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
Chargepoint Hldgs Inc
(NY:
CHPT
)
1.370
-0.060 (-4.20%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024
1.510
1.530
1.450
1.510
53,074,420
+0.00(+0.00%)
Jun 27, 2024
1.400
1.530
1.390
1.510
13,096,775
+0.11(+7.86%)
Jun 26, 2024
1.340
1.410
1.300
1.400
15,518,461
+0.11(+8.53%)
Jun 25, 2024
1.410
1.410
1.280
1.290
14,183,400
-0.10(-7.19%)
Jun 24, 2024
1.420
1.420
1.380
1.390
8,348,708
-0.03(-2.11%)
Jun 21, 2024
1.490
1.490
1.350
1.420
27,577,060
-0.08(-5.33%)
Jun 20, 2024
1.520
1.540
1.490
1.500
13,083,860
+0.00(+0.00%)
Jun 18, 2024
1.670
1.670
1.480
1.500
21,851,792
-0.15(-9.09%)
Jun 17, 2024
1.660
1.710
1.650
1.650
9,850,910
-0.04(-2.37%)
Jun 14, 2024
1.720
1.720
1.670
1.690
11,115,513
-0.03(-1.74%)
Jun 13, 2024
1.860
1.860
1.720
1.720
7,947,353
-0.09(-4.97%)
Jun 12, 2024
1.850
1.970
1.790
1.810
18,944,804
+0.02(+1.12%)
Jun 11, 2024
1.770
1.800
1.740
1.790
9,355,147
+0.01(+0.56%)
Jun 10, 2024
1.750
1.830
1.750
1.780
7,396,051
-0.02(-1.11%)
Jun 07, 2024
1.750
1.835
1.730
1.800
9,301,869
-0.03(-1.64%)
Jun 06, 2024
1.710
1.830
1.640
1.830
18,219,596
+0.10(+5.78%)
Jun 05, 2024
1.680
1.780
1.640
1.730
23,247,446
+0.05(+2.98%)
Jun 04, 2024
1.630
1.690
1.610
1.680
9,446,480
+0.03(+1.82%)
Jun 03, 2024
1.720
1.760
1.610
1.650
9,425,631
-0.03(-1.79%)
May 31, 2024
1.770
1.795
1.630
1.680
25,139,224
-0.08(-4.55%)
May 30, 2024
1.670
1.780
1.650
1.760
10,903,441
+0.12(+7.32%)
May 29, 2024
1.680
1.685
1.630
1.640
6,710,859
-0.07(-4.09%)
May 28, 2024
1.760
1.790
1.670
1.710
10,457,608
-0.07(-3.93%)
May 24, 2024
1.750
1.780
1.700
1.780
8,736,431
+0.06(+3.49%)
May 23, 2024
1.840
1.840
1.680
1.720
9,757,857
-0.08(-4.44%)
May 22, 2024
1.760
1.900
1.750
1.800
11,992,115
+0.06(+3.45%)
May 21, 2024
1.750
1.780
1.700
1.740
13,776,585
-0.03(-1.69%)
May 20, 2024
1.910
1.920
1.760
1.770
8,937,893
-0.14(-7.33%)
May 17, 2024
1.870
1.930
1.810
1.910
12,044,773
+0.05(+2.69%)
May 16, 2024
1.860
1.890
1.790
1.860
7,879,804
-0.03(-1.59%)
May 15, 2024
1.910
1.950
1.840
1.890
9,882,949
+0.04(+2.16%)
May 14, 2024
1.830
2.060
1.800
1.850
28,260,958
+0.13(+7.56%)
May 13, 2024
1.520
1.720
1.520
1.720
12,747,861
+0.19(+12.42%)
May 10, 2024
1.700
1.710
1.520
1.530
