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
Mogu Inc ADR
(NY:
MOGU
)
1.830
-0.060 (-3.17%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 13, 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
1.750
2.017
1.750
2.017
5,171
+0.19(+10.20%)
Apr 29, 2024
1.830
1.830
1.830
1.830
713
-0.02(-1.08%)
Apr 26, 2024
1.880
1.880
1.750
1.850
7,441
-0.08(-4.15%)
Apr 25, 2024
1.930
1.930
1.930
1.930
169
+0.15(+8.43%)
Apr 24, 2024
2.080
2.080
1.780
1.780
1,241
-0.30(-14.42%)
Apr 22, 2024
2.080
32
+0.09(+4.52%)
Apr 19, 2024
1.840
1.990
1.840
1.990
5,823
+0.11(+5.85%)
Apr 18, 2024
1.710
1.880
1.630
1.880
1,083
-0.02(-1.05%)
Apr 16, 2024
1.900
0
+0.04(+2.15%)
Apr 15, 2024
1.860
1.860
1.860
1.860
380
-0.11(-5.58%)
Apr 12, 2024
1.970
1.970
1.970
1.970
1,012
-0.15(-7.08%)
Apr 11, 2024
2.300
2.300
2.120
2.120
632
-0.18(-7.83%)
Apr 10, 2024
2.200
2.300
2.200
2.300
1,078
+0.20(+9.52%)
Apr 09, 2024
1.820
2.100
1.820
2.100
11,182
+0.20(+10.53%)
Apr 08, 2024
1.900
1.900
1.620
1.900
7,898
+0.01(+0.80%)
Apr 05, 2024
1.860
1.890
1.860
1.885
728
+0.01(+0.40%)
Apr 03, 2024
1.877
75
-0.07(-3.47%)
Apr 02, 2024
1.870
1.945
1.870
1.945
776
+0.05(+2.37%)
Apr 01, 2024
1.900
1.900
1.900
1.900
286
+0.01(+0.53%)
Mar 28, 2024
1.850
1.890
1.850
1.890
1,060
+0.02(+1.07%)
Mar 27, 2024
1.900
1.900
1.870
1.870
3,596
-0.03(-1.58%)
Mar 26, 2024
1.900
1.920
1.870
1.900
4,856
+0.00(+0.00%)
Mar 25, 2024
1.900
1.910
1.900
1.900
6,477
+0.03(+1.60%)
Mar 22, 2024
1.880
1.880
1.870
1.870
1,446
-0.00(-0.01%)
Mar 21, 2024
1.900
1.900
1.870
1.870
3,548
-0.03(-1.57%)
Mar 20, 2024
1.860
1.910
1.860
1.900
592
+0.04(+2.15%)
Mar 19, 2024
1.830
1.890
1.830
1.860
2,043
-0.04(-2.11%)
Mar 18, 2024
1.910
1.910
1.900
1.900
13,372
+0.00(+0.00%)
Mar 15, 2024
1.900
1.900
1.900
1.900
468
+0.02(+1.11%)
Mar 14, 2024
1.879
1.879
1.879
1.879
164
+0.01(+0.49%)
Mar 13, 2024
1.800
1.870
1.800
1.870
416
-0.02(-1.06%)
Mar 12, 2024
1.890
1.890
1.890
1.890
214
-0.09(-4.55%)
Mar 11, 2024
1.950
2.060
1.896
1.980
4,692
+0.13(+7.03%)
Mar 08, 2024
1.950
1.990
1.800
1.850
8,982
-0.11(-5.85%)
Mar 07, 2024
1.970
1.970
1.950
1.965
2,417
-0.01(-0.76%)
Mar 06, 2024
2.090
2.090
1.970
1.980
6,695
+0.03(+1.54%)
Mar 05, 2024
2.260
