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
Radcom Ltd
(NQ:
RDCM
)
9.280
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 21, 2024
9.220
9.399
9.202
9.280
26,655
-0.02(-0.22%)
May 20, 2024
9.500
9.500
8.870
9.300
43,931
-0.11(-1.17%)
May 17, 2024
9.480
9.570
9.320
9.410
15,222
+0.04(+0.48%)
May 16, 2024
9.320
9.710
9.270
9.365
74,412
-0.04(-0.48%)
May 15, 2024
10.54
10.54
9.180
9.410
59,082
-1.13(-10.72%)
May 14, 2024
9.400
10.54
9.400
10.54
45,406
+1.14(+12.13%)
May 13, 2024
9.250
9.460
9.250
9.400
10,352
+0.15(+1.62%)
May 10, 2024
9.300
9.320
9.167
9.250
10,605
+0.19(+2.10%)
May 09, 2024
9.485
9.485
8.850
9.060
29,208
-0.45(-4.73%)
May 08, 2024
9.560
9.600
9.260
9.510
17,340
-0.06(-0.63%)
May 07, 2024
9.600
9.800
9.520
9.570
15,226
-0.12(-1.24%)
May 06, 2024
9.390
9.810
9.390
9.690
9,226
+0.17(+1.79%)
May 03, 2024
9.770
9.820
9.235
9.520
19,864
-0.07(-0.73%)
May 02, 2024
8.880
9.740
8.880
9.590
28,223
+0.95(+11.00%)
May 01, 2024
8.700
9.000
8.600
8.640
34,325
-0.16(-1.82%)
Apr 30, 2024
8.700
8.800
8.515
8.800
20,236
+0.11(+1.21%)
Apr 29, 2024
8.760
8.887
8.690
8.695
13,449
+0.04(+0.40%)
Apr 26, 2024
8.780
9.084
8.610
8.660
32,515
+0.00(+0.00%)
Apr 25, 2024
8.910
9.075
8.610
8.660
25,728
-0.14(-1.59%)
Apr 24, 2024
9.080
9.130
8.720
8.800
22,660
-0.23(-2.55%)
Apr 23, 2024
9.150
9.269
8.920
9.030
26,924
-0.09(-0.99%)
Apr 22, 2024
8.810
9.120
8.760
9.120
14,161
+0.49(+5.68%)
Apr 19, 2024
9.060
9.400
8.620
8.630
38,159
-0.43(-4.75%)
Apr 18, 2024
9.250
9.290
8.870
9.060
37,854
-0.15(-1.63%)
Apr 17, 2024
9.480
9.480
9.130
9.210
22,047
-0.26(-2.75%)
Apr 16, 2024
9.660
9.660
9.210
9.470
38,478
-0.02(-0.21%)
Apr 15, 2024
9.410
9.800
9.260
9.490
46,983
+0.04(+0.42%)
Apr 12, 2024
9.760
9.820
9.400
9.450
27,778
-0.31(-3.18%)
Apr 11, 2024
9.280
9.910
9.270
9.760
45,803
+0.46(+4.95%)
Apr 10, 2024
9.700
9.700
9.300
9.300
40,629
-0.47(-4.81%)
Apr 09, 2024
10.57
10.57
9.550
9.770
111,646
-0.98(-9.12%)
Apr 08, 2024
10.82
11.00
10.50
10.75
32,919
-0.02(-0.23%)
Apr 05, 2024
10.59
11.00
10.59
10.77
13,488
+0.10(+0.98%)
Apr 04, 2024
10.93
10.95
10.59
10.67
22,080
-0.26(-2.38%)
Apr 03, 2024
11.15
11.20
10.91
10.93
44,008
-0.27(-2.41%)
Apr 02, 2024
10.90
11.39
10.88
11.20
17,186
+0.05(+0.45%)
Apr 01, 2024
11.10
11.29
10.66
11.15
69,459
-0.01(-0.09%)
Mar 28, 2024
10.71
11.30
10.71
11.16
19,816
+0.36(+3.33%)
Mar 27, 2024
10.60
10.88
10.55