11,006,461
-0.16(-9.47%)
May 09, 2024
1.740
1.760
1.650
1.690
12,799,187
-0.05(-2.87%)
May 08, 2024
1.700
1.740
1.660
1.740
11,443,189
-0.02(-1.14%)
May 07, 2024
1.770
1.860
1.740
1.760
14,408,746
-0.02(-1.12%)
May 06, 2024
1.650
1.790
1.640
1.780
19,933,870
+0.12(+7.23%)
May 03, 2024
1.580
1.680
1.540
1.660
17,514,280
+0.14(+9.21%)
May 02, 2024
1.500
1.530
1.410
1.520
10,162,811
+0.10(+7.04%)
May 01, 2024
1.360
1.530
1.340
1.420
13,426,871
+0.09(+6.77%)
Apr 30, 2024
1.310
1.360
1.280
1.330
7,685,012
+0.00(+0.00%)
Apr 29, 2024
1.290
1.390
1.290
1.330
7,509,435
+0.06(+4.72%)
Apr 26, 2024
1.260
1.310
1.230
1.270
9,948,671
+0.01(+0.79%)
Apr 25, 2024
1.270
1.290
1.220
1.260
8,362,706
-0.03(-2.33%)
Apr 24, 2024
1.350
1.390
1.290
1.290
9,664,533
-0.05(-3.73%)
Apr 23, 2024
1.340
1.440
1.330
1.340
14,500,895
-0.02(-1.47%)
Apr 22, 2024
1.360
1.360
1.210
1.360
19,545,860
+0.00(+0.00%)
Apr 19, 2024
1.340
1.400
1.340
1.360
7,896,833
-0.02(-1.45%)
Apr 18, 2024
1.400
1.460
1.340
1.380
9,978,116
-0.02(-1.43%)
Apr 17, 2024
1.500
1.530
1.400
1.400
15,959,650
-0.10(-6.67%)
Apr 16, 2024
1.560
1.570
1.500
1.500
11,592,945
-0.08(-5.06%)
Apr 15, 2024
1.610
1.620
1.570
1.580
7,974,896
-0.03(-1.86%)
Apr 12, 2024
1.640
1.680
1.600
1.610
9,082,456
-0.04(-2.42%)
Apr 11, 2024
1.670
1.695
1.630
1.650
9,068,558
-0.01(-0.60%)
Apr 10, 2024
1.710
1.720
1.640
1.660
15,078,759
-0.11(-6.21%)
Apr 09, 2024
1.820
1.850
1.700
1.770
17,932,338
-0.08(-4.32%)
Apr 08, 2024
1.820
1.910
1.810
1.850
7,627,110
+0.02(+1.09%)
Apr 05, 2024
1.790
1.850
1.780
1.830
6,646,836
+0.01(+0.55%)
Apr 04, 2024
1.850
1.930
1.810
1.820
10,559,842
-0.01(-0.55%)
Apr 03, 2024
1.730
1.850
1.690
1.830
17,525,726
+0.09(+5.17%)
Apr 02, 2024
1.770
1.780
1.720
1.740
10,903,043
-0.08(-4.40%)
Apr 01, 2024
1.900
1.915
1.770
1.820
18,812,256
-0.08(-4.21%)
Mar 28, 2024
1.850
1.910
1.840
1.900
17,190,428
+0.00(+0.00%)
Mar 27, 2024
1.760
1.910
1.741
1.900
16,453,896
+0.16(+9.20%)
Mar 26, 2024
1.750
1.790
1.730
1.740
11,936,943
+0.01(+0.58%)
Mar 25, 2024
1.750
1.870
1.700
1.730
18,436,020
-0.01(-0.57%)
Mar 22, 2024
1.840
1.850
1.720
1.740
16,495,791
-0.15(-7.94%)
Mar 21, 2024
1.840
1.920
1.800
1.890
12,802,736
+0.06(+3.28%)
Mar 20, 2024
1.720
1.850
1.680
1.830
11,385,752
