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
Braskem S.A. ADR
(NY:
BAK
)
7.410
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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
8.440
8.440
8.130
8.200
1,605,958
-0.62(-7.03%)
Apr 29, 2024
9.090
9.210
8.800
8.820
505,957
-0.12(-1.34%)
Apr 26, 2024
8.880
9.050
8.820
8.940
694,018
+0.22(+2.52%)
Apr 25, 2024
8.640
8.820
8.640
8.720
422,021
-0.08(-0.91%)
Apr 24, 2024
8.770
8.895
8.730
8.800
774,222
-0.09(-1.01%)
Apr 23, 2024
8.620
8.940
8.590
8.890
500,557
+0.13(+1.48%)
Apr 22, 2024
8.430
8.800
8.380
8.760
599,978
+0.11(+1.27%)
Apr 19, 2024
8.520
8.750
8.510
8.650
661,192
+0.01(+0.12%)
Apr 18, 2024
8.500
8.640
8.350
8.640
1,206,474
+0.07(+0.82%)
Apr 17, 2024
8.680
8.700
8.545
8.570
727,607
-0.14(-1.61%)
Apr 16, 2024
8.750
8.790
8.600
8.710
700,536
-0.22(-2.46%)
Apr 15, 2024
9.010
9.140
8.860
8.930
651,240
-0.34(-3.67%)
Apr 12, 2024
9.470
9.510
9.210
9.270
756,903
-0.35(-3.64%)
Apr 11, 2024
9.600
9.700
9.530
9.620
404,883
-0.08(-0.82%)
Apr 10, 2024
9.670
9.815
9.580
9.700
555,121
-0.20(-2.02%)
Apr 09, 2024
9.960
9.965
9.805
9.900
471,300
+0.02(+0.20%)
Apr 08, 2024
9.920
10.00
9.740
9.880
993,662
-0.31(-3.04%)
Apr 05, 2024
10.40
10.50
10.04
10.19
963,471
-0.18(-1.74%)
Apr 04, 2024
10.44
10.63
10.33
10.37
506,665
+0.06(+0.58%)
Apr 03, 2024
10.27
10.32
9.870
10.31
1,138,121
+0.04(+0.39%)
Apr 02, 2024
10.31
10.49
10.23
10.27
515,129
-0.03(-0.29%)
Apr 01, 2024
10.48
10.50
10.23
10.30
452,010
-0.23(-2.18%)
Mar 28, 2024
10.81
10.56
10.54
10.53
938,086
-0.37(-3.39%)
Mar 27, 2024
10.42
10.91
10.34
10.90
1,187,946
+0.51(+4.91%)
Mar 26, 2024
10.37
10.55
10.26
10.39
642,396
+0.02(+0.19%)
Mar 25, 2024
10.70
10.71
10.30
10.37
1,424,728
-0.44(-4.07%)
Mar 22, 2024
10.74
10.98
10.48
10.81
1,434,920
+0.15(+1.41%)
Mar 21, 2024
10.53
10.68
10.32
10.66
2,383,847
+0.10(+0.95%)
Mar 20, 2024
9.910
10.56
9.670
10.56
3,961,847
+1.57(+17.46%)
Mar 19, 2024
8.880
9.245
8.830
8.990
2,378,059
+0.40(+4.66%)
Mar 18, 2024
8.680
8.740
8.405
8.590
1,114,334
+0.06(+0.70%)
Mar 15, 2024
8.230
8.590
8.230
8.530
1,302,429
+0.20(+2.40%)
Mar 14, 2024
8.220
8.340
8.095
8.330
925,795
+0.04(+0.48%)
Mar 13, 2024
8.190
8.410
8.180
8.290
450,670
+0.08(+0.97%)
Mar 12, 2024
8.370
8.420
8.175
8.210
491,664
+0.01(+0.12%)
