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
Gatos Silver Inc
(NY:
GATO
)
11.96
+0.22 (+1.92%)
Streaming Delayed Price
Updated: 11:52 AM EDT, May 23, 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 30, 2022
2.850
2.980
2.840
2.870
1,126,523
-0.04(-1.37%)
Jun 29, 2022
3.000
3.020
2.885
2.910
907,710
-0.04(-1.36%)
Jun 28, 2022
3.190
3.260
2.935
2.950
965,959
-0.21(-6.65%)
Jun 27, 2022
3.380
3.470
3.160
3.160
858,273
-0.16(-4.82%)
Jun 24, 2022
3.000
3.400
2.970
3.320
6,637,286
+0.34(+11.41%)
Jun 23, 2022
3.140
3.200
2.895
2.980
1,088,520
-0.15(-4.79%)
Jun 22, 2022
3.130
3.260
3.075
3.130
844,156
+0.01(+0.32%)
Jun 21, 2022
2.970
3.210
2.935
3.120
743,825
+0.19(+6.48%)
Jun 17, 2022
2.980
3.040
2.885
2.930
1,248,562
-0.05(-1.68%)
Jun 16, 2022
3.010
3.055
2.850
2.980
843,546
-0.09(-2.93%)
Jun 15, 2022
3.120
3.155
2.930
3.070
904,764
+0.06(+1.99%)
Jun 14, 2022
3.180
3.192
3.000
3.010
527,144
-0.19(-5.94%)
Jun 13, 2022
3.390
3.390
3.140
3.200
887,739
-0.33(-9.35%)
Jun 10, 2022
3.190
3.530
3.140
3.530
734,227
+0.24(+7.29%)
Jun 09, 2022
3.290
3.420
3.170
3.290
828,660
-0.03(-0.90%)
Jun 08, 2022
3.390
3.400
3.305
3.320
474,095
-0.10(-2.92%)
Jun 07, 2022
3.140
3.440
3.100
3.420
977,293
+0.22(+6.87%)
Jun 06, 2022
3.390
3.455
3.070
3.200
968,898
-0.20(-5.88%)
Jun 03, 2022
3.400
3.435
3.310
3.400
593,226
-0.07(-2.02%)
Jun 02, 2022
3.130
3.515
3.130
3.470
753,664
+0.37(+11.94%)
Jun 01, 2022
3.250
3.260
3.000
3.100
945,098
+0.02(+0.65%)
May 31, 2022
3.130
3.280
3.070
3.080
2,179,346
-0.13(-4.05%)
May 27, 2022
3.270
3.295
3.175
3.210
528,650
+0.01(+0.31%)
May 26, 2022
3.100
3.225
3.050
3.200
523,124
+0.11(+3.56%)
May 25, 2022
3.030
3.110
2.980
3.090
498,167
+0.01(+0.32%)
May 24, 2022
3.060
3.105
2.925
3.080
828,505
+0.00(+0.00%)
May 23, 2022
3.050
3.100
2.985
3.080
460,723
+0.08(+2.67%)
May 20, 2022
3.050
3.130
2.895
3.000
840,161
-0.05(-1.64%)
May 19, 2022
3.000
3.200
3.000
3.050
739,042
+0.11(+3.74%)
May 18, 2022
3.230
3.230
2.930
2.940
774,263
-0.32(-9.82%)
May 17, 2022
3.170
3.320
3.130
3.260
603,450
+0.17(+5.50%)
May 16, 2022
3.130
3.250
3.060
3.090
755,093
-0.04(-1.28%)
May 13, 2022
2.900
3.240
2.840
3.130
1,052,356
+0.23(+7.93%)
May 12, 2022
2.810
2.920
2.700
2.900
1,841,951
-0.04(-1.36%)
May 11, 2022
2.920
3.200
2.890
2.940
1,222,550
+0.07(+2.44%)
May 10, 2022
2.990
3.020
2.790
2.870
1,369,200
+0.06(+2.14%)
May 09, 2022
3.060
3.060
2.750
2.810
1,033,531
-0.17(-5.70%)
May 06, 2022
3.170
3.170
2.930
2.980
542,275
-0.14(-4.49%)
May 05, 2022
3.370
3.372
3.040
3.120
886,269