+0.12(+7.02%)
Mar 19, 2024
1.690
1.730
1.640
1.710
9,309,426
-0.01(-0.58%)
Mar 18, 2024
1.710
1.750
1.650
1.720
12,347,912
+0.04(+2.38%)
Mar 15, 2024
1.700
1.720
1.620
1.680
29,899,716
-0.01(-0.59%)
Mar 14, 2024
1.790
1.800
1.660
1.690
17,019,372
-0.09(-5.06%)
Mar 13, 2024
1.800
1.880
1.770
1.780
12,315,745
-0.05(-2.73%)
Mar 12, 2024
1.930
1.930
1.810
1.830
15,555,907
-0.09(-4.69%)
Mar 11, 2024
1.900
2.030
1.880
1.920
11,669,573
+0.00(+0.00%)
Mar 08, 2024
1.950
2.040
1.900
1.920
14,880,661
-0.03(-1.54%)
Mar 07, 2024
1.930
2.000
1.900
1.950
10,341,450
+0.02(+1.04%)
Mar 06, 2024
1.890
1.960
1.800
1.930
25,753,026
-0.07(-3.50%)
Mar 05, 2024
2.010
2.060
1.950
2.000
18,468,654
-0.07(-3.38%)
Mar 04, 2024
2.120
2.130
1.980
2.070
12,283,003
-0.01(-0.48%)
Mar 01, 2024
2.090
2.140
2.010
2.080
10,523,697
+0.01(+0.48%)
Feb 29, 2024
2.050
2.150
2.010
2.070
13,335,262
+0.08(+4.02%)
Feb 28, 2024
1.990
2.065
1.950
1.990
8,904,969
-0.02(-1.00%)
Feb 27, 2024
1.980
2.040
1.960
2.010
9,922,569
+0.05(+2.55%)
Feb 26, 2024
1.920
2.020
1.880
1.960
10,801,570
+0.06(+3.16%)
Feb 23, 2024
1.950
1.960
1.890
1.900
12,442,062
-0.02(-1.04%)
Feb 22, 2024
2.000
2.020
1.910
1.920
14,856,851
-0.01(-0.52%)
Feb 21, 2024
2.100
2.100
1.930
1.930
16,278,124
-0.13(-6.31%)
Feb 20, 2024
2.120
2.220
2.050
2.060
13,825,163
-0.08(-3.74%)
Feb 16, 2024
2.180
2.260
2.130
2.140
11,819,321
-0.11(-4.89%)
Feb 15, 2024
2.300
2.370
2.180
2.250
13,765,358
-0.07(-3.02%)
Feb 14, 2024
2.190
2.330
2.180
2.320
19,525,518
+0.26(+12.62%)
Feb 13, 2024
2.120
2.150
2.030
2.060
12,382,997
-0.21(-9.25%)
Feb 12, 2024
2.140
2.370
2.140
2.270
18,991,020
+0.12(+5.58%)
Feb 09, 2024
2.130
2.210
2.065
2.150
11,391,427
+0.05(+2.38%)
Feb 08, 2024
1.960
2.130
1.940
2.100
12,928,853
+0.15(+7.69%)
Feb 07, 2024
2.020
2.070
1.910
1.950
10,092,541
-0.07(-3.47%)
Feb 06, 2024
1.900
2.020
1.850
2.020
10,351,689
+0.14(+7.45%)
Feb 05, 2024
1.970
1.980
1.860
1.880
10,505,927
-0.11(-5.53%)
Feb 02, 2024
2.000
2.030
1.950
1.990
9,588,584
-0.06(-2.93%)
Feb 01, 2024
2.000
2.070
1.940
2.050
16,012,368
+0.15(+7.89%)
Jan 31, 2024
1.940
2.100
1.890
1.900
17,189,558
-0.04(-2.06%)
Jan 30, 2024
2.010
2.020
1.930
1.940
8,753,602
-0.10(-4.90%)
Jan 29, 2024
1.940
2.060
1.860
2.040
13,120,617
