Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: LU )

4.520 -0.090 (-1.95%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.008 2.055 1.923 1.923 8,435,607 -0.08(-3.77%)
Mar 30, 2023 1.942 2.055 1.904 1.998 13,469,852 +0.08(+4.43%)
Mar 29, 2023 1.819 1.956 1.819 1.913 7,475,427 +0.08(+4.64%)
Mar 28, 2023 1.838 1.866 1.791 1.829 7,922,597 +0.03(+1.57%)
Mar 27, 2023 1.800 1.829 1.763 1.800 6,173,790 -0.04(-2.05%)
Mar 24, 2023 1.829 1.876 1.782 1.838 5,524,701 -0.02(-1.02%)
Mar 23, 2023 1.857 1.942 1.819 1.857 11,044,264 +0.08(+4.23%)
Mar 22, 2023 1.866 1.876 1.763 1.782 7,873,708 -0.08(-4.06%)
Mar 21, 2023 1.829 1.895 1.819 1.857 10,182,204 +0.07(+3.68%)
Mar 20, 2023 1.782 1.829 1.659 1.791 10,799,912 -0.01(-0.52%)
Mar 17, 2023 1.763 1.810 1.734 1.800 17,117,296 +0.07(+3.80%)
Mar 16, 2023 1.716 1.810 1.687 1.734 13,045,207 -0.04(-2.13%)
Mar 15, 2023 1.772 1.791 1.725 1.772 16,808,240 -0.09(-5.05%)
Mar 14, 2023 1.857 1.942 1.800 1.866 15,918,779 +0.06(+3.12%)
Mar 13, 2023 1.791 1.951 1.659 1.810 28,363,138 +0.02(+1.05%)
Mar 10, 2023 1.800 1.895 1.736 1.791 18,855,020 -0.05(-2.56%)
Mar 09, 2023 1.998 1.998 1.810 1.838 23,467,170 -0.16(-8.02%)
Mar 08, 2023 1.970 2.008 1.961 1.998 8,720,998 +0.02(+0.95%)
Mar 07, 2023 2.045 2.045 1.970 1.979 18,376,170 -0.07(-3.23%)
Mar 06, 2023 2.215 2.225 2.027 2.045 16,632,477 -0.17(-7.66%)
Mar 03, 2023 2.281 2.309 2.206 2.215 8,211,930 +0.01(+0.43%)
Mar 02, 2023 2.168 2.243 2.130 2.206 10,425,834 +0.00(+0.00%)
Mar 01, 2023 2.168 2.253 2.159 2.206 15,172,780 +0.17(+8.33%)
Feb 28, 2023 2.045 2.102 2.017 2.036 10,332,427 -0.04(-1.82%)
Feb 27, 2023 2.168 2.182 2.036 2.074 7,895,206 -0.05(-2.22%)
Feb 24, 2023 2.102 2.135 2.074 2.121 11,691,117 -0.07(-3.02%)
Feb 23, 2023 2.225 2.258 2.140 2.187 14,307,174 +0.03(+1.31%)
Feb 22, 2023 2.168 2.204 2.102 2.159 12,259,452 -0.01(-0.43%)
Feb 21, 2023 2.177 2.234 2.130 2.168 13,367,536 -0.15(-6.50%)
Feb 17, 2023 2.366 2.390 2.262 2.319 14,763,254 -0.08(-3.53%)
Feb 16, 2023 2.404 2.460 2.360 2.404 12,245,041 -0.04(-1.54%)
Feb 15, 2023 2.375 2.460 2.357 2.441 8,039,374 +0.02(+0.78%)
Feb 14, 2023 2.470 2.517 2.422 2.422 15,261,592 -0.08(-3.02%)
Feb 13, 2023 2.441 2.554 2.432 2.498 10,263,524 +0.09(+3.92%)
