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
Niu Technologies ADR
(NQ:
NIU
)
1.680
-0.020 (-1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 28, 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 (%)
Jun 30, 2023
4.200
4.200
3.970
3.980
181,537
-0.08(-1.97%)
Jun 29, 2023
4.190
4.200
4.000
4.060
169,604
-0.15(-3.56%)
Jun 28, 2023
4.080
4.265
4.040
4.210
154,567
+0.10(+2.43%)
Jun 27, 2023
4.130
4.260
4.070
4.110
212,509
-0.01(-0.24%)
Jun 26, 2023
3.900
4.200
3.880
4.120
331,413
+0.23(+5.91%)
Jun 23, 2023
3.980
4.005
3.865
3.890
188,294
-0.15(-3.71%)
Jun 22, 2023
4.030
4.080
3.970
4.040
399,219
-0.04(-0.98%)
Jun 21, 2023
4.150
4.310
4.039
4.080
366,810
-0.07(-1.69%)
Jun 20, 2023
4.200
4.250
4.040
4.150
355,147
-0.14(-3.26%)
Jun 16, 2023
4.630
4.630
4.290
4.290
1,524,441
-0.33(-7.14%)
Jun 15, 2023
4.610
4.815
4.580
4.620
586,245
+0.04(+0.87%)
Jun 14, 2023
4.500
4.730
4.420
4.580
425,637
+0.08(+1.78%)
Jun 13, 2023
4.410
4.550
4.410
4.500
299,272
+0.08(+1.81%)
Jun 12, 2023
4.320
4.555
4.320
4.420
428,824
+0.09(+2.08%)
Jun 09, 2023
4.350
4.485
4.300
4.330
305,168
-0.02(-0.46%)
Jun 08, 2023
4.100
4.400
4.100
4.350
515,285
+0.24(+5.84%)
Jun 07, 2023
4.060
4.130
4.040
4.110
204,266
+0.05(+1.23%)
Jun 06, 2023
3.740
4.080
3.740
4.060
394,242
+0.29(+7.69%)
Jun 05, 2023
3.790
3.790
3.680
3.770
276,389
+0.03(+0.80%)
Jun 02, 2023
3.570
3.770
3.570
3.740
269,527
+0.26(+7.47%)
Jun 01, 2023
3.480
3.560
3.400
3.480
688,974
-0.03(-0.85%)
May 31, 2023
3.650
3.650
3.420
3.510
710,403
-0.15(-4.10%)
May 30, 2023
3.950
4.010
3.520
3.660
869,942
-0.31(-7.81%)
May 26, 2023
4.010
4.065
3.960
3.970
521,668
-0.04(-1.00%)
May 25, 2023
4.200
4.200
3.790
4.010
738,271
-0.11(-2.67%)
May 24, 2023
4.340
4.460
4.040
4.120
804,692
-0.28(-6.36%)
May 23, 2023
4.250
4.450
4.110
4.400
720,439
-0.05(-1.12%)
May 22, 2023
4.080
4.609
3.920
4.450
1,689,561
+0.38(+9.34%)
May 19, 2023
3.910
4.080
3.866
4.070
947,627
+0.15(+3.83%)
May 18, 2023
3.690
3.980
3.690
3.920
675,925
+0.18(+4.81%)
May 17, 2023
3.480
3.750
3.480
3.740
607,457
+0.23(+6.55%)
May 16, 2023
3.360
3.550
3.360
3.510
365,960
+0.08(+2.33%)
May 15, 2023
3.420
3.485
3.350
3.430
299,221
+0.08(+2.39%)
May 12, 2023
3.560
3.580
3.327
3.350
354,288
-0.26(-7.20%)
May 11, 2023
3.630
3.685
3.560
3.610
269,993
-0.05(-1.37%)
May 10, 2023
3.620
3.745
3.620
3.660
277,247
+0.06(+1.67%)
May 09, 2023
3.600
3.690
3.590
3.600
172,343
-0.10(-2.70%)
May 08, 2023
3.580
3.720
3.580
3.700
163,147
+0.11(+3.06%)
May 05, 2023
3.550
3.660
3.550
3.590
225,380
+0.01(+0.28%)