+0.10(+5.15%)
Jan 26, 2024
1.970
2.050
1.920
1.940
7,232,607
-0.02(-1.02%)
Jan 25, 2024
2.000
2.060
1.870
1.960
13,284,936
-0.07(-3.45%)
Jan 24, 2024
2.240
2.280
2.010
2.030
15,920,915
-0.13(-6.02%)
Jan 23, 2024
2.040
2.180
2.010
2.160
22,619,492
+0.20(+10.20%)
Jan 22, 2024
1.790
2.040
1.780
1.960
26,364,516
+0.22(+12.64%)
Jan 19, 2024
1.640
1.760
1.560
1.740
25,110,314
+0.09(+5.45%)
Jan 18, 2024
1.740
1.780
1.575
1.650
20,089,520
-0.07(-4.07%)
Jan 17, 2024
1.760
1.770
1.650
1.720
18,927,728
-0.08(-4.44%)
Jan 16, 2024
1.900
1.900
1.780
1.800
17,040,584
-0.10(-5.26%)
Jan 12, 2024
2.010
2.070
1.890
1.900
13,220,787
-0.11(-5.47%)
Jan 11, 2024
1.980
2.040
1.860
2.010
25,830,236
+0.07(+3.61%)
Jan 10, 2024
2.140
2.140
1.940
1.940
23,183,084
-0.19(-8.92%)
Jan 09, 2024
2.220
2.270
2.110
2.130
11,643,902
-0.10(-4.48%)
Jan 08, 2024
2.240
2.270
2.140
2.230
13,531,110
+0.00(+0.00%)
Jan 05, 2024
2.100
2.290
2.060
2.230
12,777,305
+0.12(+5.69%)
Jan 04, 2024
2.070
2.180
2.050
2.110
12,660,373
+0.05(+2.43%)
Jan 03, 2024
2.160
2.160
2.030
2.060
15,009,412
-0.11(-5.07%)
Jan 02, 2024
2.300
2.350
2.170
2.170
13,164,041
-0.17(-7.26%)
Dec 29, 2023
2.400
2.410
2.320
2.340
13,324,896
-0.08(-3.31%)
Dec 28, 2023
2.460
2.520
2.360
2.420
20,842,668
-0.06(-2.42%)
Dec 27, 2023
2.520
2.530
2.445
2.480
14,511,152
-0.01(-0.40%)
Dec 26, 2023
2.500
2.680
2.474
2.490
17,752,252
+0.02(+0.81%)
Dec 22, 2023
2.420
2.540
2.370
2.470
13,453,404
+0.03(+1.23%)
Dec 21, 2023
2.580
2.630
2.340
2.440
18,618,664
-0.04(-1.61%)
Dec 20, 2023
2.610
2.740
2.480
2.480
15,070,574
-0.15(-5.70%)
Dec 19, 2023
2.710
2.780
2.600
2.630
15,972,984
-0.05(-1.87%)
Dec 18, 2023
2.730
2.790
2.630
2.680
13,429,622
-0.04(-1.47%)
Dec 15, 2023
3.020
3.130
2.600
2.720
38,351,760
-0.18(-6.21%)
Dec 14, 2023
2.510
2.920
2.510
2.900
36,812,340
+0.50(+20.83%)
Dec 13, 2023
2.210
2.420
2.145
2.400
16,398,493
+0.18(+8.11%)
Dec 12, 2023
2.310
2.320
2.120
2.220
17,325,452
-0.11(-4.72%)
Dec 11, 2023
2.310
2.370
2.230
2.330
14,601,248
-0.02(-0.85%)
Dec 08, 2023
2.230
2.490
2.160
2.350
25,658,548
+0.10(+4.44%)
Dec 07, 2023
2.040
2.290
1.930
2.250
31,268,892
+0.20(+9.76%)
Dec 06, 2023
2.030
2.180
1.990
2.050
20,690,834
+0.06(+3.02%)
Dec 05, 2023
2.070
2.125
1.980
1.990
