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
Reshape Lifesciences Inc
(NQ:
RSLS
)
0.1680
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
0.4900
0.5120
0.2100
0.3380
7,213,357
-0.10(-23.18%)
Sep 28, 2023
0.5541
0.6000
0.4120
0.4400
771,074
-0.08(-15.38%)
Sep 27, 2023
0.6200
0.6200
0.5090
0.5200
68,165
-0.07(-12.03%)
Sep 26, 2023
0.6151
0.6300
0.5900
0.5911
62,421
-0.02(-3.16%)
Sep 25, 2023
0.5900
0.6400
0.5941
0.6104
109,839
+0.02(+3.46%)
Sep 22, 2023
0.6102
0.6550
0.5800
0.5900
30,132
-0.02(-3.48%)
Sep 21, 2023
0.6695
0.6700
0.5700
0.6113
144,686
-0.06(-9.33%)
Sep 20, 2023
0.6332
0.6790
0.6332
0.6742
21,750
+0.02(+3.36%)
Sep 19, 2023
0.7100
0.7100
0.6501
0.6523
50,465
-0.04(-5.60%)
Sep 18, 2023
0.7500
0.7800
0.6800
0.6910
103,219
-0.05(-7.25%)
Sep 15, 2023
0.7900
0.7900
0.7060
0.7450
51,833
-0.02(-1.97%)
Sep 14, 2023
0.7700
0.8349
0.7500
0.7600
55,903
+0.00(+0.00%)
Sep 13, 2023
0.7601
0.7800
0.7600
0.7600
31,464
-0.04(-5.00%)
Sep 12, 2023
0.8142
0.8889
0.7800
0.8000
103,349
-0.07(-7.94%)
Sep 11, 2023
0.8500
0.9148
0.8450
0.8690
43,328
+0.03(+3.45%)
Sep 08, 2023
0.8620
0.9193
0.8221
0.8400
55,566
-0.02(-2.45%)
Sep 07, 2023
1.000
1.000
0.8521
0.8611
74,547
-0.08(-8.39%)
Sep 06, 2023
0.9200
1.290
0.9000
0.9400
635,507
+0.04(+4.44%)
Sep 05, 2023
0.9000
0.9200
0.8901
0.9000
15,150
-0.02(-2.17%)
Sep 01, 2023
0.8900
0.9600
0.8877
0.9200
42,996
-0.01(-1.09%)
Aug 31, 2023
1.000
1.000
0.9252
0.9301
22,640
-0.03(-3.62%)
Aug 30, 2023
0.9800
0.9800
0.9252
0.9650
22,402
-0.01(-0.52%)
Aug 29, 2023
0.9800
0.9800
0.9415
0.9700
43,760
+0.01(+1.04%)
Aug 28, 2023
1.100
1.100
0.9251
0.9600
81,795
-0.12(-11.11%)
Aug 25, 2023
1.130
1.152
1.080
1.080
33,692
-0.08(-6.90%)
Aug 24, 2023
1.160
1.180
1.120
1.160
28,860
-0.04(-3.33%)
Aug 23, 2023
1.220
1.220
1.170
1.200
11,088
+0.00(+0.00%)
Aug 22, 2023
1.200
1.210
1.185
1.200
6,919
+0.00(+0.00%)
Aug 21, 2023
1.190
1.220
1.190
1.200
3,779
-0.01(-0.41%)
Aug 18, 2023
1.200
1.218
1.170
1.205
8,530
-0.01(-1.23%)
Aug 17, 2023
1.240
1.240
1.180
1.220
20,324
+0.02(+1.67%)
Aug 16, 2023
1.220
1.230
1.160
1.200
33,084
+0.01(+0.84%)
Aug 15, 2023
1.130
1.250
1.105
1.190
104,269
+0.06(+5.31%)
Aug 14, 2023
1.110
1.150
1.060
1.130
42,591
-0.02(-1.74%)
