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
Affimed Ord Shs
(NQ:
AFMD
)
5.250
-0.190 (-3.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2023
0.9000
0.9194
0.8701
0.9000
328,775
+0.00(+0.00%)
Apr 27, 2023
0.9283
0.9489
0.8300
0.9000
557,251
-0.03(-3.02%)
Apr 26, 2023
0.8400
0.9500
0.8400
0.9280
665,935
+0.07(+7.66%)
Apr 25, 2023
0.8165
0.9269
0.8165
0.8620
1,187,906
+0.04(+4.45%)
Apr 24, 2023
0.8200
0.8499
0.8014
0.8253
374,326
-0.02(-2.86%)
Apr 21, 2023
0.8000
0.8500
0.8000
0.8496
466,465
+0.04(+4.37%)
Apr 20, 2023
0.8288
0.8400
0.8000
0.8140
443,689
-0.01(-1.33%)
Apr 19, 2023
0.8000
0.8500
0.8000
0.8250
659,478
+0.02(+2.59%)
Apr 18, 2023
0.8200
0.8299
0.7910
0.8042
555,997
-0.01(-1.59%)
Apr 17, 2023
0.7939
0.8400
0.7631
0.8172
1,004,639
+0.06(+7.78%)
Apr 14, 2023
0.6912
0.7980
0.6912
0.7582
828,509
+0.04(+5.26%)
Apr 13, 2023
0.6799
0.7570
0.6700
0.7203
796,418
+0.05(+7.16%)
Apr 12, 2023
0.6963
0.7155
0.6610
0.6722
516,059
-0.04(-5.51%)
Apr 11, 2023
0.6800
0.7147
0.6638
0.7114
653,748
+0.04(+6.47%)
Apr 10, 2023
0.7700
0.7800
0.6611
0.6682
1,417,398
-0.07(-8.93%)
Apr 06, 2023
0.7300
0.7500
0.7300
0.7337
600,001
+0.00(+0.19%)
Apr 05, 2023
0.7302
0.7521
0.7300
0.7323
512,408
-0.01(-0.85%)
Apr 04, 2023
0.7500
0.7658
0.7300
0.7386
562,830
-0.00(-0.12%)
Apr 03, 2023
0.7740
0.7880
0.7300
0.7395
399,009
-0.01(-0.82%)
Mar 31, 2023
0.7500
0.7768
0.7300
0.7456
1,087,004
+0.00(+0.65%)
Mar 30, 2023
0.7576
0.8000
0.7282
0.7408
719,640
-0.02(-2.22%)
Mar 29, 2023
0.7000
0.7976
0.7000
0.7576
1,087,648
+0.06(+8.79%)
Mar 28, 2023
0.7498
0.7498
0.6900
0.6964
822,256
+0.01(+1.09%)
Mar 27, 2023
0.6800
0.7000
0.6600
0.6889
1,034,364
+0.03(+4.24%)
Mar 24, 2023
0.6500
0.6910
0.5502
0.6609
1,185,867
-0.04(-5.81%)
Mar 23, 2023
0.8500
0.8500
0.6760
0.7017
1,633,560
-0.05(-6.39%)
Mar 22, 2023
0.7600
0.7800
0.7430
0.7496
643,978
-0.02(-2.01%)
Mar 21, 2023
0.7400
0.7858
0.7440
0.7650
592,345
+0.00(+0.38%)
Mar 20, 2023
0.7580
0.7699
0.7400
0.7621
568,900
+0.00(+0.28%)
Mar 17, 2023
0.7745
0.8220
0.7400
0.7600
978,213
-0.01(-1.87%)
Mar 16, 2023
0.7900
0.8000
0.7530
0.7745
732,830
-0.01(-1.16%)
Mar 15, 2023
0.7800
0.8300
0.7600
0.7836
715,979
-0.02(-2.00%)
Mar 14, 2023