-0.27(-7.96%)
May 04, 2022
3.320
3.420
3.150
3.390
806,709
+0.07(+2.11%)
May 03, 2022
3.210
3.400
3.110
3.320
791,220
+0.11(+3.43%)
May 02, 2022
3.250
3.300
3.135
3.210
1,326,196
-0.17(-5.03%)
Apr 29, 2022
3.540
3.580
3.310
3.380
1,224,265
-0.08(-2.31%)
Apr 28, 2022
3.410
3.470
3.140
3.460
1,045,389
+0.03(+0.87%)
Apr 27, 2022
3.560
3.645
3.420
3.430
547,061
-0.06(-1.72%)
Apr 26, 2022
3.830
3.842
3.455
3.490
646,218
-0.35(-9.11%)
Apr 25, 2022
3.950
3.980
3.675
3.840
963,920
-0.19(-4.71%)
Apr 22, 2022
4.180
4.260
3.980
4.030
871,832
-0.29(-6.71%)
Apr 21, 2022
4.620
4.645
4.195
4.320
838,809
-0.29(-6.29%)
Apr 20, 2022
4.750
4.870
4.560
4.610
497,265
-0.08(-1.71%)
Apr 19, 2022
4.700
4.785
4.600
4.690
499,111
-0.01(-0.21%)
Apr 18, 2022
5.130
5.190
4.685
4.700
586,919
-0.31(-6.19%)
Apr 14, 2022
5.170
5.170
4.895
5.010
504,088
-0.12(-2.34%)
Apr 13, 2022
4.810
5.185
4.810
5.130
711,398
+0.37(+7.77%)
Apr 12, 2022
4.710
4.880
4.620
4.760
740,484
+0.20(+4.39%)
Apr 11, 2022
4.850
4.860
4.500
4.560
704,351
-0.16(-3.39%)
Apr 08, 2022
4.680
4.940
4.670
4.720
1,214,292
+0.23(+5.12%)
Apr 07, 2022
4.380
4.530
4.350
4.490
453,040
+0.09(+2.05%)
Apr 06, 2022
4.470
4.500
4.300
4.400
531,298
-0.09(-2.00%)
Apr 05, 2022
4.670
4.740
4.470
4.490
663,737
-0.15(-3.23%)
Apr 04, 2022
4.510
4.680
4.470
4.640
763,819
+0.20(+4.50%)
Apr 01, 2022
4.280
4.445
4.270
4.440
440,845
+0.12(+2.78%)
Mar 31, 2022
4.260
4.390
4.190
4.320
720,341
+0.08(+1.89%)
Mar 30, 2022
4.420
4.500
4.215
4.240
502,167
-0.15(-3.42%)
Mar 29, 2022
4.050
4.410
4.030
4.390
750,506
+0.26(+6.30%)
Mar 28, 2022
4.270
4.310
4.060
4.130
849,634
-0.23(-5.28%)
Mar 25, 2022
4.740
4.770
4.300
4.360
916,793
-0.37(-7.82%)
Mar 24, 2022
4.660
4.870
4.640
4.730
1,512,511
+0.13(+2.83%)
Mar 23, 2022
4.680
4.830
4.565
4.600
965,241
-0.08(-1.71%)
Mar 22, 2022
4.950
4.970
4.600
4.680
697,246
-0.27(-5.45%)
Mar 21, 2022
5.230
5.260
4.920
4.950
1,365,863
-0.32(-6.07%)
Mar 18, 2022
5.090
5.280
4.920
5.270
5,134,493
+0.09(+1.74%)
Mar 17, 2022
5.040
5.465
5.030
5.180
1,749,631
+0.24(+4.86%)
Mar 16, 2022
4.600
4.940
4.570
4.940
1,387,996
+0.25(+5.33%)
Mar 15, 2022
4.350
4.740
4.270
4.690
1,417,155
+0.27(+6.11%)
Mar 14, 2022
4.530
4.550
4.320
4.420
1,488,284
-0.21(-4.54%)
Mar 11, 2022
4.700
4.810
4.490
4.630
1,211,803
-0.14(-2.94%)
Mar 10, 2022
4.690
4.900
4.610
4.770
900,450
+0.05(+1.06%)
Mar 09, 2022
4.110
4.745
3.940
4.720
1,477,522
+0.47(+11.06%)
Mar 08, 2022
4.310
4.770
4.220
4.250
2,673,635
+0.08(+1.92%)
Mar 07, 2022
3.940
4.370
3.920
4.170
1,716,541
+0.33(+8.59%)
