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
Siga Technologies Inc
(NQ:
SIGA
)
7.480
+0.040 (+0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024
7.290
7.560
7.262
7.480
703,979
+0.04(+0.54%)
May 30, 2024
7.410
7.570
7.330
7.440
242,380
+0.04(+0.54%)
May 29, 2024
7.550
7.550
7.390
7.400
319,833
-0.23(-3.01%)
May 28, 2024
7.500
7.650
7.420
7.630
503,948
+0.17(+2.28%)
May 24, 2024
7.390
7.535
7.300
7.460
436,060
+0.01(+0.13%)
May 23, 2024
7.500
7.560
7.292
7.450
452,428
-0.03(-0.40%)
May 22, 2024
7.580
7.710
7.470
7.480
436,872
-0.08(-1.06%)
May 21, 2024
7.480
7.570
7.400
7.560
588,930
+0.01(+0.13%)
May 20, 2024
7.450
7.835
7.300
7.550
1,252,079
-0.06(-0.79%)
May 17, 2024
8.050
8.095
7.570
7.610
992,566
-0.29(-3.67%)
May 16, 2024
7.830
7.900
7.650
7.900
599,651
+0.10(+1.28%)
May 15, 2024
8.080
8.110
7.755
7.800
840,495
-0.05(-0.64%)
May 14, 2024
7.500
7.850
7.290
7.850
1,130,947
+0.40(+5.37%)
May 13, 2024
7.440
7.665
7.340
7.450
981,313
-0.01(-0.13%)
May 10, 2024
7.750
7.890
7.450
7.460
896,360
-0.29(-3.74%)
May 09, 2024
7.540
7.860
7.130
7.750
1,740,333
+0.25(+3.33%)
May 08, 2024
10.26
10.33
7.335
7.500
4,170,540
-2.96(-28.30%)
May 07, 2024
10.50
10.54
10.27
10.46
732,971
+0.07(+0.67%)
May 06, 2024
10.45
10.83
10.23
10.39
1,647,998
+0.24(+2.36%)
May 03, 2024
9.500
10.21
9.500
10.15
1,096,321
+0.71(+7.52%)
May 02, 2024
9.340
9.480
9.150
9.440
826,471
+0.12(+1.29%)
May 01, 2024
8.780
9.430
8.780
9.320
678,567
+0.54(+6.15%)
Apr 30, 2024
8.780
8.810
8.430
8.780
672,576
-0.05(-0.57%)
Apr 29, 2024
8.840
9.370
8.705
8.830
1,382,684
+0.04(+0.46%)
Apr 26, 2024
8.680
8.795
8.560
8.790
457,309
+0.15(+1.74%)
Apr 25, 2024
8.620
8.700
8.490
8.640
383,998
-0.02(-0.23%)
Apr 24, 2024
8.750
8.833
8.545
8.660
431,284
-0.10(-1.14%)
Apr 23, 2024
8.410
8.870
8.390
8.760
871,127
+0.41(+4.91%)
Apr 22, 2024
8.340
8.601
8.030
8.350
676,287
+0.01(+0.12%)
Apr 19, 2024
8.160
8.375
8.010
8.340
622,729
+0.11(+1.34%)
Apr 18, 2024
8.400
8.530
8.180
8.230
714,438
-0.28(-3.29%)
Apr 17, 2024
9.000
9.000
8.500
8.510
604,726
-0.42(-4.70%)
Apr 16, 2024
8.760
8.990
8.700
8.930
612,175
+0.05(+0.56%)
Apr 15, 2024
8.800
9.230
8.600
8.880
924,004
+0.07(+0.79%)
Apr 12, 2024
9.200
9.207
8.720
8.810
714,350
-0.40(-4.34%)
Apr 11, 2024
9.230
9.490
9.045
9.210
422,200
-0.02(-0.22%)
Apr 10, 2024
9.180
9.350
8.874
9.230
756,722
-0.04(-0.43%)
Apr 09, 2024
9.040
9.340
9.020
9.270
975,204
+0.27(+3.00%)
Apr 08, 2024