0.8295
0.8500
0.7817
0.7996
689,254
-0.03(-3.66%)
Mar 13, 2023
0.7700
0.8370
0.7601
0.8300
803,674
+0.07(+8.57%)
Mar 10, 2023
0.8500
0.8576
0.7491
0.7645
2,231,122
-0.09(-10.75%)
Mar 09, 2023
0.8700
0.9277
0.8521
0.8566
768,417
-0.03(-3.49%)
Mar 08, 2023
0.9200
0.9441
0.8610
0.8876
374,463
-0.01(-0.90%)
Mar 07, 2023
0.9117
0.9434
0.8850
0.8957
454,830
-0.02(-1.69%)
Mar 06, 2023
0.9033
0.9732
0.8882
0.9111
665,153
+0.01(+1.03%)
Mar 03, 2023
0.8523
0.9200
0.8400
0.9018
624,343
+0.05(+6.48%)
Mar 02, 2023
0.8700
0.8900
0.8176
0.8469
1,144,682
-0.01(-1.19%)
Mar 01, 2023
0.9150
0.9200
0.8400
0.8571
1,161,166
-0.05(-5.73%)
Feb 28, 2023
0.9094
0.9202
0.8910
0.9092
418,310
+0.01(+0.74%)
Feb 27, 2023
0.9200
0.9491
0.9000
0.9025
693,369
-0.01(-0.87%)
Feb 24, 2023
0.9200
0.9300
0.9000
0.9104
947,339
-0.03(-3.29%)
Feb 23, 2023
0.9900
1.000
0.9105
0.9414
899,738
-0.03(-2.65%)
Feb 22, 2023
1.010
1.010
0.9209
0.9670
1,411,171
-0.02(-2.22%)
Feb 21, 2023
1.000
1.020
0.9836
0.9890
1,110,429
-0.03(-3.04%)
Feb 17, 2023
1.010
1.020
0.9911
1.020
1,234,984
+0.02(+2.00%)
Feb 16, 2023
1.000
1.060
0.9900
1.000
2,241,813
-0.06(-5.66%)
Feb 15, 2023
1.060
1.070
1.040
1.060
1,546,133
-0.01(-0.93%)
Feb 14, 2023
1.070
1.099
1.050
1.070
1,127,130
-0.01(-0.93%)
Feb 13, 2023
1.100
1.120
1.070
1.080
713,439
+0.01(+0.93%)
Feb 10, 2023
1.100
1.100
1.050
1.070
745,449
-0.02(-1.83%)
Feb 09, 2023
1.130
1.150
1.070
1.090
968,754
-0.01(-0.91%)
Feb 08, 2023
1.160
1.180
1.100
1.100
780,026
-0.08(-6.78%)
Feb 07, 2023
1.190
1.200
1.140
1.180
1,153,136
+0.00(+0.00%)
Feb 06, 2023
1.270
1.270
1.175
1.180
1,036,525
-0.02(-1.67%)
Feb 03, 2023
1.280
1.280
1.190
1.200
1,314,731
-0.08(-6.25%)
Feb 02, 2023
1.330
1.350
1.250
1.280
1,536,375
+0.00(+0.00%)
Feb 01, 2023
1.280
1.290
1.210
1.280
1,396,497
-0.01(-0.78%)
Jan 31, 2023
1.280
1.290
1.250
1.290
1,017,752
+0.02(+1.57%)
Jan 30, 2023
1.280
1.290
1.225
1.270
2,011,700
+0.06(+4.96%)
Jan 27, 2023
1.200
1.220
1.180
1.210
725,222
+0.01(+0.83%)
Jan 26, 2023
1.190
1.235
1.170
1.200
808,296
+0.01(+0.84%)
Jan 25, 2023
1.170
1.200
1.140
1.190
789,403
+0.02(+1.71%)
Jan 24, 2023
1.150
1.190
1.120
1.170
2,388,413
+0.01(+0.86%)
Jan 23, 2023
1.220
1.260
1.160
1.160
2,358,567
