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
Forte Biosciences Inc
(NQ:
FBRX
)
0.7450
+0.0175 (+2.41%)
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 (%)
Apr 30, 2024
0.7100
0.7699
0.7100
0.7413
22,631
+0.02(+2.25%)
Apr 29, 2024
0.7163
0.7400
0.7100
0.7250
13,576
+0.01(+1.21%)
Apr 26, 2024
0.7400
0.7400
0.7100
0.7163
5,789
-0.02(-3.07%)
Apr 25, 2024
0.7250
0.7400
0.7101
0.7390
2,845
+0.02(+2.65%)
Apr 24, 2024
0.7200
0.7385
0.7100
0.7199
14,300
-0.02(-2.53%)
Apr 23, 2024
0.7670
0.7670
0.7100
0.7386
4,701
+0.02(+2.58%)
Apr 22, 2024
0.7120
0.7500
0.7120
0.7200
16,031
-0.01(-1.91%)
Apr 19, 2024
0.7500
0.7800
0.7325
0.7340
8,475
-0.05(-5.90%)
Apr 18, 2024
0.7690
0.7800
0.7296
0.7800
57,459
+0.04(+5.41%)
Apr 17, 2024
0.7300
0.7800
0.7300
0.7400
57,261
+0.01(+0.87%)
Apr 16, 2024
0.7000
0.7500
0.7000
0.7336
17,825
+0.02(+3.32%)
Apr 15, 2024
0.7416
0.7430
0.7100
0.7100
6,388
-0.01(-1.84%)
Apr 12, 2024
0.7200
0.7233
0.7000
0.7233
22,179
+0.00(+0.46%)
Apr 11, 2024
0.7300
0.7305
0.7050
0.7200
7,717
-0.01(-1.37%)
Apr 10, 2024
0.7300
0.7590
0.7100
0.7300
14,087
+0.01(+1.18%)
Apr 09, 2024
0.7500
0.7650
0.7200
0.7215
64,927
+0.02(+2.92%)
Apr 08, 2024
0.7424
0.7649
0.6200
0.7010
79,378
+0.00(+0.30%)
Apr 05, 2024
0.7195
0.7195
0.6700
0.6989
32,076
-0.03(-4.26%)
Apr 04, 2024
0.6977
0.7450
0.6900
0.7300
22,611
+0.04(+5.04%)
Apr 03, 2024
0.7150
0.7500
0.6946
0.6950
38,755
-0.02(-3.15%)
Apr 02, 2024
0.6900
0.7300
0.6704
0.7176
6,954
+0.01(+1.43%)
Apr 01, 2024
0.7052
0.7200
0.6703
0.7075
6,344
+0.01(+1.62%)
Mar 28, 2024
0.6950
0.7400
0.6717
0.6962
52,714
+0.00(+0.19%)
Mar 27, 2024
0.7240
0.7240
0.6912
0.6949
15,024
-0.01(-2.09%)
Mar 26, 2024
0.7200
0.7400
0.6910
0.7097
23,113
-0.00(-0.04%)
Mar 25, 2024
0.7004
0.7100
0.6999
0.7100
5,102
+0.01(+1.37%)
Mar 22, 2024
0.6840
0.7197
0.6777
0.7004
6,430
+0.01(+1.51%)
Mar 21, 2024
0.7000
0.7200
0.6900
0.6900
15,981
-0.01(-1.34%)
Mar 20, 2024
0.6450
0.7100
0.6450
0.6994
24,076
+0.04(+5.97%)
Mar 19, 2024
0.6500
0.6800
0.6500
0.6600
19,467
+0.02(+2.61%)
Mar 18, 2024
0.6100
0.6700
0.6100
0.6432
14,950
+0.02(+3.74%)
Mar 15, 2024
0.6350
0.6741
0.6100
0.6200
30,504
-0.03(-4.47%)
Mar 14, 2024
0.6500
0.6895
0.6300
0.6490
13,629
+0.00(+0.15%)
Mar 13, 2024
0.6512
0.7300
0.6400
0.6480
38,265
-0.02(-3.57%)
Mar 12, 2024
0.7045
0.7100
0.6717
0.6720
19,167
-0.04(-5.22%)
Mar 11, 2024
