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
)
11.91
+0.81 (+7.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2023
6.120
6.150
5.900
5.970
488,535
-0.11(-1.81%)
Apr 27, 2023
6.050
6.117
5.860
6.080
367,921
+0.08(+1.33%)
Apr 26, 2023
6.210
6.245
5.975
6.000
351,024
-0.12(-1.96%)
Apr 25, 2023
6.160
6.160
5.900
6.120
412,739
-0.08(-1.29%)
Apr 24, 2023
6.170
6.300
6.000
6.200
367,615
+0.00(+0.00%)
Apr 21, 2023
6.500
6.500
6.025
6.200
621,373
-0.46(-6.91%)
Apr 20, 2023
6.620
6.800
6.550
6.660
345,081
+0.09(+1.37%)
Apr 19, 2023
6.750
6.850
6.520
6.570
439,275
-0.32(-4.64%)
Apr 18, 2023
7.060
7.270
6.780
6.890
606,359
-0.22(-3.09%)
Apr 17, 2023
7.150
7.300
7.060
7.110
418,455
-0.07(-0.97%)
Apr 14, 2023
7.330
7.330
7.030
7.180
378,050
-0.19(-2.58%)
Apr 13, 2023
7.400
7.428
7.145
7.370
638,984
+0.15(+2.08%)
Apr 12, 2023
7.440
7.440
7.010
7.220
742,201
+0.03(+0.42%)
Apr 11, 2023
6.730
7.490
6.640
7.190
1,065,791
+0.53(+7.96%)
Apr 10, 2023
6.650
6.810
6.510
6.660
759,477
-0.04(-0.60%)
Apr 06, 2023
6.560
6.900
6.500
6.700
750,016
+0.04(+0.60%)
Apr 05, 2023
6.390
6.740
6.290
6.660
759,275
+0.30(+4.72%)
Apr 04, 2023
6.880
6.940
5.810
6.360
1,141,051
-0.45(-6.61%)
Apr 03, 2023
6.450
6.900
6.310
6.810
1,197,624
+0.28(+4.29%)
Mar 31, 2023
6.600
6.780
6.375
6.530
1,308,364
-0.20(-2.97%)
Mar 30, 2023
5.650
6.790
5.560
6.730
2,289,730
+1.09(+19.33%)
Mar 29, 2023
5.100
5.696
5.100
5.640
727,052
+0.56(+11.02%)
Mar 28, 2023
4.800
5.140
4.780
5.080
535,188
+0.42(+9.01%)
Mar 27, 2023
4.580
4.710
4.580
4.660
235,922
+0.05(+1.08%)
Mar 24, 2023
4.730
4.730
4.500
4.610
392,440
-0.09(-1.91%)
Mar 23, 2023
4.630
4.780
4.605
4.700
327,491
+0.07(+1.51%)
Mar 22, 2023
4.690
4.778
4.620
4.630
324,205
+0.00(+0.00%)
Mar 21, 2023
4.600
4.650
4.500
4.630
720,803
-0.10(-2.11%)
Mar 20, 2023
4.810
4.870
4.620
4.730
649,872
+0.04(+0.85%)
Mar 17, 2023
4.670
4.850
4.500
4.690
1,185,238
+0.18(+3.99%)
Mar 16, 2023
4.500
4.610
4.490
4.510
780,711
+0.00(+0.00%)
Mar 15, 2023
4.690
4.740
4.485
4.510
998,418
-0.08(-1.74%)
Mar 14, 2023
4.500
4.750
4.500
4.590
552,889
+0.09(+2.00%)
Mar 13, 2023
4.840
5.180
4.440
4.500
1,123,131
-0.10(-2.17%)
Mar 10, 2023
4.460
4.625
4.410
4.600
577,536
+0.16(+3.60%)
Mar 09, 2023
4.480
4.493
4.370
4.440
355,147
+0.03(+0.68%)
Mar 08, 2023
4.520
4.590
4.390
4.410
401,073
-0.10(-2.22%)
Mar 07, 2023
4.330
4.530
4.330
4.510
820,259
+0.06(+1.35%)
Mar 06, 2023
4.660
4.675
4.435
4.450
486,572
-0.24(-5.12%)
Mar 03, 2023
4.560
4.750
4.510
4.690
274,575
+0.13(+2.85%)
Mar 02, 2023