-0.06(-4.92%)
Jan 20, 2023
1.180
1.250
1.135
1.220
3,899,949
+0.05(+4.27%)
Jan 19, 2023
1.150
1.200
1.130
1.170
1,218,703
-0.01(-0.85%)
Jan 18, 2023
1.140
1.190
1.130
1.180
1,489,063
+0.03(+2.61%)
Jan 17, 2023
1.160
1.180
1.120
1.150
1,346,394
+0.01(+0.88%)
Jan 13, 2023
1.100
1.150
1.085
1.140
1,433,912
+0.01(+0.88%)
Jan 12, 2023
1.080
1.140
1.040
1.130
2,179,166
+0.06(+5.61%)
Jan 11, 2023
1.080
1.089
1.050
1.070
1,453,426
+0.02(+1.42%)
Jan 10, 2023
1.100
1.125
1.050
1.055
1,821,672
-0.02(-1.86%)
Jan 09, 2023
1.150
1.170
1.050
1.075
4,580,021
-0.12(-10.42%)
Jan 06, 2023
1.250
1.260
1.155
1.200
2,809,525
-0.05(-4.00%)
Jan 05, 2023
1.250
1.290
1.230
1.250
720,673
-0.04(-3.10%)
Jan 04, 2023
1.250
1.300
1.205
1.290
704,870
+0.08(+6.61%)
Jan 03, 2023
1.320
1.340
1.200
1.210
984,982
-0.03(-2.42%)
Dec 30, 2022
1.210
1.240
1.190
1.240
560,981
+0.01(+0.81%)
Dec 29, 2022
1.140
1.230
1.140
1.230
1,362,578
+0.09(+7.89%)
Dec 28, 2022
1.140
1.180
1.110
1.140
747,710
+0.02(+1.79%)
Dec 27, 2022
1.170
1.200
1.120
1.120
1,072,235
-0.04(-3.45%)
Dec 23, 2022
1.170
1.190
1.140
1.160
668,128
-0.01(-0.85%)
Dec 22, 2022
1.190
1.210
1.140
1.170
923,581
-0.02(-1.68%)
Dec 21, 2022
1.150
1.240
1.135
1.190
1,546,829
+0.04(+3.48%)
Dec 20, 2022
1.140
1.190
1.111
1.150
1,766,866
+0.05(+4.55%)
Dec 19, 2022
1.140
1.190
1.090
1.100
2,230,717
-0.02(-1.79%)
Dec 16, 2022
1.120
1.140
1.050
1.120
3,606,243
+0.01(+0.90%)
Dec 15, 2022
1.150
1.200
1.100
1.110
1,866,426
-0.07(-5.93%)
Dec 14, 2022
1.210
1.250
1.160
1.180
3,261,452
-0.02(-1.67%)
Dec 13, 2022
1.390
1.405
1.180
1.200
4,324,503
-0.16(-11.76%)
Dec 12, 2022
1.510
1.520
1.030
1.360
14,748,345
-0.68(-33.33%)
Dec 09, 2022
2.030
2.080
2.030
2.040
907,839
-0.01(-0.49%)
Dec 08, 2022
1.910
2.070
1.905
2.050
1,088,585
+0.14(+7.33%)
Dec 07, 2022
1.990
2.000
1.840
1.910
3,072,045
-0.08(-4.02%)
Dec 06, 2022
2.100
2.100
1.970
1.990
2,073,707
-0.13(-6.13%)
Dec 05, 2022
2.080
2.150
2.053
2.120
2,077,466
+0.03(+1.44%)
Dec 02, 2022
2.040
2.095
1.980
2.090
2,196,885
+0.05(+2.45%)
Dec 01, 2022
2.130
2.185
2.030
2.040
725,369
-0.10(-4.67%)
Nov 30, 2022
2.010
2.150
1.990
2.140
2,402,458
+0.15(+7.54%)
Nov 29, 2022
2.010
2.070
1.950
1.990
1,068,348
-0.05(-2.45%)