Aug 11, 2023
1.200
1.220
1.130
1.150
35,140
-0.04(-3.36%)
Aug 10, 2023
1.300
1.300
1.150
1.190
57,018
-0.01(-0.83%)
Aug 09, 2023
1.260
1.300
1.180
1.200
50,404
-0.08(-6.25%)
Aug 08, 2023
1.390
1.429
1.175
1.280
124,671
-0.13(-9.22%)
Aug 07, 2023
1.450
1.450
1.370
1.410
44,881
-0.04(-2.76%)
Aug 04, 2023
1.430
1.490
1.420
1.450
54,268
+0.02(+1.40%)
Aug 03, 2023
1.500
1.500
1.400
1.430
35,895
-0.03(-2.05%)
Aug 02, 2023
1.510
1.510
1.440
1.460
63,257
+0.02(+1.39%)
Aug 01, 2023
1.410
1.450
1.400
1.440
44,777
+0.02(+1.41%)
Jul 31, 2023
1.450
1.460
1.400
1.420
31,807
-0.01(-0.70%)
Jul 28, 2023
1.480
1.480
1.410
1.430
36,732
-0.04(-2.72%)
Jul 27, 2023
1.450
1.660
1.400
1.470
278,992
+0.03(+1.78%)
Jul 26, 2023
1.360
1.475
1.360
1.444
38,997
+0.07(+5.42%)
Jul 25, 2023
1.410
1.410
1.330
1.370
62,664
+0.00(+0.00%)
Jul 24, 2023
1.420
1.430
1.350
1.370
75,720
-0.05(-3.52%)
Jul 21, 2023
1.430
1.489
1.410
1.420
61,423
-0.02(-1.39%)
Jul 20, 2023
1.440
1.480
1.410
1.440
27,273
+0.01(+0.70%)
Jul 19, 2023
1.400
1.500
1.400
1.430
33,841
+0.02(+1.40%)
Jul 18, 2023
1.500
1.560
1.410
1.410
60,104
-0.12(-7.82%)
Jul 17, 2023
1.500
1.555
1.480
1.530
40,276
+0.03(+2.00%)
Jul 14, 2023
1.530
1.570
1.470
1.500
57,128
-0.06(-3.85%)
Jul 13, 2023
1.560
1.590
1.510
1.560
82,200
+0.00(+0.00%)
Jul 12, 2023
1.620
1.660
1.512
1.560
86,212
-0.03(-1.89%)
Jul 11, 2023
1.480
1.620
1.465
1.590
187,012
+0.12(+8.16%)
Jul 10, 2023
1.440
1.510
1.420
1.470
68,050
+0.03(+2.08%)
Jul 07, 2023
1.450
1.519
1.420
1.440
139,612
+0.02(+1.41%)
Jul 06, 2023
1.470
1.490
1.420
1.420
76,345
-0.09(-5.96%)
Jul 05, 2023
1.490
1.520
1.410
1.510
109,868
+0.01(+0.67%)
Jul 03, 2023
1.470
1.550
1.360
1.500
158,446
+0.02(+1.35%)
Jun 30, 2023
1.350
1.650
1.320
1.480
1,079,678
+0.08(+5.71%)
Jun 29, 2023
1.430
1.470
1.310
1.400
261,855
-0.01(-0.71%)
Jun 28, 2023
1.490
1.502
1.410
1.410
223,570
-0.10(-6.62%)
Jun 27, 2023
1.600
1.648
1.439
1.510
697,912
-0.24(-13.71%)
Jun 26, 2023
1.700
1.810
1.620
1.750
3,100,411
+0.07(+4.17%)
Jun 23, 2023
1.800
1.860
1.650
1.680
103,781
-0.12(-6.67%)
Jun 22, 2023
1.990
2.030
1.720
1.800
326,040
-0.23(-11.33%)
Jun 21, 2023
2.130
2.160
1.912
2.030
145,355
-0.17(-7.73%)
Jun 20, 2023
2.110
2.448
2.110
2.200
430,460
+0.09(+4.27%)