Mar 04, 2022
3.880
3.930
3.790
3.840
1,098,916
+0.02(+0.52%)
Mar 03, 2022
3.770
3.850
3.640
3.820
1,035,524
+0.05(+1.33%)
Mar 02, 2022
3.560
3.790
3.530
3.770
993,015
+0.07(+1.89%)
Mar 01, 2022
3.340
3.720
3.340
3.700
1,270,070
+0.33(+9.79%)
Feb 28, 2022
3.400
3.480
3.320
3.370
1,310,861
+0.02(+0.60%)
Feb 25, 2022
3.340
3.356
3.215
3.350
1,120,773
-0.01(-0.30%)
Feb 24, 2022
3.310
3.400
3.160
3.360
1,455,430
+0.15(+4.67%)
Feb 23, 2022
3.150
3.330
3.150
3.210
1,006,884
+0.03(+0.94%)
Feb 22, 2022
3.220
3.320
3.100
3.180
1,113,921
-0.02(-0.63%)
Feb 18, 2022
3.200
0
-0.19(-5.60%)
Feb 17, 2022
3.430
3.510
3.320
3.390
1,123,046
-0.07(-2.02%)
Feb 16, 2022
3.540
3.620
3.340
3.460
2,038,900
-0.11(-3.08%)
Feb 15, 2022
3.410
3.580
3.290
3.570
1,215,234
+0.05(+1.42%)
Feb 14, 2022
3.410
3.540
3.370
3.520
1,461,792
+0.16(+4.76%)
Feb 11, 2022
3.270
3.460
3.240
3.360
1,155,073
+0.06(+1.82%)
Feb 10, 2022
3.240
3.565
3.213
3.300
1,317,954
-0.01(-0.30%)
Feb 09, 2022
3.470
3.470
3.250
3.310
1,831,676
-0.14(-4.06%)
Feb 08, 2022
3.350
3.470
3.240
3.450
1,279,292
+0.05(+1.47%)
Feb 07, 2022
3.070
3.420
3.070
3.400
2,564,686
+0.29(+9.32%)
Feb 04, 2022
2.940
3.120
2.910
3.110
3,023,228
+0.12(+4.01%)
Feb 03, 2022
3.200
2.965
2.990
2,575,479
-0.26(-8.00%)
Feb 02, 2022
3.250
3.350
3.050
3.250
2,685,099
+0.02(+0.62%)
Feb 01, 2022
3.190
3.370
3.070
3.230
2,284,401
+0.12(+3.86%)
Jan 31, 2022
3.080
3.249
3.110
3,503,250
+0.05(+1.63%)
Jan 28, 2022
2.770
3.050
2.770
3.060
4,442,429
+0.25(+8.90%)
Jan 27, 2022
3.070
3.080
2.680
2.810
6,905,785
-0.36(-11.36%)
Jan 26, 2022
4.220
4.320
3.000
3.170
18,368,728
-7.02(-68.89%)
Jan 25, 2022
9.860
10.25
9.580
10.19
700,672
+0.13(+1.29%)
Jan 24, 2022
10.02
10.12
9.360
10.06
1,014,324
-0.24(-2.33%)
Jan 21, 2022
11.12
11.12
10.28
10.30
886,818
-0.78(-7.04%)
Jan 20, 2022
11.64
11.70
11.07
11.08
966,234
-0.27(-2.38%)
Jan 19, 2022
10.42
11.65
10.30
11.35
1,554,525
+1.15(+11.27%)
Jan 18, 2022
9.930
10.37
9.760
10.20
849,116
+0.15(+1.49%)
Jan 14, 2022
10.05
0
-0.08(-0.79%)
Jan 13, 2022
10.50
10.54
10.10
10.13
497,272
-0.37(-3.52%)
Jan 12, 2022
10.46
10.60
10.29
10.50
547,172
+0.21(+2.04%)
Jan 11, 2022
10.22
10.42
10.05
10.29
592,818
+0.15(+1.48%)
Jan 10, 2022
9.650
10.14
9.530
10.14
596,388
+0.57(+5.96%)
Jan 07, 2022
9.400
9.670
9.170
9.570
489,718
+0.20(+2.13%)
Jan 06, 2022
9.560
9.750
9.220
9.370
820,842
-0.43(-4.39%)
Jan 05, 2022
10.24
10.58
9.780
9.800
476,493
-0.38(-3.73%)
Jan 04, 2022
10.47
10.55
10.16
10.18
521,283
-0.19(-1.83%)
Jan 03, 2022
10.23
10.59
10.13
10.37
753,905