Nov 28, 2022
2.110
2.150
2.012
2.040
1,894,519
-0.05(-2.39%)
Nov 25, 2022
2.090
2.150
2.080
2.090
531,174
-0.02(-0.95%)
Nov 23, 2022
2.120
2.231
2.100
2.110
1,298,060
-0.03(-1.40%)
Nov 22, 2022
2.160
2.190
2.060
2.140
1,160,744
-0.02(-0.93%)
Nov 21, 2022
2.010
2.160
2.000
2.160
1,718,971
+0.13(+6.40%)
Nov 18, 2022
2.140
2.150
2.013
2.030
1,588,605
-0.07(-3.33%)
Nov 17, 2022
2.370
2.375
2.080
2.100
2,397,025
-0.35(-14.29%)
Nov 16, 2022
2.290
2.510
2.245
2.450
3,967,907
+0.18(+7.93%)
Nov 15, 2022
2.300
2.335
2.100
2.270
2,707,075
+0.23(+11.27%)
Nov 14, 2022
2.180
2.220
2.010
2.040
1,837,786
-0.13(-5.99%)
Nov 11, 2022
2.260
2.320
2.150
2.170
1,846,942
-0.11(-4.82%)
Nov 10, 2022
2.270
2.290
2.065
2.280
3,003,577
+0.17(+8.06%)
Nov 09, 2022
2.300
2.350
2.100
2.110
1,773,815
-0.23(-9.83%)
Nov 08, 2022
2.390
2.550
2.290
2.340
3,911,415
-0.05(-2.09%)
Nov 07, 2022
2.100
2.475
2.070
2.390
5,617,217
+0.44(+22.56%)
Nov 04, 2022
2.030
2.055
1.830
1.950
2,727,366
+0.10(+5.41%)
Nov 03, 2022
1.880
2.175
1.830
1.850
6,768,796
+0.16(+9.47%)
Nov 02, 2022
1.790
1.690
1,739,760
-0.11(-6.11%)
Nov 01, 2022
1.780
1.860
1.760
1.800
1,016,849
+0.04(+2.27%)
Oct 31, 2022
1.750
1.795
1.685
1.760
1,031,124
-0.01(-0.56%)
Oct 28, 2022
1.670
1.775
1.640
1.770
974,268
+0.11(+6.63%)
Oct 27, 2022
1.690
1.725
1.620
1.660
703,264
+0.00(+0.00%)
Oct 26, 2022
1.650
1.735
1.630
1.660
782,127
+0.01(+0.61%)
Oct 25, 2022
1.570
1.675
1.545
1.650
890,611
+0.10(+6.45%)
Oct 24, 2022
1.650
1.650
1.524
1.550
848,577
-0.11(-6.63%)
Oct 21, 2022
1.530
1.660
1.490
1.660
1,226,154
+0.14(+9.21%)
Oct 20, 2022
1.490
1.610
1.450
1.520
989,481
+0.04(+2.70%)
Oct 19, 2022
1.520
1.540
1.460
1.480
831,577
-0.07(-4.52%)
Oct 18, 2022
1.590
1.635
1.510
1.550
928,130
+0.00(+0.00%)
Oct 17, 2022
1.570
1.605
1.520
1.550
1,247,613
+0.03(+1.97%)
Oct 14, 2022
1.520
1.570
1.500
1.520
1,504,910
-0.04(-2.56%)
Oct 13, 2022
1.430
1.610
1.420
1.560
1,374,838
+0.06(+4.00%)
Oct 12, 2022
1.570
1.580
1.400
1.500
2,972,551
-0.06(-3.85%)
Oct 11, 2022
1.550
1.610
1.460
1.560
2,358,359
-0.03(-1.89%)
Oct 10, 2022
1.830
1.840
1.560
1.590
3,302,810
-0.31(-16.32%)
Oct 07, 2022
1.970
1.980
1.900
1.900
756,806
-0.06(-3.06%)
Oct 06, 2022
1.990
