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
Ouster Inc
(NY:
OUST
)
12.41
-0.64 (-4.90%)
Streaming Delayed Price
Updated: 12:10 PM 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 (%)
Sep 29, 2023
5.180
5.180
4.910
5.040
468,040
-0.06(-1.18%)
Sep 28, 2023
5.000
5.160
4.955
5.100
621,857
+0.10(+2.00%)
Sep 27, 2023
4.810
5.020
4.810
5.000
634,264
+0.23(+4.82%)
Sep 26, 2023
4.790
5.110
4.760
4.770
1,032,802
-0.12(-2.45%)
Sep 25, 2023
4.740
4.890
4.819
4.890
436,753
+0.08(+1.66%)
Sep 22, 2023
4.760
4.887
4.710
4.810
329,084
+0.09(+1.91%)
Sep 21, 2023
4.590
4.770
4.510
4.720
426,939
+0.07(+1.51%)
Sep 20, 2023
4.800
4.930
4.650
4.650
360,796
-0.12(-2.52%)
Sep 19, 2023
4.560
4.810
4.540
4.770
428,004
+0.25(+5.53%)
Sep 18, 2023
4.650
4.660
4.500
4.520
452,447
-0.17(-3.62%)
Sep 15, 2023
4.570
4.750
4.485
4.690
954,156
+0.08(+1.74%)
Sep 14, 2023
4.610
4.860
4.530
4.610
444,614
+0.07(+1.54%)
Sep 13, 2023
4.700
4.723
4.460
4.540
664,677
-0.18(-3.81%)
Sep 12, 2023
4.900
4.980
4.710
4.720
851,121
-0.25(-5.03%)
Sep 11, 2023
5.070
5.090
4.910
4.970
550,519
-0.07(-1.39%)
Sep 08, 2023
5.030
5.090
4.940
5.040
420,076
-0.04(-0.79%)
Sep 07, 2023
5.120
5.190
4.900
5.080
659,529
-0.16(-3.05%)
Sep 06, 2023
5.360
5.420
5.110
5.240
527,931
-0.14(-2.60%)
Sep 05, 2023
5.570
5.600
5.360
5.380
442,258
-0.19(-3.41%)
Sep 01, 2023
5.670
5.740
5.550
5.570
437,266
-0.06(-1.07%)
Aug 31, 2023
5.780
5.940
5.560
5.630
446,572
-0.12(-2.09%)
Aug 30, 2023
5.660
5.810
5.545
5.750
464,936
+0.02(+0.35%)
Aug 29, 2023
5.600
5.860
5.410
5.730
618,167
+0.25(+4.56%)
Aug 28, 2023
5.720
5.778
5.434
5.480
552,623
-0.27(-4.70%)
Aug 25, 2023
5.830
6.000
5.660
5.750
611,853
+0.05(+0.88%)
Aug 24, 2023
6.200
6.200
5.630
5.700
613,642
-0.40(-6.56%)
Aug 23, 2023
5.650
6.334
5.560
6.100
1,088,272
+0.51(+9.12%)
Aug 22, 2023
5.960
6.330
5.540
5.590
898,623
-0.28(-4.77%)
Aug 21, 2023
6.030
6.147
5.770
5.870
712,201
-0.12(-2.00%)
Aug 18, 2023
6.090
6.250
5.880
5.990
887,879
-0.22(-3.54%)
Aug 17, 2023
6.420
6.470
6.112
6.210
553,012
-0.13(-2.05%)
Aug 16, 2023
6.650
6.660
6.300
6.340
730,769
-0.32(-4.80%)
Aug 15, 2023
7.100
7.640
6.620
6.660
1,589,216
-0.53(-7.37%)
Aug 14, 2023
6.730
7.190
6.407
7.190
1,858,717
+0.58(+8.77%)
Aug 11, 2023
5.460
6.800