9.100
9.190
8.865
9.000
823,522
-0.08(-0.88%)
Apr 05, 2024
9.240
9.430
8.915
9.080
1,103,853
+0.11(+1.23%)
Apr 04, 2024
9.890
9.980
8.940
8.970
1,389,903
-0.94(-9.49%)
Apr 03, 2024
9.620
9.920
9.040
9.910
1,343,456
+0.26(+2.69%)
Apr 02, 2024
8.830
10.00
8.707
9.650
2,453,671
+0.86(+9.78%)
Apr 01, 2024
8.600
8.995
8.542
8.790
1,048,647
+0.23(+2.69%)
Mar 28, 2024
8.500
8.700
8.405
8.560
1,232,152
+0.06(+0.71%)
Mar 27, 2024
8.280
8.500
8.160
8.500
802,325
+0.18(+2.16%)
Mar 26, 2024
8.300
8.350
7.855
8.320
926,256
-0.03(-0.36%)
Mar 25, 2024
8.110
8.575
8.050
8.350
1,052,203
+0.19(+2.33%)
Mar 22, 2024
8.235
8.318
7.927
8.160
1,342,996
-0.15(-1.79%)
Mar 21, 2024
8.160
8.360
7.834
8.309
1,435,448
+0.14(+1.71%)
Mar 20, 2024
7.843
8.286
7.238
8.169
2,564,391
+0.40(+5.16%)
Mar 19, 2024
7.405
7.797
7.266
7.769
1,665,692
+0.36(+4.91%)
Mar 18, 2024
6.921
7.415
6.698
7.405
2,034,749
+0.58(+8.46%)
Mar 15, 2024
6.418
6.856
6.367
6.828
1,874,378
+0.39(+6.08%)
Mar 14, 2024
6.027
6.539
5.896
6.437
2,713,900
+0.43(+7.13%)
Mar 13, 2024
5.580
6.169
5.403
6.008
5,338,110
+1.05(+21.24%)
Mar 12, 2024
4.881
5.235
4.807
4.956
1,878,572
+0.40(+8.79%)
Mar 11, 2024
4.527
4.574
4.425
4.555
350,167
+0.03(+0.62%)
Mar 08, 2024
4.658
4.695
4.518
4.527
226,494
-0.12(-2.61%)
Mar 07, 2024
4.676
4.723
4.639
4.648
140,046
-0.03(-0.60%)
Mar 06, 2024
4.611
4.704
4.611
4.676
227,710
+0.06(+1.21%)
Mar 05, 2024
4.741
4.769
4.560
4.620
342,453
-0.12(-2.55%)
Mar 04, 2024
4.890
4.909
4.727
4.741
190,945
-0.11(-2.30%)
Mar 01, 2024
4.835
4.918
4.713
4.853
335,062
+0.00(+0.00%)
Feb 29, 2024
5.049
5.049
4.816
4.853
314,374
-0.11(-2.25%)
Feb 28, 2024
5.002
5.002
4.900
4.965
282,940
-0.04(-0.74%)
Feb 27, 2024
4.844
5.030
4.835
5.002
311,292
+0.14(+2.87%)
Feb 26, 2024
4.918
5.039
4.816
4.862
267,829
-0.09(-1.88%)
Feb 23, 2024
4.807
5.021
4.788
4.956
294,952
+0.17(+3.50%)
Feb 22, 2024
4.779
4.844
4.751
4.788
298,999
-0.05(-0.96%)
Feb 21, 2024
4.732
4.862
4.695
4.835
238,123
+0.11(+2.37%)
Feb 20, 2024
4.732
4.788
4.704
4.723
210,894
-0.07(-1.55%)
Feb 16, 2024
4.835
4.835
4.732
4.797
289,032
+0.00(+0.00%)
Feb 15, 2024
4.713
4.830
4.658
4.797
316,580
+0.13(+2.79%)
Feb 14, 2024
4.555
4.676
4.439
4.667
428,427
+0.18(+3.94%)
Feb 13, 2024
4.667
4.699
4.481
4.490
412,315
-0.25(-5.30%)
Feb 12, 2024
4.536
4.760
4.536
4.741
347,643
+0.18(+3.88%)
Feb 09, 2024
4.322
4.574
4.304
4.564
362,187
+0.24(+5.60%)
Feb 08, 2024
4.238
4.332
4.182
