
Jun 21, 2022
1.460
1.492
1.380
1.380
956,328
-0.08(-5.48%)
Jun 17, 2022
1.280
1.490
1.280
1.460
1,426,895
+0.19(+14.96%)
Jun 16, 2022
1.360
1.380
1.270
1.270
1,250,577
-0.11(-7.97%)
Jun 15, 2022
1.340
1.430
1.320
1.380
861,096
+0.03(+2.22%)
Jun 14, 2022
1.310
1.380
1.300
1.350
442,745
+0.06(+4.65%)
Jun 13, 2022
1.440
1.450
1.290
1.290
974,102
-0.23(-15.13%)
Jun 10, 2022
1.500
1.597
1.490
1.520
653,996
-0.03(-1.94%)
Jun 09, 2022
1.700
1.700
1.530
1.550
939,098
-0.16(-9.36%)
Jun 08, 2022
1.720
1.870
1.660
1.710
1,877,955
-0.05(-2.84%)
Jun 07, 2022
1.930
1.940
1.715
1.760
2,225,815
-0.24(-12.00%)
Jun 06, 2022
2.070
2.205
1.980
2.000
1,667,629
-0.04(-1.96%)
Jun 03, 2022
2.150
2.180
1.970
2.040
1,331,906
-0.08(-3.77%)
Jun 02, 2022
2.200
2.240
2.100
2.120
1,134,839
-0.09(-4.07%)
Jun 01, 2022
2.290
2.290
2.095
2.210
1,483,615
-0.03(-1.34%)
May 31, 2022
2.220
2.330
2.030
2.240
2,910,417
+0.08(+3.70%)
May 27, 2022
2.020
2.200
2.005
2.160
1,599,625
+0.15(+7.46%)
May 26, 2022
1.770
2.060
1.755
2.010
1,427,725
+0.24(+13.56%)
May 25, 2022
1.680
1.780
1.620
1.770
1,509,708
+0.19(+12.03%)
May 24, 2022
1.580
1.608
1.470
1.580
1,151,627
+0.00(+0.00%)
May 23, 2022
1.650
1.670
1.515
1.580
1,679,856
-0.03(-1.86%)
May 20, 2022
1.360
1.640
1.340
1.610
4,006,800
+0.34(+26.77%)
May 19, 2022
1.190
1.320
1.170
1.270
1,499,237
+0.07(+5.83%)
May 18, 2022
1.210
1.220
1.110
1.200
1,408,504
+0.04(+3.45%)
May 17, 2022
1.040
1.160
1.010
1.160
1,577,093
+0.12(+11.54%)
May 16, 2022
1.040
1.070
1.000
1.040
1,438,023
-0.05(-4.59%)
May 13, 2022
1.020
1.130
1.020
1.090
1,198,440
+0.07(+6.86%)
May 12, 2022
1.000
1.030
0.9102
1.020
1,858,180
-0.01(-0.97%)
May 11, 2022
1.030
1.090
1.020
1.030
1,266,751
-0.02(-1.90%)
May 10, 2022
1.290
1.290
1.020
1.050
3,019,266
-0.40(-27.59%)
May 09, 2022
1.520
1.520
1.405
1.450
1,607,650
-0.11(-7.05%)
May 06, 2022
1.590
1.605
1.510
1.560
651,909
-0.07(-4.29%)
May 05, 2022
1.670
1.695
1.560
1.630
834,375
-0.11(-6.32%)
May 04, 2022
1.700
1.740
1.600
1.740
1,087,857
+0.05(+2.96%)
May 03, 2022
1.700
1.740
1.670
1.690
579,309
-0.04(-2.31%)
May 02, 2022
1.630
1.750
1.611
1.730
842,680
+0.09(+5.49%)
Apr 29, 2022
1.680
1.710
1.630
1.640
728,069
-0.06(-3.53%)
Apr 28, 2022
1.680
1.750
1.620
1.700
739,831
+0.03(+1.80%)
Apr 27, 2022
1.610
1.690
1.610
1.670
551,575
+0.04(+2.45%)
Apr 26, 2022
1.710
1.730
1.620
1.630
785,456
-0.11(-6.32%)
Apr 25, 2022
1.680
1.790
1.680
1.740
684,468
+0.03(+1.75%)
Apr 22, 2022
1.680
1.740
1.630
1.710
1,136,819
+0.01(+0.59%)
Apr 21, 2022
1.780
1.815
1.690
1.700
505,963
-0.04(-2.30%)
Apr 20, 2022
1.790
1.790
1.710
1.740
764,349
-0.05(-2.79%)
Apr 19, 2022
1.860
1.900
1.770
1.790
1,117,917
-0.04(-2.19%)
Apr 18, 2022
1.920
1.930
1.800
1.830
595,534
-0.13(-6.63%)
Apr 14, 2022
1.960
1.985
1.900
1.960
901,435
-0.02(-1.01%)
Apr 13, 2022
1.930
2.020
1.900
1.980
637,498
+0.07(+3.66%)
Apr 12, 2022
1.890
1.990
1.880
1.910
741,437
+0.03(+1.60%)
Apr 11, 2022
1.890
1.945
1.775
1.880
740,414
+0.05(+2.73%)
Apr 08, 2022
1.790
1.850
1.745
1.830
787,718
+0.01(+0.55%)
Apr 07, 2022
1.940
1.950
1.790
1.820
982,332
-0.12(-6.19%)
Apr 06, 2022
2.100
2.110
1.890
1.940
976,925
-0.16(-7.62%)
Apr 05, 2022
2.100
2.140
2.035
2.100
730,351
-0.05(-2.33%)
Apr 04, 2022
2.140
2.180
2.100
2.150
562,675
+0.04(+1.90%)
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.