10.80
21,294
+0.04(+0.37%)
Mar 26, 2024
10.92
11.00
10.54
10.76
27,365
-0.24(-2.18%)
Mar 25, 2024
11.25
11.41
11.00
11.00
28,778
-0.27(-2.40%)
Mar 22, 2024
11.16
11.28
11.04
11.27
31,310
+0.07(+0.63%)
Mar 21, 2024
11.00
11.49
10.99
11.20
37,605
+0.27(+2.47%)
Mar 20, 2024
10.93
11.22
10.56
10.93
20,007
+0.03(+0.28%)
Mar 19, 2024
10.62
10.94
10.54
10.90
11,362
+0.33(+3.12%)
Mar 18, 2024
10.53
10.91
10.51
10.57
45,821
-0.21(-1.95%)
Mar 15, 2024
10.60
10.99
10.40
10.78
31,455
+0.15(+1.41%)
Mar 14, 2024
11.13
11.44
10.36
10.63
88,491
-0.74(-6.51%)
Mar 13, 2024
11.38
11.58
11.09
11.37
73,107
+0.13(+1.16%)
Mar 12, 2024
11.04
11.58
11.04
11.24
75,424
+0.23(+2.09%)
Mar 11, 2024
11.75
12.10
10.81
11.01
89,706
-0.86(-7.25%)
Mar 08, 2024
10.79
12.00
10.79
11.87
94,902
+1.13(+10.52%)
Mar 07, 2024
11.05
11.42
10.58
10.74
94,685
-0.29(-2.63%)
Mar 06, 2024
10.80
11.12
10.80
11.03
75,276
+0.57(+5.45%)
Mar 05, 2024
10.55
10.69
10.45
10.46
56,071
-0.18(-1.69%)
Mar 04, 2024
10.25
10.78
10.23
10.64
45,199
+0.35(+3.40%)
Mar 01, 2024
10.09
10.30
10.01
10.29
28,224
+0.20(+1.98%)
Feb 29, 2024
10.07
10.10
9.950
10.09
38,204
+0.18(+1.82%)
Feb 28, 2024
10.10
10.13
9.900
9.910
17,201
-0.15(-1.49%)
Feb 27, 2024
9.780
10.13
9.660
10.06
38,952
+0.28(+2.86%)
Feb 26, 2024
9.940
9.940
9.690
9.780
18,117
-0.18(-1.81%)
Feb 23, 2024
10.00
10.09
9.830
9.960
10,786
-0.07(-0.70%)
Feb 22, 2024
9.790
10.17
9.610
10.03
29,636
+0.23(+2.35%)
Feb 21, 2024
9.980
10.02
9.674
9.800
18,521
-0.18(-1.80%)
Feb 20, 2024
10.04
10.17
9.791
9.980
23,401
-0.21(-2.06%)
Feb 16, 2024
10.20
10.20
10.05
10.19
23,478
+0.04(+0.39%)
Feb 15, 2024
9.720
10.15
9.550
10.15
54,380
+0.45(+4.64%)
Feb 14, 2024
9.870
9.904
9.500
9.700
27,376
-0.17(-1.72%)
Feb 13, 2024
10.10
10.13
9.530
9.870
40,854
-0.16(-1.60%)
Feb 12, 2024
10.38
10.54
9.840
10.03
139,694
-0.51(-4.84%)
Feb 09, 2024
10.25
10.57
10.00
10.54
150,060
+0.39(+3.84%)
Feb 08, 2024
9.840
10.22
9.800
10.15
110,769
+0.28(+2.84%)
Feb 07, 2024
9.850
9.900
9.670
9.870
94,742
-0.03(-0.30%)
Feb 06, 2024
9.950
9.992
9.782
9.900
30,889
+0.04(+0.41%)
Feb 05, 2024
9.960
9.960
9.720
9.860
35,562
-0.17(-1.69%)
Feb 02, 2024
10.00
10.09
9.840
10.03
51,626
+0.02(+0.20%)
Feb 01, 2024
10.50
10.50
9.920
10.01
75,980
-0.57(-5.39%)
Jan 31, 2024
10.55
10.78
10.41
10.58
94,175
+0.98(+10.21%)
Jan 30, 2024
9.700
9.700
9.380
9.600
70,890
-0.10(-1.03%)
Jan 29, 2024
9.400