May 04, 2023
3.410
3.620
3.370
3.580
210,325
+0.16(+4.68%)
May 03, 2023
3.330
3.490
3.280
3.420
270,025
+0.06(+1.79%)
May 02, 2023
3.610
3.610
3.323
3.360
496,090
-0.28(-7.69%)
May 01, 2023
3.680
3.730
3.630
3.640
112,662
-0.08(-2.15%)
Apr 28, 2023
3.660
3.740
3.600
3.720
210,446
+0.06(+1.64%)
Apr 27, 2023
3.700
3.705
3.600
3.660
293,922
-0.03(-0.81%)
Apr 26, 2023
3.690
3.740
3.640
3.690
309,549
+0.02(+0.54%)
Apr 25, 2023
3.630
3.700
3.620
3.670
275,674
-0.01(-0.27%)
Apr 24, 2023
3.670
3.715
3.640
3.680
397,937
-0.03(-0.81%)
Apr 21, 2023
3.650
3.710
3.620
3.710
378,347
+0.01(+0.27%)
Apr 20, 2023
3.650
3.720
3.650
3.700
400,395
+0.01(+0.27%)
Apr 19, 2023
3.670
3.745
3.605
3.690
652,897
-0.08(-2.12%)
Apr 18, 2023
3.790
3.830
3.720
3.770
299,381
-0.01(-0.26%)
Apr 17, 2023
3.790
3.840
3.700
3.780
387,008
+0.05(+1.34%)
Apr 14, 2023
3.800
3.820
3.645
3.730
646,847
-0.03(-0.80%)
Apr 13, 2023
3.790
3.825
3.700
3.760
373,676
+0.06(+1.62%)
Apr 12, 2023
3.720
3.785
3.660
3.700
519,251
-0.03(-0.94%)
Apr 11, 2023
3.720
3.830
3.690
3.735
403,554
+0.02(+0.67%)
Apr 10, 2023
3.610
3.727
3.600
3.710
442,798
+0.04(+1.09%)
Apr 06, 2023
3.600
3.700
3.550
3.670
205,657
+0.05(+1.38%)
Apr 05, 2023
3.700
3.700
3.535
3.620
397,956
-0.11(-2.95%)
Apr 04, 2023
3.870
3.900
3.690
3.730
286,481
-0.17(-4.36%)
Apr 03, 2023
4.090
4.100
3.840
3.900
384,999
-0.24(-5.80%)
Mar 31, 2023
4.050
4.170
3.901
4.140
808,047
+0.13(+3.24%)
Mar 30, 2023
4.000
4.180
3.940
4.010
1,299,939
+0.05(+1.26%)
Mar 29, 2023
3.880
4.005
3.870
3.960
1,009,978
+0.08(+2.06%)
Mar 28, 2023
3.880
3.900
3.810
3.880
511,247
+0.08(+2.11%)
Mar 27, 2023
3.780
3.875
3.720
3.800
517,792
-0.04(-1.04%)
Mar 24, 2023
3.780
3.960
3.780
3.840
841,715
+0.03(+0.79%)
Mar 23, 2023
4.050
4.140
3.710
3.810
937,695
-0.12(-3.05%)
Mar 22, 2023
3.730
4.085
3.700
3.930
687,037
+0.20(+5.36%)
Mar 21, 2023
3.650
3.790
3.600
3.730
410,376
+0.11(+3.04%)
Mar 20, 2023
3.510
3.790
3.230
3.620
1,130,724
-0.36(-9.05%)
Mar 17, 2023
3.820
3.985
3.800
3.980
585,499
+0.14(+3.65%)
Mar 16, 2023
3.790
3.890
3.600
3.840
400,814
+0.05(+1.32%)
Mar 15, 2023
3.590
3.845
3.550
3.790
463,617
+0.10(+2.71%)
Mar 14, 2023
3.600
3.800
3.540
3.690
870,524
+0.17(+4.83%)
Mar 13, 2023
3.560
3.570
3.460
3.520
386,528
-0.08(-2.22%)
Mar 10, 2023
3.770
3.820
3.565
3.600
403,156
-0.19(-5.01%)
Mar 09, 2023
3.860
3.950
3.770
3.790
306,350
-0.15(-3.68%)
Mar 08, 2023
3.930
3.940
3.790
3.935
456,062
-0.06(-1.62%)
Mar 07, 2023
4.060
4.130
3.950
4.000
343,002
-0.14(-3.38%)
Mar 06, 2023
4.380
4.380
4.040
4.140