0.7200
0.7700
0.7000
0.7090
38,977
-0.05(-6.35%)
Mar 08, 2024
0.7301
0.7739
0.7301
0.7571
14,411
-0.01(-1.60%)
Mar 07, 2024
0.7500
0.7790
0.7402
0.7694
40,622
+0.03(+3.97%)
Mar 06, 2024
0.7200
0.7500
0.7006
0.7400
35,644
+0.03(+3.79%)
Mar 05, 2024
0.6902
0.7130
0.6700
0.7130
11,458
+0.02(+3.30%)
Mar 04, 2024
0.7100
0.7200
0.6612
0.6902
27,739
-0.03(-4.62%)
Mar 01, 2024
0.6900
0.7300
0.6860
0.7236
136,822
+0.04(+5.98%)
Feb 29, 2024
0.6984
0.7200
0.6828
0.6828
25,046
-0.04(-5.17%)
Feb 28, 2024
0.6683
0.7294
0.6683
0.7200
122,717
+0.03(+5.08%)
Feb 27, 2024
0.6600
0.7000
0.6600
0.6852
56,340
-0.01(-0.84%)
Feb 26, 2024
0.6642
0.7000
0.6642
0.6910
17,649
+0.00(+0.14%)
Feb 23, 2024
0.6600
0.7000
0.6500
0.6900
16,301
+0.03(+4.39%)
Feb 22, 2024
0.6569
0.7000
0.6569
0.6610
16,627
-0.03(-3.70%)
Feb 21, 2024
0.7000
0.7000
0.6561
0.6864
34,622
-0.01(-1.94%)
Feb 20, 2024
0.7000
0.7000
0.6509
0.7000
74,647
+0.01(+1.38%)
Feb 16, 2024
0.7000
0.7000
0.6600
0.6905
26,211
-0.00(-0.70%)
Feb 15, 2024
0.6900
0.7000
0.6700
0.6954
66,246
+0.01(+0.78%)
Feb 14, 2024
0.6700
0.6900
0.6400
0.6900
13,063
+0.03(+4.45%)
Feb 13, 2024
0.7000
0.7000
0.6528
0.6606
28,980
-0.02(-3.42%)
Feb 12, 2024
0.6000
0.7167
0.6000
0.6840
52,188
+0.05(+8.57%)
Feb 09, 2024
0.6000
0.6300
0.6000
0.6300
17,542
+0.00(+0.78%)
Feb 08, 2024
0.5632
0.6300
0.5616
0.6251
58,103
+0.04(+6.89%)
Feb 07, 2024
0.5935
0.5935
0.5300
0.5848
34,931
-0.01(-0.91%)
Feb 06, 2024
0.4700
0.6000
0.4450
0.5902
186,088
+0.11(+22.04%)
Feb 05, 2024
0.6399
0.6399
0.4400
0.4836
150,089
-0.10(-17.76%)
Feb 02, 2024
0.5800
0.5900
0.5800
0.5880
17,492
-0.00(-0.81%)
Feb 01, 2024
0.6050
0.6145
0.5810
0.5928
13,286
-0.02(-2.84%)
Jan 31, 2024
0.6600
0.6799
0.6005
0.6101
22,077
-0.08(-11.58%)
Jan 30, 2024
0.7197
0.7198
0.6281
0.6900
29,201
-0.02(-2.83%)
Jan 29, 2024
0.6932
0.7189
0.6932
0.7101
11,014
-0.04(-4.98%)
Jan 26, 2024
0.6801
0.7500
0.6800
0.7473
22,759
+0.07(+9.90%)
Jan 25, 2024
0.6990
0.7232
0.6800
0.6800
8,186
-0.02(-2.72%)
Jan 24, 2024
0.6800
0.7001
0.6800
0.6990
5,558
+0.01(+1.30%)
Jan 23, 2024
0.6800
0.7455
0.6800
0.6900
13,288
+0.00(+0.15%)
Jan 22, 2024
0.6968
0.6968
0.6801
0.6890
14,305
-0.01(-1.12%)
Jan 19, 2024
0.6900
0.8000
0.6850
0.6968
9,903
+0.00(+0.17%)
Jan 18, 2024
0.7100
0.7735
0.6956
0.6956
28,944
-0.05(-6.33%)
Jan 17, 2024
0.7077
0.7450
0.7000
0.7426
7,752
+0.03(+4.93%)