4.400
4.580
4.330
4.560
219,503
+0.12(+2.70%)
Mar 01, 2023
4.090
4.460
4.090
4.440
246,540
+0.40(+9.90%)
Feb 28, 2023
4.060
4.150
4.000
4.040
212,107
-0.02(-0.49%)
Feb 27, 2023
4.110
4.220
4.050
4.060
198,226
-0.03(-0.73%)
Feb 24, 2023
4.510
4.510
4.055
4.090
422,936
-0.42(-9.31%)
Feb 23, 2023
4.570
4.640
4.380
4.510
298,145
-0.03(-0.66%)
Feb 22, 2023
4.460
4.640
4.375
4.540
350,985
+0.05(+1.11%)
Feb 21, 2023
4.680
4.760
4.470
4.490
307,604
-0.22(-4.67%)
Feb 17, 2023
4.700
4.800
4.680
4.710
203,220
-0.11(-2.28%)
Feb 16, 2023
4.640
4.910
4.532
4.820
304,754
+0.11(+2.34%)
Feb 15, 2023
4.670
4.710
4.570
4.710
255,475
-0.10(-2.08%)
Feb 14, 2023
4.680
4.870
4.580
4.810
300,705
+0.14(+3.00%)
Feb 13, 2023
4.680
4.710
4.495
4.670
332,037
-0.01(-0.21%)
Feb 10, 2023
4.530
4.730
4.510
4.680
294,019
+0.07(+1.52%)
Feb 09, 2023
4.880
4.902
4.590
4.610
401,897
-0.22(-4.55%)
Feb 08, 2023
5.000
5.000
4.820
4.830
229,647
-0.11(-2.23%)
Feb 07, 2023
4.960
5.060
4.870
4.940
285,116
+0.00(+0.00%)
Feb 06, 2023
5.010
5.120
4.880
4.940
240,011
-0.22(-4.26%)
Feb 03, 2023
5.090
5.200
4.990
5.160
382,752
-0.12(-2.27%)
Feb 02, 2023
5.520
5.540
5.140
5.280
435,298
-0.11(-2.04%)
Feb 01, 2023
5.180
5.500
5.090
5.390
404,970
+0.23(+4.46%)
Jan 31, 2023
5.110
5.290
5.040
5.160
203,673
+0.01(+0.19%)
Jan 30, 2023
5.160
5.240
5.030
5.150
253,930
-0.09(-1.72%)
Jan 27, 2023
5.370
5.370
5.103
5.240
288,352
-0.22(-4.03%)
Jan 26, 2023
5.440
5.625
5.390
5.460
321,189
+0.02(+0.37%)
Jan 25, 2023
5.150
5.500
5.125
5.440
364,609
+0.14(+2.64%)
Jan 24, 2023
5.200
5.377
5.020
5.300
231,746
+0.12(+2.32%)
Jan 23, 2023
5.200
5.290
5.060
5.180
306,352
-0.07(-1.33%)
Jan 20, 2023
5.000
5.250
4.960
5.250
351,697
+0.28(+5.63%)
Jan 19, 2023
4.880
5.040
4.820
4.970
230,334
+0.09(+1.84%)
Jan 18, 2023
5.130
5.220
4.880
4.880
194,318
-0.14(-2.79%)
Jan 17, 2023
5.050
5.090
4.870
5.020
306,389
-0.14(-2.71%)
Jan 13, 2023
4.890
5.185
4.880
5.160
311,484
+0.22(+4.45%)
Jan 12, 2023
5.020
5.195
4.940
4.940
425,788
+0.05(+1.02%)
Jan 11, 2023
4.550
5.020
4.480
4.890
1,122,193
+0.47(+10.63%)
Jan 10, 2023
4.350
4.485
4.290
4.420
213,010
+0.06(+1.38%)
Jan 09, 2023
4.290
4.400
4.240
4.360
253,163
+0.08(+1.87%)
Jan 06, 2023
4.400
4.490
4.280
4.280
159,717
+0.00(+0.00%)
Jan 05, 2023
4.350
4.390
4.145
4.280
211,978
-0.20(-4.46%)
Jan 04, 2023
4.410
4.500
4.330
4.480
395,199
+0.17(+3.94%)
Jan 03, 2023
4.140
4.490
4.140
4.310
393,855
+0.22(+5.38%)
Dec 30, 2022
4.150
4.190
4.035
4.090
90,352
-0.05(-1.21%)
Dec 29, 2022
4.310
4.385
4.140
4.140