-0.01(-0.10%)
Dec 31, 2021
10.28
10.45
10.20
10.38
390,277
+0.25(+2.47%)
Dec 30, 2021
9.960
10.32
9.960
10.13
580,523
+0.20(+2.01%)
Dec 29, 2021
10.14
10.29
9.880
9.930
458,490
-0.41(-3.97%)
Dec 28, 2021
10.59
10.86
10.31
10.34
309,594
-0.26(-2.45%)
Dec 27, 2021
10.71
10.94
10.50
10.60
514,314
-0.20(-1.85%)
Dec 23, 2021
10.79
10.94
10.61
10.80
516,764
-0.08(-0.74%)
Dec 22, 2021
10.69
11.04
10.57
10.88
664,074
+0.17(+1.59%)
Dec 21, 2021
10.30
10.82
10.25
10.71
901,577
+0.64(+6.36%)
Dec 20, 2021
10.00
10.41
9.920
10.07
557,969
-0.10(-0.98%)
Dec 17, 2021
10.51
10.61
10.05
10.17
3,394,532
-0.29(-2.77%)
Dec 16, 2021
10.68
10.95
10.40
10.46
1,151,742
+0.16(+1.55%)
Dec 15, 2021
10.19
10.37
9.670
10.30
1,193,073
+0.00(+0.00%)
Dec 14, 2021
10.65
10.85
10.25
10.30
897,985
-0.60(-5.50%)
Dec 13, 2021
11.13
11.71
10.81
10.90
943,971
-0.23(-2.07%)
Dec 10, 2021
11.61
11.61
11.09
11.13
359,535
-0.25(-2.20%)
Dec 09, 2021
11.67
11.69
11.31
11.38
460,998
-0.60(-5.01%)
Dec 08, 2021
11.60
12.02
11.41
11.98
502,842
+0.38(+3.28%)
Dec 07, 2021
11.52
11.92
11.50
11.60
320,924
+0.11(+0.96%)
Dec 06, 2021
11.09
11.50
10.86
11.49
406,788
+0.21(+1.86%)
Dec 03, 2021
11.34
11.52
10.94
11.28
690,029
-0.11(-0.97%)
Dec 02, 2021
11.70
11.71
10.71
11.39
967,871
-0.12(-1.04%)
Dec 01, 2021
13.68
13.68
11.50
11.51
937,946
-2.00(-14.80%)
Nov 30, 2021
13.30
13.56
12.77
13.51
1,930,257
+0.35(+2.66%)
Nov 29, 2021
13.18
13.40
12.99
13.16
451,527
-0.11(-0.83%)
Nov 26, 2021
13.30
13.48
12.72
13.27
434,504
-0.29(-2.14%)
Nov 24, 2021
13.23
13.63
13.21
13.56
381,135
+0.16(+1.19%)
Nov 23, 2021
13.18
13.59
13.01
13.40
649,775
-0.15(-1.11%)
Nov 22, 2021
13.57
14.22
13.28
13.55
661,994
-0.56(-3.97%)
Nov 19, 2021
14.12
14.63
14.07
14.11
452,486
-0.12(-0.84%)
Nov 18, 2021
14.14
14.24
13.90
14.23
333,898
-0.08(-0.56%)
Nov 17, 2021
14.04
14.59
13.97
14.31
591,502
+0.55(+4.00%)
Nov 16, 2021
13.54
13.76
13.33
13.76
715,102
+0.05(+0.36%)
Nov 15, 2021
13.97
14.25
13.67
13.71
461,828
-0.27(-1.93%)
Nov 12, 2021
13.47
14.19
13.43
13.98
734,555
+0.37(+2.72%)
Nov 11, 2021
13.85
13.89
13.29
13.61
638,327
+0.21(+1.57%)
Nov 10, 2021
13.67
13.40
710,929
+0.10(+0.75%)
Nov 09, 2021
12.74
13.38
12.65
13.30
629,694
+0.45(+3.50%)
Nov 08, 2021
12.84
13.08
12.37
12.85
510,725
-0.06(-0.46%)
Nov 05, 2021
12.62
12.97
12.33
12.91
620,555
+0.45(+3.61%)
Nov 04, 2021
12.70
12.90
12.37
12.46
393,839
+0.04(+0.32%)
Nov 03, 2021
11.81
12.52
11.80
12.42
415,433
+0.39(+3.24%)
Nov 02, 2021
12.39
12.54
11.75
12.03
739,559
-0.56(-4.45%)
Nov 01, 2021
12.26
12.76
12.30
12.59