Jun 16, 2023
2.200
2.230
2.100
2.110
63,988
-0.09(-4.09%)
Jun 15, 2023
2.300
2.320
2.140
2.200
128,475
-0.23(-9.47%)
May 08, 2023
2.450
2.480
2.370
2.430
24,884
+0.05(+2.10%)
May 05, 2023
2.410
2.450
2.350
2.380
63,199
-0.01(-0.42%)
May 04, 2023
2.500
2.500
2.300
2.390
48,219
-0.10(-4.02%)
May 03, 2023
2.310
2.670
2.300
2.490
254,937
+0.14(+5.96%)
May 02, 2023
2.670
2.670
2.334
2.350
106,441
-0.34(-12.64%)
May 01, 2023
2.350
2.700
2.310
2.690
131,832
+0.42(+18.50%)
Apr 28, 2023
2.250
2.495
2.230
2.270
74,683
-0.01(-0.44%)
Apr 27, 2023
2.260
2.390
2.260
2.280
41,574
+0.02(+0.88%)
Apr 26, 2023
2.470
2.490
2.210
2.260
146,988
-0.24(-9.60%)
Apr 25, 2023
2.640
2.640
2.500
2.500
87,620
-0.11(-4.21%)
Apr 24, 2023
2.750
2.790
2.590
2.610
105,818
-0.14(-5.09%)
Apr 21, 2023
2.800
2.920
2.730
2.750
69,836
-0.11(-3.85%)
Apr 20, 2023
2.810
2.990
2.810
2.860
253,134
-0.25(-8.04%)
Apr 19, 2023
3.050
3.428
2.910
3.110
560,911
+0.01(+0.32%)
Apr 18, 2023
3.000
3.160
2.850
3.100
295,256
-0.03(-0.96%)
Apr 17, 2023
2.680
4.100
2.672
3.130
3,861,669
+0.43(+15.93%)
Apr 14, 2023
2.620
2.859
2.570
2.700
281,105
+0.03(+1.12%)
Apr 13, 2023
2.840
2.855
2.610
2.670
187,573
-0.11(-3.96%)
Apr 12, 2023
3.040
3.060
2.750
2.780
318,373
-0.32(-10.32%)
Apr 11, 2023
2.650
3.890
2.650
3.100
4,180,668
+0.45(+16.98%)
Apr 10, 2023
2.680
2.719
2.630
2.650
44,697
-0.10(-3.64%)
Apr 06, 2023
2.740
2.870
2.630
2.750
86,631
+0.06(+2.23%)
Apr 05, 2023
2.750
2.750
2.620
2.690
39,097
+0.01(+0.37%)
Apr 04, 2023
2.700
2.790
2.600
2.680
37,738
+0.07(+2.68%)
Apr 03, 2023
2.600
2.980
2.520
2.610
302,138
+0.04(+1.56%)
Mar 31, 2023
2.710
2.860
2.500
2.570
121,396
-0.23(-8.21%)
Mar 30, 2023
2.910
3.065
2.770
2.800
40,729
-0.13(-4.44%)
Mar 29, 2023
2.870
2.950
2.800
2.930
98,004
-0.19(-6.09%)
Mar 28, 2023
2.980
3.150
2.800
3.120
162,489
+0.33(+12.03%)
Mar 27, 2023
3.040
3.170
2.753
2.785
126,013
-0.29(-9.58%)
Mar 24, 2023
3.110
3.290
3.000
3.080
51,046
-0.06(-1.91%)
Mar 23, 2023
3.020
3.240
2.980
3.140
82,231
+0.12(+3.97%)
Mar 22, 2023
3.000
3.340
2.934
3.020
107,040
+0.02(+0.67%)
Mar 21, 2023
2.950
3.040
2.670
3.000
235,532
-0.04(-1.32%)
Mar 20, 2023
3.160
3.560
3.000
3.040
1,839,797
+0.38(+14.29%)
Mar 17, 2023
2.770
2.810
2.490
