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
Adagene Inc ADR
(NQ:
ADAG
)
2.180
-0.065 (-2.92%)
Streaming Delayed Price
Updated: 3:32 PM EDT, May 8, 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 30, 2024
2.320
2.440
2.240
2.260
5,913
+0.01(+0.44%)
Apr 29, 2024
2.440
2.470
2.200
2.250
50,744
-0.14(-5.86%)
Apr 26, 2024
2.350
2.580
2.330
2.390
24,118
+0.04(+1.70%)
Apr 25, 2024
2.680
2.771
2.320
2.350
39,920
-0.40(-14.55%)
Apr 24, 2024
2.750
2.750
2.750
2.750
744
+0.10(+3.77%)
Apr 23, 2024
2.640
2.750
2.640
2.650
8,101
-0.08(-2.93%)
Apr 22, 2024
2.570
2.730
2.570
2.730
1,390
+0.09(+3.41%)
Apr 19, 2024
2.630
2.640
2.514
2.640
5,364
+0.00(+0.00%)
Apr 18, 2024
2.639
2.640
2.515
2.640
1,778
+0.11(+4.35%)
Apr 17, 2024
2.620
2.700
2.500
2.530
11,375
-0.17(-6.30%)
Apr 16, 2024
2.600
2.720
2.600
2.700
5,813
+0.10(+3.85%)
Apr 15, 2024
2.670
2.720
2.600
2.600
8,465
-0.04(-1.66%)
Apr 12, 2024
2.897
3.020
2.620
2.644
17,529
-0.18(-6.24%)
Apr 11, 2024
2.870
2.901
2.820
2.820
2,804
-0.17(-5.69%)
Apr 10, 2024
2.980
3.140
2.800
2.990
7,026
+0.00(+0.00%)
Apr 09, 2024
2.890
3.060
2.860
2.990
9,248
+0.16(+5.65%)
Apr 08, 2024
2.890
3.080
2.830
2.830
6,978
-0.02(-0.70%)
Apr 05, 2024
3.050
3.050
2.832
2.850
14,819
-0.20(-6.56%)
Apr 04, 2024
2.830
3.450
2.820
3.050
42,655
+0.15(+5.17%)
Apr 03, 2024
3.040
3.040
2.860
2.900
9,141
-0.10(-3.33%)
Apr 02, 2024
3.240
3.240
2.810
3.000
9,728
-0.24(-7.41%)
Apr 01, 2024
2.700
3.310
2.700
3.240
68,652
+0.44(+15.71%)
Mar 28, 2024
2.600
2.850
2.600
2.800
3,971
+0.25(+9.80%)
Mar 27, 2024
2.500
2.700
2.500
2.550
6,186
+0.04(+1.59%)
Mar 26, 2024
2.500
2.560
2.460
2.510
9,800
-0.05(-1.95%)
Mar 25, 2024
2.610
2.610
2.491
2.560
5,371
+0.04(+1.59%)
Mar 22, 2024
2.550
2.600
2.520
2.520
5,760
-0.09(-3.45%)
Mar 21, 2024
2.720
2.810
2.550
2.610
14,078
-0.24(-8.42%)
Mar 20, 2024
2.820
2.850
2.410
2.850
47,945
+0.04(+1.42%)
Mar 19, 2024
2.750
2.840
2.700
2.810
11,797
-0.09(-3.10%)
Mar 18, 2024
2.870
2.900
2.700
2.900
10,570
+0.05(+1.93%)
Mar 15, 2024
2.890
2.950
2.710
2.845
4,868
-0.01(-0.52%)
Mar 14, 2024
2.880
2.920
2.723
2.860
3,089
+0.03(+1.06%)
Mar 13, 2024
2.970
3.000
2.791
2.830
11,977
-0.14(-4.71%)
Mar 12, 2024
2.990
2.990
2.750
2.970
19,939
+0.07(+2.24%)
Mar 11, 2024
2.780
3.000
2.750
2.905
14,766
+0.08(+3.01%)
Mar 08, 2024
2.810
2.970
2.710
2.820
26,781
-0.03(-1.05%)
Mar 07, 2024
2.910
3.035
2.810
2.850
22,159
-0.02(-0.70%)
Mar 06, 2024
3.050
3.240
2.820