2.480
1.950
1.950
7,984
-0.04(-2.01%)
Mar 04, 2024
1.910
2.309
1.910
1.990
5,618
+0.02(+1.02%)
Mar 01, 2024
1.940
1.990
1.940
1.970
2,575
+0.01(+0.51%)
Feb 29, 2024
1.960
1.960
1.960
1.960
5,125
+0.00(+0.06%)
Feb 28, 2024
1.940
1.959
1.880
1.959
1,184
-0.01(-0.57%)
Feb 27, 2024
1.770
1.970
1.770
1.970
4,434
-0.00(-0.10%)
Feb 23, 2024
1.972
115
-0.00(-0.14%)
Feb 22, 2024
1.880
1.975
1.880
1.975
1,658
+0.07(+3.94%)
Feb 21, 2024
1.908
1.910
1.887
1.900
3,461
-0.06(-2.81%)
Feb 20, 2024
1.920
1.990
1.910
1.955
10,065
-0.04(-2.13%)
Feb 16, 2024
2.000
2.070
1.955
1.998
15,953
+0.01(+0.38%)
Feb 15, 2024
1.890
1.990
1.880
1.990
1,493
-0.03(-1.56%)
Feb 14, 2024
2.130
2.130
2.022
2.022
761
+0.00(+0.07%)
Feb 12, 2024
2.020
147
-0.01(-0.49%)
Feb 09, 2024
2.035
2.035
2.030
2.030
787
-0.02(-0.75%)
Feb 08, 2024
2.050
2.074
2.040
2.045
3,401
+0.02(+0.76%)
Feb 07, 2024
2.030
2.040
2.030
2.030
775
+0.00(+0.00%)
Feb 06, 2024
2.030
2.040
2.030
2.030
2,412
+0.00(+0.00%)
Feb 05, 2024
2.030
2.050
2.030
2.030
3,194
-0.02(-0.73%)
Feb 02, 2024
2.045
2.045
2.045
2.045
299
+0.05(+2.76%)
Feb 01, 2024
1.850
1.990
1.850
1.990
1,384
+0.08(+4.19%)
Jan 31, 2024
1.800
1.920
1.800
1.910
2,873
+0.06(+3.24%)
Jan 30, 2024
1.850
1.850
1.850
1.850
188
-0.12(-6.02%)
Jan 26, 2024
1.968
130
+0.17(+9.36%)
Jan 25, 2024
1.830
1.885
1.800
1.800
9,846
-0.17(-8.63%)
Jan 23, 2024
1.970
176
+0.01(+0.45%)
Jan 22, 2024
1.800
1.961
1.800
1.961
940
-0.17(-7.92%)
Jan 19, 2024
2.150
2.150
2.080
2.130
1,690
+0.00(+0.00%)
Jan 18, 2024
2.050
2.140
2.010
2.130
8,015
-0.02(-0.88%)
Jan 17, 2024
2.050
2.149
2.050
2.149
2,815
+0.09(+4.31%)
Jan 16, 2024
2.030
2.100
2.060
2.060
3,399
+0.02(+1.00%)
Jan 12, 2024
2.050
2.105
2.040
2.040
629
-0.06(-2.86%)
Jan 11, 2024
2.100
2.100
2.030
2.100
2,323
+0.09(+4.48%)
Jan 10, 2024
1.990
2.050
1.990
2.010
2,553
-0.04(-1.95%)
Jan 09, 2024
2.070
2.070
2.050
2.050
961
+0.01(+0.49%)
Jan 08, 2024
2.010
2.065
2.010
2.040
557
-0.05(-2.39%)
Jan 05, 2024
2.090
2.090
2.090
2.090
672
+0.05(+2.45%)
Jan 04, 2024
1.980
2.040
1.980
2.040
3,050
+0.10(+5.15%)
Jan 02, 2024
1.940
175
+0.03(+1.57%)
Dec 29, 2023
2.030
2.036
1.910
1.910
3,284
-0.24(-11.16%)
Dec 28, 2023
2.150
2.150
2.150
2.150
728