4.322
251,412
+0.08(+1.98%)
Feb 07, 2024
4.304
4.304
4.089
4.238
466,910
-0.07(-1.73%)
Feb 06, 2024
4.220
4.387
4.173
4.313
323,999
+0.11(+2.66%)
Feb 05, 2024
4.313
4.313
3.968
4.201
1,284,037
-0.14(-3.22%)
Feb 02, 2024
4.471
4.546
4.318
4.341
389,026
-0.15(-3.32%)
Feb 01, 2024
4.574
4.583
4.471
4.490
403,482
-0.06(-1.23%)
Jan 31, 2024
4.611
4.690
4.546
4.546
332,180
-0.06(-1.21%)
Jan 30, 2024
4.667
4.667
4.569
4.602
269,405
-0.09(-1.98%)
Jan 29, 2024
4.695
4.713
4.592
4.695
312,889
-0.02(-0.40%)
Jan 26, 2024
4.741
4.807
4.648
4.713
270,920
-0.03(-0.59%)
Jan 25, 2024
4.713
4.769
4.630
4.741
309,221
+0.03(+0.59%)
Jan 24, 2024
4.760
4.848
4.690
4.713
338,946
+0.02(+0.40%)
Jan 23, 2024
4.788
4.844
4.634
4.695
405,034
-0.07(-1.37%)
Jan 22, 2024
4.704
4.802
4.676
4.760
366,880
-0.02(-0.39%)
Jan 19, 2024
4.881
4.881
4.713
4.779
285,452
-0.08(-1.72%)
Jan 18, 2024
4.853
4.914
4.807
4.862
300,216
+0.00(+0.00%)
Jan 17, 2024
4.807
4.895
4.788
4.862
277,286
+0.00(+0.00%)
Jan 16, 2024
4.974
4.998
4.827
4.862
331,875
-0.15(-2.97%)
Jan 12, 2024
5.170
5.202
4.993
5.012
268,661
-0.08(-1.65%)
Jan 11, 2024
5.077
5.123
4.992
5.095
277,762
+0.02(+0.37%)
Jan 10, 2024
4.956
5.142
4.937
5.077
313,911
+0.12(+2.44%)
Jan 09, 2024
5.105
5.105
4.918
4.956
333,564
-0.20(-3.80%)
Jan 08, 2024
5.338
5.338
5.091
5.151
383,542
-0.21(-3.99%)
Jan 05, 2024
5.179
5.403
5.105
5.365
466,875
+0.12(+2.31%)
Jan 04, 2024
5.235
5.269
5.161
5.244
250,616
+0.05(+0.90%)
Jan 03, 2024
5.347
5.412
5.170
5.198
360,763
-0.22(-4.12%)
Jan 02, 2024
5.226
5.496
5.123
5.421
342,466
+0.20(+3.93%)
Dec 29, 2023
5.272
5.319
5.216
5.216
247,663
-0.04(-0.71%)
Dec 28, 2023
5.133
5.324
5.077
5.254
278,891
+0.10(+1.99%)
Dec 27, 2023
5.151
5.291
5.100
5.151
326,512
+0.00(+0.00%)
Dec 26, 2023
5.244
5.319
5.133
5.151
192,539
-0.16(-2.98%)
Dec 22, 2023
5.300
5.439
5.300
5.310
237,682
+0.07(+1.24%)
Dec 21, 2023
5.282
5.328
5.142
5.244
313,335
-0.02(-0.35%)
Dec 20, 2023
5.226
5.468
5.114
5.263
460,015
+0.04(+0.71%)
Dec 19, 2023
5.170
5.319
5.170
5.226
342,395
+0.06(+1.08%)
Dec 18, 2023
5.188
5.188
5.053
5.170
246,876
-0.01(-0.18%)
Dec 15, 2023
5.589
5.589
5.179
5.179
686,333
-0.36(-6.55%)
Dec 14, 2023
5.356
5.580
5.310
5.542
516,808
+0.28(+5.31%)
Dec 13, 2023
5.012
5.282
4.904
5.263
633,010
+0.21(+4.24%)
Dec 12, 2023
5.133
5.212
4.909
5.049
628,647
-0.06(-1.09%)
Dec 11, 2023
5.803
5.822
5.049
5.105
854,299
-0.72(-12.32%)
Dec 08, 2023
5.459
6.092
