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
Energy Fuels Inc
(TSX:
EFR
)
8.960
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 27, 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
7.400
7.740
7.340
7.700
694,732
+0.28(+3.77%)
Apr 27, 2023
7.180
7.430
7.100
7.420
341,813
+0.29(+4.07%)
Apr 26, 2023
6.970
7.320
6.920
7.130
412,230
+0.18(+2.59%)
Apr 25, 2023
6.870
7.020
6.850
6.950
255,030
+0.06(+0.87%)
Apr 24, 2023
6.830
6.930
6.770
6.890
205,724
+0.06(+0.88%)
Apr 21, 2023
6.920
6.930
6.750
6.830
171,150
-0.12(-1.73%)
Apr 20, 2023
6.880
6.990
6.870
6.950
161,204
-0.02(-0.29%)
Apr 19, 2023
6.870
6.990
6.800
6.970
287,580
-0.03(-0.43%)
Apr 18, 2023
7.130
7.170
6.870
7.000
205,840
-0.06(-0.85%)
Apr 17, 2023
7.190
7.210
6.990
7.060
191,194
-0.12(-1.67%)
Apr 14, 2023
7.280
7.330
7.050
7.180
198,313
-0.12(-1.64%)
Apr 13, 2023
7.090
7.400
7.090
7.300
296,594
+0.25(+3.55%)
Apr 12, 2023
7.220
7.300
7.050
7.050
273,490
-0.15(-2.08%)
Apr 11, 2023
7.100
7.290
7.080
7.200
221,048
+0.09(+1.27%)
Apr 10, 2023
6.890
7.110
6.850
7.110
247,318
+0.22(+3.19%)
Apr 06, 2023
6.890
0
-0.04(-0.58%)
Apr 05, 2023
7.170
7.200
6.890
6.930
410,503
-0.26(-3.62%)
Apr 04, 2023
7.330
7.330
7.040
7.190
266,609
-0.13(-1.78%)
Apr 03, 2023
7.630
7.740
7.300
7.320
333,708
-0.22(-2.92%)
Mar 31, 2023
7.540
7.560
7.360
7.540
282,147
+0.04(+0.53%)
Mar 30, 2023
7.450
7.500
7.350
7.500
238,364
+0.17(+2.32%)
Mar 29, 2023
7.180
7.370
7.110
7.330
239,562
+0.23(+3.24%)
Mar 28, 2023
7.050
7.190
7.000
7.100
282,735
+0.09(+1.28%)
Mar 27, 2023
6.890
7.080
6.800
7.010
292,733
+0.18(+2.64%)
Mar 24, 2023
6.910
6.920
6.720
6.830
402,305
-0.14(-2.01%)
Mar 23, 2023
7.220
7.330
6.890
6.970
399,942
-0.16(-2.24%)
Mar 22, 2023
7.480
7.490
7.120
7.130
360,613
-0.32(-4.30%)
Mar 21, 2023
7.490
7.510
7.270
7.450
234,385
+0.06(+0.81%)
Mar 20, 2023
7.460
7.500
7.320
7.390
279,749
+0.00(+0.00%)
Mar 17, 2023
7.340
7.450
7.150
7.390
682,399
+0.11(+1.51%)
Mar 16, 2023
7.130
7.360
6.700
7.280
452,563
+0.04(+0.55%)
Mar 15, 2023
7.350
7.360
7.000
7.240
680,093
-0.30(-3.98%)
Mar 14, 2023
7.810
7.870
7.430
7.540
523,856
-0.13(-1.69%)
Mar 13, 2023
7.540
7.850
7.190
7.670
743,806
+0.05(+0.66%)
Mar 10, 2023
7.900
8.030
7.540
7.620
589,849
-0.36(-4.51%)
Mar 09, 2023
8.520
8.530
7.850
7.980
830,039
-0.47(-5.56%)
Mar 08, 2023
8.420
8.530
8.340
8.450
311,574
+0.04(+0.48%)
Mar 07, 2023
8.740
8.740
8.370
8.410
339,717
-0.38(-4.32%)
Mar 06, 2023
9.020
9.040
8.730
8.790
304,648
-0.27(-2.98%)