571,127
-0.26(-5.91%)
Mar 03, 2023
4.400
4.480
4.330
4.400
392,891
+0.01(+0.23%)
Mar 02, 2023
4.120
4.460
4.080
4.390
509,314
+0.19(+4.52%)
Mar 01, 2023
4.390
4.390
3.850
4.200
1,136,410
+0.00(+0.00%)
Feb 28, 2023
4.150
4.320
4.150
4.200
348,460
-0.03(-0.71%)
Feb 27, 2023
4.430
4.481
4.190
4.230
498,721
-0.13(-2.98%)
Feb 24, 2023
4.550
4.570
4.200
4.360
720,535
-0.26(-5.63%)
Feb 23, 2023
4.830
4.880
4.588
4.620
202,016
-0.15(-3.14%)
Feb 22, 2023
4.540
4.770
4.540
4.770
286,588
+0.29(+6.47%)
Feb 21, 2023
4.640
4.640
4.450
4.480
279,836
-0.20(-4.27%)
Feb 17, 2023
4.690
4.720
4.550
4.680
263,613
-0.08(-1.68%)
Feb 16, 2023
4.880
4.990
4.760
4.760
256,341
-0.19(-3.84%)
Feb 15, 2023
4.770
4.970
4.711
4.950
353,443
+0.25(+5.32%)
Feb 14, 2023
4.500
4.710
4.460
4.700
496,058
+0.03(+0.64%)
Feb 13, 2023
4.700
4.719
4.500
4.670
334,282
+0.01(+0.21%)
Feb 10, 2023
4.550
4.700
4.355
4.660
685,955
+0.09(+1.97%)
Feb 09, 2023
4.820
4.880
4.565
4.570
510,582
-0.12(-2.56%)
Feb 08, 2023
4.750
4.980
4.680
4.690
698,233
+0.01(+0.21%)
Feb 07, 2023
4.900
4.900
4.570
4.680
1,969,758
-0.40(-7.87%)
Feb 06, 2023
5.090
5.140
4.980
5.080
428,709
-0.13(-2.50%)
Feb 03, 2023
5.230
5.400
5.090
5.210
622,885
-0.18(-3.34%)
Feb 02, 2023
5.380
5.740
5.340
5.390
900,663
-0.20(-3.58%)
Feb 01, 2023
5.490
5.679
5.310
5.590
580,086
+0.20(+3.71%)
Jan 31, 2023
5.530
5.610
5.360
5.390
491,103
-0.11(-2.00%)
Jan 30, 2023
5.560
5.670
5.380
5.500
421,867
-0.25(-4.35%)
Jan 27, 2023
5.750
5.990
5.710
5.750
798,991
-0.02(-0.35%)
Jan 26, 2023
5.800
5.940
5.530
5.770
878,234
+0.21(+3.78%)
Jan 25, 2023
5.430
5.580
5.270
5.560
402,964
+0.08(+1.46%)
Jan 24, 2023
5.450
5.670
5.420
5.480
438,302
-0.19(-3.35%)
Jan 23, 2023
5.200
5.730
5.110
5.670
1,269,910
+0.54(+10.53%)
Jan 20, 2023
4.840
5.260
4.700
5.130
2,014,861
+0.44(+9.38%)
Jan 19, 2023
4.640
4.810
4.540
4.690
774,176
+0.08(+1.74%)
Jan 18, 2023
5.050
5.080
4.550
4.610
1,614,106
-0.40(-7.98%)
Jan 17, 2023
5.300
5.430
4.960
5.010
990,325
-0.42(-7.73%)
Jan 13, 2023
5.150
5.530
5.135
5.430
1,162,439
+0.30(+5.85%)
Jan 12, 2023
5.170
5.330
5.060
5.130
1,184,513
-0.10(-1.91%)
Jan 11, 2023
5.150
5.335
5.050
5.230
685,031
+0.09(+1.75%)
Jan 10, 2023
5.180
5.225
5.030
5.140
1,317,814
+0.10(+2.09%)
Jan 09, 2023
5.300
5.360
4.930
5.035
1,196,552
-0.21(-4.10%)
Jan 06, 2023
5.700
5.820
5.010
5.250
2,825,671
-0.82(-13.51%)
Jan 05, 2023
5.770
6.190
5.630
6.070
1,234,245
+0.15(+2.53%)
Jan 04, 2023
5.740
6.060
5.580
5.920
1,309,833
+0.39(+7.05%)
Jan 03, 2023
5.450
5.790
5.330
5.530
989,653
+0.30(+5.74%)