5.412
5.822
2,069,449
+0.34(+6.11%)
Dec 07, 2023
5.216
5.487
5.179
5.487
431,989
+0.25(+4.80%)
Dec 06, 2023
5.263
5.319
5.207
5.235
282,114
+0.01(+0.18%)
Dec 05, 2023
5.338
5.384
5.221
5.226
336,614
-0.16(-2.94%)
Dec 04, 2023
5.188
5.412
5.180
5.384
391,268
+0.16(+3.03%)
Dec 01, 2023
5.077
5.244
5.039
5.226
386,106
+0.17(+3.31%)
Nov 30, 2023
5.030
5.170
5.021
5.058
383,414
+0.08(+1.69%)
Nov 29, 2023
4.900
5.114
4.900
4.974
185,112
+0.08(+1.71%)
Nov 28, 2023
4.918
4.974
4.858
4.890
498,040
-0.07(-1.50%)
Nov 27, 2023
5.216
5.282
4.918
4.965
518,799
-0.29(-5.50%)
Nov 24, 2023
4.974
5.324
4.974
5.254
324,002
+0.28(+5.62%)
Nov 22, 2023
4.881
5.012
4.844
4.974
258,243
+0.16(+3.29%)
Nov 21, 2023
4.825
4.890
4.797
4.816
417,780
+0.00(+0.00%)
Nov 20, 2023
4.797
4.900
4.783
4.816
433,140
-0.04(-0.77%)
Nov 17, 2023
4.779
4.886
4.760
4.853
277,625
+0.09(+1.96%)
Nov 16, 2023
4.779
4.788
4.690
4.760
350,007
+0.00(+0.00%)
Nov 15, 2023
4.611
4.816
4.611
4.760
373,198
+0.16(+3.44%)
Nov 14, 2023
4.685
4.732
4.578
4.602
437,557
+0.05(+1.02%)
Nov 13, 2023
4.546
4.663
4.527
4.555
689,837
-0.04(-0.81%)
Nov 10, 2023
4.564
4.667
4.434
4.592
764,262
+0.01(+0.20%)
Nov 09, 2023
4.602
4.658
4.481
4.583
386,926
+0.09(+2.07%)
Nov 08, 2023
4.266
4.685
4.229
4.490
1,006,013
-0.32(-6.59%)
Nov 07, 2023
4.713
4.835
4.648
4.807
475,327
+0.11(+2.38%)
Nov 06, 2023
4.872
4.872
4.658
4.695
407,647
-0.07(-1.56%)
Nov 03, 2023
4.630
4.816
4.592
4.769
348,863
+0.21(+4.70%)
Nov 02, 2023
4.732
4.779
4.504
4.555
360,989
-0.16(-3.36%)
Nov 01, 2023
4.751
4.769
4.644
4.713
253,413
-0.04(-0.78%)
Oct 31, 2023
4.630
4.760
4.630
4.751
302,428
+0.10(+2.20%)
Oct 30, 2023
4.658
4.779
4.555
4.648
308,119
+0.01(+0.20%)
Oct 27, 2023
4.835
4.835
4.620
4.639
380,218
-0.18(-3.68%)
Oct 26, 2023
4.788
4.881
4.774
4.816
283,563
+0.00(+0.00%)
Oct 25, 2023
4.862
4.918
4.704
4.816
288,810
-0.06(-1.15%)
Oct 24, 2023
4.918
5.002
4.858
4.872
355,050
-0.02(-0.38%)
Oct 23, 2023
4.816
4.937
4.783
4.890
356,499
+0.08(+1.74%)
Oct 20, 2023
4.853
4.918
4.788
4.807
392,914
-0.05(-0.96%)
Oct 19, 2023
4.890
4.937
4.807
4.853
318,307
-0.07(-1.33%)
Oct 18, 2023
5.086
5.123
4.876
4.918
456,761
-0.15(-2.94%)
Oct 17, 2023
5.012
5.123
4.984
5.067
356,854
+0.00(+0.00%)
Oct 16, 2023
5.049
5.161
5.049
5.067
301,425
+0.00(+0.00%)
Oct 13, 2023
5.095
5.161
5.030
5.067
302,032
-0.04(-0.73%)
Oct 12, 2023
5.151
5.151
5.025
5.105
390,297
-0.06(-1.08%)
Oct 11, 2023
5.179
