Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: LU )

4.680 +0.100 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.310 4.390 4.260 4.220 6,553,776 -0.07(-1.63%)
Mar 27, 2024 4.280 4.360 4.220 4.290 5,030,206 -0.03(-0.69%)
Mar 26, 2024 4.340 4.415 4.280 4.320 4,561,847 -0.03(-0.69%)
Mar 25, 2024 4.480 4.500 4.350 4.350 7,465,400 -0.13(-2.90%)
Mar 22, 2024 4.720 4.740 4.450 4.480 13,751,316 -0.43(-8.76%)
Mar 21, 2024 4.870 4.920 4.500 4.910 54,671,960 +1.54(+45.70%)
Mar 20, 2024 3.330 3.540 3.270 3.370 8,059,712 +0.28(+9.06%)
Mar 19, 2024 2.970 3.100 2.930 3.090 4,686,315 +0.08(+2.66%)
Mar 18, 2024 2.950 3.040 2.880 3.010 4,533,010 +0.10(+3.44%)
Mar 15, 2024 2.860 2.920 2.830 2.910 3,533,907 +0.08(+2.83%)
Mar 14, 2024 2.940 2.940 2.800 2.830 2,398,631 -0.13(-4.39%)
Mar 13, 2024 2.920 3.090 2.920 2.960 4,984,195 +0.05(+1.72%)
Mar 12, 2024 2.770 2.930 2.730 2.910 3,680,635 +0.22(+8.18%)
Mar 11, 2024 2.700 2.840 2.675 2.690 4,230,297 +0.04(+1.51%)
Mar 08, 2024 2.590 2.700 2.580 2.650 3,572,516 +0.07(+2.71%)
Mar 07, 2024 2.570 2.625 2.530 2.580 4,361,152 -0.01(-0.39%)
Mar 06, 2024 2.650 2.685 2.520 2.590 6,741,536 +0.03(+1.17%)
Mar 05, 2024 2.870 2.880 2.500 2.560 9,891,822 -0.36(-12.33%)
Mar 04, 2024 3.200 3.240 2.860 2.920 5,586,805 -0.30(-9.32%)
Mar 01, 2024 3.170 3.390 3.140 3.220 8,300,949 +0.10(+3.21%)
Feb 29, 2024 3.070 3.210 3.020 3.120 28,512,692 +0.10(+3.31%)
Feb 28, 2024 2.990 3.090 2.961 3.020 4,919,127 -0.03(-0.98%)
Feb 27, 2024 2.910 3.100 2.900 3.050 5,557,819 +0.19(+6.64%)
Feb 26, 2024 2.800 2.885 2.780 2.860 5,641,185 +0.08(+2.88%)
Feb 23, 2024 2.640 2.795 2.640 2.780 4,874,284 +0.13(+4.91%)
Feb 22, 2024 2.650 2.660 2.590 2.650 3,152,739 +0.05(+1.92%)
Feb 21, 2024 2.660 2.725 2.590 2.600 3,030,936 +0.04(+1.56%)
Feb 20, 2024 2.570 2.570 2.490 2.560 2,435,410 -0.01(-0.39%)
Feb 16, 2024 2.530 2.660 2.510 2.570 3,965,187 +0.13(+5.33%)
Feb 15, 2024 2.420 2.500 2.420 2.440 1,915,653 +0.02(+0.83%)
Feb 14, 2024 2.420 2.460 2.365 2.420 2,324,386 +0.06(+2.54%)
Feb 13, 2024 2.410 2.480 2.340 2.360 3,642,118 -0.09(-3.67%)
Feb 12, 2024 2.290 2.490 2.290 2.450 3,092,482 +0.17(+7.46%)
Feb 09, 2024 2.310 2.320 2.250 2.280 2,950,698 -0.03(-1.30%)