2.870
58,957
-0.28(-8.89%)
Mar 05, 2024
3.130
3.250
3.020
3.150
16,019
+0.05(+1.61%)
Mar 04, 2024
3.180
3.360
3.040
3.100
87,156
-0.18(-5.49%)
Mar 01, 2024
3.280
3.390
3.170
3.280
22,158
+0.08(+2.50%)
Feb 29, 2024
3.230
3.450
3.110
3.200
24,519
-0.03(-0.93%)
Feb 28, 2024
3.240
3.355
3.190
3.230
17,124
-0.05(-1.52%)
Feb 27, 2024
3.300
3.500
3.230
3.280
39,690
-0.10(-2.96%)
Feb 26, 2024
3.410
3.425
3.300
3.380
7,412
+0.11(+3.36%)
Feb 23, 2024
3.400
3.650
3.040
3.270
42,342
-0.20(-5.76%)
Feb 22, 2024
3.240
3.629
3.150
3.470
39,772
+0.32(+10.16%)
Feb 21, 2024
3.150
3.300
3.020
3.150
13,798
-0.06(-1.87%)
Feb 20, 2024
3.200
3.395
3.042
3.210
37,027
+0.17(+5.59%)
Feb 16, 2024
3.440
3.660
3.040
3.040
89,105
-0.46(-13.14%)
Feb 15, 2024
3.450
3.660
3.410
3.500
39,304
+0.05(+1.45%)
Feb 14, 2024
3.600
3.640
3.400
3.450
14,457
-0.10(-2.82%)
Feb 13, 2024
3.540
3.780
3.446
3.550
37,473
-0.03(-0.84%)
Feb 12, 2024
3.650
3.718
3.500
3.580
24,308
-0.10(-2.72%)
Feb 09, 2024
3.450
3.800
3.450
3.680
71,997
+0.18(+5.14%)
Feb 08, 2024
3.280
3.590
3.150
3.500
43,172
+0.16(+4.79%)
Feb 07, 2024
3.360
3.590
3.280
3.340
20,312
-0.06(-1.76%)
Feb 06, 2024
3.240
3.590
3.180
3.400
19,298
+0.14(+4.29%)
Feb 05, 2024
3.340
3.690
3.260
3.260
38,227
-0.22(-6.32%)
Feb 02, 2024
3.610
3.770
3.435
3.480
57,197
-0.12(-3.33%)
Feb 01, 2024
3.600
3.850
3.600
3.600
46,178
-0.06(-1.64%)
Jan 31, 2024
3.290
3.727
3.200
3.660
82,322
+0.31(+9.25%)
Jan 30, 2024
3.820
3.890
3.260
3.350
108,028
-0.55(-14.10%)
Jan 29, 2024
3.940
4.290
3.845
3.900
84,941
-0.05(-1.27%)
Jan 26, 2024
3.980
4.380
3.800
3.950
106,226
-0.20(-4.82%)
Jan 25, 2024
3.850
4.360
3.166
4.150
430,232
+0.31(+8.07%)
Jan 24, 2024
3.220
3.900
3.030
3.840
284,914
+0.59(+18.34%)
Jan 23, 2024
2.850
3.450
2.760
3.245
245,968
+0.25(+8.17%)
Jan 22, 2024
2.650
3.020
2.290
3.000
306,612
+0.36(+13.64%)
Jan 19, 2024
3.200
3.220
2.450
2.640
394,717
-0.73(-21.66%)
Jan 18, 2024
3.410
3.850
3.150
3.370
402,217
-0.63(-15.75%)
Jan 17, 2024
3.320
4.010
1.900
4.000
1,487,550
+0.22(+5.82%)
Jan 16, 2024
3.200
3.800
3.010
3.780
581,150
+0.61(+19.24%)
Jan 12, 2024
3.150
3.170
2.870
3.170
82,601
+0.08(+2.59%)
Jan 11, 2024
2.600
3.100
2.530
3.090
100,712
+0.35(+12.77%)
Jan 10, 2024
3.090
3.110
2.290
2.740
302,866
-0.16(-5.52%)
Jan 09, 2024
2.710
3.140
2.630
2.900
243,087
+0.27(+10.27%)
Jan 08, 2024
2.290
2.630
2.210
2.630
95,483
+0.51(+24.06%)
Jan 05, 2024
2.200
2.200
2.020
2.120
217,486