5.235
5.109
5.161
336,636
+0.03(+0.54%)
Oct 10, 2023
4.984
5.142
4.984
5.133
419,966
+0.12(+2.42%)
Oct 09, 2023
4.872
5.039
4.856
5.012
436,413
+0.01(+0.19%)
Oct 06, 2023
5.021
5.030
4.872
5.002
425,470
-0.01(-0.19%)
Oct 05, 2023
5.030
5.180
4.988
5.012
677,602
+0.01(+0.19%)
Oct 04, 2023
4.844
5.077
4.825
5.002
758,502
+0.14(+2.87%)
Oct 03, 2023
4.825
4.890
4.779
4.862
460,506
+0.00(+0.00%)
Oct 02, 2023
4.890
4.937
4.765
4.862
575,994
-0.03(-0.57%)
Sep 29, 2023
4.909
4.956
4.853
4.890
463,753
+0.01(+0.19%)
Sep 28, 2023
4.797
5.058
4.779
4.881
753,280
+0.10(+2.14%)
Sep 27, 2023
4.676
4.816
4.648
4.779
554,391
+0.10(+2.19%)
Sep 26, 2023
4.499
4.695
4.499
4.676
476,853
+0.11(+2.45%)
Sep 25, 2023
4.359
4.574
4.434
4.564
561,234
+0.18(+4.03%)
Sep 22, 2023
4.350
4.415
4.341
4.387
326,809
+0.03(+0.64%)
Sep 21, 2023
4.359
4.369
4.308
4.359
367,645
-0.02(-0.43%)
Sep 20, 2023
4.471
4.536
4.378
4.378
355,183
-0.08(-1.88%)
Sep 19, 2023
4.229
4.536
4.220
4.462
547,045
+0.23(+5.51%)
Sep 18, 2023
4.257
4.262
4.168
4.229
327,992
-0.03(-0.66%)
Sep 15, 2023
4.210
4.336
4.187
4.257
705,051
+0.03(+0.66%)
Sep 14, 2023
4.099
4.229
4.075
4.229
403,023
+0.16(+3.89%)
Sep 13, 2023
4.024
4.145
4.024
4.071
780,659
+0.05(+1.16%)
Sep 12, 2023
4.052
4.052
3.926
4.024
1,053,299
-0.03(-0.69%)
Sep 11, 2023
4.164
4.164
3.996
4.052
869,263
-0.11(-2.68%)
Sep 08, 2023
4.108
4.210
4.061
4.164
703,395
+0.07(+1.82%)
Sep 07, 2023
4.080
4.131
4.029
4.089
846,216
-0.01(-0.23%)
Sep 06, 2023
4.192
4.201
3.996
4.099
591,341
-0.08(-2.00%)
Sep 05, 2023
4.313
4.318
4.155
4.182
793,032
-0.13(-3.02%)
Sep 01, 2023
4.294
4.415
4.266
4.313
372,719
+0.04(+0.87%)
Aug 31, 2023
4.425
4.453
4.276
4.276
339,596
-0.17(-3.77%)
Aug 30, 2023
4.378
4.443
4.304
4.443
323,766
+0.05(+1.06%)
Aug 29, 2023
4.369
4.453
4.332
4.397
316,774
+0.07(+1.51%)
Aug 28, 2023
4.332
4.406
4.313
4.332
358,709
+0.02(+0.43%)
Aug 25, 2023
4.304
4.350
4.266
4.313
306,256
+0.03(+0.65%)
Aug 24, 2023
4.304
4.322
4.266
4.285
392,235
-0.05(-1.08%)
Aug 23, 2023
4.332
4.392
4.294
4.332
399,958
+0.02(+0.43%)
Aug 22, 2023
4.425
4.425
4.248
4.313
830,091
-0.09(-2.11%)
Aug 21, 2023
4.322
4.443
4.257
4.406
498,740
+0.07(+1.72%)
Aug 18, 2023
4.257
4.350
4.220
4.332
612,466
+0.05(+1.09%)
Aug 17, 2023
4.490
4.508
4.201
4.285
1,036,611
-0.19(-4.17%)
Aug 16, 2023
4.676
4.690
4.415
4.471
963,328
-0.25(-5.33%)
Aug 15, 2023
4.611
4.797
4.602
4.723
1,198,633
+0.07(+1.60%)
Aug 14, 2023