Dec 30, 2022
4.900
5.285
4.900
5.230
525,288
+0.02(+0.38%)
Dec 29, 2022
4.780
5.450
4.750
5.210
1,105,963
+0.54(+11.56%)
Dec 28, 2022
4.890
4.920
4.620
4.670
495,239
-0.24(-4.89%)
Dec 27, 2022
5.130
5.130
4.800
4.910
498,264
-0.09(-1.80%)
Dec 23, 2022
5.360
5.370
4.965
5.000
502,222
-0.28(-5.30%)
Dec 22, 2022
5.550
5.590
5.100
5.280
861,595
-0.24(-4.35%)
Dec 21, 2022
4.880
5.550
4.790
5.520
1,074,314
+0.74(+15.48%)
Dec 20, 2022
4.860
5.000
4.690
4.780
661,146
-0.16(-3.24%)
Dec 19, 2022
4.950
5.080
4.755
4.940
929,516
+0.01(+0.20%)
Dec 16, 2022
5.330
5.530
4.930
4.930
1,658,217
-0.33(-6.27%)
Dec 15, 2022
5.400
5.710
5.220
5.260
730,972
-0.18(-3.31%)
Dec 14, 2022
5.520
5.730
5.360
5.440
1,155,138
-0.20(-3.55%)
Dec 13, 2022
5.690
5.970
5.450
5.640
1,076,698
+0.23(+4.25%)
Dec 12, 2022
5.730
5.730
5.111
5.410
1,780,623
-0.40(-6.88%)
Dec 09, 2022
5.600
5.990
5.270
5.810
2,575,049
+0.29(+5.25%)
Dec 08, 2022
4.940
5.520
4.880
5.520
2,440,735
+0.91(+19.74%)
Dec 07, 2022
4.680
4.730
4.300
4.610
1,651,256
-0.44(-8.71%)
Dec 06, 2022
4.470
5.250
4.350
5.050
3,141,587
+0.65(+14.77%)
Dec 05, 2022
4.580
4.800
4.280
4.400
2,616,893
+0.14(+3.29%)
Dec 02, 2022
3.830
4.280
3.780
4.260
1,138,432
+0.40(+10.36%)
Dec 01, 2022
3.820
3.930
3.700
3.860
634,916
+0.03(+0.78%)
Nov 30, 2022
3.600
4.060
3.590
3.830
2,643,483
+0.37(+10.69%)
Nov 29, 2022
3.380
3.510
3.280
3.460
723,860
+0.20(+6.13%)
Nov 28, 2022
3.230
3.300
3.160
3.260
865,737
-0.01(-0.31%)
Nov 25, 2022
3.070
3.280
3.060
3.270
341,111
+0.10(+3.15%)
Nov 23, 2022
3.020
3.210
2.900
3.170
945,373
+0.13(+4.28%)
Nov 22, 2022
3.010
3.060
2.880
3.040
915,095
+0.00(+0.00%)
Nov 21, 2022
3.330
3.340
2.900
3.040
1,786,860
-0.49(-13.88%)
Nov 18, 2022
3.680
3.787
3.450
3.530
1,056,019
-0.19(-5.11%)
Nov 17, 2022
3.560
3.870
3.440
3.720
1,301,247
+0.07(+1.92%)
Nov 16, 2022
3.900
4.030
3.630
3.650
1,936,589
-0.03(-0.82%)
Nov 15, 2022
3.640
3.750
3.532
3.680
1,426,355
+0.33(+9.85%)
Nov 14, 2022
3.360
3.498
3.230
3.350
1,327,754
+0.13(+4.04%)
Nov 11, 2022
3.160
3.280
3.085
3.220
1,433,829
+0.22(+7.33%)
Nov 10, 2022
3.060
3.070
2.970
3.000
826,989
+0.16(+5.63%)
Nov 09, 2022
2.950
3.050
2.815
2.840
621,297
-0.15(-5.02%)
Nov 08, 2022
3.020
3.040
2.960
2.990
644,585
-0.03(-0.99%)
Nov 07, 2022
3.330
3.420
3.000
3.020
1,156,546
-0.11(-3.51%)
Nov 04, 2022
2.990
3.180
2.960
3.130
1,381,499
+0.35(+12.59%)
Nov 03, 2022
2.690
2.845
2.650
2.780
754,960
+0.00(+0.00%)
Nov 02, 2022
2.700
2.890
2.650
2.780
825,379
+0.10(+3.73%)
Nov 01, 2022
2.740
2.780
2.680
2.680
584,908