+0.02(+0.95%)
Jan 04, 2024
2.180
2.290
2.020
2.100
31,029
-0.02(-1.18%)
Jan 03, 2024
1.960
2.230
1.962
2.125
81,678
+0.17(+8.42%)
Jan 02, 2024
1.960
2.030
1.849
1.960
51,977
+0.03(+1.48%)
Dec 29, 2023
1.710
1.960
1.700
1.931
34,630
+0.21(+12.29%)
Dec 28, 2023
1.650
1.930
1.600
1.720
53,150
+0.06(+3.61%)
Dec 27, 2023
1.711
1.739
1.660
1.660
5,421
-0.01(-0.60%)
Dec 26, 2023
1.650
1.680
1.650
1.670
1,549
-0.01(-0.60%)
Dec 22, 2023
1.690
1.710
1.660
1.680
11,310
-0.01(-0.59%)
Dec 21, 2023
1.750
1.800
1.665
1.690
18,756
-0.11(-6.11%)
Dec 20, 2023
1.450
1.899
1.450
1.800
55,034
+0.32(+21.62%)
Dec 19, 2023
1.525
1.611
1.438
1.480
8,011
+0.01(+1.02%)
Dec 18, 2023
1.600
1.610
1.400
1.465
33,800
-0.06(-4.25%)
Dec 15, 2023
1.660
1.680
1.350
1.530
114,494
-0.16(-9.47%)
Dec 14, 2023
1.760
1.799
1.660
1.690
17,743
-0.06(-3.43%)
Dec 13, 2023
1.760
1.765
1.660
1.750
15,403
-0.05(-2.78%)
Dec 12, 2023
1.800
1.820
1.670
1.800
11,806
-0.00(-0.24%)
Dec 11, 2023
1.950
1.950
1.800
1.804
27,881
-0.08(-4.02%)
Dec 08, 2023
1.830
1.900
1.780
1.880
26,576
+0.08(+4.44%)
Dec 07, 2023
1.970
1.970
1.800
1.800
42,245
-0.12(-6.25%)
Dec 06, 2023
1.700
1.950
1.680
1.920
145,332
+0.24(+14.29%)
Dec 05, 2023
1.650
1.700
1.590
1.680
13,313
+0.06(+4.02%)
Dec 04, 2023
1.520
1.700
1.520
1.615
27,930
+0.09(+6.25%)
Dec 01, 2023
1.740
1.740
1.500
1.520
14,964
-0.23(-13.14%)
Nov 30, 2023
1.490
1.800
1.470
1.750
55,698
+0.28(+19.05%)
Nov 29, 2023
1.470
1.520
1.470
1.470
28,199
+0.01(+0.68%)
Nov 28, 2023
1.440
1.500
1.440
1.460
14,954
+0.02(+1.39%)
Nov 27, 2023
1.420
1.500
1.410
1.440
5,766
+0.00(+0.00%)
Nov 24, 2023
1.460
1.540
1.410
1.440
5,981
+0.01(+0.70%)
Nov 22, 2023
1.340
1.500
1.340
1.430
10,980
+0.08(+5.93%)
Nov 21, 2023
1.430
1.450
1.350
1.350
5,336
-0.02(-1.46%)
Nov 20, 2023
1.460
1.460
1.370
1.370
7,311
+0.00(+0.00%)
Nov 17, 2023
1.410
1.470
1.370
1.370
11,677
+0.00(+0.00%)
Nov 16, 2023
1.370
1.440
1.330
1.370
6,173
+0.01(+0.74%)
Nov 15, 2023
1.370
1.430
1.360
1.360
1,677
-0.01(-0.73%)
Nov 14, 2023
1.410
1.440
1.360
1.370
5,649
+0.01(+0.74%)
Nov 13, 2023
1.350
1.400
1.350
1.360
1,836
-0.08(-5.56%)
Nov 10, 2023
1.470
1.470
1.360
1.440
5,507
+0.08(+5.88%)
Nov 09, 2023
1.321
1.360
1.321
1.360
827
-0.03(-2.16%)
Nov 08, 2023
1.420
1.430
1.310
1.390
14,873
+0.04(+2.96%)
Nov 07, 2023
1.360
1.380
1.350
1.350
1,773
+0.00(+0.00%)
Nov 06, 2023
1.370
1.380
1.350
1.350
2,000
+0.00(+0.00%)
Nov 03, 2023
1.330
1.350
1.320
1.350