2.030
1.960
1.960
411,284
-0.04(-2.00%)
Oct 05, 2022
2.130
2.150
1.985
2.000
754,441
-0.16(-7.41%)
Oct 04, 2022
2.170
2.240
2.110
2.160
1,292,075
+0.02(+0.93%)
Oct 03, 2022
2.080
2.140
1.990
2.140
1,000,389
+0.08(+3.88%)
Sep 30, 2022
2.030
2.220
2.030
2.060
1,146,692
+0.03(+1.48%)
Sep 29, 2022
2.100
2.110
2.000
2.030
946,752
-0.10(-4.69%)
Sep 28, 2022
2.010
2.140
2.000
2.130
730,409
+0.15(+7.58%)
Sep 27, 2022
1.970
2.035
1.930
1.980
943,422
+0.02(+1.02%)
Sep 26, 2022
2.000
2.080
1.960
1.960
822,653
-0.04(-2.00%)
Sep 23, 2022
1.980
2.080
1.950
2.000
1,194,427
-0.03(-1.48%)
Sep 22, 2022
2.040
2.080
1.933
2.030
1,102,030
+0.01(+0.50%)
Sep 21, 2022
2.130
2.130
1.985
2.020
1,337,774
-0.07(-3.35%)
Sep 20, 2022
2.160
2.170
2.070
2.090
1,156,804
-0.07(-3.24%)
Sep 19, 2022
2.250
2.300
2.155
2.160
1,326,245
-0.07(-3.14%)
Sep 16, 2022
2.450
2.460
2.170
2.230
6,100,373
-0.28(-11.16%)
Sep 15, 2022
2.580
2.625
2.450
2.510
2,954,585
-0.09(-3.46%)
Sep 14, 2022
2.640
2.730
2.550
2.600
1,627,345
-0.04(-1.52%)
Sep 13, 2022
2.680
2.800
2.640
2.640
2,238,634
-0.12(-4.35%)
Sep 12, 2022
2.750
2.795
2.670
2.760
627,726
+0.02(+0.73%)
Sep 09, 2022
2.730
2.780
2.690
2.740
869,936
+0.05(+1.86%)
Sep 08, 2022
2.560
2.700
2.530
2.690
376,078
+0.09(+3.46%)
Sep 07, 2022
2.410
2.600
2.380
2.600
733,403
+0.17(+7.00%)
Sep 06, 2022
2.510
2.611
2.410
2.430
828,290
-0.19(-7.25%)
Sep 02, 2022
2.720
2.745
2.600
2.620
539,686
-0.08(-2.96%)
Sep 01, 2022
2.630
2.700
2.555
2.700
448,914
+0.08(+3.05%)
Aug 31, 2022
2.720
2.730
2.580
2.620
606,379
-0.04(-1.50%)
Aug 30, 2022
2.760
2.760
2.635
2.660
572,472
-0.08(-2.92%)
Aug 29, 2022
2.700
2.790
2.640
2.740
932,316
+0.03(+1.11%)
Aug 26, 2022
3.000
3.000
2.690
2.710
823,626
-0.27(-9.06%)
Aug 25, 2022
2.900
3.000
2.820
2.980
1,043,042
+0.13(+4.56%)
Aug 24, 2022
2.820
3.060
2.780
2.850
1,749,453
+0.03(+1.06%)
Aug 23, 2022
2.870
2.890
2.745
2.820
1,378,804
-0.06(-2.08%)
Aug 22, 2022
2.990
3.010
2.840
2.880
735,361
-0.13(-4.32%)
Aug 19, 2022
3.080
3.090
2.990
3.010
587,463
-0.14(-4.44%)
Aug 18, 2022
3.130
3.160
3.060
3.150
644,081
-0.01(-0.32%)
Aug 17, 2022
3.230
3.245
3.140
3.160
817,651
-0.10(-3.07%)
Aug 16, 2022
3.310
3.340
3.212
3.260
1,203,374