+0.09(+4.62%)
Dec 27, 2023
2.010
2.055
2.010
2.055
1,962
+0.04(+1.73%)
Dec 26, 2023
1.960
2.030
1.960
2.020
2,624
+0.00(+0.00%)
Dec 22, 2023
2.020
2.020
2.020
2.020
397
-0.13(-6.04%)
Dec 21, 2023
2.230
2.230
2.066
2.150
1,592
+0.06(+2.87%)
Dec 20, 2023
2.250
2.250
2.050
2.090
8,809
+0.12(+6.09%)
Dec 19, 2023
1.980
2.100
1.960
1.970
8,992
-0.01(-0.70%)
Dec 18, 2023
1.984
1.984
1.984
1.984
1,591
-0.03(-1.55%)
Dec 14, 2023
2.015
390
+0.04(+2.03%)
Dec 13, 2023
1.980
1.980
1.975
1.975
287
-0.12(-5.57%)
Dec 12, 2023
2.080
2.095
2.080
2.091
1,221
+0.09(+4.57%)
Dec 11, 2023
2.000
2.000
2.000
2.000
366
+0.05(+2.56%)
Dec 08, 2023
1.930
1.950
1.930
1.950
496
-0.06(-3.14%)
Dec 07, 2023
1.980
2.013
1.960
2.013
1,410
+0.02(+1.17%)
Dec 06, 2023
1.980
2.030
1.980
1.990
3,030
-0.01(-0.50%)
Dec 05, 2023
1.950
2.010
1.950
2.000
1,623
-0.01(-0.50%)
Dec 04, 2023
2.056
2.056
2.010
2.010
410
-0.02(-0.99%)
Dec 01, 2023
2.030
2.030
2.020
2.030
6,138
+0.02(+1.00%)
Nov 30, 2023
2.020
2.030
2.010
2.010
2,846
-0.04(-1.95%)
Nov 29, 2023
2.020
2.050
2.020
2.050
1,662
+0.01(+0.49%)
Nov 28, 2023
2.044
2.044
2.040
2.040
425
+0.02(+0.99%)
Nov 27, 2023
2.030
2.030
2.020
2.020
899
-0.01(-0.49%)
Nov 24, 2023
2.020
2.040
2.020
2.030
1,152
+0.01(+0.50%)
Nov 22, 2023
2.020
2.020
2.020
2.020
230
+0.00(+0.00%)
Nov 21, 2023
2.030
2.030
2.020
2.020
731
+0.00(+0.00%)
Nov 20, 2023
2.020
2.170
2.020
2.020
2,838
+0.00(+0.00%)
Nov 17, 2023
2.020
2.022
2.020
2.020
790
+0.00(+0.00%)
Nov 16, 2023
2.020
2.020
2.020
2.020
917
-0.01(-0.49%)
Nov 15, 2023
2.130
2.130
2.030
2.030
787
+0.01(+0.50%)
Nov 14, 2023
2.210
2.210
2.020
2.020
1,142
-0.08(-3.81%)
Nov 13, 2023
2.100
2.100
2.100
2.100
1,482
+0.09(+4.48%)
Nov 07, 2023
2.010
112
-0.08(-3.83%)
Nov 06, 2023
2.010
2.090
2.010
2.090
673
+0.08(+3.98%)
Nov 03, 2023
2.010
2.010
2.010
2.010
171
-0.10(-4.74%)
Nov 02, 2023
2.010
2.200
2.010
2.110
3,056
+0.10(+4.97%)
Nov 01, 2023
2.100
2.100
2.010
2.010
2,775
-0.11(-5.18%)
Oct 31, 2023
2.300
2.300
2.120
2.120
830
-0.13(-5.99%)
Oct 30, 2023
2.255
2.255
2.255
2.255
285
+0.15(+7.38%)
Oct 27, 2023
2.100
2.100
2.100
2.100
327
+0.01(+0.60%)
Oct 24, 2023
2.088
91
+0.08(+3.86%)
Oct 23, 2023
2.080
2.080
2.010
2.010
274
-0.07(-3.37%)