4.704
4.710
4.620
4.648
637,521
-0.07(-1.38%)
Aug 11, 2023
4.844
4.862
4.704
4.713
721,063
-0.18(-3.62%)
Aug 10, 2023
5.039
5.077
4.844
4.890
588,969
-0.15(-2.96%)
Aug 09, 2023
5.058
5.105
4.825
5.039
1,261,144
-0.34(-6.24%)
Aug 08, 2023
5.188
5.393
5.150
5.375
685,361
+0.14(+2.67%)
Aug 07, 2023
5.338
5.356
5.123
5.235
609,325
-0.12(-2.26%)
Aug 04, 2023
5.188
5.459
5.188
5.356
986,818
+0.15(+2.86%)
Aug 03, 2023
5.170
5.226
5.091
5.207
898,093
-0.01(-0.18%)
Aug 02, 2023
5.179
5.226
5.058
5.216
909,851
-0.03(-0.53%)
Aug 01, 2023
5.216
5.440
5.077
5.244
1,126,757
-0.10(-1.92%)
Jul 31, 2023
5.086
5.477
4.890
5.347
2,263,663
+0.20(+3.80%)
Jul 28, 2023
5.924
6.241
5.095
5.151
20,762,016
+0.41(+8.64%)
Jul 27, 2023
4.713
4.755
4.676
4.741
1,121,982
+0.06(+1.19%)
Jul 26, 2023
4.658
4.751
4.611
4.685
758,370
+0.00(+0.00%)
Jul 25, 2023
4.741
4.779
4.639
4.685
392,910
-0.05(-0.98%)
Jul 24, 2023
4.713
4.760
4.583
4.732
501,604
+0.06(+1.20%)
Jul 21, 2023
4.658
4.723
4.564
4.676
366,101
+0.04(+0.80%)
Jul 20, 2023
4.620
4.704
4.555
4.639
387,391
-0.01(-0.20%)
Jul 19, 2023
4.658
4.732
4.620
4.648
360,104
+0.05(+1.01%)
Jul 18, 2023
4.648
4.741
4.560
4.602
509,978
+0.00(+0.00%)
Jul 17, 2023
4.583
4.658
4.541
4.602
338,292
+0.01(+0.20%)
Jul 14, 2023
4.685
4.713
4.564
4.592
341,112
-0.07(-1.60%)
Jul 13, 2023
4.769
4.769
4.639
4.667
365,753
-0.08(-1.76%)
Jul 12, 2023
4.816
4.825
4.676
4.751
293,117
+0.02(+0.39%)
Jul 11, 2023
4.704
4.769
4.648
4.732
336,259
+0.04(+0.79%)
Jul 10, 2023
4.592
4.783
4.592
4.695
454,821
+0.12(+2.65%)
Jul 07, 2023
4.508
4.630
4.411
4.574
743,308
+0.09(+2.08%)
Jul 06, 2023
4.592
4.602
4.407
4.481
635,604
-0.11(-2.43%)
Jul 05, 2023
4.723
4.723
4.499
4.592
841,480
-0.14(-2.95%)
Jul 03, 2023
4.723
4.793
4.681
4.732
209,325
+0.03(+0.59%)
Jun 30, 2023
4.732
4.751
4.611
4.704
693,720
+0.01(+0.20%)
Jun 29, 2023
4.695
4.797
4.658
4.695
554,711
+0.02(+0.40%)
Jun 28, 2023
4.807
4.807
4.602
4.676
540,591
-0.08(-1.76%)
Jun 27, 2023
4.723
4.816
4.676
4.760
545,392
+0.10(+2.20%)
Jun 26, 2023
4.807
4.844
4.658
4.658
535,977
-0.15(-3.10%)
Jun 23, 2023
4.881
4.984
4.760
4.807
623,210
-0.12(-2.46%)
Jun 22, 2023
5.105
5.114
4.900
4.928
457,421
-0.18(-3.47%)
Jun 21, 2023
5.328
5.356
5.035
5.105
540,937
-0.27(-5.03%)
Jun 20, 2023
5.365
5.417
5.290
5.375
414,037
-0.03(-0.52%)
Jun 16, 2023
5.421
5.449
5.300
5.403
640,873
+0.02(+0.35%)
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.