Feb 10, 2023 2.488 2.499 2.366 2.404 16,716,113 -0.17(-6.59%)
Feb 09, 2023 2.686 2.705 2.554 2.573 14,810,244 -0.01(-0.37%)
Feb 08, 2023 2.677 2.701 2.573 2.583 15,522,299 -0.11(-4.20%)
Feb 07, 2023 2.630 2.705 2.602 2.696 13,374,538 +0.10(+4.00%)
Feb 06, 2023 2.630 2.644 2.498 2.592 27,701,422 -0.22(-7.72%)
Feb 03, 2023 2.884 2.922 2.781 2.809 16,150,395 -0.13(-4.49%)
Feb 02, 2023 3.101 3.129 2.903 2.941 20,666,526 -0.16(-5.17%)
Feb 01, 2023 3.016 3.120 2.979 3.101 26,665,450 +0.23(+7.87%)
Jan 31, 2023 2.800 2.894 2.762 2.875 15,485,643 +0.08(+3.04%)
Jan 30, 2023 2.866 2.870 2.743 2.790 25,444,436 -0.26(-8.64%)
Jan 27, 2023 2.969 3.073 2.875 3.054 30,727,204 +0.08(+2.53%)
Jan 26, 2023 2.668 3.040 2.620 2.979 43,985,880 +0.35(+13.26%)
Jan 25, 2023 2.573 2.630 2.498 2.630 15,846,240 +0.04(+1.45%)
Jan 24, 2023 2.517 2.649 2.460 2.592 20,010,488 +0.06(+2.23%)
Jan 23, 2023 2.583 2.620 2.526 2.536 19,696,334 +0.01(+0.37%)
Jan 20, 2023 2.536 2.592 2.460 2.526 21,746,556 +0.07(+2.68%)
Jan 19, 2023 2.404 2.498 2.338 2.460 20,588,390 +0.07(+2.76%)
Jan 18, 2023 2.545 2.583 2.375 2.394 14,095,424 -0.11(-4.51%)
Jan 17, 2023 2.620 2.653 2.432 2.507 17,164,532 -0.08(-2.92%)
Jan 13, 2023 2.583 2.696 2.498 2.583 24,680,054 +0.06(+2.24%)
Jan 12, 2023 2.545 2.592 2.404 2.526 19,750,230 -0.01(-0.37%)
Jan 11, 2023 2.328 2.611 2.291 2.536 33,198,684 +0.21(+8.91%)
Jan 10, 2023 2.347 2.366 2.206 2.328 22,678,344 +0.07(+2.92%)
Jan 09, 2023 2.168 2.488 2.159 2.262 37,454,156 +0.23(+11.11%)
Jan 06, 2023 2.036 2.196 1.989 2.036 23,370,318 +0.01(+0.46%)
Jan 05, 2023 2.093 2.093 2.017 2.027 13,167,295 -0.07(-3.15%)
Jan 04, 2023 2.093 2.159 2.008 2.093 24,158,676 +0.13(+6.73%)
Jan 03, 2023 1.913 1.989 1.881 1.961 18,430,136 +0.13(+7.22%)
Dec 30, 2022 1.791 1.895 1.786 1.829 10,874,842 -0.06(-3.00%)
Dec 29, 2022 1.876 1.911 1.810 1.885 13,606,230 +0.09(+5.26%)
Dec 28, 2022 2.017 2.041 1.791 1.791 13,771,710 -0.25(-12.44%)
Dec 27, 2022 1.913 2.050 1.857 2.045 12,969,472 +0.15(+7.96%)
Dec 23, 2022 1.970 2.012 1.876 1.895 9,621,578 -0.06(-2.90%)
Dec 22, 2022 2.083 2.083 1.904 1.951 15,063,326 -0.14(-6.76%)
Dec 21, 2022 1.913 2.121 1.876 2.093 14,855,935 +0.22(+11.56%)
Dec 20, 2022 1.819 1.951 1.800 1.876 9,368,450 +0.06(+3.11%)