9.750
9.400
9.700
20,373
+0.18(+1.94%)
Jan 26, 2024
9.240
9.600
9.150
9.515
55,092
+0.40(+4.33%)
Jan 25, 2024
9.000
9.200
8.969
9.120
54,695
+0.62(+7.29%)
Jan 24, 2024
8.490
8.817
8.475
8.500
41,300
+0.17(+2.04%)
Jan 23, 2024
8.280
8.470
8.250
8.330
68,654
-0.08(-0.95%)
Jan 22, 2024
8.210
8.410
8.184
8.410
2,556
+0.11(+1.33%)
Jan 19, 2024
8.330
8.330
8.250
8.300
3,224
+0.09(+1.10%)
Jan 18, 2024
7.881
8.347
7.880
8.210
49,014
+0.42(+5.39%)
Jan 17, 2024
7.740
7.790
7.715
7.790
107,272
+0.04(+0.58%)
Jan 16, 2024
8.000
8.000
7.735
7.745
20,191
-0.04(-0.58%)
Jan 12, 2024
7.740
7.800
7.720
7.790
9,118
+0.08(+1.04%)
Jan 11, 2024
7.850
7.850
7.710
7.710
171,273
-0.09(-1.15%)
Jan 10, 2024
7.800
7.840
7.737
7.800
11,316
+0.00(+0.00%)
Jan 09, 2024
7.950
7.950
7.700
7.800
18,198
-0.15(-1.89%)
Jan 08, 2024
7.950
8.022
7.900
7.950
8,937
-0.04(-0.50%)
Jan 05, 2024
8.020
8.040
7.900
7.990
8,675
-0.02(-0.25%)
Jan 04, 2024
8.040
8.101
8.010
8.010
11,280
-0.02(-0.25%)
Jan 03, 2024
7.950
8.100
7.915
8.030
5,697
+0.03(+0.37%)
Jan 02, 2024
7.960
8.200
7.960
8.000
7,354
-0.06(-0.74%)
Dec 29, 2023
8.020
8.060
7.960
8.060
26,174
+0.05(+0.62%)
Dec 28, 2023
8.000
8.090
7.970
8.010
6,145
-0.07(-0.87%)
Dec 27, 2023
8.010
8.142
7.890
8.080
4,517
-0.02(-0.29%)
Dec 26, 2023
8.050
8.180
8.050
8.104
3,004
+0.05(+0.67%)
Dec 22, 2023
7.930
8.050
7.880
8.050
4,672
+0.08(+1.00%)
Dec 21, 2023
8.004
8.004
7.970
7.970
1,830
-0.02(-0.25%)
Dec 20, 2023
7.970
8.007
7.880
7.990
13,680
+0.03(+0.38%)
Dec 19, 2023
8.000
8.025
7.910
7.960
7,157
-0.02(-0.25%)
Dec 18, 2023
7.976
8.000
7.898
7.980
2,547
+0.01(+0.13%)
Dec 15, 2023
7.960
7.990
7.938
7.970
4,043
+0.00(+0.00%)
Dec 14, 2023
7.960
8.020
7.860
7.970
20,345
-0.01(-0.13%)
Dec 13, 2023
7.990
8.010
7.980
7.980
2,830
-0.03(-0.37%)
Dec 12, 2023
8.000
8.010
7.960
8.010
9,250
-0.12(-1.48%)
Dec 11, 2023
7.980
8.130
7.923
8.130
19,323
+0.18(+2.20%)
Dec 08, 2023
7.955
7.955
7.955
7.955
3,855
-0.01(-0.14%)
Dec 07, 2023
7.890
7.986
7.890
7.966
2,954
-0.05(-0.67%)
Dec 06, 2023
7.980
8.050
7.980
8.020
9,963
-0.01(-0.12%)
Dec 05, 2023
7.950
8.070
7.880
8.030
8,896
+0.03(+0.37%)
Dec 04, 2023
7.910
8.080
7.910
8.000
18,302
-0.09(-1.11%)
Dec 01, 2023
7.810
8.090
7.770
8.090
11,480
+0.22(+2.80%)
Nov 30, 2023
7.870
7.870
7.770
7.870
5,353
-0.13(-1.62%)
Nov 29, 2023
7.907
8.000
7.907
8.000
1,532
+0.09(+1.14%)
Nov 28, 2023
8.010
8.010
7.900
7.910