395,110
+0.49(+4.05%)
Oct 29, 2021
12.72
12.79
11.81
12.10
1,354,774
-0.89(-6.85%)
Oct 28, 2021
13.10
13.22
12.78
12.99
744,922
-0.06(-0.46%)
Oct 27, 2021
12.76
13.35
12.68
13.05
485,834
+0.18(+1.40%)
Oct 26, 2021
12.92
12.87
391,256
-0.13(-1.00%)
Oct 25, 2021
12.93
13.17
12.60
13.00
539,092
+0.17(+1.33%)
Oct 22, 2021
12.96
13.48
12.72
12.83
897,945
+0.03(+0.23%)
Oct 21, 2021
12.58
12.88
12.46
12.80
543,558
+0.04(+0.31%)
Oct 20, 2021
12.32
12.98
12.11
12.76
856,757
+0.63(+5.19%)
Oct 19, 2021
12.11
12.41
11.80
12.13
616,041
+0.61(+5.30%)
Oct 18, 2021
11.95
12.04
11.51
11.52
526,987
-0.48(-4.00%)
Oct 15, 2021
11.99
12.31
11.87
12.00
415,686
-0.26(-2.12%)
Oct 14, 2021
12.26
12.46
12.03
12.26
655,653
+0.23(+1.91%)
Oct 13, 2021
11.37
12.36
11.37
12.03
1,024,650
+0.89(+7.99%)
Oct 12, 2021
10.82
11.18
10.70
11.14
705,970
+0.41(+3.82%)
Oct 11, 2021
10.89
11.04
10.72
10.73
313,130
-0.20(-1.83%)
Oct 08, 2021
11.05
11.24
10.87
10.93
518,121
+0.14(+1.30%)
Oct 07, 2021
10.93
11.34
10.73
10.79
949,955
-0.31(-2.79%)
Oct 06, 2021
11.11
11.18
10.80
11.10
617,939
+0.00(+0.00%)
Oct 05, 2021
11.14
11.20
10.80
11.10
767,537
-0.15(-1.33%)
Oct 04, 2021
11.42
11.52
11.17
11.25
544,000
-0.24(-2.09%)
Oct 01, 2021
11.82
11.82
11.30
11.49
590,545
-0.14(-1.20%)
Sep 30, 2021
11.46
11.90
11.22
11.63
891,270
+0.48(+4.30%)
Sep 29, 2021
11.85
11.90
11.03
11.15
1,025,785
-0.70(-5.91%)
Sep 28, 2021
12.10
12.10
11.66
11.85
522,543
-0.34(-2.79%)
Sep 27, 2021
12.16
12.53
12.06
12.19
564,953
+0.10(+0.83%)
Sep 24, 2021
12.21
12.55
12.09
12.09
581,527
-0.30(-2.42%)
Sep 23, 2021
12.25
12.59
12.10
12.39
664,029
+0.04(+0.32%)
Sep 22, 2021
12.65
12.86
12.27
12.35
727,108
-0.24(-1.91%)
Sep 21, 2021
12.71
12.89
12.34
12.59
740,048
+0.06(+0.48%)
Sep 20, 2021
12.48
12.90
12.28
12.53
909,675
-0.28(-2.19%)
Sep 17, 2021
13.39
13.39
12.78
12.81
2,869,481
-0.52(-3.90%)
Sep 16, 2021
13.61
13.61
12.70
13.33
840,429
-0.58(-4.17%)
Sep 15, 2021
14.06
14.40
13.79
13.91
422,528
-0.15(-1.07%)
Sep 14, 2021
13.93
14.41
13.76
14.06
528,560
+0.17(+1.22%)
Sep 13, 2021
13.96
14.27
13.52
13.89
667,933
-0.08(-0.57%)
Sep 10, 2021
13.92
14.63
13.60
13.97
696,384
+0.05(+0.36%)
Sep 09, 2021
14.48
14.78
13.86
13.92
553,245
-0.50(-3.47%)
Sep 08, 2021
14.74
14.79
14.17
14.42
643,856
-0.47(-3.16%)
Sep 07, 2021
14.60
15.08
14.37
14.89
695,937
+0.07(+0.47%)
Sep 03, 2021
14.56
15.22
14.25
14.82
795,811
+0.62(+4.37%)
Sep 02, 2021
14.64
14.78
14.12
14.20
513,421
+0.11(+0.78%)
Sep 01, 2021
14.54
14.65
13.83
14.09
635,514
-0.25(-1.74%)
Aug 31, 2021
13.93
14.45
13.93