Mar 03, 2023
8.890
9.150
8.890
9.060
177,914
+0.21(+2.37%)
Mar 02, 2023
9.230
9.230
8.710
8.850
437,067
-0.43(-4.63%)
Mar 01, 2023
9.200
9.380
9.160
9.280
246,006
+0.09(+0.98%)
Feb 28, 2023
9.350
9.450
9.050
9.190
240,381
-0.04(-0.43%)
Feb 27, 2023
8.950
9.280
8.860
9.230
294,412
+0.32(+3.59%)
Feb 24, 2023
8.870
9.060
8.810
8.910
350,668
-0.05(-0.56%)
Feb 23, 2023
8.930
9.030
8.740
8.960
226,380
+0.15(+1.70%)
Feb 22, 2023
8.890
8.970
8.680
8.810
300,558
-0.07(-0.79%)
Feb 21, 2023
9.460
9.470
8.880
8.880
446,439
-0.63(-6.62%)
Feb 17, 2023
9.510
0
-0.17(-1.76%)
Feb 16, 2023
9.860
10.05
9.680
9.680
250,191
-0.31(-3.10%)
Feb 15, 2023
9.800
10.04
9.730
9.990
274,614
+0.09(+0.91%)
Feb 14, 2023
9.540
9.920
9.320
9.900
371,767
+0.31(+3.23%)
Feb 13, 2023
9.850
9.890
9.570
9.590
310,692
-0.27(-2.74%)
Feb 10, 2023
9.820
9.980
9.690
9.860
430,318
-0.08(-0.80%)
Feb 09, 2023
9.820
10.26
9.610
9.940
533,232
+0.37(+3.87%)
Feb 08, 2023
9.820
9.900
9.550
9.570
353,609
-0.25(-2.55%)
Feb 07, 2023
9.680
9.820
9.520
9.820
457,795
+0.18(+1.87%)
Feb 06, 2023
9.800
9.850
9.520
9.640
482,239
-0.25(-2.53%)
Feb 03, 2023
10.19
10.34
9.870
9.890
635,928
-0.28(-2.75%)
Feb 02, 2023
10.12
10.49
9.880
10.17
625,695
+0.14(+1.40%)
Feb 01, 2023
9.800
10.23
9.500
10.03
610,877
+0.22(+2.24%)
Jan 31, 2023
9.990
10.11
9.570
9.810
970,877
-0.24(-2.39%)
Jan 30, 2023
9.900
10.41
9.860
10.05
569,252
+0.05(+0.50%)
Jan 27, 2023
9.710
10.16
9.710
10.00
555,830
+0.24(+2.46%)
Jan 26, 2023
9.870
10.04
9.570
9.760
598,026
-0.06(-0.61%)
Jan 25, 2023
9.330
9.850
9.100
9.820
630,531
+0.34(+3.59%)
Jan 24, 2023
9.480
9.560
9.380
9.480
284,849
-0.02(-0.21%)
Jan 23, 2023
9.300
9.520
9.270
9.500
268,884
+0.21(+2.26%)
Jan 20, 2023
8.830
9.340
8.730
9.290
416,442
+0.48(+5.45%)
Jan 19, 2023
8.680
8.880
8.570
8.810
320,066
+0.01(+0.11%)
Jan 18, 2023
9.130
9.200
8.770
8.800
354,116
-0.24(-2.65%)
Jan 17, 2023
9.290
9.400
8.970
9.040
312,723
-0.19(-2.06%)
Jan 16, 2023
9.340
9.350
9.210
9.230
68,003
-0.12(-1.28%)
Jan 13, 2023
9.060
9.350
8.950
9.350
355,669
+0.20(+2.19%)
Jan 12, 2023
9.200
9.290
8.920
9.150
271,235
+0.02(+0.22%)
Jan 11, 2023
9.200
9.300
9.020
9.130
348,801
-0.05(-0.54%)
Jan 10, 2023
8.850
9.180
8.720
9.180
366,040
+0.29(+3.26%)
Jan 09, 2023
8.690
9.160
8.630
8.890
578,204
+0.27(+3.13%)
Jan 06, 2023
8.160
8.620
8.150
8.620
436,131
+0.44(+5.38%)
Jan 05, 2023
8.090
8.220
7.950
8.180
206,577
+0.01(+0.12%)
Jan 04, 2023
8.390
8.390
8.050
8.170
281,218
-0.23(-2.74%)