Mar 11, 2024
8.010
8.345
8.010
8.200
787,332
+0.18(+2.24%)
Mar 08, 2024
8.120
8.185
7.995
8.020
754,405
-0.20(-2.43%)
Mar 07, 2024
8.210
8.255
8.110
8.220
680,879
+0.05(+0.61%)
Mar 06, 2024
8.550
8.560
8.140
8.170
1,074,018
-0.31(-3.66%)
Mar 05, 2024
8.930
8.940
8.470
8.480
922,676
-0.46(-5.15%)
Mar 04, 2024
8.760
8.945
8.595
8.940
988,350
+0.14(+1.59%)
Mar 01, 2024
8.630
8.845
8.550
8.800
871,784
+0.33(+3.90%)
Feb 29, 2024
8.320
8.520
8.275
8.470
865,132
+0.18(+2.17%)
Feb 28, 2024
8.430
8.530
8.240
8.290
1,099,530
-0.31(-3.60%)
Feb 27, 2024
8.540
8.740
8.480
8.600
601,152
+0.13(+1.53%)
Feb 26, 2024
8.180
8.490
8.130
8.470
917,852
+0.29(+3.55%)
Feb 23, 2024
8.260
8.295
8.100
8.180
989,342
-0.16(-1.92%)
Feb 22, 2024
7.990
8.395
7.940
8.340
2,158,512
+0.44(+5.57%)
Feb 21, 2024
8.160
8.240
7.730
7.900
2,092,068
-0.03(-0.38%)
Feb 20, 2024
7.860
7.960
7.670
7.930
1,457,301
+0.11(+1.41%)
Feb 16, 2024
7.450
7.975
7.430
7.820
1,593,943
+0.72(+10.14%)
Feb 15, 2024
7.090
7.230
7.020
7.100
848,203
+0.18(+2.60%)
Feb 14, 2024
6.900
7.000
6.780
6.920
643,019
+0.07(+1.02%)
Feb 13, 2024
7.000
7.070
6.720
6.850
783,178
-0.25(-3.52%)
Feb 12, 2024
7.010
7.290
6.350
7.100
1,725,886
+0.08(+1.14%)
Feb 09, 2024
7.080
7.170
6.990
7.020
470,122
-0.03(-0.43%)
Feb 08, 2024
7.090
7.120
6.980
7.050
433,503
-0.03(-0.42%)
Feb 07, 2024
7.200
7.210
6.995
7.080
668,619
-0.14(-1.94%)
Feb 06, 2024
7.150
7.315
7.145
7.220
645,422
+0.10(+1.40%)
Feb 05, 2024
7.000
7.150
6.800
7.120
1,208,731
+0.02(+0.28%)
Feb 02, 2024
7.230
7.270
7.080
7.100
840,674
-0.22(-3.01%)
Feb 01, 2024
7.260
7.375
7.190
7.320
831,465
+0.08(+1.10%)
Jan 31, 2024
7.370
7.515
7.230
7.240
725,621
+0.00(+0.00%)
Jan 30, 2024
7.490
7.518
7.190
7.240
1,113,688
-0.45(-5.85%)
Jan 29, 2024
7.500
7.700
7.395
7.690
620,258
+0.07(+0.92%)
Jan 26, 2024
7.510
7.655
7.500
7.620
724,394
+0.15(+2.01%)
Jan 25, 2024
7.350
7.525
7.305
7.470
855,567
+0.17(+2.33%)
Jan 24, 2024
7.380
7.380
7.221
7.300
655,934
+0.07(+0.97%)
Jan 23, 2024
7.000
7.260
7.000
7.230
1,014,915
+0.28(+4.03%)
Jan 22, 2024
7.080
7.171
6.885
6.950
2,150,640
-0.27(-3.74%)
Jan 19, 2024
7.270
7.320
7.210
7.220
653,032
-0.02(-0.28%)
Jan 18, 2024
7.260
7.300
7.190
7.240
766,244
-0.06(-0.82%)
Jan 17, 2024
7.480
7.490
7.289
7.300
1,413,257
-0.26(-3.44%)
Jan 16, 2024