Dec 19, 2022 1.895 1.895 1.800 1.819 6,256,338 -0.07(-3.50%)
Dec 16, 2022 1.913 1.923 1.838 1.885 13,296,309 +0.01(+0.50%)
Dec 15, 2022 2.102 2.102 1.819 1.876 21,799,736 -0.16(-7.87%)
Dec 14, 2022 2.074 2.093 1.998 2.036 14,513,797 -0.10(-4.85%)
Dec 13, 2022 2.168 2.281 2.121 2.140 21,276,940 +0.13(+6.57%)
Dec 12, 2022 2.027 2.064 1.876 2.008 22,691,218 -0.16(-7.39%)
Dec 09, 2022 2.074 2.215 2.017 2.168 28,773,626 +0.07(+3.14%)
Dec 08, 2022 1.904 2.121 1.904 2.102 26,960,104 +0.28(+15.54%)
Dec 07, 2022 1.857 1.895 1.791 1.819 23,543,820 -0.13(-6.76%)
Dec 06, 2022 1.829 2.027 1.772 1.951 29,905,536 +0.18(+10.11%)
Dec 05, 2022 2.036 2.215 1.772 1.772 51,699,092 -0.08(-4.08%)
Dec 02, 2022 1.621 1.918 1.612 1.848 24,745,512 +0.21(+12.64%)
Dec 01, 2022 1.697 1.753 1.612 1.640 22,988,910 -0.11(-6.45%)
Nov 30, 2022 1.612 1.758 1.518 1.753 38,614,056 +0.24(+15.53%)
Nov 29, 2022 1.414 1.588 1.376 1.518 31,894,580 +0.19(+14.18%)
Nov 28, 2022 1.320 1.376 1.254 1.329 17,579,682 +0.01(+0.71%)
Nov 25, 2022 1.414 1.423 1.188 1.320 48,123,168 -0.33(-20.00%)
Nov 23, 2022 1.602 1.659 1.565 1.650 14,288,276 +0.10(+6.71%)
Nov 22, 2022 1.602 1.612 1.499 1.546 13,498,561 -0.04(-2.38%)
Nov 21, 2022 1.772 1.782 1.555 1.584 20,581,286 -0.19(-10.64%)
Nov 18, 2022 1.895 1.913 1.650 1.772 21,389,958 -0.13(-6.93%)
Nov 17, 2022 1.857 1.956 1.772 1.904 17,588,680 +0.05(+2.54%)
Nov 16, 2022 2.111 2.121 1.744 1.857 32,781,464 -0.35(-15.81%)
Nov 15, 2022 2.064 2.253 1.956 2.206 37,989,404 +0.42(+23.81%)
Nov 14, 2022 1.800 1.866 1.716 1.782 14,275,140 +0.06(+3.28%)
Nov 11, 2022 1.640 1.800 1.593 1.725 17,452,656 +0.16(+10.24%)
Nov 10, 2022 1.546 1.602 1.518 1.565 7,100,881 +0.08(+5.73%)
Nov 09, 2022 1.452 1.522 1.367 1.480 12,465,331 -0.03(-1.88%)
Nov 08, 2022 1.508 1.518 1.433 1.508 9,085,341 +0.00(+0.00%)
Nov 07, 2022 1.621 1.631 1.442 1.508 14,246,961 -0.05(-3.03%)
Nov 04, 2022 1.461 1.555 1.357 1.555 17,963,732 +0.24(+17.86%)
Nov 03, 2022 1.414 1.414 1.282 1.320 12,867,588 -0.14(-9.68%)
Nov 02, 2022 1.480 1.461 13,080,176 +0.03(+1.97%)
Nov 01, 2022 1.631 1.763 1.423 1.433 15,381,042 -0.07(-4.40%)
Oct 31, 2022 1.395 1.584 1.367 1.499 13,262,581 +0.11(+8.16%)
Oct 28, 2022 1.423 1.433 1.320 1.386 18,207,138 -0.08(-5.16%)