5.340
6.610
4,963,871
+1.51(+29.61%)
Aug 10, 2023
5.060
5.350
5.060
5.100
892,572
+0.04(+0.79%)
Aug 09, 2023
5.230
5.270
5.030
5.060
953,436
-0.17(-3.25%)
Aug 08, 2023
5.200
5.270
5.060
5.230
513,531
-0.13(-2.43%)
Aug 07, 2023
5.610
5.610
5.060
5.360
912,138
-0.18(-3.25%)
Aug 04, 2023
5.830
5.890
5.520
5.540
829,859
-0.27(-4.65%)
Aug 03, 2023
5.700
6.060
5.500
5.810
1,336,509
+0.08(+1.40%)
Aug 02, 2023
5.940
6.020
5.650
5.730
623,233
-0.40(-6.53%)
Aug 01, 2023
6.100
6.220
5.940
6.130
609,053
-0.06(-0.97%)
Jul 31, 2023
5.910
6.300
5.910
6.190
604,270
+0.31(+5.27%)
Jul 28, 2023
5.490
5.985
5.440
5.880
741,735
+0.50(+9.29%)
Jul 27, 2023
5.730
5.870
5.320
5.380
612,422
-0.25(-4.44%)
Jul 26, 2023
5.600
5.815
5.430
5.630
482,675
+0.00(+0.00%)
Jul 25, 2023
5.790
6.010
5.620
5.630
491,907
-0.16(-2.76%)
Jul 24, 2023
5.750
5.890
5.642
5.790
360,635
-0.01(-0.17%)
Jul 21, 2023
6.100
6.360
5.715
5.800
763,773
-0.24(-3.97%)
Jul 20, 2023
6.510
6.510
5.925
6.040
782,120
-0.51(-7.79%)
Jul 19, 2023
6.330
6.970
6.320
6.550
830,619
+0.23(+3.64%)
Jul 18, 2023
6.380
6.570
6.160
6.320
478,240
-0.05(-0.78%)
Jul 17, 2023
6.020
6.450
5.810
6.370
634,068
+0.29(+4.77%)
Jul 14, 2023
6.520
6.910
6.000
6.080
1,182,549
-0.15(-2.41%)
Jul 13, 2023
6.020
6.380
5.950
6.230
903,426
+0.29(+4.88%)
Jul 12, 2023
5.980
6.030
5.650
5.940
868,790
+0.07(+1.19%)
Jul 11, 2023
5.590
6.105
5.590
5.870
1,042,486
+0.32(+5.77%)
Jul 10, 2023
5.080
5.575
5.030
5.550
645,093
+0.40(+7.77%)
Jul 07, 2023
4.910
5.230
4.910
5.150
456,907
+0.21(+4.25%)
Jul 06, 2023
5.300
5.300
4.850
4.940
883,143
-0.47(-8.69%)
Jul 05, 2023
5.310
5.601
5.210
5.410
545,191
+0.04(+0.74%)
Jul 03, 2023
4.940
5.425
4.940
5.370
517,872
+0.43(+8.70%)
Jun 30, 2023
5.220
5.240
4.940
4.940
607,165
-0.19(-3.70%)
Jun 29, 2023
5.180
5.290
5.060
5.130
469,373
-0.04(-0.77%)
Jun 28, 2023
5.060
5.260
4.870
5.170
495,144
+0.11(+2.17%)
Jun 27, 2023
5.020
5.150
4.710
5.060
872,543
+0.07(+1.40%)
Jun 26, 2023
5.420
5.650
4.990
4.990
877,141
-0.43(-7.93%)
Jun 23, 2023
5.240
5.670
5.120
5.420
4,225,506
+0.05(+0.93%)
Jun 22, 2023
5.380
5.400
5.130
5.370
556,450
-0.08(-1.47%)
Jun 21, 2023
5.510
5.600
5.250
5.450
622,402
-0.13(-2.33%)
Jun 20, 2023
5.390
5.700
5.110
5.580
819,997
+0.11(+2.01%)
Jun 16, 2023