8,207
-0.06(-0.75%)
Nov 27, 2023
8.100
8.200
7.970
7.970
9,819
-0.29(-3.51%)
Nov 24, 2023
7.910
8.260
7.910
8.260
10,866
+0.20(+2.48%)
Nov 22, 2023
7.810
8.060
7.690
8.060
13,976
+0.21(+2.73%)
Nov 21, 2023
7.730
7.930
7.680
7.846
16,063
-0.01(-0.18%)
Nov 20, 2023
7.650
7.860
7.630
7.860
13,174
+0.03(+0.38%)
Nov 17, 2023
7.860
7.880
7.690
7.830
7,579
-0.03(-0.38%)
Nov 16, 2023
7.900
7.930
7.860
7.860
11,339
-0.08(-1.01%)
Nov 15, 2023
7.987
7.987
7.899
7.940
6,915
-0.06(-0.75%)
Nov 14, 2023
7.870
8.000
7.860
8.000
7,370
+0.00(+0.00%)
Nov 13, 2023
8.070
8.070
7.900
8.000
3,112
-0.10(-1.24%)
Nov 10, 2023
8.000
8.100
7.955
8.100
26,902
+0.11(+1.38%)
Nov 09, 2023
7.970
8.100
7.950
7.990
46,231
-0.21(-2.56%)
Nov 08, 2023
7.600
8.300
7.600
8.200
95,173
+0.62(+8.25%)
Nov 07, 2023
7.740
7.740
7.530
7.575
2,632
-0.09(-1.24%)
Nov 06, 2023
7.800
7.870
7.660
7.670
11,337
-0.04(-0.45%)
Nov 03, 2023
7.647
7.830
7.520
7.705
4,197
+0.04(+0.59%)
Nov 02, 2023
7.740
7.750
7.650
7.660
3,221
-0.14(-1.79%)
Nov 01, 2023
7.900
7.965
7.550
7.800
3,115
-0.09(-1.14%)
Oct 31, 2023
7.880
7.890
7.710
7.890
7,416
+0.09(+1.15%)
Oct 30, 2023
7.900
7.900
7.800
7.801
3,692
-0.19(-2.37%)
Oct 27, 2023
8.050
8.050
7.990
7.990
880
-0.00(-0.00%)
Oct 26, 2023
8.030
8.030
7.930
7.990
4,960
-0.01(-0.12%)
Oct 25, 2023
7.900
8.000
7.870
8.000
18,924
+0.06(+0.76%)
Oct 24, 2023
7.960
7.960
7.870
7.940
13,540
+0.07(+0.89%)
Oct 23, 2023
8.020
8.050
7.860
7.870
42,856
-0.36(-4.39%)
Oct 20, 2023
8.380
8.380
8.150
8.231
5,958
-0.25(-2.94%)
Oct 19, 2023
8.740
8.740
8.480
8.480
1,034
+0.05(+0.59%)
Oct 18, 2023
8.400
8.450
8.400
8.430
7,948
+0.06(+0.72%)
Oct 17, 2023
8.150
8.400
8.150
8.370
4,049
+0.00(+0.00%)
Oct 16, 2023
8.430
8.430
8.220
8.370
1,177
-0.03(-0.36%)
Oct 13, 2023
8.250
8.470
8.250
8.400
41,502
-0.01(-0.12%)
Oct 12, 2023
8.328
8.410
8.328
8.410
344
+0.15(+1.77%)
Oct 11, 2023
8.264
8.264
8.264
8.264
341
+0.05(+0.66%)
Oct 10, 2023
8.370
8.370
8.210
8.210
2,384
-0.17(-2.03%)
Oct 09, 2023
8.460
8.500
8.370
8.380
13,914
-0.23(-2.67%)
Oct 06, 2023
8.610
8.610
8.610
8.610
496
+0.02(+0.23%)
Oct 05, 2023
8.510
8.600
8.510
8.590
3,193
+0.00(+0.00%)
Oct 04, 2023
8.648
8.648
8.510
8.590
11,737
-0.10(-1.15%)
Oct 03, 2023
8.689
8.700
8.624
8.690
932
+0.03(+0.35%)
Oct 02, 2023
8.600
8.700
8.600
8.660
2,195
-0.03(-0.35%)
Sep 29, 2023
8.700
8.700
8.690
8.690
3,269
+0.00(+0.00%)
Sep 28, 2023