Jan 03, 2023
8.470
8.660
8.350
8.400
472,367
+0.02(+0.24%)
Dec 30, 2022
8.380
0
-0.01(-0.12%)
Dec 29, 2022
8.290
8.490
8.220
8.390
282,729
+0.20(+2.44%)
Dec 28, 2022
8.350
8.370
8.110
8.190
241,722
-0.18(-2.15%)
Dec 23, 2022
8.370
0
+0.05(+0.60%)
Dec 22, 2022
8.360
8.490
8.090
8.320
265,775
-0.15(-1.77%)
Dec 21, 2022
8.110
8.490
8.090
8.470
293,221
+0.41(+5.09%)
Dec 20, 2022
7.910
8.260
7.910
8.060
439,008
+0.14(+1.77%)
Dec 19, 2022
8.160
8.170
7.890
7.920
288,001
-0.24(-2.94%)
Dec 16, 2022
7.800
8.250
7.730
8.160
643,023
+0.31(+3.95%)
Dec 15, 2022
8.000
8.050
7.850
7.850
722,221
-0.27(-3.33%)
Dec 14, 2022
8.290
8.320
8.010
8.120
305,109
-0.16(-1.93%)
Dec 13, 2022
8.660
8.770
8.210
8.280
307,727
-0.06(-0.72%)
Dec 12, 2022
8.070
8.380
8.070
8.340
388,230
+0.32(+3.99%)
Dec 09, 2022
8.200
8.390
8.010
8.020
234,746
-0.24(-2.91%)
Dec 08, 2022
8.220
8.410
8.180
8.260
317,888
+0.21(+2.61%)
Dec 07, 2022
8.040
8.270
8.020
8.050
345,124
-0.02(-0.25%)
Dec 06, 2022
8.470
8.510
8.040
8.070
428,266
-0.33(-3.93%)
Dec 05, 2022
9.030
9.180
8.400
8.400
429,014
-0.69(-7.59%)
Dec 02, 2022
8.980
9.180
8.830
9.090
272,783
+0.00(+0.00%)
Dec 01, 2022
9.430
9.440
9.020
9.090
288,315
-0.28(-2.99%)
Nov 30, 2022
8.830
9.370
8.830
9.370
705,554
+0.57(+6.48%)
Nov 29, 2022
8.590
8.850
8.590
8.800
296,569
+0.24(+2.80%)
Nov 28, 2022
9.030
9.070
8.520
8.560
289,526
-0.59(-6.45%)
Nov 25, 2022
9.190
9.240
9.050
9.150
119,639
-0.12(-1.29%)
Nov 24, 2022
9.160
9.310
9.110
9.270
54,632
+0.06(+0.65%)
Nov 23, 2022
9.050
9.220
8.990
9.210
208,850
+0.08(+0.88%)
Nov 22, 2022
9.140
9.210
9.030
9.130
265,182
+0.05(+0.55%)
Nov 21, 2022
9.300
9.340
8.890
9.080
410,582
-0.34(-3.61%)
Nov 18, 2022
9.400
9.600
9.260
9.420
270,016
+0.14(+1.51%)
Nov 17, 2022
9.160
9.400
9.090
9.280
308,946
-0.02(-0.22%)
Nov 16, 2022
9.800
9.810
9.240
9.300
500,249
-0.59(-5.97%)
Nov 15, 2022
10.25
10.30
9.860
9.890
414,419
-0.13(-1.30%)
Nov 14, 2022
10.27
10.27
9.790
10.02
554,641
-0.20(-1.96%)
Nov 11, 2022
9.940
10.56
9.850
10.22
681,415
+0.38(+3.86%)
Nov 10, 2022
9.800
9.900
9.620
9.840
375,360
+0.46(+4.90%)
Nov 09, 2022
9.970
10.05
9.360
9.380
629,671
-0.66(-6.57%)
Nov 08, 2022
9.670
10.26
9.500
10.04
804,215
+0.36(+3.72%)
Nov 07, 2022
9.370
9.780
8.980
9.680
471,147
+0.38(+4.09%)
Nov 04, 2022
9.440
9.550
8.980
9.300
561,727
+0.07(+0.76%)
Nov 03, 2022
9.020
9.740
8.940
9.230
477,625
+0.12(+1.32%)
Nov 02, 2022
9.560
9.100
9.110
599,002
-0.47(-4.91%)
Nov 01, 2022
10.03
10.07
9.550