Oct 27, 2022 1.555 1.574 1.442 1.461 15,334,136 -0.14(-8.82%)
Oct 26, 2022 1.433 1.668 1.404 1.602 25,906,058 +0.19(+13.33%)
Oct 25, 2022 1.565 1.621 1.404 1.414 18,977,090 -0.13(-8.54%)
Oct 24, 2022 1.414 1.565 1.225 1.546 27,601,874 -0.03(-1.80%)
Oct 21, 2022 1.593 1.621 1.555 1.574 11,203,927 -0.06(-3.47%)
Oct 20, 2022 1.650 1.763 1.584 1.631 13,360,895 +0.00(+0.00%)
Oct 19, 2022 1.753 1.777 1.602 1.631 21,100,144 -0.17(-9.42%)
Oct 18, 2022 1.838 1.885 1.800 1.800 14,328,242 +0.02(+1.06%)
Oct 17, 2022 1.838 1.876 1.753 1.782 18,907,700 -0.08(-4.06%)
Oct 14, 2022 1.913 1.928 1.838 1.857 14,330,790 -0.04(-1.99%)
Oct 13, 2022 1.923 1.961 1.824 1.895 15,501,784 -0.13(-6.51%)
Oct 12, 2022 1.970 2.055 1.928 2.027 13,040,069 +0.06(+2.87%)
Oct 11, 2022 1.874 2.049 1.831 1.970 16,515,862 +0.03(+1.80%)
Oct 10, 2022 1.944 2.179 1.778 1.935 21,069,874 -0.02(-0.89%)
Oct 07, 2022 2.031 2.079 1.935 1.953 14,985,332 -0.12(-5.88%)
Oct 06, 2022 2.153 2.188 2.049 2.075 12,013,344 -0.08(-3.64%)
Oct 05, 2022 2.293 2.293 2.127 2.153 9,439,954 -0.13(-5.72%)
Oct 04, 2022 2.240 2.327 2.236 2.284 19,450,578 +0.08(+3.56%)
Oct 03, 2022 2.214 2.275 2.149 2.205 16,420,877 -0.01(-0.39%)
Sep 30, 2022 2.249 2.266 2.153 2.214 11,801,334 +0.02(+0.79%)
Sep 29, 2022 2.441 2.441 2.179 2.197 11,684,093 -0.32(-12.80%)
Sep 28, 2022 2.493 2.537 2.428 2.519 9,883,329 +0.01(+0.35%)
Sep 27, 2022 2.624 2.715 2.493 2.511 9,321,386 -0.11(-4.32%)
Sep 26, 2022 2.772 2.798 2.598 2.624 9,560,452 -0.11(-4.14%)
Sep 23, 2022 2.755 2.785 2.702 2.737 5,633,696 -0.05(-1.87%)
Sep 22, 2022 2.894 2.938 2.781 2.789 5,908,090 -0.10(-3.32%)
Sep 21, 2022 3.051 3.068 2.877 2.885 5,718,674 -0.22(-7.02%)
Sep 20, 2022 3.060 3.138 3.042 3.103 4,491,044 +0.01(+0.28%)
Sep 19, 2022 3.042 3.095 3.016 3.095 3,790,897 +0.03(+0.85%)
Sep 16, 2022 3.077 3.086 3.007 3.068 10,819,448 -0.06(-1.95%)
Sep 15, 2022 3.199 3.217 3.103 3.129 5,247,713 -0.06(-1.91%)
Sep 14, 2022 3.199 3.378 3.182 3.190 6,866,349 -0.03(-1.08%)
Sep 13, 2022 3.452 3.456 3.225 3.225 5,774,191 -0.29(-8.19%)
Sep 12, 2022 3.487 3.539 3.426 3.513 3,162,040 +0.06(+1.77%)
Sep 09, 2022 3.400 3.530 3.400 3.452 3,755,045 +0.08(+2.33%)
Sep 08, 2022 3.382 3.400 3.312 3.373 5,619,643 -0.07(-2.03%)