14.34
419,665
+0.34(+2.43%)
Aug 30, 2021
14.46
14.62
13.76
14.00
405,046
-0.34(-2.37%)
Aug 27, 2021
13.46
14.37
13.46
14.34
772,188
+0.90(+6.70%)
Aug 26, 2021
13.25
13.94
13.24
13.44
503,952
+0.04(+0.30%)
Aug 25, 2021
13.14
13.62
12.92
13.40
308,192
+0.18(+1.36%)
Aug 24, 2021
13.33
13.51
12.88
13.22
496,926
+0.03(+0.23%)
Aug 23, 2021
12.96
13.62
12.96
13.19
581,070
+0.61(+4.85%)
Aug 20, 2021
12.26
12.81
12.26
12.58
415,476
+0.24(+1.94%)
Aug 19, 2021
12.35
12.57
12.05
12.34
492,906
-0.13(-1.04%)
Aug 18, 2021
12.56
12.65
11.94
12.47
979,556
-0.10(-0.80%)
Aug 17, 2021
12.67
13.01
12.35
12.57
433,323
-0.39(-3.01%)
Aug 16, 2021
13.53
13.53
12.80
12.96
618,181
-0.67(-4.92%)
Aug 13, 2021
13.73
13.95
13.50
13.63
490,743
+0.06(+0.44%)
Aug 12, 2021
13.90
13.97
13.23
13.57
485,745
-0.46(-3.28%)
Aug 11, 2021
13.10
14.20
12.86
14.03
962,679
+1.07(+8.26%)
Aug 10, 2021
13.15
13.43
12.86
12.96
1,352,668
-0.07(-0.54%)
Aug 09, 2021
13.50
13.90
12.90
13.03
1,188,120
-0.47(-3.48%)
Aug 06, 2021
13.50
13.70
12.84
13.50
881,463
-0.20(-1.46%)
Aug 05, 2021
13.46
14.16
13.45
13.70
618,992
+0.07(+0.51%)
Aug 04, 2021
14.02
14.18
13.44
13.63
534,891
-0.31(-2.22%)
Aug 03, 2021
13.59
13.99
13.50
13.94
433,376
+0.36(+2.65%)
Aug 02, 2021
13.73
13.95
13.54
13.58
297,967
-0.06(-0.44%)
Jul 30, 2021
13.95
14.08
13.60
13.64
598,855
-0.33(-2.36%)
Jul 29, 2021
14.17
14.41
13.80
13.97
1,086,263
+0.13(+0.94%)
Jul 28, 2021
13.60
14.08
13.58
13.84
909,237
+0.32(+2.37%)
Jul 27, 2021
13.33
13.57
12.75
13.52
624,945
+0.14(+1.05%)
Jul 26, 2021
13.26
13.80
13.12
13.38
487,952
+0.33(+2.53%)
Jul 23, 2021
13.32
13.43
12.64
13.05
654,224
-0.46(-3.40%)
Jul 22, 2021
13.66
13.97
13.05
13.51
448,223
-0.21(-1.53%)
Jul 21, 2021
12.68
14.00
12.59
13.72
1,342,428
+1.03(+8.12%)
Jul 20, 2021
13.25
13.25
12.45
12.69
1,647,007
-0.01(-0.08%)
Jul 19, 2021
12.40
12.87
12.08
12.70
1,265,064
+0.02(+0.16%)
Jul 16, 2021
13.37
13.55
12.55
12.68
2,154,369
-0.75(-5.58%)
Jul 15, 2021
14.00
14.09
13.36
13.43
6,283,949
-1.09(-7.51%)
Jul 14, 2021
15.70
15.71
14.22
14.52
2,102,417
-0.79(-5.16%)
Jul 13, 2021
17.66
17.97
14.81
15.31
2,137,491
-4.06(-20.96%)
Jul 12, 2021
19.36
20.00
18.94
19.37
392,863
-0.06(-0.31%)
Jul 09, 2021
18.40
19.45
18.22
19.43
245,527
+0.78(+4.18%)
Jul 08, 2021
18.75
19.10
17.66
18.65
424,347
+0.04(+0.21%)
Jul 07, 2021
18.08
18.75
17.82
18.61
282,155
+0.53(+2.93%)
Jul 06, 2021
18.55
18.71
17.63
18.08
304,686
+0.02(+0.11%)
Jul 02, 2021
17.95
18.40
17.59
18.06
292,177
+0.45(+2.56%)
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.