+0.06(+2.29%)
Oct 31, 2022
2.680
2.680
2.570
2.620
548,652
-0.08(-2.96%)
Oct 28, 2022
2.720
2.810
2.655
2.700
549,039
-0.02(-0.74%)
Oct 27, 2022
2.760
2.880
2.720
2.720
402,715
-0.13(-4.56%)
Oct 26, 2022
2.860
2.905
2.810
2.850
803,948
+0.04(+1.42%)
Oct 25, 2022
2.730
2.888
2.710
2.810
615,095
+0.13(+4.85%)
Oct 24, 2022
2.970
2.970
2.655
2.680
1,540,965
-0.47(-14.92%)
Oct 21, 2022
3.060
3.170
3.010
3.150
238,290
+0.06(+1.94%)
Oct 20, 2022
3.070
3.250
3.000
3.090
307,632
+0.04(+1.31%)
Oct 19, 2022
3.340
3.340
3.040
3.050
496,143
-0.34(-10.03%)
Oct 18, 2022
3.410
3.500
3.340
3.390
294,784
+0.04(+1.19%)
Oct 17, 2022
3.230
3.465
3.230
3.350
348,899
+0.13(+4.04%)
Oct 14, 2022
3.390
3.440
3.150
3.220
552,829
-0.12(-3.59%)
Oct 13, 2022
3.250
3.410
3.155
3.340
744,996
-0.11(-3.19%)
Oct 12, 2022
3.460
3.495
3.350
3.450
333,556
+0.04(+1.17%)
Oct 11, 2022
3.460
3.550
3.330
3.410
760,446
-0.17(-4.75%)
Oct 10, 2022
3.530
3.600
3.350
3.580
551,184
+0.06(+1.70%)
Oct 07, 2022
3.880
3.880
3.500
3.520
705,971
-0.40(-10.20%)
Oct 06, 2022
4.030
4.200
3.920
3.920
204,190
-0.16(-3.92%)
Oct 05, 2022
4.170
4.229
3.965
4.080
223,916
-0.04(-0.97%)
Oct 04, 2022
4.100
4.240
4.080
4.120
353,772
+0.13(+3.26%)
Oct 03, 2022
4.130
4.130
3.950
3.990
211,143
-0.11(-2.68%)
Sep 30, 2022
4.100
4.240
4.050
4.100
329,316
-0.03(-0.73%)
Sep 29, 2022
4.330
4.352
4.070
4.130
312,246
-0.30(-6.77%)
Sep 28, 2022
4.500
4.530
4.370
4.430
270,245
-0.11(-2.42%)
Sep 27, 2022
4.600
4.730
4.470
4.540
202,409
-0.04(-0.87%)
Sep 26, 2022
4.500
4.730
4.500
4.580
214,726
+0.03(+0.66%)
Sep 23, 2022
4.600
4.630
4.500
4.550
274,605
-0.17(-3.60%)
Sep 22, 2022
4.780
4.800
4.650
4.720
356,212
-0.03(-0.63%)
Sep 21, 2022
4.980
4.980
4.750
4.750
391,513
-0.27(-5.38%)
Sep 20, 2022
4.960
5.090
4.920
5.020
172,599
+0.02(+0.40%)
Sep 19, 2022
4.850
5.034
4.850
5.000
350,934
+0.02(+0.40%)
Sep 16, 2022
5.050
5.130
4.880
4.980
1,006,802
-0.12(-2.35%)
Sep 15, 2022
5.090
5.310
5.045
5.100
310,455
-0.07(-1.35%)
Sep 14, 2022
5.260
5.330
5.020
5.170
385,579
-0.09(-1.71%)
Sep 13, 2022
5.220
5.400
5.190
5.260
442,596
-0.18(-3.31%)
Sep 12, 2022
5.480
5.590
5.310
5.440
593,385
+0.05(+0.93%)
Sep 09, 2022
5.290
5.540
5.270
5.390
568,580
+0.24(+4.66%)
Sep 08, 2022
5.120
5.210
4.880
5.150
802,929
-0.02(-0.39%)
Sep 07, 2022
5.100
5.350
5.040
5.170
551,369
+0.06(+1.17%)
Sep 06, 2022
5.400
5.435
5.060
5.110
680,955
-0.29(-5.37%)
Sep 02, 2022
5.920
5.920
5.370
5.400
849,548
-0.55(-9.24%)
Sep 01, 2022
5.940
5.960
5.720
5.950
541,051
-0.06(-1.00%)
Aug 31, 2022
5.940