7.710
7.720
7.460
7.560
876,529
-0.30(-3.82%)
Jan 12, 2024
7.980
8.080
7.770
7.860
1,034,238
+0.19(+2.48%)
Jan 11, 2024
7.800
7.850
7.670
7.670
654,259
-0.18(-2.29%)
Jan 10, 2024
8.000
8.010
7.750
7.850
1,312,363
-0.25(-3.09%)
Jan 09, 2024
8.290
8.300
8.070
8.100
1,220,718
-0.38(-4.48%)
Jan 08, 2024
8.290
8.490
8.270
8.480
867,862
+0.19(+2.29%)
Jan 05, 2024
8.400
8.610
8.250
8.290
944,448
-0.19(-2.24%)
Jan 04, 2024
8.400
8.531
8.310
8.480
625,323
+0.11(+1.31%)
Jan 03, 2024
8.410
8.450
8.220
8.370
1,140,623
-0.22(-2.56%)
Jan 02, 2024
8.800
8.820
8.490
8.590
917,719
-0.23(-2.61%)
Dec 29, 2023
9.020
9.020
8.720
8.820
708,813
-0.17(-1.89%)
Dec 28, 2023
9.050
9.120
8.960
8.990
443,600
-0.08(-0.88%)
Dec 27, 2023
8.970
9.080
8.880
9.070
767,354
+0.00(+0.00%)
Dec 26, 2023
9.020
9.170
8.991
9.070
840,080
+0.13(+1.45%)
Dec 22, 2023
8.870
8.940
8.715
8.940
1,444,496
+0.22(+2.52%)
Dec 21, 2023
8.150
8.750
8.150
8.720
2,320,296
+0.66(+8.19%)
Dec 20, 2023
8.040
8.370
8.000
8.060
1,932,199
-0.03(-0.37%)
Dec 19, 2023
7.550
8.100
7.521
8.090
2,550,154
+0.64(+8.59%)
Dec 18, 2023
7.260
7.497
7.150
7.450
1,311,702
+0.41(+5.82%)
Dec 15, 2023
6.890
7.060
6.880
7.040
1,132,951
+0.15(+2.18%)
Dec 14, 2023
7.090
7.135
6.680
6.890
2,021,140
-0.11(-1.57%)
Dec 13, 2023
6.730
7.070
6.575
7.000
1,858,714
+0.22(+3.24%)
Dec 12, 2023
6.790
6.880
6.652
6.780
943,159
-0.08(-1.17%)
Dec 11, 2023
7.000
7.080
6.805
6.860
1,487,387
-0.30(-4.19%)
Dec 08, 2023
7.130
7.440
7.120
7.160
1,689,664
-0.09(-1.24%)
Dec 07, 2023
7.180
7.260
7.059
7.250
885,043
+0.12(+1.68%)
Dec 06, 2023
7.180
7.330
7.110
7.130
1,390,060
+0.06(+0.85%)
Dec 05, 2023
7.280
7.280
7.030
7.070
555,350
-0.21(-2.88%)
Dec 04, 2023
7.250
7.420
7.210
7.280
775,141
-0.17(-2.28%)
Dec 01, 2023
7.090
7.450
7.050
7.450
4,198,135
-0.33(-4.24%)
Nov 30, 2023
8.250
8.270
7.675
7.780
1,345,130
-0.58(-6.94%)
Nov 29, 2023
8.420
8.620
8.330
8.360
735,556
+0.22(+2.70%)
Nov 28, 2023
8.120
8.215
8.060
8.140
407,219
+0.02(+0.25%)
Nov 27, 2023
8.200
8.280
8.079
8.120
359,426
-0.13(-1.58%)
Nov 24, 2023
8.220
8.280
8.190
8.250
195,800
+0.12(+1.48%)
Nov 22, 2023
8.310
8.320
8.050
8.130
768,331
+0.06(+0.74%)
Nov 21, 2023
8.280
8.290
8.070
8.070
734,418
-0.29(-3.47%)
Nov 20, 2023
8.240
8.410
8.200
8.360
437,408
+0.17(+2.08%)