Jan 16, 2024
0.7200
0.7400
0.6900
0.7077
29,227
-0.03(-4.36%)
Jan 12, 2024
0.7610
0.7849
0.7304
0.7400
14,092
-0.01(-1.36%)
Jan 11, 2024
0.7600
0.8200
0.7502
0.7502
17,966
-0.05(-6.20%)
Jan 10, 2024
0.8200
0.8500
0.7500
0.7998
46,756
-0.05(-5.91%)
Jan 09, 2024
0.8300
0.8500
0.8000
0.8500
24,014
+0.02(+2.29%)
Jan 08, 2024
0.8200
0.8310
0.8001
0.8310
41,140
+0.00(+0.23%)
Jan 05, 2024
0.8500
0.8500
0.7840
0.8291
19,382
+0.00(+0.06%)
Jan 04, 2024
0.8500
0.8500
0.7900
0.8286
32,518
-0.00(-0.17%)
Jan 03, 2024
0.8368
0.8493
0.7950
0.8300
30,823
+0.00(+0.00%)
Jan 02, 2024
0.8239
0.8500
0.7850
0.8300
78,072
+0.01(+1.01%)
Dec 29, 2023
0.8000
0.8400
0.7707
0.8217
75,509
+0.05(+6.63%)
Dec 28, 2023
0.7375
0.8000
0.6446
0.7706
45,162
+0.04(+5.42%)
Dec 27, 2023
0.7300
0.7500
0.7300
0.7310
10,522
-0.01(-1.68%)
Dec 26, 2023
0.7083
0.7444
0.7083
0.7435
37,610
-0.00(-0.16%)
Dec 22, 2023
0.7458
0.7600
0.7300
0.7447
28,486
+0.01(+0.91%)
Dec 21, 2023
0.7173
0.7600
0.7173
0.7380
25,653
-0.00(-0.27%)
Dec 20, 2023
0.7200
0.7500
0.6988
0.7400
41,229
+0.02(+3.21%)
Dec 19, 2023
0.7518
0.7609
0.7050
0.7170
23,016
+0.00(+0.14%)
Dec 18, 2023
0.7800
0.7800
0.6958
0.7160
79,523
-0.03(-4.53%)
Dec 15, 2023
0.6900
0.7501
0.6900
0.7500
161,039
+0.06(+8.54%)
Dec 14, 2023
0.7200
0.7300
0.6905
0.6910
44,516
-0.01(-1.29%)
Dec 13, 2023
0.6800
0.7212
0.6700
0.7000
54,181
+0.05(+6.89%)
Dec 12, 2023
0.6200
0.7000
0.6200
0.6549
43,138
+0.04(+7.36%)
Dec 11, 2023
0.6400
0.6581
0.6100
0.6100
77,148
+0.00(+0.00%)
Dec 08, 2023
0.6000
0.6300
0.5412
0.6100
52,559
+0.03(+5.19%)
Dec 07, 2023
0.5300
0.6200
0.5300
0.5799
74,347
+0.07(+13.11%)
Dec 06, 2023
0.5000
0.5400
0.5000
0.5127
57,705
+0.02(+3.58%)
Dec 05, 2023
0.4875
0.5070
0.4750
0.4950
5,057
-0.01(-1.00%)
Dec 04, 2023
0.4900
0.5000
0.4501
0.5000
15,996
+0.00(+0.40%)
Dec 01, 2023
0.4600
0.5099
0.4510
0.4980
46,854
+0.02(+5.06%)
Nov 30, 2023
0.4666
0.4740
0.4501
0.4740
20,239
+0.01(+2.38%)
Nov 29, 2023
0.4626
0.4700
0.4500
0.4630
9,271
+0.00(+0.09%)
Nov 28, 2023
0.4525
0.4700
0.4525
0.4626
16,875
+0.02(+3.63%)
Nov 27, 2023
0.4275
0.4700
0.4275
0.4464
26,936
-0.00(-0.98%)
Nov 24, 2023
0.4494
0.4700
0.4302
0.4508
25,491
+0.02(+4.84%)
Nov 22, 2023
0.4541
0.4541
0.4300
0.4300
7,374
-0.00(-0.58%)
Nov 21, 2023
0.4730
0.4730
0.4204
0.4325
20,599
-0.06(-11.30%)
Nov 20, 2023
0.4700
0.4876
0.4200
0.4876