15,766
-0.00(-0.13%)
Nov 02, 2023
1.330
1.380
1.330
1.352
4,941
+0.03(+2.54%)
Nov 01, 2023
1.320
1.320
1.318
1.318
967
-0.04(-2.71%)
Oct 31, 2023
1.380
1.380
1.355
1.355
635
+0.04(+3.44%)
Oct 30, 2023
1.360
1.390
1.300
1.310
2,418
-0.05(-3.68%)
Oct 27, 2023
1.354
1.364
1.354
1.360
1,198
+0.02(+1.49%)
Oct 26, 2023
1.454
1.454
1.310
1.340
1,214
-0.03(-2.19%)
Oct 25, 2023
1.360
1.415
1.360
1.370
2,460
+0.02(+1.48%)
Oct 24, 2023
1.400
1.415
1.310
1.350
7,046
-0.09(-6.25%)
Oct 23, 2023
1.480
1.480
1.440
1.440
4,783
+0.04(+2.86%)
Oct 20, 2023
1.360
1.436
1.360
1.400
2,104
+0.00(+0.00%)
Oct 19, 2023
1.310
1.400
1.310
1.400
7,625
+0.05(+4.09%)
Oct 18, 2023
1.330
1.360
1.330
1.345
2,613
+0.00(+0.37%)
Oct 17, 2023
1.330
1.390
1.330
1.340
7,219
-0.04(-2.90%)
Oct 16, 2023
1.490
1.480
1.350
1.380
7,176
-0.03(-2.13%)
Oct 13, 2023
1.490
1.540
1.390
1.410
3,607
+0.01(+0.71%)
Oct 12, 2023
1.540
1.540
1.320
1.400
31,887
-0.09(-6.04%)
Oct 11, 2023
1.620
1.620
1.470
1.490
18,770
+0.02(+1.36%)
Oct 10, 2023
1.850
1.960
1.450
1.470
53,691
-0.36(-19.67%)
Oct 09, 2023
1.580
1.980
1.580
1.830
138,370
+0.17(+9.91%)
Oct 06, 2023
1.450
1.740
1.430
1.665
251,925
+0.26(+18.09%)
Oct 05, 2023
1.530
1.560
1.410
1.410
17,627
-0.09(-6.00%)
Oct 04, 2023
1.550
1.580
1.500
1.500
7,394
-0.01(-0.66%)
Oct 03, 2023
1.650
1.700
1.510
1.510
27,133
+0.08(+5.59%)
Oct 02, 2023
1.530
1.680
1.410
1.430
23,995
-0.10(-6.54%)
Sep 29, 2023
1.530
1.530
1.530
1.530
1,063
+0.06(+4.08%)
Sep 28, 2023
1.510
1.540
1.445
1.470
7,270
-0.05(-3.29%)
Sep 27, 2023
1.450
1.530
1.415
1.520
19,352
+0.14(+10.14%)
Sep 26, 2023
1.260
1.430
1.260
1.380
10,782
+0.12(+9.52%)
Sep 25, 2023
1.230
1.310
1.260
1.260
7,097
-0.03(-2.33%)
Sep 22, 2023
1.330
1.350
1.290
1.290
7,170
-0.04(-3.01%)
Sep 21, 2023
1.370
1.400
1.300
1.330
12,227
-0.09(-6.61%)
Sep 20, 2023
1.424
1.424
1.424
1.424
677
+0.02(+1.73%)
Sep 19, 2023
1.370
1.445
1.370
1.400
6,569
-0.02(-1.41%)
Sep 18, 2023
1.450
1.450
1.420
1.420
1,775
+0.01(+0.71%)
Sep 15, 2023
1.450
1.500
1.400
1.410
8,696
+0.03(+2.17%)
Sep 14, 2023
1.340
1.405
1.320
1.380
3,574
-0.02(-1.43%)
Sep 12, 2023
1.400
213
-0.04(-2.78%)
Sep 11, 2023
1.490
1.490
1.330
1.440
15,994
-0.01(-0.69%)
Sep 08, 2023
1.350
1.558
1.350
1.450
26,047
+0.05(+3.57%)
Sep 07, 2023
1.300
1.440
1.300
1.400
10,976
+0.04(+3.32%)
Sep 06, 2023
1.315
1.355
1.315
1.355
4,490
+0.03(+2.65%)
Sep 05, 2023
1.320
1.370
1.310
1.320
6,680
-0.06(-4.35%)
Sep 01, 2023