Nov 17, 2023
8.250
8.305
8.150
8.190
478,147
+0.13(+1.61%)
Nov 16, 2023
8.200
8.230
7.975
8.060
820,286
-0.01(-0.12%)
Nov 15, 2023
8.240
8.300
8.030
8.070
658,899
-0.13(-1.59%)
Nov 14, 2023
8.130
8.290
8.130
8.200
1,588,721
+0.30(+3.80%)
Nov 13, 2023
7.930
8.099
7.801
7.900
839,157
-0.17(-2.11%)
Nov 10, 2023
8.040
8.170
7.840
8.070
1,034,084
-0.01(-0.12%)
Nov 09, 2023
8.220
8.360
7.950
8.080
3,094,743
+1.05(+14.94%)
Nov 08, 2023
7.350
7.350
7.025
7.030
672,717
-0.14(-1.95%)
Nov 07, 2023
7.140
7.221
7.050
7.170
765,484
-0.08(-1.10%)
Nov 06, 2023
7.460
7.478
7.220
7.250
557,635
+0.04(+0.55%)
Nov 03, 2023
6.960
7.250
6.960
7.210
625,896
+0.32(+4.64%)
Nov 02, 2023
6.750
6.920
6.670
6.890
336,773
+0.26(+3.92%)
Nov 01, 2023
6.460
6.650
6.300
6.630
866,596
+0.24(+3.76%)
Oct 31, 2023
6.570
6.590
6.350
6.390
946,348
-0.22(-3.33%)
Oct 30, 2023
6.860
6.880
6.595
6.610
1,135,546
-0.39(-5.57%)
Oct 27, 2023
7.260
7.370
6.985
7.000
598,812
-0.10(-1.41%)
Oct 26, 2023
7.100
7.140
6.992
7.100
335,238
+0.02(+0.28%)
Oct 25, 2023
7.180
7.180
6.990
7.080
457,292
-0.18(-2.48%)
Oct 24, 2023
7.360
7.410
7.210
7.260
366,451
-0.07(-0.95%)
Oct 23, 2023
7.180
7.420
7.130
7.330
432,899
+0.10(+1.38%)
Oct 20, 2023
7.350
7.390
7.230
7.230
317,934
-0.17(-2.30%)
Oct 19, 2023
7.360
7.490
7.310
7.400
353,605
+0.02(+0.27%)
Oct 18, 2023
7.410
7.460
7.340
7.380
458,558
-0.17(-2.25%)
Oct 17, 2023
7.490
7.750
7.480
7.550
410,118
+0.11(+1.48%)
Oct 16, 2023
7.550
7.550
7.415
7.440
351,853
-0.06(-0.80%)
Oct 13, 2023
7.580
7.680
7.485
7.500
251,050
+0.02(+0.27%)
Oct 12, 2023
7.650
7.680
7.440
7.480
238,868
-0.18(-2.35%)
Oct 11, 2023
7.790
7.845
7.640
7.660
351,146
-0.10(-1.29%)
Oct 10, 2023
7.560
7.770
7.520
7.760
565,463
+0.26(+3.47%)
Oct 09, 2023
7.340
7.500
7.290
7.500
487,328
+0.05(+0.67%)
Oct 06, 2023
7.360
7.500
7.240
7.450
605,184
-0.06(-0.80%)
Oct 05, 2023
7.640
7.675
7.410
7.510
523,039
-0.13(-1.70%)
Oct 04, 2023
7.690
7.775
7.550
7.640
576,947
-0.03(-0.39%)
Oct 03, 2023
7.870
7.895
7.660
7.670
586,082
-0.27(-3.40%)
Oct 02, 2023
8.175
8.225
7.910
7.940
367,714
-0.27(-3.29%)
Sep 29, 2023
8.260
8.350
8.155
8.210
368,759
+0.17(+2.11%)
Sep 28, 2023
7.970
8.080
7.845
8.040
556,247
+0.05(+0.63%)
Sep 27, 2023
8.150
8.150
7.925
7.990
435,241
-0.15(-1.84%)
Sep 26, 2023
8.290
8.370