223,846
-0.09(-2.13%)
Dec 28, 2022
4.410
4.437
4.230
4.230
210,371
-0.27(-6.00%)
Dec 27, 2022
4.280
4.505
4.250
4.500
233,471
+0.21(+4.90%)
Dec 23, 2022
4.320
4.370
4.120
4.290
382,908
+0.01(+0.23%)
Dec 22, 2022
3.850
4.300
3.750
4.280
637,970
+0.35(+8.91%)
Dec 21, 2022
3.900
3.980
3.850
3.930
372,411
+0.08(+2.08%)
Dec 20, 2022
4.010
4.110
3.710
3.850
1,347,413
-0.09(-2.28%)
Dec 19, 2022
3.950
4.065
3.910
3.940
464,050
+0.00(+0.00%)
Dec 16, 2022
3.900
4.050
3.890
3.940
1,021,894
+0.00(+0.00%)
Dec 15, 2022
4.020
4.140
3.940
3.940
287,188
-0.28(-6.64%)
Dec 14, 2022
4.400
4.490
4.220
4.220
361,814
-0.21(-4.74%)
Dec 13, 2022
4.290
4.680
4.290
4.430
520,488
+0.32(+7.79%)
Dec 12, 2022
4.010
4.175
3.910
4.110
160,471
+0.08(+1.99%)
Dec 09, 2022
4.030
4.270
3.970
4.030
300,700
+0.01(+0.25%)
Dec 08, 2022
4.140
4.150
3.990
4.020
192,781
-0.05(-1.23%)
Dec 07, 2022
3.880
4.090
3.880
4.070
224,616
+0.21(+5.44%)
Dec 06, 2022
3.800
3.945
3.800
3.860
165,656
+0.03(+0.78%)
Dec 05, 2022
4.010
4.045
3.820
3.830
200,063
-0.25(-6.13%)
Dec 02, 2022
3.850
4.150
3.845
4.080
270,012
+0.08(+2.00%)
Dec 01, 2022
3.930
4.090
3.920
4.000
262,728
+0.19(+4.99%)
Nov 30, 2022
3.720
3.810
3.600
3.810
323,069
+0.18(+4.96%)
Nov 29, 2022
3.510
3.656
3.465
3.630
167,358
+0.22(+6.45%)
Nov 28, 2022
3.540
3.590
3.390
3.410
199,618
-0.17(-4.75%)
Nov 25, 2022
3.750
3.770
3.560
3.580
104,338
-0.11(-2.98%)
Nov 23, 2022
3.590
3.720
3.550
3.690
143,426
+0.10(+2.79%)
Nov 22, 2022
3.480
3.671
3.400
3.590
187,884
+0.16(+4.66%)
Nov 21, 2022
3.510
3.550
3.365
3.430
149,775
-0.13(-3.65%)
Nov 18, 2022
3.510
3.566
3.440
3.560
99,302
+0.04(+1.14%)
Nov 17, 2022
3.520
3.570
3.440
3.520
151,981
-0.11(-3.03%)
Nov 16, 2022
3.700
3.730
3.605
3.630
130,380
-0.07(-1.89%)
Nov 15, 2022
4.080
4.110
3.700
3.700
216,582
-0.32(-7.96%)
Nov 14, 2022
3.800
4.090
3.790
4.020
262,428
+0.13(+3.34%)
Nov 11, 2022
3.690
3.930
3.670
3.890
284,511
+0.23(+6.28%)
Nov 10, 2022
3.650
3.780
3.520
3.660
407,872
+0.33(+9.91%)
Nov 09, 2022
3.680
3.700
3.320
3.330
243,475
-0.43(-11.44%)
Nov 08, 2022
3.530
3.890
3.420
3.760
371,356
+0.20(+5.62%)
Nov 07, 2022
3.530
3.635
3.500
3.560
210,272
+0.07(+2.01%)
Nov 04, 2022
3.320
3.530
3.280
3.490
271,606
+0.36(+11.50%)
Nov 03, 2022
3.010
3.190
2.990
3.130
165,773
+0.02(+0.64%)
Nov 02, 2022
3.390
3.520
3.050
3.110
378,850
-0.26(-7.72%)
Nov 01, 2022
3.420
3.520
3.360
3.370
178,555
+0.07(+2.12%)
Oct 31, 2022
3.350
3.410
3.270
3.300
114,833
-0.07(-2.08%)
Oct 28, 2022
3.430
3.430
3.250
3.370
183,672
-0.13(-3.71%)