Feb 08, 2024 2.400 2.400 2.310 2.310 3,298,619 -0.12(-4.94%)
Feb 07, 2024 2.500 2.550 2.390 2.430 3,246,186 -0.12(-4.71%)
Feb 06, 2024 2.460 2.630 2.410 2.550 5,176,129 +0.22(+9.44%)
Feb 05, 2024 2.360 2.395 2.310 2.330 2,352,234 -0.06(-2.51%)
Feb 02, 2024 2.310 2.400 2.270 2.390 2,563,660 +0.00(+0.00%)
Feb 01, 2024 2.400 2.410 2.300 2.390 2,496,796 +0.02(+0.84%)
Jan 31, 2024 2.280 2.525 2.270 2.370 4,323,536 +0.04(+1.72%)
Jan 30, 2024 2.350 2.385 2.310 2.330 2,489,106 -0.08(-3.32%)
Jan 29, 2024 2.450 2.450 2.330 2.410 3,997,536 -0.03(-1.23%)
Jan 26, 2024 2.440 2.505 2.410 2.440 2,816,576 -0.08(-3.17%)
Jan 25, 2024 2.500 2.575 2.470 2.520 4,819,780 +0.06(+2.44%)
Jan 24, 2024 2.460 2.525 2.425 2.460 5,895,131 +0.08(+3.36%)
Jan 23, 2024 2.340 2.410 2.300 2.380 4,922,498 +0.21(+9.68%)
Jan 22, 2024 2.140 2.220 2.139 2.170 3,260,563 -0.07(-3.13%)
Jan 19, 2024 2.210 2.280 2.120 2.240 4,004,267 +0.03(+1.36%)
Jan 18, 2024 2.200 2.240 2.110 2.210 4,602,472 +0.06(+2.79%)
Jan 17, 2024 2.180 2.230 2.140 2.150 4,752,294 -0.12(-5.29%)
Jan 16, 2024 2.480 2.500 2.250 2.270 7,430,735 -0.27(-10.63%)
Jan 12, 2024 2.540 2.680 2.540 2.540 2,467,499 -0.02(-0.78%)
Jan 11, 2024 2.600 2.610 2.480 2.560 2,655,246 -0.02(-0.78%)
Jan 10, 2024 2.610 2.610 2.535 2.580 3,003,627 -0.04(-1.53%)
Jan 09, 2024 2.700 2.700 2.610 2.620 2,855,190 -0.08(-2.96%)
Jan 08, 2024 2.800 2.800 2.680 2.700 3,787,271 -0.16(-5.59%)
Jan 05, 2024 2.800 2.880 2.740 2.860 3,164,135 +0.02(+0.70%)
Jan 04, 2024 2.870 2.890 2.790 2.840 2,425,546 +0.01(+0.35%)
Jan 03, 2024 2.880 2.950 2.830 2.830 3,279,518 -0.09(-3.08%)
Jan 02, 2024 2.970 3.000 2.830 2.920 5,210,838 -0.15(-4.89%)
Dec 29, 2023 3.040 3.110 2.970 3.070 3,227,119 +0.06(+1.99%)
Dec 28, 2023 2.830 3.120 2.830 3.010 6,418,088 +0.22(+7.89%)
Dec 27, 2023 2.810 2.860 2.770 2.790 3,353,612 -0.01(-0.36%)
Dec 26, 2023 2.840 2.910 2.790 2.800 2,986,469 +0.00(+0.00%)
Dec 22, 2023 2.850 2.950 2.775 2.800 3,384,038 -0.08(-2.78%)
Dec 21, 2023 2.850 2.910 2.765 2.880 7,235,437 +0.09(+3.23%)
Dec 20, 2023 3.010 3.010 2.790 2.790 7,416,827 -0.21(-7.00%)
Dec 19, 2023 3.160 3.170 3.000 3.000 6,689,134 -0.16(-5.06%)
Dec 18, 2023 3.470 3.500 3.130 3.160 7,280,829 -0.39(-10.99%)
Dec 15, 2023 3.700 3.760 3.520 3.550 5,505,930 +2.60(+272.63%)