Oct 20, 2023
2.230
2.230
2.080
2.080
6,330
-0.05(-2.35%)
Oct 19, 2023
2.130
2.164
2.130
2.130
964
-0.05(-2.29%)
Oct 18, 2023
2.180
2.180
2.180
2.180
433
-0.06(-2.68%)
Oct 17, 2023
2.300
2.400
2.180
2.240
2,256
-0.01(-0.44%)
Oct 16, 2023
2.420
2.420
2.070
2.250
2,500
-0.14(-5.86%)
Oct 13, 2023
2.390
2.390
2.390
2.390
1,177
+0.28(+13.27%)
Oct 12, 2023
2.010
2.182
2.010
2.110
630
+0.10(+4.98%)
Oct 11, 2023
2.010
2.165
2.010
2.010
868
-0.00(-0.00%)
Oct 10, 2023
2.010
2.020
2.010
2.010
1,355
-0.01(-0.49%)
Oct 09, 2023
2.020
2.020
2.020
2.020
156
-0.15(-6.91%)
Oct 06, 2023
2.230
2.230
2.170
2.170
225
+0.00(+0.00%)
Oct 05, 2023
2.250
2.250
2.060
2.170
3,008
-0.06(-2.69%)
Oct 03, 2023
2.230
98
-0.04(-1.98%)
Oct 02, 2023
2.198
2.275
2.180
2.275
6,041
+0.17(+8.33%)
Sep 29, 2023
2.105
2.105
2.020
2.100
714
-0.10(-4.54%)
Sep 28, 2023
2.200
2.200
2.200
2.200
265
+0.18(+8.91%)
Sep 27, 2023
2.020
2.020
2.020
2.020
287
-0.04(-1.94%)
Sep 25, 2023
2.060
117
+0.05(+2.49%)
Sep 22, 2023
1.950
2.010
1.950
2.010
632
+0.05(+2.55%)
Sep 21, 2023
1.990
1.995
1.910
1.960
1,624
-0.13(-6.22%)
Sep 20, 2023
2.091
2.091
2.090
2.090
1,058
-0.01(-0.48%)
Sep 19, 2023
2.040
2.100
2.040
2.100
1,383
+0.02(+0.96%)
Sep 18, 2023
2.070
2.087
2.070
2.080
943
-0.01(-0.48%)
Sep 15, 2023
2.060
2.090
2.060
2.090
1,014
+0.01(+0.47%)
Sep 14, 2023
1.985
2.080
1.985
2.080
732
+0.01(+0.49%)
Sep 13, 2023
2.083
2.083
2.070
2.070
753
-0.01(-0.48%)
Sep 12, 2023
2.060
2.080
2.060
2.080
7,522
+0.00(+0.24%)
Sep 11, 2023
2.090
2.100
2.075
2.075
16,542
+0.18(+9.21%)
Sep 08, 2023
1.900
1.900
1.900
1.900
777
-0.02(-1.04%)
Sep 07, 2023
1.930
2.000
1.920
1.920
2,553
-0.09(-4.48%)
Sep 06, 2023
1.880
2.010
1.880
2.010
2,076
+0.07(+3.61%)
Sep 05, 2023
1.860
1.990
1.860
1.940
11,480
-0.06(-3.00%)
Sep 01, 2023
1.970
2.010
1.970
2.000
2,146
+0.01(+0.50%)
Aug 31, 2023
1.930
2.000
1.875
1.990
6,374
+0.04(+2.06%)
Aug 30, 2023
1.730
1.950
1.710
1.950
7,173
+0.14(+8.00%)
Aug 29, 2023
1.850
1.850
1.750
1.806
1,270
-0.07(-3.96%)
Aug 28, 2023
1.880
1.910
1.880
1.880
7,763
+0.00(+0.00%)
Aug 25, 2023
1.800
1.990
1.790
1.880
21,667
+0.11(+6.21%)
Aug 24, 2023
1.770
1.770
1.770
1.770
132
+0.01(+0.57%)
Aug 23, 2023
1.730
1.760