2.660
143,900
-0.11(-3.97%)
Mar 16, 2023
2.950
2.950
2.690
2.770
139,653
-0.21(-7.05%)
Mar 15, 2023
3.090
3.090
2.900
2.980
93,342
-0.12(-3.87%)
Mar 14, 2023
3.130
3.200
3.100
3.100
79,570
-0.03(-0.96%)
Mar 13, 2023
3.320
3.329
3.070
3.130
87,607
-0.22(-6.57%)
Mar 10, 2023
3.380
3.910
3.200
3.350
275,707
+0.00(+0.00%)
Mar 09, 2023
3.780
3.780
3.350
3.350
106,873
-0.35(-9.46%)
Mar 08, 2023
3.820
3.885
3.630
3.700
87,663
-0.12(-3.14%)
Mar 07, 2023
4.100
4.100
3.770
3.820
144,427
-0.19(-4.74%)
Mar 06, 2023
4.470
4.470
3.980
4.010
114,793
-0.46(-10.29%)
Mar 03, 2023
4.320
4.529
4.290
4.470
96,702
+0.05(+1.13%)
Mar 02, 2023
4.240
4.480
4.100
4.420
112,306
+0.23(+5.49%)
Mar 01, 2023
4.250
4.250
4.050
4.190
60,576
+0.00(+0.00%)
Feb 28, 2023
4.500
4.510
4.110
4.190
120,672
-0.37(-8.11%)
Feb 27, 2023
4.000
4.580
4.000
4.560
273,375
+0.53(+13.15%)
Feb 24, 2023
4.150
4.230
3.940
4.030
138,105
-0.10(-2.42%)
Feb 23, 2023
4.570
4.678
4.120
4.130
269,076
-0.57(-12.13%)
Feb 22, 2023
4.550
4.800
4.320
4.700
309,177
+0.14(+3.07%)
Feb 21, 2023
4.900
5.390
4.520
4.560
605,759
-0.44(-8.80%)
Feb 17, 2023
4.330
5.500
4.100
5.000
3,712,516
+0.66(+15.21%)
Feb 16, 2023
4.340
4.980
4.190
4.340
603,899
-0.03(-0.69%)
Feb 15, 2023
4.050
4.500
3.830
4.370
899,833
+0.30(+7.37%)
Feb 14, 2023
4.440
4.440
3.910
4.070
376,342
-0.26(-6.00%)
Feb 13, 2023
4.900
4.900
4.250
4.330
562,952
-0.69(-13.75%)
Feb 10, 2023
5.330
5.449
5.000
5.020
525,677
-0.51(-9.22%)
Feb 09, 2023
5.870
5.920
5.380
5.530
710,698
-0.38(-6.35%)
Feb 08, 2023
6.200
8.200
5.570
5.905
5,899,967
-0.25(-4.14%)
Feb 07, 2023
6.650
6.728
6.060
6.160
921,030
-0.79(-11.37%)
Feb 06, 2023
6.500
7.450
6.350
6.950
5,409,713
-10.09(-59.21%)
Feb 03, 2023
13.14
22.40
11.56
17.04
11,669,748
+10.74(+170.48%)
Feb 02, 2023
6.630
6.700
6.060
6.300
601,867
-0.26(-3.96%)
Feb 01, 2023
7.110
7.330
6.550
6.560
53,953
-0.68(-9.39%)
Jan 31, 2023
7.410
7.580
6.860
7.240
176,538
-0.56(-7.18%)
Jan 30, 2023
8.140
8.140
7.520
7.800
16,443
-0.07(-0.89%)
Jan 27, 2023
8.410
8.410
7.650
7.870
32,421
-0.30(-3.67%)
Jan 26, 2023
7.640
8.406
7.600
8.170
43,055
+0.61(+8.07%)
Jan 25, 2023
7.410
7.750
7.370
7.560
31,393
-0.01(-0.13%)
Jan 24, 2023
7.490
7.750
7.400
7.570
29,524
-0.10(-1.30%)