Oct 27, 2022
3.780
3.780
3.461
3.500
223,907
-0.24(-6.42%)
Oct 26, 2022
3.570
3.820
3.560
3.740
339,936
+0.24(+6.86%)
Oct 25, 2022
3.460
3.680
3.460
3.500
326,666
+0.04(+1.16%)
Oct 24, 2022
3.410
3.475
3.290
3.460
345,412
+0.03(+0.87%)
Oct 21, 2022
3.290
3.462
3.210
3.430
275,348
+0.19(+5.86%)
Oct 20, 2022
3.180
3.430
3.150
3.240
422,623
+0.08(+2.53%)
Oct 19, 2022
3.350
3.350
3.105
3.160
362,362
-0.29(-8.41%)
Oct 18, 2022
3.330
3.480
3.320
3.450
308,231
+0.21(+6.48%)
Oct 17, 2022
3.200
3.360
3.200
3.240
193,500
+0.13(+4.18%)
Oct 14, 2022
3.380
3.480
3.060
3.110
411,248
-0.34(-9.86%)
Oct 13, 2022
3.210
3.500
3.060
3.450
1,185,316
+0.12(+3.60%)
Oct 12, 2022
2.790
3.430
2.780
3.330
2,331,744
+0.75(+29.07%)
Oct 11, 2022
2.820
3.002
2.570
2.580
951,460
-0.27(-9.47%)
Oct 10, 2022
2.770
2.970
2.740
2.850
151,291
+0.01(+0.35%)
Oct 07, 2022
3.060
3.060
2.830
2.840
410,918
-0.31(-9.84%)
Oct 06, 2022
3.170
3.240
3.100
3.150
284,599
-0.05(-1.56%)
Oct 05, 2022
3.120
3.210
2.970
3.200
453,132
-0.01(-0.31%)
Oct 04, 2022
3.300
3.340
3.060
3.210
361,598
+0.16(+5.25%)
Oct 03, 2022
2.860
3.300
2.860
3.050
1,249,047
+0.37(+13.81%)
Sep 30, 2022
2.540
2.730
2.530
2.680
349,664
+0.09(+3.47%)
Sep 29, 2022
2.480
2.590
2.400
2.590
235,933
+0.06(+2.37%)
Sep 28, 2022
2.360
2.560
2.350
2.530
323,768
+0.20(+8.58%)
Sep 27, 2022
2.330
2.380
2.295
2.330
266,973
+0.10(+4.48%)
Sep 26, 2022
2.260
2.430
2.200
2.230
452,579
-0.12(-5.11%)
Sep 23, 2022
2.430
2.430
2.290
2.350
393,000
-0.16(-6.37%)
Sep 22, 2022
2.610
2.650
2.460
2.510
305,637
-0.06(-2.33%)
Sep 21, 2022
2.590
2.660
2.500
2.570
397,798
+0.02(+0.78%)
Sep 20, 2022
2.590
2.610
2.480
2.550
390,154
-0.07(-2.67%)
Sep 19, 2022
2.610
2.690
2.560
2.620
378,898
+0.03(+1.16%)
Sep 16, 2022
2.520
2.645
2.480
2.590
1,238,219
+0.02(+0.78%)
Sep 15, 2022
2.570
2.655
2.500
2.570
661,640
-0.03(-1.15%)
Sep 14, 2022
2.740
2.750
2.570
2.600
588,812
-0.08(-2.99%)
Sep 13, 2022
2.890
2.890
2.670
2.680
418,530
-0.24(-8.22%)
Sep 12, 2022
2.870
3.010
2.810
2.920
553,813
+0.15(+5.42%)
Sep 09, 2022
2.810
2.840
2.690
2.770
475,204
+0.02(+0.73%)
Sep 08, 2022
2.780
2.820
2.705
2.750
281,086
-0.04(-1.43%)
Sep 07, 2022
2.730
2.820
2.650
2.790
309,283
+0.04(+1.45%)
Sep 06, 2022
2.820
2.900
2.730
2.750
242,657
-0.06(-2.14%)
Sep 02, 2022
2.880
2.910
2.780
2.810
464,684
+0.03(+1.08%)
Sep 01, 2022
2.970
2.985
2.770
2.780
561,505
-0.26(-8.55%)
Aug 31, 2022
3.050
3.120
3.015
3.040
385,543
-0.03(-0.98%)
Aug 30, 2022
3.120
3.155
3.039
3.070
250,243
-0.02(-0.65%)
Aug 29, 2022
3.200
3.340