Dec 14, 2023 0.9144 0.9759 0.9126 0.9527 49,007,992 +0.02(+2.08%)
Dec 13, 2023 0.8500 0.9399 0.8394 0.9333 41,335,552 +0.07(+8.49%)
Dec 12, 2023 0.8842 0.8842 0.8345 0.8603 41,141,780 -0.03(-3.09%)
Dec 11, 2023 0.8555 0.8887 0.8152 0.8877 58,865,084 +0.02(+2.34%)
Dec 08, 2023 0.8442 0.9100 0.8430 0.8674 31,523,148 +0.00(+0.41%)
Dec 07, 2023 0.8340 0.8639 0.8130 0.8639 28,343,420 +0.04(+4.39%)
Dec 06, 2023 0.8200 0.8720 0.8155 0.8276 48,124,392 +0.02(+2.46%)
Dec 05, 2023 0.8500 0.8605 0.7952 0.8077 70,340,040 -0.08(-8.51%)
Dec 04, 2023 0.9000 0.9194 0.8480 0.8828 58,412,132 -0.03(-3.40%)
Dec 01, 2023 0.8513 0.9427 0.8480 0.9139 45,675,308 +0.07(+7.66%)
Nov 30, 2023 0.8549 0.8888 0.8304 0.8489 92,400,360 +0.01(+0.89%)
Nov 29, 2023 0.8460 0.8898 0.8280 0.8414 78,829,016 -0.00(-0.14%)
Nov 28, 2023 0.8400 0.8500 0.8288 0.8426 46,043,384 -0.01(-1.73%)
Nov 27, 2023 0.8768 0.8900 0.8412 0.8574 42,016,152 -0.05(-5.27%)
Nov 24, 2023 0.8900 0.9051 0.8451 0.9051 22,713,880 -0.00(-0.19%)
Nov 22, 2023 0.9090 0.9281 0.8815 0.9068 38,179,360 +0.00(+0.12%)
Nov 21, 2023 0.9018 0.9400 0.8810 0.9057 36,069,568 -0.00(-0.36%)
Nov 20, 2023 0.9200 0.9700 0.8906 0.9090 24,708,576 -0.00(-0.01%)
Nov 17, 2023 0.8900 0.9139 0.8650 0.9091 29,669,668 -0.01(-1.18%)
Nov 16, 2023 0.9900 0.9850 0.8600 0.9200 46,644,972 -0.08(-7.93%)
Nov 15, 2023 0.8750 1.010 0.8511 0.9992 101,052,904 +0.17(+21.17%)
Nov 14, 2023 1.010 1.030 0.8158 0.8246 97,915,664 -0.20(-19.16%)
Nov 13, 2023 1.030 1.060 1.020 1.020 5,922,035 +0.01(+0.99%)
Nov 10, 2023 1.020 1.030 0.9700 1.010 15,788,076 -0.02(-1.94%)
Nov 09, 2023 1.080 1.080 1.025 1.030 8,079,473 -0.03(-2.83%)
Nov 08, 2023 1.080 1.107 1.060 1.060 6,567,483 +0.00(+0.00%)
Nov 07, 2023 1.110 1.110 1.050 1.060 6,080,546 -0.06(-5.36%)
Nov 06, 2023 1.110 1.157 1.110 1.120 13,460,254 +0.02(+1.82%)
Nov 03, 2023 1.030 1.120 1.030 1.100 15,246,020 +0.09(+8.91%)
Nov 02, 2023 0.9600 1.030 0.9600 1.010 18,345,040 +0.05(+5.35%)
Nov 01, 2023 0.9500 0.9900 0.9300 0.9587 22,751,292 +0.00(+0.41%)
Oct 31, 2023 0.9900 0.9900 0.9100 0.9548 33,126,738 -0.04(-3.57%)
Oct 30, 2023 0.9711 1.010 0.9600 0.9901 30,423,552 +0.04(+4.24%)
Oct 27, 2023 0.9700 0.9834 0.9498 0.9498 16,455,250 +0.01(+0.87%)