Jan 23, 2023
7.540
7.750
7.390
7.670
27,733
-0.01(-0.13%)
Jan 20, 2023
7.180
7.750
7.110
7.680
14,895
+0.48(+6.67%)
Jan 19, 2023
7.220
7.480
7.200
7.200
8,905
-0.10(-1.37%)
Jan 18, 2023
8.170
8.320
7.290
7.300
28,915
-0.75(-9.32%)
Jan 17, 2023
8.380
8.540
7.820
8.050
40,042
-0.67(-7.68%)
Jan 13, 2023
7.810
9.110
7.810
8.720
105,340
+0.77(+9.69%)
Jan 12, 2023
7.610
8.200
7.610
7.950
23,257
-0.06(-0.75%)
Jan 11, 2023
7.580
8.180
7.580
8.010
38,964
+0.20(+2.56%)
Jan 10, 2023
7.420
8.276
7.180
7.810
115,562
+0.25(+3.31%)
Jan 09, 2023
7.510
7.670
7.270
7.560
73,870
+0.30(+4.13%)
Jan 06, 2023
7.150
8.170
7.080
7.260
152,208
-0.27(-3.59%)
Jan 05, 2023
9.060
9.060
7.260
7.530
211,872
-1.37(-15.39%)
Jan 04, 2023
12.33
13.45
8.900
8.900
884,505
-6.76(-43.17%)
Jan 03, 2023
9.660
20.63
9.450
15.66
12,340,618
+8.92(+132.34%)
Dec 30, 2022
7.580
7.580
5.960
6.740
165,442
-0.94(-12.24%)
Dec 29, 2022
7.700
9.630
6.750
7.680
531,079
+1.28(+20.00%)
Dec 28, 2022
6.200
6.590
5.810
6.400
54,340
+0.36(+5.96%)
Dec 27, 2022
5.940
6.290
5.500
6.040
51,553
-0.10(-1.63%)
Dec 23, 2022
6.500
6.770
5.510
6.140
718,720
+0.38(+6.69%)
Dec 22, 2022
5.425
6.500
5.400
5.755
101,173
+0.29(+5.21%)
Dec 21, 2022
6.500
6.500
5.420
5.470
50,334
-0.94(-14.66%)
Dec 20, 2022
6.405
7.000
6.200
6.410
16,411
+0.00(+0.08%)
Dec 19, 2022
7.000
7.280
6.300
6.405
5,775
-0.09(-1.46%)
Dec 16, 2022
7.500
8.415
6.500
6.500
9,595
-1.00(-13.33%)
Dec 15, 2022
8.500
8.505
7.160
7.500
12,907
-1.32(-15.01%)
Dec 14, 2022
7.500
11.00
7.520
8.825
59,884
+1.14(+14.91%)
Dec 13, 2022
8.230
8.230
7.300
7.680
2,637
-0.29(-3.64%)
Dec 12, 2022
7.500
8.230
7.125
7.970
5,134
+0.96(+13.78%)
Dec 09, 2022
7.495
7.815
6.925
7.005
3,452
-0.10(-1.41%)
Dec 08, 2022
7.025
7.640
7.025
7.105
1,756
-0.04(-0.56%)
Dec 07, 2022
7.500
7.625
7.000
7.145
3,172
-0.30(-4.03%)
Dec 06, 2022
8.500
8.500
7.250
7.445
3,917
-0.40(-5.16%)
Dec 05, 2022
8.085
8.850
7.705
7.850
3,556
+0.14(+1.88%)
Dec 02, 2022
7.745
8.500
7.050
7.705
4,890
-0.12(-1.53%)
Dec 01, 2022
7.530
8.250
7.530
7.825
3,397
+0.06(+0.77%)
Nov 30, 2022
7.550
9.445
7.500
7.765
9,983
+0.21(+2.85%)
Nov 29, 2022
6.925
8.325
6.925
7.550
9,106
+0.10(+1.34%)
Nov 28, 2022
7.500
8.500
7.415
7.450
3,651
-0.10(-1.32%)