-0.06(-1.81%)
Aug 15, 2022
3.020
3.360
3.020
3.320
1,337,640
+0.27(+8.85%)
Aug 12, 2022
2.970
3.125
2.940
3.050
959,620
+0.04(+1.33%)
Aug 11, 2022
3.150
3.385
2.900
3.010
1,596,373
-0.30(-9.06%)
Aug 10, 2022
3.320
3.375
3.260
3.310
1,271,269
+0.07(+2.16%)
Aug 09, 2022
3.250
3.270
3.120
3.240
568,079
-0.04(-1.22%)
Aug 08, 2022
3.340
3.400
3.220
3.280
737,756
-0.02(-0.61%)
Aug 05, 2022
3.230
3.320
3.130
3.300
660,467
+0.03(+0.92%)
Aug 04, 2022
3.000
3.270
2.970
3.270
1,556,701
+0.30(+10.10%)
Aug 03, 2022
2.790
3.070
2.790
2.970
778,836
+0.21(+7.61%)
Aug 02, 2022
2.730
2.870
2.700
2.760
442,979
+0.01(+0.36%)
Aug 01, 2022
2.810
2.890
2.740
2.750
685,781
-0.08(-2.83%)
Jul 29, 2022
2.920
2.920
2.770
2.830
637,083
-0.12(-4.07%)
Jul 28, 2022
3.070
3.070
2.895
2.950
456,144
-0.11(-3.59%)
Jul 27, 2022
3.080
3.080
3.000
3.060
391,427
+0.03(+0.99%)
Jul 26, 2022
2.980
3.060
2.890
3.030
413,264
+0.04(+1.34%)
Jul 25, 2022
2.950
2.990
2.895
2.990
352,386
+0.03(+1.01%)
Jul 22, 2022
3.090
3.090
2.920
2.960
597,143
-0.14(-4.52%)
Jul 21, 2022
3.070
3.150
3.020
3.100
809,902
+0.01(+0.32%)
Jul 20, 2022
2.970
3.160
2.900
3.090
745,644
+0.12(+4.04%)
Jul 19, 2022
2.890
3.025
2.855
2.970
522,229
+0.11(+3.85%)
Jul 18, 2022
3.000
3.015
2.850
2.860
584,325
-0.05(-1.72%)
Jul 15, 2022
3.060
3.060
2.840
2.910
546,248
-0.06(-2.02%)
Jul 14, 2022
3.000
3.020
2.925
2.970
610,296
-0.09(-2.94%)
Jul 13, 2022
2.880
3.090
2.840
3.060
567,715
+0.09(+3.03%)
Jul 12, 2022
2.900
2.990
2.770
2.970
957,416
+0.09(+3.13%)
Jul 11, 2022
3.110
3.110
2.870
2.880
577,789
-0.23(-7.40%)
Jul 08, 2022
3.170
3.230
3.020
3.110
994,160
-0.11(-3.42%)
Jul 07, 2022
3.070
3.320
3.010
3.220
1,892,962
+0.18(+5.92%)
Jul 06, 2022
2.990
3.100
2.990
3.040
599,186
+0.04(+1.33%)
Jul 05, 2022
2.760
3.030
2.750
3.000
1,229,873
+0.19(+6.76%)
Jul 01, 2022
2.790
2.860
2.730
2.810
448,288
+0.04(+1.44%)
Jun 30, 2022
2.750
2.795
2.695
2.770
653,948
-0.04(-1.42%)
Jun 29, 2022
2.780
2.820
2.695
2.810
600,771
+0.03(+1.08%)
Jun 28, 2022
2.960
2.960
2.750
2.780
1,208,236
-0.14(-4.79%)
Jun 27, 2022
2.710
2.975
2.710
2.920
1,253,905
+0.21(+7.75%)
Jun 24, 2022
2.770
2.865
2.710
2.710
5,447,768
-0.13(-4.58%)
Jun 23, 2022
2.760
2.850
2.700
2.840