Oct 26, 2023 0.9500 0.9887 0.9230 0.9416 24,465,940 -0.02(-1.83%)
Oct 25, 2023 0.9500 0.9800 0.9128 0.9592 10,509,322 +0.01(+0.62%)
Oct 24, 2023 0.9598 1.030 0.9514 0.9533 20,975,508 +0.01(+0.91%)
Oct 23, 2023 0.9300 0.9880 0.9131 0.9447 17,581,932 -0.01(-0.53%)
Oct 20, 2023 0.9400 0.9686 0.8711 0.9497 27,417,220 +0.01(+1.03%)
Oct 19, 2023 0.9300 0.9599 0.9200 0.9400 21,248,122 -0.01(-0.68%)
Oct 18, 2023 1.010 1.030 0.9150 0.9464 34,419,344 -0.07(-7.22%)
Oct 17, 2023 1.050 1.055 1.020 1.020 7,858,056 -0.05(-4.67%)
Oct 16, 2023 1.050 1.080 1.030 1.070 5,817,047 +0.01(+0.94%)
Oct 13, 2023 1.060 1.100 1.060 1.060 3,546,879 -0.01(-0.93%)
Oct 12, 2023 1.100 1.101 1.050 1.070 4,847,999 -0.01(-0.93%)
Oct 11, 2023 1.150 1.150 1.080 1.080 8,812,956 -0.01(-1.01%)
Oct 10, 2023 1.043 1.110 1.043 1.091 9,743,099 +0.05(+4.63%)
Oct 09, 2023 1.033 1.052 1.004 1.043 5,376,791 -0.01(-0.92%)
Oct 06, 2023 1.033 1.072 1.014 1.052 6,281,662 +0.03(+2.83%)
Oct 05, 2023 1.023 1.043 1.004 1.023 5,419,356 +0.01(+0.95%)
Oct 04, 2023 1.023 1.033 0.9945 1.014 4,148,922 -0.01(-0.94%)
Oct 03, 2023 0.9945 1.023 0.9848 1.023 5,857,579 +0.00(+0.00%)
Oct 02, 2023 1.033 1.043 0.9945 1.023 4,197,039 +0.00(+0.00%)
Sep 29, 2023 1.043 1.067 1.023 1.023 4,570,536 +0.00(+0.00%)
Sep 28, 2023 1.052 1.060 1.023 1.023 7,905,907 -0.04(-3.64%)
Sep 27, 2023 1.043 1.072 1.023 1.062 2,720,953 +0.01(+0.92%)
Sep 26, 2023 1.052 1.072 1.014 1.052 7,943,261 -0.01(-0.91%)
Sep 25, 2023 1.081 1.091 1.072 1.062 4,325,713 -0.04(-3.51%)
Sep 22, 2023 1.091 1.120 1.052 1.101 9,199,233 +0.05(+4.59%)
Sep 21, 2023 1.043 1.062 1.028 1.052 8,098,545 -0.03(-2.68%)
Sep 20, 2023 1.033 1.091 1.033 1.081 6,868,067 +0.06(+5.66%)
Sep 19, 2023 1.033 1.081 1.014 1.023 12,271,251 +0.01(+0.95%)
Sep 18, 2023 1.091 1.091 0.9751 1.014 19,204,142 -0.06(-5.41%)
Sep 15, 2023 1.149 1.159 1.072 1.072 16,578,560 -0.09(-7.50%)
Sep 14, 2023 1.149 1.168 1.130 1.159 7,151,985 +0.02(+1.69%)
Sep 13, 2023 1.139 1.159 1.134 1.139 4,202,100 -0.01(-0.84%)
Sep 12, 2023 1.159 1.188 1.149 1.149 6,451,364 -0.02(-1.65%)
Sep 11, 2023 1.178 1.188 1.149 1.168 7,511,255 +0.04(+3.42%)
Sep 08, 2023 1.139 1.149 1.101 1.130 11,877,458 +0.01(+0.86%)
Sep 07, 2023 1.149 1.154 1.086 1.120 9,844,141 -0.05(-4.13%)