16,646,768
-0.10(-4.78%)
Dec 04, 2023
2.020
2.220
2.010
2.090
24,571,498
+0.07(+3.47%)
Dec 01, 2023
1.840
2.040
1.800
2.020
23,045,724
+0.16(+8.60%)
Nov 30, 2023
2.000
2.009
1.850
1.860
18,849,320
-0.10(-5.10%)
Nov 29, 2023
1.950
2.065
1.940
1.960
16,016,714
+0.03(+1.55%)
Nov 28, 2023
1.950
1.970
1.790
1.930
30,167,680
-0.06(-3.02%)
Nov 27, 2023
2.020
2.020
1.950
1.990
15,730,917
-0.05(-2.45%)
Nov 24, 2023
1.980
2.120
1.940
2.040
14,142,185
+0.07(+3.55%)
Nov 22, 2023
2.010
2.040
1.930
1.970
21,417,380
+0.00(+0.00%)
Nov 21, 2023
2.090
2.115
1.950
1.970
28,338,228
-0.15(-7.08%)
Nov 20, 2023
2.020
2.190
1.970
2.120
50,265,144
+0.10(+4.95%)
Nov 17, 2023
2.030
2.120
1.950
2.020
91,422,256
-1.11(-35.46%)
Nov 16, 2023
3.250
3.310
3.030
3.130
18,107,896
-0.19(-5.72%)
Nov 15, 2023
3.270
3.540
3.230
3.320
19,736,654
+0.09(+2.79%)
Nov 14, 2023
2.910
3.250
2.905
3.230
20,689,552
+0.48(+17.45%)
Nov 13, 2023
2.690
2.800
2.610
2.750
8,721,403
+0.04(+1.48%)
Nov 10, 2023
2.700
2.730
2.580
2.710
12,128,764
+0.02(+0.74%)
Nov 09, 2023
2.780
2.830
2.630
2.690
13,275,098
-0.05(-1.82%)
Nov 08, 2023
2.850
2.860
2.710
2.740
8,657,605
-0.09(-3.18%)
Nov 07, 2023
2.800
2.860
2.720
2.830
7,264,545
+0.01(+0.35%)
Nov 06, 2023
3.160
3.160
2.780
2.820
14,999,841
-0.26(-8.44%)
Nov 03, 2023
3.030
3.300
3.010
3.080
20,713,200
+0.19(+6.57%)
Nov 02, 2023
2.590
2.900
2.590
2.890
18,519,992
+0.38(+15.14%)
Nov 01, 2023
2.530
2.580
2.440
2.510
13,066,911
-0.03(-1.18%)
Oct 31, 2023
2.470
2.560
2.410
2.540
10,329,544
+0.08(+3.25%)
Oct 30, 2023
2.550
2.570
2.385
2.460
10,914,399
-0.03(-1.20%)
Oct 27, 2023
2.520
2.580
2.395
2.490
23,675,480
+0.00(+0.00%)
Oct 26, 2023
2.570
2.700
2.450
2.490
18,254,400
-0.12(-4.60%)
Oct 25, 2023
2.760
2.760
2.590
2.610
14,609,308
-0.16(-5.78%)
Oct 24, 2023
2.840
3.050
2.760
2.770
17,265,044
-0.03(-1.07%)
Oct 23, 2023
2.920
2.980
2.775
2.800
17,903,536
-0.17(-5.72%)
Oct 20, 2023
3.010
3.170
2.940
2.970
18,672,296
-0.14(-4.50%)
Oct 19, 2023
3.280
3.290
3.080
3.110
18,320,408
-0.13(-4.01%)
Oct 18, 2023
3.560
3.610
3.230
3.240
19,855,960
-0.40(-10.99%)
Oct 17, 2023
3.340
3.650
3.300
3.640
18,097,716
+0.26(+7.69%)
Oct 16, 2023
3.450
3.520
3.360
3.380
12,383,392
-0.06(-1.74%)
Oct 13, 2023
3.590
3.630
3.390
3.440