Sep 07, 2022 3.461 3.474 3.373 3.443 3,596,910 +0.02(+0.51%)
Sep 06, 2022 3.530 3.557 3.426 3.426 4,746,123 -0.19(-5.30%)
Sep 02, 2022 3.635 3.683 3.574 3.618 3,988,435 -0.03(-0.95%)
Sep 01, 2022 3.740 3.748 3.591 3.652 6,190,727 -0.16(-4.12%)
Aug 31, 2022 3.548 3.818 3.469 3.809 26,118,034 +0.24(+6.59%)
Aug 30, 2022 3.522 3.578 3.469 3.574 7,510,189 +0.02(+0.49%)
Aug 29, 2022 3.774 3.783 3.530 3.557 6,081,585 -0.25(-6.64%)
Aug 26, 2022 4.001 4.045 3.727 3.809 8,105,318 +0.02(+0.46%)
Aug 25, 2022 3.827 3.953 3.709 3.792 8,150,868 +0.07(+1.87%)
Aug 24, 2022 3.513 3.792 3.500 3.722 6,728,112 +0.14(+3.89%)
Aug 23, 2022 3.565 3.600 3.469 3.583 4,893,357 +0.03(+0.98%)
Aug 22, 2022 3.435 3.557 3.360 3.548 5,278,943 +0.10(+2.78%)
Aug 19, 2022 3.417 3.469 3.343 3.452 5,162,373 +0.04(+1.28%)
Aug 18, 2022 3.443 3.452 3.391 3.408 4,688,120 -0.03(-1.01%)
Aug 17, 2022 3.400 3.469 3.382 3.443 5,631,186 +0.01(+0.25%)
Aug 16, 2022 3.461 3.504 3.400 3.435 3,739,821 -0.07(-1.99%)
Aug 15, 2022 3.504 3.522 3.382 3.504 7,109,655 +0.02(+0.50%)
Aug 12, 2022 3.635 3.661 3.408 3.487 11,436,571 -0.24(-6.54%)
Aug 11, 2022 3.757 3.905 3.683 3.731 6,087,030 +0.02(+0.47%)
Aug 10, 2022 3.557 3.731 3.522 3.713 5,887,455 +0.17(+4.67%)
Aug 09, 2022 3.687 3.713 3.539 3.548 3,392,422 -0.16(-4.24%)
Aug 08, 2022 3.713 3.792 3.644 3.705 6,528,082 -0.01(-0.23%)
Aug 05, 2022 3.783 3.914 3.679 3.713 8,570,366 -0.22(-5.54%)
Aug 04, 2022 4.027 4.219 3.888 3.931 10,339,071 -0.03(-0.66%)
Aug 03, 2022 4.019 4.045 3.774 3.958 9,995,571 -0.03(-0.87%)
Aug 02, 2022 3.853 4.045 3.818 3.992 7,346,789 +0.10(+2.69%)
Aug 01, 2022 3.931 4.019 3.802 3.888 8,317,695 -0.10(-2.62%)
Jul 29, 2022 4.010 4.045 3.905 3.992 8,141,024 -0.10(-2.55%)
Jul 28, 2022 4.219 4.219 3.940 4.097 5,657,654 -0.10(-2.49%)
Jul 27, 2022 4.245 4.254 4.106 4.202 8,575,824 +0.03(+0.63%)
Jul 26, 2022 4.202 4.254 4.062 4.175 6,837,000 -0.01(-0.21%)
Jul 25, 2022 4.175 4.219 4.097 4.184 6,382,606 +0.05(+1.27%)
Jul 22, 2022 4.219 4.280 4.071 4.132 7,952,938 -0.14(-3.27%)
Jul 21, 2022 4.210 4.433 4.206 4.271 6,574,242 +0.04(+1.03%)
Jul 20, 2022 4.376 4.463 4.175 4.228 10,297,254 -0.17(-3.77%)
Jul 19, 2022 4.446 4.463 4.332 4.393 4,675,821 +0.00(+0.00%)