8.815
8.815
8.590
8.690
3,849
+0.04(+0.46%)
Sep 27, 2023
8.820
8.820
8.580
8.650
18,537
+0.01(+0.12%)
Sep 26, 2023
8.830
8.840
8.617
8.640
11,425
-0.16(-1.82%)
Sep 25, 2023
8.860
8.860
8.800
8.800
4,768
-0.02(-0.23%)
Sep 22, 2023
8.960
9.000
8.800
8.820
4,704
-0.22(-2.43%)
Sep 21, 2023
8.800
9.070
8.800
9.040
9,425
-0.03(-0.33%)
Sep 20, 2023
8.810
9.190
8.810
9.070
1,251
+0.10(+1.11%)
Sep 19, 2023
9.140
9.140
8.970
8.970
6,385
-0.22(-2.39%)
Sep 18, 2023
8.840
9.200
8.800
9.190
3,477
+0.36(+4.08%)
Sep 15, 2023
8.780
9.090
8.725
8.830
8,736
+0.08(+0.91%)
Sep 14, 2023
8.750
8.750
8.720
8.750
2,389
+0.05(+0.57%)
Sep 13, 2023
8.600
8.800
8.570
8.700
8,424
+0.15(+1.81%)
Sep 12, 2023
8.500
8.710
8.400
8.545
1,359
+0.01(+0.06%)
Sep 11, 2023
8.850
8.860
8.365
8.540
15,302
-0.15(-1.73%)
Sep 08, 2023
8.850
8.880
8.670
8.690
5,999
-0.19(-2.14%)
Sep 07, 2023
8.950
8.990
8.630
8.880
14,915
+0.12(+1.37%)
Sep 06, 2023
8.810
8.850
8.714
8.760
4,476
-0.21(-2.34%)
Sep 05, 2023
8.860
8.980
8.860
8.970
11,489
+0.00(+0.00%)
Sep 01, 2023
8.970
9.160
8.970
8.970
8,460
-0.12(-1.32%)
Aug 31, 2023
8.990
9.160
8.900
9.090
9,630
+0.10(+1.11%)
Aug 30, 2023
8.810
9.055
8.560
8.990
13,354
+0.13(+1.47%)
Aug 29, 2023
8.980
9.000
8.860
8.860
1,123
-0.12(-1.34%)
Aug 28, 2023
8.985
8.985
8.980
8.980
1,623
+0.02(+0.22%)
Aug 25, 2023
9.000
9.000
8.930
8.960
2,726
+0.04(+0.45%)
Aug 24, 2023
8.950
9.050
8.920
8.920
4,781
-0.08(-0.89%)
Aug 23, 2023
8.980
9.000
8.980
9.000
9,503
+0.02(+0.22%)
Aug 22, 2023
9.000
9.060
8.950
8.980
16,882
-0.02(-0.22%)
Aug 21, 2023
9.010
9.140
8.990
9.000
6,474
-0.16(-1.75%)
Aug 18, 2023
9.170
9.480
9.160
9.160
14,595
+0.00(+0.00%)
Aug 17, 2023
9.310
9.310
9.160
9.160
3,196
-0.24(-2.55%)
Aug 16, 2023
9.390
9.460
9.300
9.400
2,202
+0.06(+0.64%)
Aug 15, 2023
9.350
9.400
9.300
9.340
8,633
-0.08(-0.85%)
Aug 14, 2023
9.310
9.440
9.200
9.420
7,414
+0.07(+0.80%)
Aug 11, 2023
9.370
9.400
9.345
9.345
1,597
-0.10(-1.11%)
Aug 10, 2023
9.340
9.450
9.200
9.450
14,145
-0.05(-0.53%)
Aug 09, 2023
9.540
9.540
9.370
9.500
17,472
+0.12(+1.28%)
Aug 08, 2023
9.400
9.400
9.190
9.380
12,195
-0.08(-0.90%)
Aug 07, 2023
9.540
9.540
9.390
9.465
9,104
-0.13(-1.41%)
Aug 04, 2023
9.470
9.666
9.350
9.600
11,632
+0.04(+0.42%)
Aug 03, 2023
9.560
9.890
9.400
9.560
16,678
-0.34(-3.43%)
Aug 02, 2023
9.990
10.00
9.760
9.900
14,377
+0.19(+1.96%)
Aug 01, 2023
9.645
9.790
9.597