Sep 06, 2023 1.188 1.207 1.159 1.168 7,080,361 -0.02(-1.63%)
Sep 05, 2023 1.245 1.245 1.168 1.188 8,493,338 -0.07(-5.38%)
Sep 01, 2023 1.188 1.332 1.188 1.255 12,218,161 +0.09(+7.44%)
Aug 31, 2023 1.178 1.226 1.159 1.168 6,438,630 +0.00(+0.00%)
Aug 30, 2023 1.207 1.216 1.168 1.168 5,387,274 -0.06(-4.72%)
Aug 29, 2023 1.178 1.254 1.149 1.226 6,081,515 +0.08(+6.72%)
Aug 28, 2023 1.139 1.178 1.130 1.149 6,090,687 +0.02(+1.71%)
Aug 25, 2023 1.139 1.149 1.110 1.130 4,955,026 +0.02(+1.74%)
Aug 24, 2023 1.178 1.217 1.110 1.110 13,964,330 -0.10(-8.00%)
Aug 23, 2023 1.226 1.274 1.178 1.207 12,533,787 +0.00(+0.00%)
Aug 22, 2023 1.294 1.303 1.120 1.207 19,642,998 -0.06(-4.58%)
Aug 21, 2023 1.255 1.279 1.236 1.265 5,554,449 +0.01(+0.77%)
Aug 18, 2023 1.245 1.284 1.217 1.255 7,126,462 -0.04(-2.99%)
Aug 17, 2023 1.284 1.328 1.274 1.294 5,699,648 +0.03(+2.29%)
Aug 16, 2023 1.284 1.284 1.245 1.265 9,521,908 -0.03(-2.24%)
Aug 15, 2023 1.400 1.400 1.284 1.294 6,699,812 -0.07(-4.96%)
Aug 14, 2023 1.429 1.429 1.361 1.361 13,503,032 -0.11(-7.24%)
Aug 11, 2023 1.506 1.516 1.414 1.468 13,674,899 -0.09(-5.59%)
Aug 10, 2023 1.583 1.670 1.545 1.554 5,473,887 +0.01(+0.62%)
Aug 09, 2023 1.535 1.550 1.496 1.545 5,522,418 +0.03(+1.91%)
Aug 08, 2023 1.535 1.546 1.487 1.516 7,019,763 -0.04(-2.48%)
Aug 07, 2023 1.661 1.661 1.545 1.554 7,051,540 -0.10(-5.85%)
Aug 04, 2023 1.670 1.757 1.651 1.651 8,836,890 -0.02(-1.16%)
Aug 03, 2023 1.574 1.699 1.574 1.670 7,968,252 +0.10(+6.14%)
Aug 02, 2023 1.574 1.603 1.535 1.574 14,031,382 -0.06(-3.55%)
Aug 01, 2023 1.670 1.690 1.598 1.632 11,627,365 -0.09(-5.06%)
Jul 31, 2023 1.776 1.776 1.719 1.719 14,112,210 -0.04(-2.20%)
Jul 28, 2023 1.776 1.844 1.743 1.757 20,558,134 +0.06(+3.41%)
Jul 27, 2023 1.748 1.757 1.661 1.699 14,434,077 -0.04(-2.22%)
Jul 26, 2023 1.603 1.757 1.603 1.738 14,925,768 +0.12(+7.14%)
Jul 25, 2023 1.728 1.772 1.622 1.622 11,717,792 -0.02(-1.18%)
Jul 24, 2023 1.487 1.661 1.477 1.641 20,411,678 +0.17(+11.84%)
Jul 21, 2023 1.535 1.535 1.458 1.468 9,984,533 -0.03(-1.94%)
Jul 20, 2023 1.496 1.525 1.477 1.496 7,364,078 -0.04(-2.52%)
Jul 19, 2023 1.487 1.593 1.468 1.535 6,739,326 +0.07(+4.60%)
Jul 18, 2023 1.487 1.506 1.419 1.468 11,849,279 -0.04(-2.56%)