17,443,064
-0.14(-3.91%)
Oct 12, 2023
3.760
3.760
3.500
3.580
26,003,772
-0.20(-5.29%)
Oct 11, 2023
4.580
4.619
3.750
3.780
102,148,616
-0.71(-15.81%)
Oct 10, 2023
4.100
4.510
4.090
4.490
11,973,507
+0.40(+9.78%)
Oct 09, 2023
4.230
4.420
4.050
4.090
12,270,674
-0.22(-5.10%)
Oct 06, 2023
4.080
4.340
4.050
4.310
11,602,363
+0.15(+3.61%)
Oct 05, 2023
4.320
4.350
4.120
4.160
11,553,517
-0.24(-5.45%)
Oct 04, 2023
4.390
4.450
4.200
4.400
11,618,825
+0.02(+0.46%)
Oct 03, 2023
4.690
4.700
4.260
4.380
20,827,234
-0.37(-7.79%)
Oct 02, 2023
4.980
5.000
4.710
4.750
10,056,520
-0.22(-4.43%)
Sep 29, 2023
5.070
5.180
4.880
4.970
10,870,571
-0.01(-0.20%)
Sep 28, 2023
5.050
5.100
4.765
4.980
12,062,944
-0.04(-0.80%)
Sep 27, 2023
5.080
5.230
4.982
5.020
16,208,406
+0.17(+3.51%)
Sep 26, 2023
4.840
4.970
4.731
4.850
9,559,907
-0.07(-1.42%)
Sep 25, 2023
5.020
4.990
4.910
4.920
17,794,706
-0.10(-1.99%)
Sep 22, 2023
5.150
5.240
4.920
5.020
15,632,100
-0.07(-1.38%)
Sep 21, 2023
5.020
5.160
4.940
5.090
18,016,882
-0.09(-1.74%)
Sep 20, 2023
5.440
5.490
5.170
5.180
10,946,571
-0.19(-3.54%)
Sep 19, 2023
5.340
5.420
5.210
5.370
10,773,877
+0.00(+0.00%)
Sep 18, 2023
5.620
5.650
5.340
5.370
11,968,481
-0.25(-4.45%)
Sep 15, 2023
5.960
6.030
5.570
5.620
17,868,628
-0.43(-7.11%)
Sep 14, 2023
5.810
6.110
5.810
6.050
10,999,589
+0.25(+4.31%)
Sep 13, 2023
5.670
5.850
5.540
5.800
12,214,908
+0.13(+2.29%)
Sep 12, 2023
5.690
5.890
5.590
5.670
15,828,144
-0.08(-1.39%)
Sep 11, 2023
5.770
5.840
5.460
5.750
14,029,807
+0.03(+0.52%)
Sep 08, 2023
6.330
6.330
5.670
5.720
21,523,880
-0.57(-9.06%)
Sep 07, 2023
5.930
6.290
4.960
6.290
44,919,572
-0.77(-10.91%)
Sep 06, 2023
7.240
7.405
7.040
7.060
11,277,526
-0.20(-2.75%)
Sep 05, 2023
7.400
7.570
7.210
7.260
8,492,669
-0.18(-2.42%)
Sep 01, 2023
7.230
7.540
7.230
7.440
6,224,562
+0.28(+3.91%)
Aug 31, 2023
7.360
7.460
7.125
7.160
6,165,757
-0.16(-2.19%)
Aug 30, 2023
7.280
7.440
7.190
7.320
5,909,678
+0.08(+1.10%)
Aug 29, 2023
6.870
7.300
6.830
7.240
7,228,941
+0.31(+4.47%)
Aug 28, 2023
6.900
7.010
6.830
6.930
4,253,470
+0.10(+1.46%)
Aug 25, 2023
6.800
6.890
6.650
6.830
5,447,519
+0.04(+0.59%)
Aug 24, 2023
7.100
7.130
6.790
6.790
6,939,243
-0.28(-3.96%)
Aug 23, 2023
6.970
7.150
6.900
7.070