1.300
1.435
1.300
1.380
6,171
+0.02(+1.47%)
Aug 31, 2023
1.190
1.430
1.100
1.360
45,507
+0.18(+15.25%)
Aug 30, 2023
1.225
1.246
1.180
1.180
3,441
+0.00(+0.00%)
Aug 28, 2023
1.180
323
-0.02(-2.06%)
Aug 25, 2023
1.230
1.230
1.205
1.205
1,127
-0.03(-2.05%)
Aug 23, 2023
1.230
227
+0.03(+2.91%)
Aug 22, 2023
1.195
1.195
1.195
1.195
802
+0.01(+0.43%)
Aug 21, 2023
1.167
1.270
1.167
1.190
6,207
+0.04(+3.49%)
Aug 18, 2023
1.304
1.315
1.150
1.150
48,268
-0.17(-12.79%)
Aug 17, 2023
1.345
1.345
1.305
1.319
2,580
-0.00(-0.10%)
Aug 16, 2023
1.330
1.347
1.260
1.320
24,648
-0.01(-0.75%)
Aug 15, 2023
1.290
1.350
1.280
1.330
17,436
+0.04(+3.10%)
Aug 14, 2023
1.290
1.300
1.290
1.290
3,465
-0.05(-3.73%)
Aug 11, 2023
1.300
1.340
1.280
1.340
6,870
+0.06(+4.69%)
Aug 10, 2023
1.350
1.390
1.280
1.280
10,364
-0.05(-3.76%)
Aug 09, 2023
1.310
1.400
1.300
1.330
11,404
-0.01(-1.07%)
Aug 08, 2023
1.370
1.370
1.305
1.344
2,034
-0.05(-3.27%)
Aug 07, 2023
1.350
1.390
1.350
1.390
23,081
+0.04(+2.78%)
Aug 04, 2023
1.350
1.355
1.350
1.352
6,002
+0.00(+0.17%)
Aug 03, 2023
1.350
1.360
1.350
1.350
2,218
+0.00(+0.00%)
Aug 02, 2023
1.350
1.400
1.350
1.350
18,698
-0.01(-0.74%)
Aug 01, 2023
1.350
1.382
1.350
1.360
10,710
+0.00(+0.00%)
Jul 31, 2023
1.350
1.370
1.350
1.360
5,138
-0.01(-0.72%)
Jul 28, 2023
1.380
1.382
1.350
1.370
12,051
-0.03(-2.15%)
Jul 27, 2023
1.380
1.400
1.366
1.400
5,420
+0.03(+2.19%)
Jul 26, 2023
1.340
1.400
1.280
1.370
29,087
+0.04(+3.02%)
Jul 25, 2023
1.360
1.376
1.310
1.330
6,687
+0.02(+1.52%)
Jul 24, 2023
1.330
1.340
1.300
1.310
13,315
-0.06(-4.38%)
Jul 21, 2023
1.450
1.450
1.320
1.370
18,499
+0.04(+3.01%)
Jul 20, 2023
1.320
1.450
1.320
1.330
23,394
+0.01(+0.76%)
Jul 19, 2023
1.370
1.460
1.320
1.320
21,898
-0.05(-3.65%)
Jul 18, 2023
1.390
1.462
1.350
1.370
12,512
-0.08(-5.52%)
Jul 17, 2023
1.510
1.510
1.350
1.450
18,834
-0.01(-0.68%)
Jul 14, 2023
1.540
1.633
1.410
1.460
8,763
-0.11(-7.01%)
Jul 13, 2023
1.650
1.650
1.510
1.570
5,490
+0.02(+1.29%)
Jul 12, 2023
1.530
1.650
1.420
1.550
35,027
+0.03(+1.97%)
Jul 11, 2023
1.570
1.610
1.500
1.520
7,842
-0.04(-2.56%)
Jul 10, 2023
1.650
1.650
1.510
1.560
24,182
-0.04(-2.50%)
Jul 07, 2023
1.540
1.600
1.491
1.600
24,710
+0.07(+4.58%)
Jul 06, 2023
1.440
1.580
1.300
1.530
110,538
+0.23(+17.69%)
Jul 05, 2023
1.480
1.490
1.300
1.300
94,432
-0.17(-11.56%)
Jul 03, 2023
1.410
1.520
1.410
1.470
5,778
-0.01(-0.68%)
Jun 30, 2023
1.500
1.580
1.440
1.480
16,847
-0.02(-1.33%)