3.070
3.090
270,392
-0.18(-5.50%)
Aug 26, 2022
3.440
3.490
3.150
3.270
234,830
-0.24(-6.84%)
Aug 25, 2022
3.680
3.680
3.460
3.510
162,544
-0.12(-3.31%)
Aug 24, 2022
3.470
3.650
3.450
3.630
155,570
+0.13(+3.71%)
Aug 23, 2022
3.400
3.650
3.400
3.500
172,725
+0.09(+2.64%)
Aug 22, 2022
3.340
3.480
3.290
3.410
177,767
-0.04(-1.16%)
Aug 19, 2022
3.600
3.630
3.425
3.450
182,387
-0.19(-5.22%)
Aug 18, 2022
3.690
3.770
3.620
3.640
255,145
-0.03(-0.82%)
Aug 17, 2022
3.970
3.970
3.670
3.670
269,441
-0.35(-8.71%)
Aug 16, 2022
4.150
4.210
4.000
4.020
223,623
-0.19(-4.51%)
Aug 15, 2022
4.170
4.300
4.090
4.210
276,285
-0.07(-1.64%)
Aug 12, 2022
4.030
4.310
3.960
4.280
305,179
+0.33(+8.35%)
Aug 11, 2022
4.340
4.340
3.930
3.950
357,886
-0.35(-8.14%)
Aug 10, 2022
4.390
4.440
4.220
4.300
309,143
-0.03(-0.69%)
Aug 09, 2022
4.370
4.420
4.130
4.330
345,039
-0.04(-0.92%)
Aug 08, 2022
4.330
4.420
4.235
4.370
384,374
+0.12(+2.82%)
Aug 05, 2022
4.090
4.255
3.995
4.250
451,713
-0.02(-0.47%)
Aug 04, 2022
4.020
4.360
3.820
4.270
783,301
+0.36(+9.21%)
Aug 03, 2022
3.670
3.920
3.640
3.910
524,461
+0.29(+8.01%)
Aug 02, 2022
3.670
3.760
3.450
3.620
410,956
+0.05(+1.40%)
Aug 01, 2022
3.700
3.700
3.470
3.570
259,514
-0.15(-4.03%)
Jul 29, 2022
3.510
3.785
3.380
3.720
341,204
+0.24(+6.90%)
Jul 28, 2022
3.330
3.540
3.280
3.480
448,818
+0.22(+6.75%)
Jul 27, 2022
3.060
3.260
2.950
3.260
401,455
+0.24(+7.95%)
Jul 26, 2022
2.930
3.070
2.930
3.020
318,535
+0.09(+3.07%)
Jul 25, 2022
2.960
2.990
2.805
2.930
339,013
-0.04(-1.35%)
Jul 22, 2022
3.090
3.220
2.935
2.970
352,275
-0.13(-4.19%)
Jul 21, 2022
2.980
3.100
2.945
3.100
422,099
+0.12(+4.03%)
Jul 20, 2022
2.980
3.130
2.930
2.980
434,030
+0.04(+1.36%)
Jul 19, 2022
2.960
3.040
2.880
2.940
613,951
+0.03(+1.03%)
Jul 18, 2022
2.880
2.965
2.820
2.910
451,048
+0.09(+3.19%)
Jul 15, 2022
2.970
2.970
2.690
2.820
485,537
-0.15(-5.05%)
Jul 14, 2022
2.970
2.995
2.795
2.970
556,859
-0.11(-3.57%)
Jul 13, 2022
2.890
3.085
2.831
3.080
681,738
+0.17(+5.84%)
Jul 12, 2022
2.620
2.970
2.610
2.910
779,672
+0.30(+11.49%)
Jul 11, 2022
2.640
2.730
2.580
2.610
627,143
-0.03(-1.14%)
Jul 08, 2022
2.620
2.700
2.535
2.640
438,267
+0.06(+2.33%)
Jul 07, 2022
2.500
2.685
2.500
2.580
651,211
+0.08(+3.20%)
Jul 06, 2022
2.660
2.700
2.400
2.500
659,416
-0.13(-4.94%)
Jul 05, 2022
2.910
2.910
2.550
2.630
956,271
-0.29(-9.93%)
Jul 01, 2022
2.790
2.930
2.755
2.920
1,025,765
+0.05(+1.74%)
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%)
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.