6.070
5.730
6.010
611,335
+0.21(+3.62%)
Aug 30, 2022
6.040
6.070
5.780
5.800
738,752
-0.16(-2.68%)
Aug 29, 2022
6.040
6.250
5.950
5.960
664,365
-0.18(-2.93%)
Aug 26, 2022
6.660
6.670
6.120
6.140
674,361
-0.24(-3.76%)
Aug 25, 2022
6.280
6.470
6.195
6.380
943,474
+0.29(+4.76%)
Aug 24, 2022
6.020
6.240
5.980
6.090
334,951
-0.02(-0.33%)
Aug 23, 2022
6.050
6.197
5.930
6.110
389,234
+0.11(+1.83%)
Aug 22, 2022
6.060
6.080
5.910
6.000
490,273
-0.14(-2.28%)
Aug 19, 2022
6.150
6.190
6.070
6.140
246,774
-0.09(-1.44%)
Aug 18, 2022
6.340
6.390
6.040
6.230
589,838
-0.05(-0.80%)
Aug 17, 2022
6.560
6.725
6.250
6.280
635,407
-0.48(-7.10%)
Aug 16, 2022
6.790
6.810
6.400
6.760
809,990
-0.05(-0.73%)
Aug 15, 2022
6.990
7.500
6.750
6.810
1,445,678
-0.49(-6.71%)
Aug 12, 2022
6.990
7.320
6.940
7.300
780,944
+0.24(+3.40%)
Aug 11, 2022
6.790
7.140
6.600
7.060
868,796
+0.48(+7.29%)
Aug 10, 2022
6.310
6.600
6.240
6.580
404,850
+0.32(+5.11%)
Aug 09, 2022
6.350
6.380
6.180
6.260
326,362
-0.12(-1.88%)
Aug 08, 2022
6.290
6.440
6.220
6.380
367,351
+0.11(+1.75%)
Aug 05, 2022
6.590
6.590
6.140
6.270
804,925
-0.34(-5.14%)
Aug 04, 2022
6.740
6.940
6.540
6.610
508,161
+0.04(+0.61%)
Aug 03, 2022
6.330
6.600
6.230
6.570
542,434
+0.36(+5.80%)
Aug 02, 2022
6.110
6.360
6.080
6.210
376,434
+0.02(+0.32%)
Aug 01, 2022
6.460
6.460
6.080
6.190
670,798
-0.29(-4.48%)
Jul 29, 2022
6.420
6.560
6.310
6.480
348,101
-0.11(-1.67%)
Jul 28, 2022
6.570
6.640
6.340
6.590
291,782
+0.03(+0.46%)
Jul 27, 2022
6.500
6.590
6.270
6.560
401,370
+0.17(+2.66%)
Jul 26, 2022
6.580
6.580
6.280
6.390
276,229
-0.09(-1.39%)
Jul 25, 2022
6.750
6.780
6.410
6.480
368,368
-0.16(-2.41%)
Jul 22, 2022
7.150
7.209
6.590
6.640
805,370
-0.64(-8.79%)
Jul 21, 2022
7.030
7.300
6.950
7.280
440,997
+0.26(+3.70%)
Jul 20, 2022
7.030
7.310
6.940
7.020
494,304
-0.06(-0.85%)
Jul 19, 2022
7.660
7.695
7.020
7.080
820,359
-0.51(-6.72%)
Jul 18, 2022
7.250
7.940
7.220
7.590
937,870
+0.41(+5.71%)
Jul 15, 2022
7.000
7.250
6.780
7.180
1,213,418
+0.24(+3.46%)
Jul 14, 2022
6.400
6.950
6.070
6.940
1,156,130
+0.58(+9.12%)
Jul 13, 2022
6.620
6.620
6.150
6.360
710,247
-0.37(-5.50%)
Jul 12, 2022
6.910
6.980
6.610
6.730
710,928
-0.12(-1.75%)
Jul 11, 2022
7.000
7.095
6.790
6.850
891,329
-0.43(-5.91%)
Jul 08, 2022
7.410
7.500
6.880
7.280
2,641,971
-0.30(-3.96%)
Jul 07, 2022
7.510
7.890
7.400
7.580
884,197
+0.18(+2.43%)
Jul 06, 2022
8.100
8.100
7.230
7.400
1,202,364
-0.71(-8.75%)
Jul 05, 2022
7.900
8.250
7.740
8.110
631,937
-0.42(-4.92%)
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.