5.800
5.820
5.360
5.470
1,752,697
-0.23(-4.04%)
Jun 15, 2023
5.650
5.780
5.530
5.700
1,014,485
+1.24(+27.80%)
May 08, 2023
4.160
4.505
4.124
4.460
571,495
+0.30(+7.21%)
May 05, 2023
3.810
4.285
3.810
4.160
818,696
+0.42(+11.23%)
May 04, 2023
3.710
3.830
3.630
3.740
513,587
-0.01(-0.27%)
May 03, 2023
3.440
3.900
3.390
3.750
706,672
+0.30(+8.70%)
May 02, 2023
3.460
3.610
3.272
3.450
543,724
-0.05(-1.43%)
May 01, 2023
3.520
3.670
3.380
3.500
497,788
-0.04(-1.13%)
Apr 28, 2023
3.550
3.660
3.350
3.540
579,523
-0.04(-1.12%)
Apr 27, 2023
3.530
3.630
3.270
3.580
792,626
+0.09(+2.58%)
Apr 26, 2023
3.250
3.510
3.210
3.490
1,063,666
+0.25(+7.72%)
Apr 25, 2023
3.530
3.590
3.230
3.240
1,048,905
-0.42(-11.48%)
Apr 24, 2023
3.760
3.760
3.430
3.660
1,164,608
-0.06(-1.61%)
Apr 21, 2023
3.920
4.050
3.590
3.720
998,360
-0.28(-6.98%)
Apr 20, 2023
3.900
4.044
3.801
3.999
868,034
+0.13(+3.33%)
Apr 19, 2023
4.088
4.101
3.752
3.870
994,610
-0.20(-4.82%)
Apr 18, 2023
4.400
4.481
4.027
4.066
1,147,244
-0.25(-5.73%)
Apr 17, 2023
4.356
4.438
4.160
4.313
827,113
+0.01(+0.21%)
Apr 14, 2023
4.700
4.722
4.182
4.304
1,068,008
-0.35(-7.52%)
Apr 13, 2023
4.820
4.886
4.604
4.654
601,151
+0.05(+1.11%)
Apr 12, 2023
5.000
5.199
4.603
4.603
914,022
-0.21(-4.36%)
Apr 11, 2023
5.200
5.235
4.800
4.813
1,538,379
-0.10(-2.02%)
Apr 10, 2023
6.400
6.600
4.900
4.912
3,148,861
-1.79(-26.71%)
Apr 06, 2023
7.099
7.099
6.616
6.702
880,734
-0.26(-3.73%)
Apr 05, 2023
7.566
7.615
6.906
6.962
446,050
-0.53(-7.09%)
Apr 04, 2023
7.945
7.945
7.435
7.493
392,186
-0.18(-2.35%)
Apr 03, 2023
8.196
8.300
7.500
7.673
407,972
-0.69(-8.29%)
Mar 31, 2023
8.146
8.599
8.100
8.367
362,037
+0.28(+3.44%)
Mar 30, 2023
8.140
8.600
7.900
8.089
335,570
+0.11(+1.40%)
Mar 29, 2023
7.100
8.075
7.000
7.977
714,182
+1.05(+15.16%)
Mar 28, 2023
7.499
7.499
6.830
6.927
763,247
-0.33(-4.49%)
Mar 27, 2023
8.200
8.300
7.253
7.253
1,126,463
-0.55(-7.05%)
Mar 24, 2023
8.300
8.444
7.706
7.803
1,851,516
-1.24(-13.71%)
Mar 23, 2023
8.900
9.400
8.805
9.043
333,134
+0.34(+3.93%)
Mar 22, 2023
9.000
9.299
8.690
8.701
432,964
-0.04(-0.41%)
Mar 21, 2023
8.900
8.998
8.500
8.737
445,159
+0.26(+3.09%)
Mar 20, 2023
9.400
9.456
8.400
8.475
472,055
-0.90(-9.60%)
Mar 17, 2023
9.800
9.800
9.029
9.375