Jul 17, 2023 1.516 1.545 1.477 1.506 8,600,772 -0.03(-1.89%)
Jul 14, 2023 1.574 1.574 1.496 1.535 12,200,020 -0.08(-4.79%)
Jul 13, 2023 1.603 1.632 1.574 1.612 12,819,207 +0.04(+2.45%)
Jul 12, 2023 1.525 1.603 1.516 1.574 12,008,377 +0.11(+7.24%)
Jul 11, 2023 1.439 1.496 1.419 1.468 8,945,411 +0.06(+4.11%)
Jul 10, 2023 1.419 1.458 1.390 1.410 8,573,884 -0.02(-1.35%)
Jul 07, 2023 1.342 1.468 1.342 1.429 11,058,035 +0.09(+6.47%)
Jul 06, 2023 1.400 1.429 1.323 1.342 8,919,301 -0.11(-7.33%)
Jul 05, 2023 1.410 1.487 1.400 1.448 8,827,050 -0.01(-0.66%)
Jul 03, 2023 1.419 1.477 1.419 1.458 5,081,856 +0.08(+5.59%)
Jun 30, 2023 1.439 1.458 1.361 1.381 8,030,678 -0.03(-2.05%)
Jun 29, 2023 1.458 1.477 1.400 1.410 8,370,455 -0.06(-3.95%)
Jun 28, 2023 1.448 1.487 1.390 1.468 10,180,488 +0.01(+0.66%)
Jun 27, 2023 1.361 1.492 1.342 1.458 7,322,178 +0.12(+8.63%)
Jun 26, 2023 1.332 1.371 1.313 1.342 8,193,020 +0.02(+1.46%)
Jun 23, 2023 1.381 1.381 1.313 1.323 5,934,574 -0.06(-4.20%)
Jun 22, 2023 1.400 1.448 1.371 1.381 4,219,982 -0.02(-1.38%)
Jun 21, 2023 1.352 1.429 1.352 1.400 11,235,140 +0.00(+0.00%)
Jun 20, 2023 1.429 1.477 1.381 1.400 10,661,192 -0.11(-7.05%)
Jun 16, 2023 1.641 1.651 1.496 1.506 17,537,636 -0.12(-7.14%)
Jun 15, 2023 1.622 1.651 1.588 1.622 12,709,323 +0.02(+1.20%)
Jun 14, 2023 1.612 1.646 1.574 1.603 8,306,909 +0.00(+0.00%)
Jun 13, 2023 1.632 1.661 1.593 1.603 10,123,093 +0.04(+2.47%)
Jun 12, 2023 1.525 1.622 1.516 1.564 6,999,826 +0.04(+2.53%)
Jun 09, 2023 1.535 1.564 1.516 1.525 6,683,358 -0.01(-0.63%)
Jun 08, 2023 1.545 1.554 1.487 1.535 7,189,700 +0.02(+1.27%)
Jun 07, 2023 1.429 1.564 1.429 1.516 11,529,657 +0.07(+4.67%)
Jun 06, 2023 1.313 1.468 1.303 1.448 13,438,846 +0.14(+10.29%)
Jun 05, 2023 1.332 1.371 1.274 1.313 7,754,161 -0.06(-4.23%)
Jun 02, 2023 1.390 1.424 1.352 1.371 6,863,814 +0.03(+2.16%)
Jun 01, 2023 1.236 1.381 1.236 1.342 12,251,932 +0.11(+8.59%)
May 31, 2023 1.236 1.255 1.188 1.236 19,440,968 -0.01(-0.78%)
May 30, 2023 1.303 1.308 1.207 1.245 18,587,126 -0.05(-3.73%)
May 26, 2023 1.294 1.342 1.274 1.294 10,498,884 +0.02(+1.52%)
May 25, 2023 1.352 1.361 1.236 1.274 23,485,154 -0.09(-6.38%)
May 24, 2023 1.410 1.438 1.323 1.361 14,251,877 -0.10(-6.62%)