109,078
+0.04(+8.60%)
Nov 17, 2023
0.3925
0.4500
0.3830
0.4490
414,125
+0.06(+14.39%)
Nov 16, 2023
0.3900
0.4130
0.3801
0.3925
27,734
+0.01(+3.26%)
Nov 15, 2023
0.3900
0.3901
0.3801
0.3801
43,505
-0.01(-2.56%)
Nov 14, 2023
0.4100
0.4280
0.3800
0.3901
91,829
-0.04(-9.47%)
Nov 13, 2023
0.4200
0.4467
0.4100
0.4309
7,892
-0.01(-2.02%)
Nov 10, 2023
0.4733
0.4811
0.4100
0.4398
42,842
-0.05(-9.32%)
Nov 09, 2023
0.4600
0.4900
0.4600
0.4850
11,241
-0.00(-0.61%)
Nov 08, 2023
0.4900
0.4950
0.4646
0.4880
20,268
+0.01(+1.67%)
Nov 07, 2023
0.4800
0.5000
0.4607
0.4800
45,619
+0.01(+2.13%)
Nov 06, 2023
0.4600
0.4825
0.4600
0.4700
9,884
-0.01(-2.08%)
Nov 03, 2023
0.4826
0.4826
0.4800
0.4800
16,225
+0.00(+0.21%)
Nov 02, 2023
0.4600
0.4850
0.4536
0.4790
12,739
+0.02(+4.27%)
Nov 01, 2023
0.4861
0.5070
0.4594
0.4594
17,372
-0.03(-6.44%)
Oct 31, 2023
0.5070
0.5070
0.4801
0.4910
14,069
-0.01(-1.80%)
Oct 30, 2023
0.4910
0.5032
0.4690
0.5000
21,026
+0.00(+0.56%)
Oct 27, 2023
0.4700
0.5122
0.4700
0.4972
8,275
+0.03(+5.74%)
Oct 26, 2023
0.4840
0.4840
0.4601
0.4702
20,163
-0.02(-4.04%)
Oct 25, 2023
0.4900
0.5061
0.4820
0.4900
21,329
-0.01(-2.64%)
Oct 24, 2023
0.5010
0.5100
0.5000
0.5033
15,028
+0.00(+0.66%)
Oct 23, 2023
0.5100
0.5282
0.5000
0.5000
17,478
-0.03(-4.76%)
Oct 20, 2023
0.5500
0.5500
0.4997
0.5250
34,998
-0.03(-4.55%)
Oct 19, 2023
0.5594
0.5800
0.5377
0.5500
16,528
-0.03(-4.58%)
Oct 18, 2023
0.5750
0.5900
0.5700
0.5764
7,787
+0.02(+3.11%)
Oct 17, 2023
0.5601
0.5990
0.5261
0.5590
45,349
-0.02(-3.62%)
Oct 16, 2023
0.5700
0.6030
0.5600
0.5800
28,818
+0.01(+1.70%)
Oct 13, 2023
0.6010
0.6317
0.5555
0.5703
35,026
-0.04(-5.89%)
Oct 12, 2023
0.6405
0.6405
0.6000
0.6060
18,726
-0.00(-0.66%)
Oct 11, 2023
0.6347
0.6380
0.6000
0.6100
10,013
-0.03(-4.54%)
Oct 10, 2023
0.6000
0.6500
0.6040
0.6390
16,135
+0.04(+5.79%)
Oct 09, 2023
0.6400
0.6500
0.6040
0.6040
18,700
-0.04(-5.48%)
Oct 06, 2023
0.6200
0.6490
0.6101
0.6390
9,386
+0.02(+3.85%)
Oct 05, 2023
0.6507
0.6631
0.6153
0.6153
27,529
-0.04(-6.63%)
Oct 04, 2023
0.6300
0.6637
0.6291
0.6590
27,578
+0.06(+9.12%)
Oct 03, 2023
0.6100
0.6250
0.6001
0.6039
14,433
-0.02(-2.47%)
Oct 02, 2023
0.6438
0.6620
0.6101
0.6192
69,031
-0.04(-6.47%)
Sep 29, 2023
0.6451
0.6708
0.6451
0.6620
22,369
+0.01(+2.03%)
Sep 28, 2023
0.7450
0.7450
0.6300
0.6488
41,210
-0.05(-7.42%)
Sep 27, 2023
0.7173
0.7888