853,085
-0.45(-4.57%)
Mar 16, 2023
8.902
9.984
8.600
9.824
611,148
+0.88(+9.86%)
Mar 15, 2023
8.500
9.100
8.470
8.942
751,311
+0.31(+3.63%)
Mar 14, 2023
9.801
9.801
8.600
8.629
909,271
-0.93(-9.73%)
Mar 13, 2023
9.163
9.740
8.810
9.559
757,696
+0.30(+3.20%)
Mar 10, 2023
10.20
10.30
9.262
9.263
685,726
-1.04(-10.07%)
Mar 09, 2023
10.40
10.90
10.11
10.30
174,917
-0.20(-1.90%)
Mar 08, 2023
10.20
10.70
10.20
10.50
152,950
+0.40(+3.96%)
Mar 07, 2023
10.40
10.60
10.00
10.10
203,105
-0.30(-2.88%)
Mar 06, 2023
11.50
11.50
10.10
10.40
280,044
-0.80(-7.14%)
Mar 03, 2023
11.00
11.40
10.80
11.20
233,722
+0.50(+4.67%)
Mar 02, 2023
10.80
11.00
10.50
10.70
229,639
-0.20(-1.83%)
Mar 01, 2023
12.10
12.10
10.80
10.90
297,702
-1.10(-9.17%)
Feb 28, 2023
10.60
12.80
10.60
12.00
266,858
+1.00(+9.09%)
Feb 27, 2023
11.50
11.95
10.60
11.00
366,085
-0.30(-2.65%)
Feb 24, 2023
11.70
11.90
11.00
11.30
222,804
-0.50(-4.24%)
Feb 23, 2023
12.60
12.60
11.50
11.80
241,732
-0.20(-1.67%)
Feb 22, 2023
12.20
12.90
11.60
12.00
336,779
+0.20(+1.69%)
Feb 21, 2023
13.20
13.30
11.70
11.80
455,103
-1.80(-13.24%)
Feb 17, 2023
14.10
14.70
13.30
13.60
325,430
-0.50(-3.55%)
Feb 16, 2023
15.10
15.30
14.00
14.10
309,674
-1.20(-7.84%)
Feb 15, 2023
15.60
15.90
13.60
15.30
492,000
-1.20(-7.27%)
Feb 14, 2023
14.20
16.70
13.90
16.50
557,913
+2.80(+20.44%)
Feb 13, 2023
16.00
16.00
12.60
13.70
660,596
-1.60(-10.46%)
Feb 10, 2023
15.20
15.79
14.60
15.30
113,081
-0.20(-1.29%)
Feb 09, 2023
17.00
17.58
15.25
15.50
112,979
-1.20(-7.19%)
Feb 08, 2023
17.00
17.25
16.50
16.70
99,938
-0.70(-4.02%)
Feb 07, 2023
17.20
17.55
16.50
17.40
104,175
+0.80(+4.82%)
Feb 06, 2023
18.30
18.50
16.30
16.60
171,179
-1.70(-9.29%)
Feb 03, 2023
16.60
19.20
16.60
18.30
235,971
+0.70(+3.98%)
Feb 02, 2023
15.50
18.65
15.45
17.60
307,605
+2.80(+18.92%)
Feb 01, 2023
14.50
15.10
14.15
14.80
156,882
+0.50(+3.50%)
Jan 31, 2023
13.30
14.30
13.30
14.30
135,422
+1.10(+8.33%)
Jan 30, 2023
13.80
13.80
12.90
13.20
75,051
-0.60(-4.35%)
Jan 27, 2023
13.30
13.90
12.80
13.80
126,529
+0.70(+5.34%)
Jan 26, 2023
12.10
13.30
12.10
13.10
261,647
+1.20(+10.08%)
Jan 25, 2023
11.40
12.00
11.40
11.90
37,311
-0.20(-1.65%)
Jan 24, 2023
12.40
12.50
12.00
12.10
48,043
-0.20(-1.63%)
Jan 23, 2023
11.30
12.40
11.30