1.730
1.760
372
-0.04(-2.22%)
Aug 22, 2023
1.780
1.800
1.780
1.800
1,112
+0.02(+1.12%)
Aug 21, 2023
1.790
1.820
1.780
1.780
2,590
-0.10(-5.32%)
Aug 18, 2023
1.870
1.980
1.770
1.880
2,192
-0.11(-5.53%)
Aug 17, 2023
2.000
2.021
1.900
1.990
6,931
-0.01(-0.50%)
Aug 16, 2023
1.930
2.040
1.930
2.000
2,290
-0.01(-0.50%)
Aug 15, 2023
2.000
2.172
1.940
2.010
5,121
+0.01(+0.50%)
Aug 14, 2023
1.410
2.010
1.410
2.000
45,364
+0.55(+37.93%)
Aug 11, 2023
1.770
1.770
1.440
1.450
17,733
-0.26(-15.20%)
Aug 10, 2023
2.000
2.018
1.510
1.710
19,324
-0.19(-10.00%)
Aug 09, 2023
1.900
1.900
1.900
1.900
250
-0.09(-4.57%)
Aug 08, 2023
1.970
2.210
1.710
1.991
30,369
+0.13(+7.04%)
Aug 07, 2023
2.130
2.130
1.850
1.860
14,767
-0.27(-12.68%)
Aug 04, 2023
2.120
2.300
2.100
2.130
2,411
+0.00(+0.00%)
Aug 03, 2023
2.110
2.130
2.110
2.130
974
+0.03(+1.43%)
Aug 02, 2023
2.070
2.100
2.060
2.100
541
-0.23(-9.87%)
Aug 01, 2023
2.400
2.400
2.330
2.330
474
-0.04(-1.69%)
Jul 31, 2023
2.290
2.382
2.290
2.370
2,072
+0.08(+3.44%)
Jul 28, 2023
2.300
2.300
2.259
2.291
1,023
-0.06(-2.51%)
Jul 27, 2023
2.420
2.460
2.350
2.350
1,539
-0.08(-3.29%)
Jul 26, 2023
2.250
2.430
2.250
2.430
1,133
+0.16(+7.05%)
Jul 25, 2023
2.270
2.270
2.270
2.270
147
+0.01(+0.44%)
Jul 24, 2023
2.440
2.440
2.260
2.260
292
-0.14(-5.83%)
Jul 21, 2023
2.340
2.470
2.340
2.400
1,945
+0.00(+0.00%)
Jul 20, 2023
2.380
2.400
2.380
2.400
934
+0.08(+3.31%)
Jul 19, 2023
2.210
2.323
2.210
2.323
401
+0.05(+2.34%)
Jul 18, 2023
2.280
2.280
2.210
2.270
594
+0.09(+4.13%)
Jul 17, 2023
2.410
2.410
2.170
2.180
1,844
-0.12(-5.22%)
Jul 14, 2023
2.300
2.460
2.300
2.300
1,652
-0.18(-7.41%)
Jul 12, 2023
2.484
225
+0.04(+1.81%)
Jul 11, 2023
2.350
2.540
2.300
2.440
18,169
-0.08(-3.17%)
Jul 10, 2023
2.460
2.538
2.367
2.520
3,008
+0.01(+0.40%)
Jul 07, 2023
2.480
2.540
2.380
2.510
1,762
+0.09(+3.66%)
Jul 06, 2023
2.510
2.510
2.421
2.421
214
-0.08(-3.14%)
Jul 05, 2023
2.370
2.500
2.370
2.500
2,916
+0.02(+0.81%)
Jul 03, 2023
2.340
2.480
2.300
2.480
5,187
+0.08(+3.33%)
Jun 30, 2023
2.270
2.490
2.270
2.400
1,723
-0.08(-3.23%)
Jun 29, 2023
2.480
2.490
2.400
2.480
3,386
+0.17(+7.36%)
Jun 28, 2023
2.460
2.461
2.160
2.310
9,215
+0.03(+1.23%)
Jun 27, 2023
2.380