Nov 25, 2022
8.000
8.500
7.000
7.550
3,950
-0.45(-5.57%)
Nov 23, 2022
9.000
9.000
7.420
7.995
34,011
-0.70(-8.10%)
Nov 22, 2022
10.04
10.81
7.580
8.700
9,252
-1.33(-13.22%)
Nov 21, 2022
11.82
12.30
10.00
10.03
5,590
-0.75(-7.00%)
Nov 18, 2022
11.00
11.49
10.48
10.78
3,280
+0.21(+1.94%)
Nov 17, 2022
11.00
11.60
10.29
10.57
2,141
-0.49(-4.43%)
Nov 16, 2022
11.79
11.98
11.00
11.06
2,173
-0.73(-6.19%)
Nov 15, 2022
12.00
12.50
11.55
11.79
1,242
-0.21(-1.71%)
Nov 14, 2022
12.00
12.00
11.03
12.00
5,398
+0.37(+3.18%)
Nov 11, 2022
11.24
12.43
10.90
11.63
3,070
+0.60(+5.39%)
Nov 10, 2022
10.17
12.43
10.15
11.04
2,024
+1.04(+10.35%)
Nov 09, 2022
12.50
12.57
10.00
10.00
6,599
-1.50(-13.04%)
Nov 08, 2022
13.08
13.08
11.46
11.50
6,072
-1.66(-12.61%)
Nov 07, 2022
14.50
14.50
12.95
13.16
3,711
-0.84(-6.00%)
Nov 04, 2022
13.61
14.70
13.61
14.00
1,369
-0.42(-2.91%)
Nov 03, 2022
14.00
14.87
14.00
14.42
1,825
+0.17(+1.19%)
Nov 02, 2022
14.51
15.00
14.25
14.25
2,330
-0.68(-4.52%)
Nov 01, 2022
15.21
15.95
14.50
14.93
5,966
-0.17(-1.13%)
Oct 31, 2022
15.00
16.23
14.55
15.10
2,140
-0.22(-1.47%)
Oct 28, 2022
15.72
16.00
14.56
15.32
1,791
+0.50(+3.34%)
Oct 27, 2022
17.00
17.00
14.30
14.82
3,918
-2.10(-12.38%)
Oct 26, 2022
15.65
17.00
15.44
16.92
3,730
+1.42(+9.16%)
Oct 25, 2022
14.98
16.25
14.65
15.50
3,751
+0.78(+5.26%)
Oct 24, 2022
15.00
15.99
14.50
14.72
2,028
-0.08(-0.51%)
Oct 21, 2022
15.00
15.75
14.80
14.80
997
-0.39(-2.57%)
Oct 20, 2022
16.00
16.00
15.00
15.19
843
+0.59(+4.04%)
Oct 19, 2022
15.00
15.40
14.52
14.60
935
-0.78(-5.04%)
Oct 18, 2022
15.50
15.78
14.15
15.38
2,633
+0.05(+0.33%)
Oct 17, 2022
14.50
15.80
14.29
15.32
666
+0.46(+3.06%)
Oct 14, 2022
14.53
16.36
14.53
14.87
2,513
+0.38(+2.62%)
Oct 13, 2022
14.84
15.25
14.48
14.49
1,565
-0.10(-0.65%)
Oct 12, 2022
15.04
15.95
13.94
14.59
3,584
-0.92(-5.93%)
Oct 11, 2022
15.54
17.05
15.12
15.51
2,559
+0.25(+1.64%)
Oct 10, 2022
16.00
16.43
15.10
15.26
1,348
+0.17(+1.13%)
Oct 07, 2022
15.59
17.25
15.00
15.09
1,730
-0.74(-4.71%)
Oct 06, 2022
18.00
18.00
15.83
15.83
752
-0.67(-4.09%)
Oct 05, 2022
16.36
17.09
16.36
16.50
2,119
+0.23(+1.44%)
Oct 04, 2022
14.00
16.36
14.00
16.27
3,579
+1.16(+7.68%)
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.