Jun 29, 2023
1.410
1.550
1.410
1.500
74,114
+0.05(+3.45%)
Jun 28, 2023
1.400
1.600
1.330
1.450
93,837
-0.01(-0.68%)
Jun 27, 2023
1.700
1.700
1.320
1.460
144,174
-0.30(-17.05%)
Jun 26, 2023
1.340
1.760
1.331
1.760
213,834
+0.41(+30.37%)
Jun 23, 2023
1.230
1.380
1.200
1.350
100,698
+0.05(+3.85%)
Jun 22, 2023
1.160
1.310
1.150
1.300
49,489
+0.12(+10.17%)
Jun 21, 2023
1.170
1.230
1.170
1.180
5,037
-0.03(-2.48%)
Jun 20, 2023
1.300
1.350
1.200
1.210
15,668
-0.07(-5.47%)
Jun 16, 2023
1.380
1.380
1.250
1.280
15,293
-0.10(-7.25%)
Jun 15, 2023
1.250
1.440
1.200
1.380
35,927
+0.16(+13.12%)
Jun 14, 2023
1.170
1.240
1.160
1.220
1,892
+0.05(+4.26%)
Jun 13, 2023
1.210
1.259
1.150
1.170
16,820
-0.07(-5.65%)
Jun 12, 2023
1.310
1.310
1.200
1.240
37,878
-0.01(-0.80%)
Jun 09, 2023
1.350
1.390
1.200
1.250
40,813
-0.10(-7.41%)
Jun 08, 2023
1.340
1.350
1.340
1.350
647
+0.00(+0.00%)
Jun 07, 2023
1.320
1.510
1.320
1.350
20,693
-0.01(-0.74%)
Jun 06, 2023
1.320
1.360
1.320
1.360
1,051
+0.03(+2.26%)
Jun 05, 2023
1.320
1.360
1.320
1.330
6,495
+0.00(+0.00%)
Jun 02, 2023
1.310
1.370
1.310
1.330
4,059
+0.01(+0.76%)
Jun 01, 2023
1.300
1.370
1.300
1.320
8,859
+0.00(+0.00%)
May 31, 2023
1.355
1.355
1.310
1.320
4,205
+0.00(+0.00%)
May 30, 2023
1.430
1.430
1.310
1.320
41,421
-0.09(-6.38%)
May 26, 2023
1.370
1.470
1.370
1.410
16,002
+0.06(+4.44%)
May 25, 2023
1.450
1.450
1.350
1.350
10,939
-0.10(-7.22%)
May 24, 2023
1.460
1.460
1.450
1.455
3,727
-0.02(-1.36%)
May 23, 2023
1.460
1.540
1.453
1.475
10,211
-0.02(-1.67%)
May 22, 2023
1.500
1.500
1.475
1.500
2,685
+0.01(+0.67%)
May 19, 2023
1.500
1.500
1.490
1.490
4,065
-0.02(-1.17%)
May 18, 2023
1.440
1.590
1.410
1.508
18,830
+0.16(+11.68%)
May 17, 2023
1.440
1.440
1.350
1.350
6,914
-0.03(-2.17%)
May 16, 2023
1.350
1.390
1.350
1.380
1,931
+0.05(+3.76%)
May 15, 2023
1.450
1.450
1.330
1.330
5,913
-0.07(-5.00%)
May 12, 2023
1.390
1.400
1.320
1.400
5,563
+0.01(+0.72%)
May 11, 2023
1.410
1.440
1.390
1.390
3,735
-0.01(-0.71%)
May 10, 2023
1.320
1.600
1.320
1.400
25,929
+0.09(+6.87%)
May 09, 2023
1.350
1.350
1.310
1.310
3,891
-0.02(-1.50%)
May 08, 2023
1.340
1.340
1.330
1.330
2,988
-0.01(-0.75%)
May 05, 2023
1.310
1.356
1.310
1.340
15,014
+0.05(+3.88%)
May 04, 2023
1.300
1.345
1.260
1.290
5,549
-0.01(-0.77%)
May 03, 2023
1.250
1.310
1.214
1.300
30,930
-0.03(-2.26%)
May 02, 2023
1.380
1.380
1.300
1.330
8,821
+0.00(+0.00%)
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.