2.490
2.260
2.282
3,800
-0.10(-4.12%)
Jun 26, 2023
2.440
2.550
2.380
2.380
1,537
-0.01(-0.42%)
Jun 23, 2023
2.460
2.563
2.300
2.390
7,018
-0.14(-5.53%)
Jun 22, 2023
2.520
2.600
2.500
2.530
5,910
-0.05(-1.94%)
Jun 21, 2023
2.530
2.580
2.530
2.580
620
+0.00(+0.00%)
Jun 20, 2023
2.530
2.640
2.510
2.580
1,489
-0.06(-2.27%)
Jun 16, 2023
2.500
2.640
2.500
2.640
8,250
+0.13(+5.18%)
Jun 15, 2023
2.810
2.810
2.510
2.510
12,452
-0.20(-7.38%)
Jun 14, 2023
2.830
2.900
2.710
2.710
1,157
-0.12(-4.27%)
Jun 13, 2023
2.920
2.920
2.502
2.831
20,848
+0.06(+2.24%)
Jun 12, 2023
2.420
2.769
2.310
2.769
21,386
+0.19(+7.53%)
Jun 09, 2023
2.420
2.600
2.420
2.575
4,079
+0.08(+3.41%)
Jun 08, 2023
2.430
2.500
2.330
2.490
5,197
-0.01(-0.40%)
Jun 07, 2023
2.500
2.500
2.400
2.500
3,585
+0.02(+0.81%)
Jun 06, 2023
2.360
2.480
2.260
2.480
2,577
+0.17(+7.13%)
Jun 05, 2023
2.350
2.390
2.280
2.315
3,874
-0.23(-9.22%)
Jun 01, 2023
2.550
442
+0.08(+3.24%)
May 31, 2023
2.450
2.679
2.449
2.470
5,024
-0.10(-3.89%)
May 30, 2023
2.570
2.570
2.494
2.570
2,010
+0.09(+3.84%)
May 26, 2023
2.630
2.630
2.450
2.475
1,244
-0.21(-7.65%)
May 25, 2023
2.670
2.780
2.670
2.680
833
-0.04(-1.47%)
May 24, 2023
2.820
2.820
2.710
2.720
1,944
-0.12(-4.23%)
May 23, 2023
2.390
2.890
2.390
2.840
33,985
+0.41(+16.87%)
May 22, 2023
2.460
2.510
2.430
2.430
2,975
-0.03(-1.22%)
May 19, 2023
2.460
2.460
2.460
2.460
1,279
+0.03(+1.23%)
May 18, 2023
2.410
2.481
2.380
2.430
5,796
+0.09(+3.85%)
May 17, 2023
2.360
2.375
2.330
2.340
2,886
-0.02(-0.75%)
May 16, 2023
2.430
2.440
2.358
2.358
2,982
-0.02(-0.93%)
May 15, 2023
2.350
2.540
2.350
2.380
9,618
-0.01(-0.42%)
May 12, 2023
2.420
2.440
2.390
2.390
5,220
-0.04(-1.65%)
May 11, 2023
2.400
2.490
2.310
2.430
7,005
-0.04(-1.62%)
May 10, 2023
2.410
2.515
2.380
2.470
8,300
+0.01(+0.20%)
May 09, 2023
2.360
2.550
2.360
2.465
18,328
+0.02(+1.02%)
May 08, 2023
2.600
2.600
2.372
2.440
7,119
-0.15(-5.79%)
May 05, 2023
2.720
2.870
2.115
2.590
131,578
-0.14(-5.13%)
May 04, 2023
2.650
2.780
2.440
2.730
24,373
-0.15(-5.21%)
May 03, 2023
3.070
3.170
2.310
2.880
374,890
+0.19(+7.06%)
May 02, 2023
2.750
2.750
2.500
2.690
61,917
+0.22(+8.86%)
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.