0.6857
0.7008
24,370
+0.01(+2.01%)
Sep 26, 2023
0.7300
0.7499
0.6802
0.6870
100,245
-0.04(-5.89%)
Sep 25, 2023
0.7400
0.7600
0.7300
0.7300
17,639
-0.04(-5.19%)
Sep 22, 2023
0.7600
0.8000
0.7316
0.7700
49,887
-0.02(-2.04%)
Sep 21, 2023
0.7800
0.8366
0.7500
0.7860
133,225
-0.01(-1.36%)
Sep 20, 2023
0.7980
0.8200
0.7800
0.7968
23,583
-0.00(-0.40%)
Sep 19, 2023
0.7890
0.8300
0.7760
0.8000
74,492
+0.02(+3.09%)
Sep 18, 2023
0.8100
0.8435
0.7760
0.7760
110,127
-0.04(-5.32%)
Sep 15, 2023
0.8210
0.8620
0.8196
0.8196
32,606
-0.01(-1.25%)
Sep 14, 2023
0.8600
0.8700
0.8200
0.8300
22,982
-0.02(-2.58%)
Sep 13, 2023
0.8600
0.9000
0.8500
0.8520
18,038
-0.01(-1.16%)
Sep 12, 2023
0.8510
0.9100
0.8510
0.8620
23,471
+0.00(+0.49%)
Sep 11, 2023
0.8500
0.9100
0.8300
0.8578
94,527
+0.02(+2.47%)
Sep 08, 2023
0.8800
0.9149
0.8220
0.8371
178,653
-0.02(-1.85%)
Sep 07, 2023
0.8320
0.9099
0.8300
0.8529
17,043
-0.01(-0.81%)
Sep 06, 2023
0.8700
0.8700
0.8333
0.8599
21,506
+0.01(+1.16%)
Sep 05, 2023
0.8400
0.8500
0.8285
0.8500
14,195
+0.02(+2.41%)
Sep 01, 2023
0.8292
0.8500
0.8285
0.8300
10,523
-0.00(-0.01%)
Aug 31, 2023
0.8400
0.8490
0.8300
0.8301
10,957
+0.01(+0.97%)
Aug 30, 2023
0.8299
0.8299
0.8220
0.8221
10,780
-0.02(-2.10%)
Aug 29, 2023
0.8590
0.8590
0.8220
0.8397
27,050
+0.01(+1.29%)
Aug 28, 2023
0.8300
0.8399
0.8200
0.8290
4,501
-0.01(-1.31%)
Aug 25, 2023
0.8200
0.8600
0.8200
0.8400
14,309
+0.01(+1.79%)
Aug 24, 2023
0.8220
0.8300
0.8200
0.8252
24,485
-0.00(-0.58%)
Aug 23, 2023
0.8200
0.8400
0.8200
0.8300
31,753
+0.00(+0.02%)
Aug 22, 2023
0.8200
0.8299
0.8200
0.8298
17,019
-0.00(-0.02%)
Aug 21, 2023
0.8420
0.8420
0.8201
0.8300
20,687
-0.00(-0.24%)
Aug 18, 2023
0.8365
0.8700
0.8230
0.8320
8,227
-0.00(-0.36%)
Aug 17, 2023
0.8260
0.8737
0.8230
0.8350
33,920
+0.00(+0.19%)
Aug 16, 2023
0.8201
0.8600
0.8200
0.8334
10,638
+0.01(+1.63%)
Aug 15, 2023
0.8747
0.8886
0.8200
0.8200
30,332
-0.06(-6.93%)
Aug 14, 2023
0.8725
0.8880
0.8725
0.8811
11,337
+0.00(+0.00%)
Aug 11, 2023
0.8725
0.8811
0.8725
0.8811
37,842
+0.01(+0.59%)
Aug 10, 2023
0.8807
0.8887
0.8534
0.8759
68,317
-0.00(-0.14%)
Aug 09, 2023
0.8625
0.8886
0.8625
0.8771
59,438
+0.01(+1.69%)
Aug 08, 2023
0.8600
0.8652
0.8500
0.8625
82,867
+0.00(+0.29%)
Aug 07, 2023
0.8800
0.8800
0.8513
0.8600
179,633
-0.01(-1.62%)
Aug 04, 2023
0.9600
0.9800
0.8138
0.8742
419,186
-0.09(-8.94%)
Aug 03, 2023