8.110
8.140
465,035
-0.22(-2.63%)
Sep 25, 2023
8.300
8.400
8.320
8.360
529,418
+0.00(+0.00%)
Sep 22, 2023
8.550
8.550
8.270
8.360
1,072,156
-0.23(-2.68%)
Sep 21, 2023
8.770
8.850
8.590
8.590
1,002,888
-0.48(-5.29%)
Sep 20, 2023
9.210
9.270
8.890
9.070
1,676,722
-0.37(-3.92%)
Sep 19, 2023
9.370
9.535
9.300
9.440
406,321
-0.08(-0.84%)
Sep 18, 2023
9.450
9.730
9.370
9.520
837,524
+0.49(+5.43%)
Sep 15, 2023
9.150
9.320
9.000
9.030
420,958
-0.27(-2.90%)
Sep 14, 2023
9.050
9.330
9.030
9.300
439,365
+0.22(+2.42%)
Sep 13, 2023
9.240
9.280
9.060
9.080
384,251
-0.12(-1.30%)
Sep 12, 2023
9.330
9.475
9.175
9.200
552,035
-0.22(-2.34%)
Sep 11, 2023
9.610
9.630
9.420
9.420
466,887
-0.23(-2.38%)
Sep 08, 2023
9.360
9.790
9.350
9.650
775,461
+0.24(+2.55%)
Sep 07, 2023
9.490
9.490
9.201
9.410
418,376
-0.15(-1.57%)
Sep 06, 2023
9.140
9.595
9.120
9.560
1,485,740
+0.49(+5.40%)
Sep 05, 2023
8.890
9.091
8.840
9.070
693,731
+0.08(+0.89%)
Sep 01, 2023
9.000
9.080
8.900
8.990
569,720
+0.15(+1.70%)
Aug 31, 2023
9.110
9.180
8.840
8.840
608,921
-0.41(-4.43%)
Aug 30, 2023
9.210
9.390
9.180
9.250
569,382
+0.04(+0.43%)
Aug 29, 2023
8.850
9.290
8.625
9.210
1,253,909
-0.06(-0.65%)
Aug 28, 2023
9.000
9.280
8.935
9.270
682,508
+0.20(+2.21%)
Aug 25, 2023
9.160
9.170
8.990
9.070
789,163
-0.16(-1.73%)
Aug 24, 2023
9.190
9.275
9.080
9.230
361,821
-0.12(-1.28%)
Aug 23, 2023
9.130
9.425
9.090
9.350
867,471
+0.19(+2.07%)
Aug 22, 2023
8.950
9.165
8.880
9.160
691,175
+0.26(+2.92%)
Aug 21, 2023
9.120
9.120
8.890
8.900
585,198
-0.31(-3.37%)
Aug 18, 2023
9.060
9.235
9.050
9.210
1,070,195
+0.18(+1.99%)
Aug 17, 2023
9.270
9.310
8.993
9.030
751,113
-0.11(-1.20%)
Aug 16, 2023
9.450
9.450
9.140
9.140
1,347,007
-0.31(-3.28%)
Aug 15, 2023
9.420
9.750
9.330
9.450
700,998
-0.02(-0.21%)
Aug 14, 2023
9.610
9.648
9.455
9.470
539,340
-0.30(-3.07%)
Aug 11, 2023
10.06
10.09
9.720
9.770
545,128
-0.36(-3.55%)
Aug 10, 2023
9.750
10.54
9.710
10.13
1,095,177
+0.69(+7.31%)
Aug 09, 2023
9.710
9.720
9.310
9.440
950,157
-0.21(-2.18%)
Aug 08, 2023
9.350
9.690
9.220
9.650
813,736
+0.17(+1.79%)
Aug 07, 2023
9.590
9.620
9.430
9.480
646,628
-0.17(-1.76%)
Aug 04, 2023
10.05
10.07
9.650
9.650
872,827
-0.24(-2.43%)
Aug 03, 2023
10.05
10.11
9.870
9.890
658,259
-0.23(-2.27%)
Aug 02, 2023
10.31
10.34
10.10
10.12