12.30
83,812
+0.90(+7.89%)
Jan 20, 2023
11.50
11.70
11.20
11.40
63,758
+0.20(+1.79%)
Jan 19, 2023
12.10
12.10
11.10
11.20
59,520
-1.10(-8.94%)
Jan 18, 2023
12.80
13.20
12.10
12.30
84,633
-0.40(-3.15%)
Jan 17, 2023
12.30
12.80
12.10
12.70
67,589
+0.60(+4.96%)
Jan 13, 2023
11.30
12.10
11.25
12.10
52,226
+0.20(+1.68%)
Jan 12, 2023
11.20
11.90
10.60
11.90
112,371
+1.00(+9.17%)
Jan 11, 2023
11.00
11.35
10.70
10.90
65,590
+0.00(+0.00%)
Jan 10, 2023
10.20
11.00
10.10
10.90
105,976
+0.50(+4.81%)
Jan 09, 2023
9.550
10.70
9.510
10.40
68,229
+0.89(+9.39%)
Jan 06, 2023
9.400
9.675
8.582
9.507
69,810
+0.27(+2.97%)
Jan 05, 2023
9.999
10.10
9.164
9.233
62,661
-0.68(-6.91%)
Jan 04, 2023
9.600
10.10
9.502
9.918
66,320
+0.26(+2.69%)
Jan 03, 2023
9.100
9.790
9.001
9.658
119,542
+1.03(+11.91%)
Dec 30, 2022
8.999
9.100
8.300
8.630
186,872
-0.32(-3.54%)
Dec 29, 2022
8.700
8.982
8.406
8.947
138,737
+0.41(+4.86%)
Dec 28, 2022
8.600
9.106
8.282
8.532
79,725
+0.02(+0.19%)
Dec 27, 2022
9.299
9.411
8.500
8.516
97,863
-0.36(-4.10%)
Dec 23, 2022
9.300
9.555
8.830
8.880
96,619
-0.38(-4.07%)
Dec 22, 2022
9.500
9.699
9.001
9.257
100,501
-0.23(-2.43%)
Dec 21, 2022
10.20
10.40
9.463
9.488
152,656
-0.61(-6.06%)
Dec 20, 2022
10.20
10.20
10.00
10.10
47,004
+0.00(+0.00%)
Dec 19, 2022
11.40
11.50
10.00
10.10
104,194
-1.30(-11.40%)
Dec 16, 2022
11.00
12.30
11.00
11.40
259,567
+0.20(+1.79%)
Dec 15, 2022
11.50
11.70
11.10
11.20
75,660
-0.60(-5.08%)
Dec 14, 2022
12.20
12.60
11.60
11.80
90,031
-0.70(-5.60%)
Dec 13, 2022
12.10
13.30
12.00
12.50
163,874
+0.70(+5.93%)
Dec 12, 2022
12.00
12.20
11.75
11.80
86,504
-0.10(-0.84%)
Dec 09, 2022
11.50
12.50
11.30
11.90
50,561
+0.20(+1.71%)
Dec 08, 2022
12.00
12.50
11.50
11.70
68,068
-0.30(-2.50%)
Dec 07, 2022
12.30
12.50
11.80
12.00
73,686
-0.60(-4.76%)
Dec 06, 2022
14.00
14.10
12.50
12.60
73,913
-1.40(-10.00%)
Dec 05, 2022
13.50
14.40
13.40
14.00
98,394
+0.20(+1.45%)
Dec 02, 2022
12.50
13.90
11.60
13.80
144,813
+1.00(+7.81%)
Dec 01, 2022
12.00
13.00
11.90
12.80
94,088
+1.00(+8.47%)
Nov 30, 2022
12.00
12.60
11.40
11.80
194,651
-0.50(-4.07%)
Nov 29, 2022
12.10
12.50
11.80
12.30
57,983
+0.30(+2.50%)
Nov 28, 2022
12.50
12.50
12.00
12.00
47,763
-0.30(-2.44%)
Nov 25, 2022
11.90
12.40
11.90
12.30
19,165