1,099,130
+0.11(+4.03%)
Jun 22, 2022
2.500
2.800
2.460
2.730
1,098,115
+0.17(+6.64%)
Jun 21, 2022
2.550
2.655
2.540
2.560
1,027,597
+0.08(+3.23%)
Jun 17, 2022
2.340
2.595
2.340
2.480
1,232,351
+0.16(+6.90%)
Jun 16, 2022
2.320
2.350
2.230
2.320
728,336
-0.05(-2.11%)
Jun 15, 2022
2.320
2.450
2.260
2.370
1,483,607
+0.10(+4.41%)
Jun 14, 2022
2.370
2.409
2.250
2.270
790,632
-0.10(-4.22%)
Jun 13, 2022
2.470
2.500
2.340
2.370
981,876
-0.23(-8.85%)
Jun 10, 2022
2.680
2.680
2.550
2.600
1,241,368
-0.14(-5.11%)
Jun 09, 2022
2.890
3.000
2.730
2.740
648,138
-0.18(-6.16%)
Jun 08, 2022
2.940
3.065
2.880
2.920
1,142,460
-0.04(-1.35%)
Jun 07, 2022
2.770
2.980
2.770
2.960
983,092
+0.14(+4.96%)
Jun 06, 2022
3.130
3.180
2.790
2.820
1,502,196
-0.28(-9.03%)
Jun 03, 2022
3.110
3.240
3.035
3.100
1,158,765
+0.00(+0.00%)
Jun 02, 2022
3.120
3.188
3.070
3.100
1,427,124
-0.03(-0.96%)
Jun 01, 2022
3.110
3.210
2.920
3.130
1,571,709
+0.03(+0.97%)
May 31, 2022
3.310
3.310
3.040
3.100
949,560
-0.10(-3.13%)
May 27, 2022
3.150
3.245
3.058
3.200
1,233,532
+0.05(+1.59%)
May 26, 2022
3.180
3.280
3.135
3.150
1,138,301
-0.02(-0.63%)
May 25, 2022
3.130
3.200
3.080
3.170
708,899
+0.05(+1.60%)
May 24, 2022
3.220
3.240
3.090
3.120
905,493
-0.15(-4.59%)
May 23, 2022
3.320
3.400
3.250
3.270
1,075,956
-0.01(-0.30%)
May 20, 2022
3.450
3.530
3.148
3.280
1,854,484
-0.12(-3.53%)
May 19, 2022
3.240
3.450
3.219
3.400
2,468,196
+0.14(+4.29%)
May 18, 2022
3.410
3.510
3.200
3.260
1,860,814
-0.25(-7.12%)
May 17, 2022
3.370
3.520
3.335
3.510
734,036
+0.23(+7.01%)
May 16, 2022
3.240
3.410
3.220
3.280
866,177
+0.01(+0.31%)
May 13, 2022
3.130
3.320
3.130
3.270
1,861,919
+0.20(+6.51%)
May 12, 2022
2.880
3.170
2.880
3.070
2,582,244
+0.14(+4.78%)
May 11, 2022
3.210
3.275
2.920
2.930
2,074,193
-0.31(-9.57%)
May 10, 2022
3.160
3.340
3.105
3.240
1,730,194
+0.20(+6.58%)
May 09, 2022
3.380
3.420
2.990
3.040
3,388,122
-0.38(-11.11%)
May 06, 2022
3.740
3.770
3.390
3.420
1,717,591
-0.36(-9.52%)
May 05, 2022
3.950
3.960
3.680
3.780
1,235,588
-0.21(-5.26%)
May 04, 2022
3.890
4.000
3.710
3.990
1,283,706
+0.08(+2.05%)
May 03, 2022
3.980
4.010
3.825
3.910
1,258,833
-0.04(-1.01%)
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.