May 23, 2023 1.506 1.535 1.414 1.458 14,898,777 -0.07(-4.43%)
May 22, 2023 1.545 1.559 1.525 1.525 5,707,542 +0.00(+0.00%)
May 19, 2023 1.583 1.593 1.477 1.525 11,955,799 -0.06(-3.66%)
May 18, 2023 1.728 1.733 1.564 1.583 7,232,044 -0.17(-9.89%)
May 17, 2023 1.670 1.767 1.622 1.757 13,871,779 +0.07(+4.00%)
May 16, 2023 1.583 1.699 1.554 1.690 16,245,333 +0.11(+6.71%)
May 15, 2023 1.487 1.622 1.477 1.583 9,537,090 +0.12(+7.89%)
May 12, 2023 1.554 1.564 1.468 1.468 6,221,372 -0.12(-7.32%)
May 11, 2023 1.516 1.593 1.497 1.583 9,387,160 +0.06(+3.80%)
May 10, 2023 1.535 1.583 1.496 1.525 9,455,703 -0.03(-1.86%)
May 09, 2023 1.603 1.621 1.545 1.554 7,822,767 -0.10(-5.85%)
May 08, 2023 1.699 1.709 1.641 1.651 7,176,173 -0.01(-0.58%)
May 05, 2023 1.603 1.680 1.564 1.661 9,388,846 +0.11(+6.83%)
May 04, 2023 1.535 1.612 1.530 1.554 9,415,386 +0.04(+2.55%)
May 03, 2023 1.554 1.593 1.516 1.516 7,719,285 -0.06(-3.68%)
May 02, 2023 1.603 1.632 1.506 1.574 9,584,883 -0.04(-2.40%)
May 01, 2023 1.661 1.698 1.612 1.612 5,539,347 -0.03(-1.77%)
Apr 28, 2023 1.670 1.743 1.670 1.641 8,895,750 -0.05(-2.86%)
Apr 27, 2023 1.680 1.719 1.651 1.690 5,521,754 +0.04(+2.34%)
Apr 26, 2023 1.670 1.694 1.641 1.651 6,121,899 -0.02(-1.16%)
Apr 25, 2023 1.709 1.709 1.612 1.670 13,021,197 -0.06(-3.35%)
Apr 24, 2023 1.767 1.767 1.690 1.728 7,314,360 -0.04(-2.19%)
Apr 21, 2023 1.825 1.834 1.738 1.767 11,972,622 -0.10(-5.18%)
Apr 20, 2023 1.902 1.902 1.815 1.863 6,017,424 -0.04(-2.03%)
Apr 19, 2023 1.941 1.941 1.883 1.902 7,025,089 -0.08(-3.90%)
Apr 18, 2023 1.989 2.008 1.945 1.979 7,067,208 +0.02(+0.99%)
Apr 17, 2023 2.018 2.018 1.931 1.960 9,198,444 +0.00(+0.00%)
Apr 14, 2023 1.941 2.037 1.921 1.960 10,584,193 +0.02(+1.00%)
Apr 13, 2023 1.950 2.008 1.931 1.941 7,588,398 +0.03(+1.52%)
Apr 12, 2023 2.008 2.019 1.854 1.912 12,489,647 -0.09(-4.35%)
Apr 11, 2023 1.892 2.066 1.834 1.999 18,784,704 +0.21(+11.89%)
Apr 10, 2023 1.854 1.873 1.738 1.786 11,133,899 -0.12(-6.09%)
Apr 06, 2023 1.815 1.921 1.796 1.902 10,634,716 +0.14(+7.65%)
Apr 05, 2023 1.979 1.999 1.748 1.767 13,314,055 -0.22(-11.16%)
Apr 04, 2023 1.942 2.045 1.928 1.989 11,989,527 +0.02(+0.96%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.