+0.00(+0.00%)
Nov 23, 2022
12.00
12.50
11.70
12.30
51,049
+0.30(+2.50%)
Nov 22, 2022
12.30
12.40
11.50
12.00
61,567
-0.40(-3.23%)
Nov 21, 2022
11.50
12.45
11.10
12.40
127,794
+0.90(+7.83%)
Nov 18, 2022
13.00
13.00
11.50
11.50
103,906
-1.20(-9.45%)
Nov 17, 2022
12.00
12.90
11.90
12.70
63,361
+0.10(+0.79%)
Nov 16, 2022
13.40
13.52
12.50
12.60
75,046
-1.30(-9.35%)
Nov 15, 2022
13.30
13.90
12.62
13.90
254,515
+1.40(+11.20%)
Nov 14, 2022
11.30
12.75
11.10
12.50
151,598
+0.40(+3.31%)
Nov 11, 2022
11.00
12.10
10.80
12.10
105,624
+1.10(+10.00%)
Nov 10, 2022
10.10
11.00
9.865
11.00
141,962
+1.40(+14.58%)
Nov 09, 2022
10.10
10.10
9.373
9.600
133,787
-0.50(-4.95%)
Nov 08, 2022
11.90
12.10
10.00
10.10
266,565
-2.00(-16.53%)
Nov 07, 2022
12.40
13.00
10.80
12.10
256,711
+0.40(+3.42%)
Nov 04, 2022
11.70
12.10
11.20
11.70
61,067
+0.40(+3.54%)
Nov 03, 2022
11.20
12.30
11.20
11.30
62,363
-0.10(-0.88%)
Nov 02, 2022
12.10
12.60
11.40
11.40
101,194
-0.50(-4.20%)
Nov 01, 2022
12.80
13.10
11.60
11.90
105,117
-0.60(-4.80%)
Oct 31, 2022
12.40
12.90
11.55
12.50
97,557
+0.10(+0.81%)
Oct 28, 2022
12.40
13.70
11.80
12.40
106,148
+0.40(+3.33%)
Oct 27, 2022
12.20
12.80
11.90
12.00
102,160
+0.00(+0.00%)
Oct 26, 2022
11.30
12.50
11.10
12.00
136,917
+0.60(+5.26%)
Oct 25, 2022
9.700
12.90
9.603
11.40
485,402
+2.06(+22.11%)
Oct 24, 2022
9.200
9.375
8.825
9.336
71,897
+0.12(+1.29%)
Oct 21, 2022
9.199
9.290
8.600
9.217
39,148
+0.30(+3.42%)
Oct 20, 2022
9.200
9.599
8.684
8.912
42,064
+0.02(+0.18%)
Oct 19, 2022
8.900
9.200
8.609
8.896
53,847
-0.30(-3.28%)
Oct 18, 2022
8.900
9.589
8.900
9.198
111,306
+0.46(+5.20%)
Oct 17, 2022
8.499
9.000
8.271
8.743
96,958
+0.61(+7.54%)
Oct 14, 2022
8.300
8.600
8.000
8.130
59,607
-0.13(-1.60%)
Oct 13, 2022
7.899
8.371
7.600
8.262
91,196
+0.16(+2.00%)
Oct 12, 2022
7.958
8.199
7.802
8.100
71,661
-0.05(-0.66%)
Oct 11, 2022
8.200
8.564
7.703
8.154
109,619
-0.16(-1.96%)
Oct 10, 2022
9.600
9.600
8.312
8.317
145,172
-1.27(-13.28%)
Oct 07, 2022
10.00
10.20
9.400
9.591
144,898
-0.71(-6.88%)
Oct 06, 2022
10.60
10.95
10.30
10.30
38,733
-0.30(-2.83%)
Oct 05, 2022
10.30
10.80
10.10
10.60
40,305
-0.30(-2.75%)
Oct 04, 2022
10.10
11.20
9.912
10.90
126,498
+1.24(+12.80%)
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.