9.580
227,412
-0.27(-2.74%)
Oct 31, 2022
9.810
10.13
9.710
9.850
427,771
-0.07(-0.71%)
Oct 28, 2022
9.800
9.950
9.490
9.920
368,266
+0.18(+1.85%)
Oct 27, 2022
10.30
10.30
9.720
9.740
509,369
-0.39(-3.85%)
Oct 26, 2022
9.910
10.25
9.890
10.13
664,932
+0.27(+2.74%)
Oct 25, 2022
9.470
9.980
9.440
9.860
387,427
+0.35(+3.68%)
Oct 24, 2022
9.570
9.650
9.230
9.510
446,331
-0.04(-0.42%)
Oct 21, 2022
9.270
9.620
9.180
9.550
320,537
+0.29(+3.13%)
Oct 20, 2022
9.120
9.580
9.090
9.260
466,967
+0.18(+1.98%)
Oct 19, 2022
9.110
9.260
8.930
9.080
313,213
-0.11(-1.20%)
Oct 18, 2022
9.300
9.400
9.110
9.190
491,289
+0.14(+1.55%)
Oct 17, 2022
8.570
9.180
8.540
9.050
666,276
+0.65(+7.74%)
Oct 14, 2022
8.970
9.090
8.390
8.400
399,647
-0.49(-5.51%)
Oct 13, 2022
8.330
8.890
8.200
8.890
495,852
+0.39(+4.59%)
Oct 12, 2022
8.560
8.610
8.070
8.500
750,768
-0.11(-1.28%)
Oct 11, 2022
8.600
8.820
8.310
8.610
639,223
-0.65(-7.02%)
Oct 07, 2022
9.260
0
-0.13(-1.38%)
Oct 06, 2022
9.310
9.700
9.220
9.390
400,917
+0.01(+0.11%)
Oct 05, 2022
9.050
9.400
8.920
9.380
538,185
+0.18(+1.96%)
Oct 04, 2022
9.200
9.280
8.930
9.200
523,004
+0.38(+4.31%)
Oct 03, 2022
8.650
8.880
8.520
8.820
561,791
+0.39(+4.63%)
Sep 30, 2022
8.240
8.650
7.980
8.430
730,024
+0.17(+2.06%)
Sep 29, 2022
8.330
8.430
8.150
8.260
545,552
-0.22(-2.59%)
Sep 28, 2022
7.990
8.550
7.800
8.480
636,861
+0.58(+7.34%)
Sep 27, 2022
7.730
8.140
7.670
7.900
603,334
+0.45(+6.04%)
Sep 26, 2022
7.520
7.850
7.430
7.450
538,017
-0.11(-1.46%)
Sep 23, 2022
7.760
7.820
7.430
7.560
672,575
-0.47(-5.85%)
Sep 22, 2022
8.440
8.520
8.030
8.030
443,248
-0.38(-4.52%)
Sep 21, 2022
8.650
8.780
8.360
8.410
486,196
-0.13(-1.52%)
Sep 20, 2022
8.780
9.020
8.530
8.540
565,602
-0.30(-3.39%)
Sep 19, 2022
8.440
8.890
8.390
8.840
419,635
+0.19(+2.20%)
Sep 16, 2022
8.690
8.880
8.550
8.650
764,776
-0.23(-2.59%)
Sep 15, 2022
9.490
9.500
8.820
8.880
627,552
-0.62(-6.53%)
Sep 14, 2022
9.440
9.760
9.300
9.500
563,860
+0.10(+1.06%)
Sep 13, 2022
9.500
9.760
9.350
9.400
641,163
-0.45(-4.57%)
Sep 12, 2022
10.10
10.17
9.630
9.850
444,588
-0.16(-1.60%)
Sep 09, 2022
10.22
10.53
9.890
10.01
754,339
-0.02(-0.20%)
Sep 08, 2022
9.510
10.08
9.450
10.03
652,043
+0.44(+4.59%)
Sep 07, 2022
9.540
9.630
9.060
9.590
453,037
+0.09(+0.95%)
Sep 06, 2022
9.950
10.15
9.460
9.500
610,294
-0.01(-0.11%)
Sep 02, 2022
9.510
0
+0.00(+0.00%)
Sep 01, 2022
10.49
10.55
9.390
9.510
969,867
-1.16(-10.87%)
Aug 31, 2022
10.09
10.81
9.650
10.67
1,149,149
+0.32(+3.09%)