9.710
5,018
-0.02(-0.21%)
Jul 31, 2023
9.510
9.985
9.510
9.730
28,372
+0.03(+0.31%)
Jul 28, 2023
9.580
9.700
9.580
9.700
1,898
+0.12(+1.25%)
Jul 27, 2023
9.510
9.660
9.420
9.580
12,554
-0.07(-0.78%)
Jul 26, 2023
9.450
9.660
9.410
9.655
5,757
+0.33(+3.59%)
Jul 25, 2023
9.320
9.420
9.170
9.320
15,815
-0.08(-0.85%)
Jul 24, 2023
9.700
9.700
9.360
9.400
6,884
-0.31(-3.19%)
Jul 21, 2023
9.700
9.750
9.700
9.710
1,068
+0.01(+0.05%)
Jul 20, 2023
9.900
9.900
9.690
9.705
4,264
-0.06(-0.67%)
Jul 19, 2023
9.800
9.860
9.680
9.770
5,599
+0.05(+0.51%)
Jul 18, 2023
9.805
9.973
9.680
9.720
5,922
-0.18(-1.82%)
Jul 17, 2023
10.20
10.20
9.876
9.900
15,216
-0.49(-4.72%)
Jul 14, 2023
10.61
10.66
10.20
10.39
10,524
-0.27(-2.53%)
Jul 13, 2023
10.94
10.94
10.35
10.66
3,823
+0.25(+2.40%)
Jul 12, 2023
9.900
10.44
9.900
10.41
4,973
+0.51(+5.15%)
Jul 11, 2023
9.770
9.900
9.770
9.900
3,335
+0.09(+0.92%)
Jul 10, 2023
9.890
9.900
9.680
9.810
8,639
+0.13(+1.35%)
Jul 07, 2023
9.328
9.789
9.328
9.680
13,692
+0.10(+1.04%)
Jul 06, 2023
9.590
9.590
9.330
9.580
3,071
+0.23(+2.46%)
Jul 05, 2023
9.420
9.430
9.350
9.350
5,544
-0.01(-0.11%)
Jul 03, 2023
9.130
9.680
9.130
9.361
4,589
-0.10(-1.05%)
Jun 30, 2023
9.370
9.460
9.250
9.460
7,386
+0.09(+0.96%)
Jun 29, 2023
9.350
9.370
9.350
9.370
1,290
-0.01(-0.11%)
Jun 28, 2023
9.240
9.380
9.240
9.380
3,797
+0.13(+1.41%)
Jun 27, 2023
9.260
9.340
9.090
9.250
14,401
-0.12(-1.28%)
Jun 26, 2023
9.250
9.370
9.200
9.370
14,060
+0.12(+1.30%)
Jun 23, 2023
9.390
9.390
9.250
9.250
2,119
+0.00(+0.00%)
Jun 22, 2023
9.378
9.378
9.250
9.250
3,772
-0.15(-1.60%)
Jun 21, 2023
9.250
9.400
9.170
9.400
9,238
+0.06(+0.70%)
Jun 20, 2023
9.270
9.450
9.210
9.335
2,271
+0.21(+2.25%)
Jun 16, 2023
9.290
9.450
9.130
9.130
19,913
-0.12(-1.30%)
Jun 15, 2023
9.260
9.476
9.220
9.250
17,762
+0.00(+0.00%)
Jun 14, 2023
9.280
9.350
9.250
9.250
4,682
-0.02(-0.22%)
Jun 13, 2023
9.270
9.300
9.250
9.270
11,959
-0.06(-0.64%)
Jun 12, 2023
9.200
9.360
9.200
9.330
15,325
-0.15(-1.58%)
Jun 09, 2023
9.440
9.480
9.210
9.480
2,620
+0.09(+0.96%)
Jun 08, 2023
9.430
9.430
9.210
9.390
5,759
-0.11(-1.16%)
Jun 07, 2023
9.510
9.515
9.140
9.500
15,352
-0.18(-1.86%)
Jun 06, 2023
9.550
9.680
9.460
9.680
3,396
+0.05(+0.52%)
Jun 05, 2023
9.750
9.750
9.420
9.630
6,985
-0.15(-1.53%)
Jun 02, 2023
9.530
9.790
9.530
9.780
8,627
+0.23(+2.41%)
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.