4,659,825
+0.05(+0.71%)
Aug 22, 2023
7.060
7.230
6.910
7.020
6,314,544
+0.05(+0.72%)
Aug 21, 2023
7.060
7.185
6.920
6.970
7,067,181
-0.09(-1.27%)
Aug 18, 2023
7.030
7.310
6.940
7.060
6,582,073
-0.14(-1.94%)
Aug 17, 2023
7.370
7.420
7.180
7.200
5,286,113
-0.09(-1.23%)
Aug 16, 2023
7.520
7.540
7.210
7.290
9,668,287
-0.30(-3.95%)
Aug 15, 2023
7.690
7.770
7.540
7.590
5,253,498
-0.22(-2.82%)
Aug 14, 2023
7.710
7.890
7.550
7.810
5,533,777
+0.00(+0.00%)
Aug 11, 2023
7.740
7.850
7.640
7.810
6,073,335
+0.00(+0.00%)
Aug 10, 2023
7.980
8.100
7.740
7.810
7,799,094
-0.16(-2.01%)
Aug 09, 2023
8.020
8.130
7.840
7.970
5,897,083
-0.02(-0.25%)
Aug 08, 2023
7.870
8.030
7.730
7.990
7,925,329
-0.02(-0.25%)
Aug 07, 2023
8.010
8.050
7.720
8.010
6,549,688
-0.04(-0.50%)
Aug 04, 2023
8.200
8.235
7.990
8.050
6,072,740
-0.06(-0.74%)
Aug 03, 2023
8.070
8.260
8.060
8.110
5,796,649
-0.01(-0.12%)
Aug 02, 2023
8.200
8.220
7.850
8.120
11,648,930
-0.28(-3.33%)
Aug 01, 2023
8.540
8.579
8.320
8.400
5,133,867
-0.26(-3.00%)
Jul 31, 2023
8.300
8.680
8.270
8.660
9,473,291
+0.43(+5.22%)
Jul 28, 2023
8.080
8.280
8.000
8.230
11,060,682
+0.30(+3.78%)
Jul 27, 2023
8.370
8.450
7.900
7.930
11,673,174
-0.29(-3.53%)
Jul 26, 2023
8.130
8.550
8.100
8.220
10,571,419
+0.10(+1.23%)
Jul 25, 2023
8.360
8.430
8.110
8.120
7,093,677
-0.22(-2.64%)
Jul 24, 2023
8.340
8.440
8.200
8.340
6,014,591
+0.01(+0.12%)
Jul 21, 2023
8.340
8.400
8.065
8.330
10,822,771
+0.07(+0.85%)
Jul 20, 2023
8.640
8.640
8.230
8.260
12,354,033
-0.43(-4.95%)
Jul 19, 2023
8.670
9.040
8.600
8.690
13,238,153
+0.14(+1.64%)
Jul 18, 2023
8.530
8.850
8.523
8.550
8,220,810
-0.11(-1.27%)
Jul 17, 2023
8.260
8.789
8.130
8.660
10,353,594
+0.40(+4.84%)
Jul 14, 2023
8.860
9.020
8.250
8.260
11,894,826
-0.59(-6.67%)
Jul 13, 2023
9.050
9.200
8.790
8.850
12,881,882
-0.14(-1.56%)
Jul 12, 2023
9.120
9.230
8.880
8.990
11,528,444
+0.06(+0.67%)
Jul 11, 2023
9.130
9.130
8.780
8.930
9,472,722
-0.09(-1.00%)
Jul 10, 2023
8.630
9.080
8.510
9.020
8,798,359
+0.35(+4.04%)
Jul 07, 2023
8.700
8.920
8.610
8.670
10,940,175
+0.01(+0.12%)
Jul 06, 2023
8.640
8.720
8.090
8.660
13,080,337
-0.19(-2.15%)
Jul 05, 2023
8.590
9.070
8.480
8.850
9,045,795
+0.15(+1.72%)
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.