Aug 30, 2022
10.33
10.57
9.710
10.35
1,183,813
+0.25(+2.48%)
Aug 29, 2022
8.910
10.37
8.850
10.10
1,151,184
+0.93(+10.14%)
Aug 26, 2022
9.410
9.430
8.820
9.170
707,138
-0.26(-2.76%)
Aug 25, 2022
9.520
9.900
9.110
9.430
960,950
-0.03(-0.32%)
Aug 24, 2022
8.260
9.490
8.260
9.460
1,511,234
+1.60(+20.36%)
Aug 23, 2022
7.500
8.060
7.480
7.860
506,619
+0.46(+6.22%)
Aug 22, 2022
7.490
7.510
7.260
7.400
484,632
-0.27(-3.52%)
Aug 19, 2022
7.940
7.940
7.620
7.670
375,631
-0.45(-5.54%)
Aug 18, 2022
8.050
8.160
7.850
8.120
362,215
+0.16(+2.01%)
Aug 17, 2022
8.490
8.570
7.960
7.960
655,054
-0.77(-8.82%)
Aug 16, 2022
8.760
8.900
8.360
8.730
578,532
-0.05(-0.57%)
Aug 15, 2022
8.780
8.820
8.520
8.780
366,104
-0.15(-1.68%)
Aug 12, 2022
8.900
9.070
8.810
8.930
345,174
+0.02(+0.22%)
Aug 11, 2022
9.020
9.320
8.890
8.910
488,432
+0.02(+0.22%)
Aug 10, 2022
9.030
9.120
8.650
8.890
621,952
+0.05(+0.57%)
Aug 09, 2022
9.130
9.270
8.760
8.840
457,756
-0.37(-4.02%)
Aug 08, 2022
9.150
9.480
9.100
9.210
599,235
+0.17(+1.88%)
Aug 05, 2022
8.530
9.140
8.480
9.040
439,229
+0.38(+4.39%)
Aug 04, 2022
8.520
8.760
8.450
8.660
524,967
+0.03(+0.35%)
Aug 03, 2022
8.730
8.800
8.350
8.630
558,826
+0.03(+0.35%)
Aug 02, 2022
8.340
8.750
8.280
8.600
509,778
+0.01(+0.12%)
Jul 29, 2022
8.590
0
+0.22(+2.63%)
Jul 28, 2022
8.140
8.390
7.830
8.370
667,198
+0.48(+6.08%)
Jul 27, 2022
7.380
7.950
7.380
7.890
718,460
+0.65(+8.98%)
Jul 26, 2022
7.330
7.340
7.050
7.240
462,409
-0.05(-0.69%)
Jul 25, 2022
7.010
7.290
6.740
7.290
479,278
+0.39(+5.65%)
Jul 22, 2022
7.450
7.550
6.900
6.900
568,119
-0.54(-7.26%)
Jul 21, 2022
7.600
7.650
7.330
7.440
338,720
-0.28(-3.63%)
Jul 20, 2022
7.530
7.770
7.400
7.720
420,468
+0.12(+1.58%)
Jul 19, 2022
7.210
7.620
7.160
7.600
618,845
+0.45(+6.29%)
Jul 18, 2022
7.270
7.440
7.130
7.150
409,914
+0.08(+1.13%)
Jul 15, 2022
7.140
7.210
6.780
7.070
425,647
+0.10(+1.43%)
Jul 14, 2022
6.740
7.010
6.510
6.970
529,247
+0.14(+2.05%)
Jul 13, 2022
6.560
6.990
6.560
6.830
561,350
+0.09(+1.34%)
Jul 12, 2022
6.660
6.870
6.560
6.740
417,615
-0.03(-0.44%)
Jul 11, 2022
6.930
7.020
6.720
6.770
332,955
-0.27(-3.84%)
Jul 08, 2022
6.960
7.140
6.780
7.040
201,200
+0.02(+0.28%)
Jul 07, 2022
6.560
7.080
6.550
7.020
448,063
+0.64(+10.03%)
Jul 06, 2022
6.430
6.590
6.140
6.380
398,323
-0.01(-0.16%)
Jul 05, 2022
6.340
6.410
6.180
6.390
444,831
-0.06(-0.93%)
Jul 04, 2022
6.440
6.570
6.340
6.450
172,356
+0.11(+1.74%)
Jun 30, 2022
6.340
0
-0.34(-5.09%)
Jun 29, 2022
7.120