Jul 18, 2022 4.446 4.576 4.393 4.393 8,494,177 +0.11(+2.65%)
Jul 15, 2022 4.359 4.359 4.184 4.280 6,330,201 -0.06(-1.41%)
Jul 14, 2022 4.489 4.542 4.324 4.341 8,197,443 -0.23(-4.96%)
Jul 13, 2022 4.603 4.637 4.494 4.568 6,439,732 -0.06(-1.32%)
Jul 12, 2022 4.594 4.768 4.550 4.629 6,051,547 +0.05(+1.14%)
Jul 11, 2022 4.803 4.812 4.533 4.576 12,573,794 -0.37(-7.57%)
Jul 08, 2022 4.969 5.030 4.816 4.951 6,301,657 -0.07(-1.39%)
Jul 07, 2022 5.099 5.195 4.969 5.021 7,341,431 +0.01(+0.17%)
Jul 06, 2022 5.134 5.195 4.873 5.012 9,336,324 -0.21(-4.01%)
Jul 05, 2022 5.352 5.361 4.890 5.222 14,019,436 -0.19(-3.54%)
Jul 01, 2022 5.213 5.531 5.213 5.413 8,987,687 +0.18(+3.50%)
Jun 30, 2022 5.291 5.309 5.143 5.230 9,147,187 -0.11(-2.12%)
Jun 29, 2022 5.344 5.370 5.248 5.344 8,693,938 -0.05(-0.97%)
Jun 28, 2022 5.535 5.596 5.352 5.396 5,230,023 -0.08(-1.43%)
Jun 27, 2022 5.640 5.727 5.396 5.474 7,079,912 -0.05(-0.95%)
Jun 24, 2022 5.588 5.622 5.448 5.527 5,570,779 +0.02(+0.32%)
Jun 23, 2022 5.718 5.806 5.405 5.509 9,336,719 -0.12(-2.17%)
Jun 22, 2022 5.448 5.640 5.204 5.631 55,132,840 -0.31(-5.28%)
Jun 21, 2022 5.657 6.146 5.544 5.945 19,995,082 +0.36(+6.40%)
Jun 17, 2022 5.448 5.640 5.361 5.588 23,153,712 +0.28(+5.25%)
Jun 16, 2022 5.222 5.335 5.126 5.309 6,736,490 -0.10(-1.77%)
Jun 15, 2022 5.387 5.596 5.335 5.405 7,655,632 +0.08(+1.47%)
Jun 14, 2022 5.335 5.570 5.283 5.326 9,607,352 +0.05(+0.99%)
Jun 13, 2022 5.047 5.317 4.977 5.274 9,991,146 +0.04(+0.83%)
Jun 10, 2022 5.448 5.518 5.204 5.230 18,728,300 -0.22(-4.00%)
Jun 09, 2022 5.457 5.579 5.431 5.448 5,790,548 -0.09(-1.57%)
Jun 08, 2022 5.579 5.779 5.457 5.535 14,033,761 -0.05(-0.94%)
Jun 07, 2022 5.474 5.588 5.448 5.588 6,607,869 +0.06(+1.10%)
Jun 06, 2022 5.361 5.614 5.300 5.527 11,713,250 +0.29(+5.49%)
Jun 03, 2022 5.187 5.283 5.034 5.239 4,663,762 -0.02(-0.33%)
Jun 02, 2022 5.239 5.274 4.908 5.256 10,036,733 +0.00(+0.00%)
Jun 01, 2022 5.405 5.535 5.113 5.256 7,119,538 -0.23(-4.13%)
May 31, 2022 5.605 5.701 5.326 5.483 41,679,148 +0.03(+0.48%)
May 27, 2022 5.056 5.474 5.056 5.457 9,650,386 +0.27(+5.21%)
May 26, 2022 5.126 5.344 5.082 5.187 9,710,970 -0.03(-0.50%)
May 25, 2022 5.082 5.239 5.012 5.213 7,577,656 +0.16(+3.10%)