0.9700
0.9700
0.9600
0.9600
145,060
-0.00(-0.16%)
Aug 02, 2023
1.030
1.030
0.9610
0.9615
675,876
-0.06(-5.65%)
Aug 01, 2023
1.010
1.020
1.010
1.019
1,982,562
+0.01(+0.90%)
Jul 31, 2023
1.020
1.030
1.010
1.010
20,647
+0.00(+0.00%)
Jul 28, 2023
0.9800
1.010
0.9800
1.010
43,801
+0.00(+0.00%)
Jul 27, 2023
0.9800
1.010
0.9800
1.010
18,594
+0.00(+0.00%)
Jul 26, 2023
0.9900
1.010
0.9900
1.010
11,371
+0.01(+1.00%)
Jul 25, 2023
1.010
1.010
1.000
1.000
6,136
-0.01(-0.99%)
Jul 24, 2023
1.010
1.020
1.005
1.010
3,231
+0.01(+1.00%)
Jul 21, 2023
0.9974
1.015
0.9974
1.000
13,659
-0.02(-1.96%)
Jul 20, 2023
0.9800
1.030
0.9800
1.020
17,251
+0.01(+0.49%)
Jul 19, 2023
1.030
1.030
0.9977
1.015
12,011
-0.02(-1.46%)
Jul 18, 2023
0.9900
1.030
0.9880
1.030
38,009
+0.03(+3.15%)
Jul 17, 2023
0.9612
1.000
0.9612
0.9985
28,091
-0.00(-0.15%)
Jul 14, 2023
1.000
1.017
1.000
1.000
5,679
-0.01(-0.99%)
Jul 13, 2023
0.9700
1.010
0.9600
1.010
27,910
+0.00(+0.00%)
Jul 12, 2023
1.000
1.020
0.9985
1.010
11,780
+0.01(+1.00%)
Jul 11, 2023
1.000
1.020
0.9898
1.000
33,987
-0.01(-0.99%)
Jul 10, 2023
1.010
1.020
0.9851
1.010
60,266
+0.00(+0.00%)
Jul 07, 2023
0.9885
1.010
0.9802
1.010
65,764
+0.01(+1.00%)
Jul 06, 2023
0.9823
1.023
0.9766
1.000
74,296
+0.00(+0.00%)
Jul 05, 2023
0.9900
1.013
0.9883
1.000
38,934
-0.04(-3.56%)
Jul 03, 2023
1.040
1.040
1.037
1.037
849
-0.00(-0.30%)
Jun 30, 2023
1.000
1.040
0.9820
1.040
35,056
+0.04(+3.48%)
Jun 29, 2023
0.9900
1.010
0.9818
1.005
75,588
+0.00(+0.50%)
Jun 28, 2023
1.000
1.020
0.9901
1.000
57,243
-0.02(-1.96%)
Jun 27, 2023
1.030
1.040
1.020
1.020
6,041
-0.03(-2.86%)
Jun 26, 2023
1.000
1.050
1.000
1.050
18,234
+0.02(+1.94%)
Jun 23, 2023
1.039
1.060
1.020
1.030
13,892
-0.01(-0.99%)
Jun 22, 2023
1.030
1.050
1.020
1.040
32,059
+0.01(+1.00%)
Jun 21, 2023
1.020
1.040
1.000
1.030
17,522
+0.01(+0.98%)
Jun 20, 2023
1.010
1.028
1.000
1.020
15,819
+0.01(+0.99%)
Jun 16, 2023
1.030
1.030
1.010
1.010
53,656
-0.02(-1.94%)
Jun 15, 2023
1.030
1.030
1.000
1.030
12,765
-0.03(-2.83%)
May 08, 2023
1.060
1.080
1.050
1.060
28,223
+0.01(+0.95%)
May 05, 2023
1.060
1.060
1.050
1.050
21,781
-0.01(-0.94%)
May 04, 2023
1.100
1.100
1.060
1.060
30,618
-0.02(-1.85%)
May 03, 2023
1.100
1.150
1.080
1.080
60,500
+0.01(+0.93%)
May 02, 2023
1.060
1.110
1.060
1.070
38,314
-0.01(-0.93%)
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.