7.150
6.660
6.680
514,595
-0.42(-5.92%)
Jun 28, 2022
7.650
7.690
7.000
7.100
455,728
-0.41(-5.46%)
Jun 27, 2022
7.490
7.660
7.330
7.510
434,680
+0.16(+2.18%)
Jun 24, 2022
6.940
7.440
6.920
7.350
471,722
+0.54(+7.93%)
Jun 23, 2022
6.820
6.930
6.570
6.810
630,011
+0.05(+0.74%)
Jun 22, 2022
6.870
6.920
6.650
6.760
619,427
-0.41(-5.72%)
Jun 21, 2022
7.120
7.470
7.000
7.170
577,750
+0.33(+4.82%)
Jun 20, 2022
6.780
6.900
6.720
6.840
160,154
+0.01(+0.15%)
Jun 17, 2022
6.790
7.030
6.660
6.830
616,112
+0.06(+0.89%)
Jun 16, 2022
6.760
6.970
6.620
6.770
693,489
-0.32(-4.51%)
Jun 15, 2022
6.950
7.260
6.790
7.090
876,488
+0.31(+4.57%)
Jun 14, 2022
7.420
7.470
6.700
6.780
942,462
-0.45(-6.22%)
Jun 13, 2022
7.700
7.710
7.120
7.230
1,077,085
-0.85(-10.52%)
Jun 10, 2022
8.000
8.150
7.870
8.080
625,247
-0.10(-1.22%)
Jun 09, 2022
8.940
8.990
8.180
8.180
715,408
-0.83(-9.21%)
Jun 08, 2022
9.390
9.540
8.830
9.010
1,230,905
-0.32(-3.43%)
Jun 07, 2022
8.130
9.500
7.970
9.330
1,740,502
+1.05(+12.68%)
Jun 06, 2022
8.410
8.440
8.060
8.280
419,310
+0.01(+0.12%)
Jun 03, 2022
8.360
8.420
8.090
8.270
416,443
-0.20(-2.36%)
Jun 02, 2022
7.780
8.610
7.750
8.470
558,643
+0.68(+8.73%)
Jun 01, 2022
8.130
8.230
7.740
7.790
418,537
-0.33(-4.06%)
May 31, 2022
8.560
8.690
7.980
8.120
1,074,309
-0.55(-6.34%)
May 30, 2022
8.580
8.690
8.510
8.670
185,473
+0.22(+2.60%)
May 27, 2022
8.460
8.610
8.260
8.450
377,411
+0.14(+1.68%)
May 26, 2022
7.990
8.380
7.960
8.310
519,083
+0.31(+3.88%)
May 25, 2022
7.790
8.020
7.680
8.000
556,480
+0.16(+2.04%)
May 24, 2022
7.900
7.940
7.630
7.840
595,180
+0.08(+1.03%)
May 20, 2022
7.760
0
+0.05(+0.65%)
May 19, 2022
7.480
7.910
7.470
7.710
837,060
+0.17(+2.25%)
May 18, 2022
8.300
8.370
7.420
7.540
943,636
-0.82(-9.81%)
May 17, 2022
8.300
8.590
7.920
8.360
1,432,067
+0.75(+9.86%)
May 16, 2022
7.740
7.820
7.440
7.610
1,073,774
+0.02(+0.26%)
May 13, 2022
7.280
7.910
7.250
7.590
1,094,159
+0.74(+10.80%)
May 12, 2022
6.940
7.260
6.590
6.850
1,612,580
-0.30(-4.20%)
May 11, 2022
7.640
7.850
7.110
7.150
1,216,834
-0.42(-5.55%)
May 10, 2022
7.580
7.870
7.270
7.570
1,997,811
-0.01(-0.13%)
May 09, 2022
8.570
8.570
7.550
7.580
1,638,102
-1.30(-14.64%)
May 06, 2022
9.080
9.080
8.500
8.880
1,279,755
-0.15(-1.66%)
May 05, 2022
9.940
10.12
8.840
9.030
919,051
-0.79(-8.04%)
May 04, 2022
9.760
9.870
9.160
9.820
774,798
+0.11(+1.13%)
May 03, 2022
9.420
9.830
9.420
9.710
500,631
+0.22(+2.32%)
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.