May 24, 2022 5.152 5.204 4.786 5.056 9,935,345 -0.26(-4.92%)
May 23, 2022 5.187 5.453 5.056 5.317 6,920,593 +0.10(+1.84%)
May 20, 2022 5.413 5.561 5.160 5.222 9,273,701 -0.07(-1.32%)
May 19, 2022 5.187 5.422 5.065 5.291 8,844,636 +0.04(+0.83%)
May 18, 2022 5.187 5.400 5.126 5.248 7,452,650 -0.01(-0.17%)
May 17, 2022 5.152 5.387 5.108 5.256 9,413,034 +0.28(+5.60%)
May 16, 2022 4.838 5.082 4.821 4.977 6,179,823 +0.13(+2.70%)
May 13, 2022 4.655 4.925 4.585 4.847 13,404,656 +0.40(+9.02%)
May 12, 2022 4.271 4.515 4.062 4.446 6,501,541 +0.10(+2.20%)
May 11, 2022 4.402 4.616 4.324 4.350 5,819,703 +0.01(+0.20%)
May 10, 2022 4.254 4.433 3.992 4.341 5,102,494 +0.23(+5.51%)
May 09, 2022 4.463 4.489 4.084 4.114 9,548,236 -0.37(-8.17%)
May 06, 2022 4.550 4.563 4.284 4.481 6,618,779 -0.11(-2.47%)
May 05, 2022 4.629 4.786 4.489 4.594 8,513,927 -0.29(-5.89%)
May 04, 2022 4.637 4.916 4.637 4.882 5,507,951 +0.09(+1.82%)
May 03, 2022 4.847 4.934 4.742 4.794 4,213,890 -0.06(-1.26%)
May 02, 2022 4.855 5.043 4.751 4.855 5,512,617 +0.02(+0.36%)
Apr 29, 2022 4.969 5.204 4.812 4.838 11,708,196 +0.20(+4.32%)
Apr 28, 2022 4.533 4.690 4.350 4.637 7,216,344 +0.15(+3.30%)
Apr 27, 2022 4.402 4.637 4.385 4.489 5,306,729 +0.15(+3.41%)
Apr 26, 2022 4.550 4.559 4.245 4.341 4,736,105 -0.21(-4.60%)
Apr 25, 2022 4.611 4.611 4.393 4.550 8,728,495 -0.24(-4.92%)
Apr 22, 2022 4.681 4.925 4.655 4.786 8,248,827 +0.14(+3.00%)
Apr 21, 2022 4.812 4.882 4.594 4.646 4,309,045 -0.16(-3.27%)
Apr 20, 2022 4.742 4.890 4.707 4.803 4,925,741 -0.05(-1.08%)
Apr 19, 2022 4.646 4.873 4.585 4.855 4,554,138 +0.14(+2.96%)
Apr 18, 2022 4.655 4.760 4.463 4.716 4,875,134 -0.04(-0.92%)
Apr 14, 2022 4.925 4.925 4.681 4.760 6,403,924 -0.17(-3.36%)
Apr 13, 2022 4.899 5.012 4.760 4.925 9,272,904 +0.03(+0.71%)
Apr 12, 2022 4.986 5.121 4.777 4.890 8,473,906 +0.00(+0.00%)
Apr 11, 2022 4.786 4.943 4.629 4.890 8,868,273 +0.01(+0.18%)
Apr 08, 2022 4.777 5.017 4.611 4.882 5,169,368 +0.13(+2.75%)
Apr 07, 2022 4.890 4.890 4.585 4.751 11,178,970 -0.14(-2.85%)
Apr 06, 2022 4.841 4.931 4.705 4.890 7,283,372 +0.03(+0.68%)
Apr 05, 2022 4.981 4.997 4.783 4.857 5,464,210 -0.12(-2.48%)
Apr 04, 2022 4.915 5.112 4.809 4.981 9,471,842 +0.30(+6.50%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.