817,139
-0.29(-2.79%)
Aug 01, 2023
10.51
10.59
10.39
10.41
428,994
-0.21(-1.98%)
Jul 31, 2023
10.47
10.66
10.47
10.62
917,559
+0.28(+2.71%)
Jul 28, 2023
10.37
10.37
10.20
10.34
474,714
+0.07(+0.68%)
Jul 27, 2023
10.65
10.66
10.27
10.27
683,737
-0.40(-3.75%)
Jul 26, 2023
10.79
10.91
10.57
10.67
463,003
-0.06(-0.56%)
Jul 25, 2023
10.79
10.98
10.68
10.73
843,739
+0.11(+1.04%)
Jul 24, 2023
10.36
10.68
10.34
10.62
1,528,152
+0.37(+3.61%)
Jul 21, 2023
10.18
10.32
10.13
10.25
888,692
+0.05(+0.49%)
Jul 20, 2023
10.32
10.32
9.670
10.20
3,309,894
-0.12(-1.16%)
Jul 19, 2023
10.62
10.72
10.24
10.32
1,464,434
-0.27(-2.55%)
Jul 18, 2023
10.65
10.77
10.48
10.59
739,329
-0.10(-0.94%)
Jul 17, 2023
10.72
10.78
10.59
10.69
888,277
-0.03(-0.28%)
Jul 14, 2023
10.80
10.88
10.61
10.72
1,259,051
-0.16(-1.47%)
Jul 13, 2023
11.01
11.07
10.87
10.88
559,004
+0.02(+0.18%)
Jul 12, 2023
10.87
11.36
10.77
10.86
1,717,170
+0.18(+1.69%)
Jul 11, 2023
10.62
10.72
10.57
10.68
676,007
-0.14(-1.29%)
Jul 10, 2023
10.90
10.96
10.79
10.82
691,605
-0.30(-2.70%)
Jul 07, 2023
11.03
11.18
11.01
11.12
726,881
+0.26(+2.39%)
Jul 06, 2023
11.09
11.13
10.85
10.86
756,680
-0.54(-4.74%)
Jul 05, 2023
11.41
11.60
11.28
11.40
1,378,458
-0.13(-1.13%)
Jul 03, 2023
11.70
11.78
11.53
11.53
496,306
-0.12(-1.03%)
Jun 30, 2023
11.92
11.93
11.47
11.65
864,972
-0.27(-2.27%)
Jun 29, 2023
11.66
12.00
11.65
11.92
419,802
+0.25(+2.14%)
Jun 28, 2023
11.88
11.93
11.61
11.67
371,357
-0.17(-1.44%)
Jun 27, 2023
11.95
12.05
11.69
11.84
468,336
-0.16(-1.33%)
Jun 26, 2023
12.10
12.23
11.93
12.00
372,802
-0.11(-0.91%)
Jun 23, 2023
11.76
12.22
11.68
12.11
669,579
+0.12(+1.00%)
Jun 22, 2023
11.95
12.14
11.83
11.99
655,260
-0.31(-2.52%)
Jun 21, 2023
12.30
12.48
12.26
12.30
748,878
-0.24(-1.91%)
Jun 20, 2023
12.65
12.67
12.35
12.54
1,378,827
+0.08(+0.64%)
Jun 16, 2023
12.37
12.51
12.01
12.46
1,300,949
+0.18(+1.47%)
Jun 15, 2023
11.79
12.28
2,635,007
+2.21(+21.95%)
May 08, 2023
11.32
11.35
9.330
10.07
10,571,050
+0.90(+9.81%)
May 05, 2023
7.680
11.99
7.650
9.170
11,015,180
+1.58(+20.82%)
May 04, 2023
7.700
7.800
7.415
7.590
368,667
-0.02(-0.26%)
May 03, 2023
7.400
7.765
7.260
7.610
666,639
+0.17(+2.28%)
May 02, 2023
7.680
7.680
7.390
7.440
555,077
-0.24(-3.12%)
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.