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
Zepp Health Corp ADR
(NY:
ZEPP
)
0.8350
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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
1.310
1.530
1.310
1.460
86,323
+0.18(+14.06%)
Apr 27, 2023
1.290
1.330
1.260
1.280
47,704
+0.00(+0.00%)
Apr 26, 2023
1.270
1.320
1.270
1.280
16,074
+0.01(+0.79%)
Apr 25, 2023
1.290
1.295
1.240
1.270
18,711
+0.02(+1.60%)
Apr 24, 2023
1.300
1.360
1.240
1.250
24,777
-0.06(-4.58%)
Apr 21, 2023
1.380
1.380
1.280
1.310
46,955
-0.04(-2.96%)
Apr 20, 2023
1.347
1.410
1.345
1.350
16,250
-0.02(-1.46%)
Apr 19, 2023
1.400
1.412
1.350
1.370
8,169
+0.00(+0.00%)
Apr 18, 2023
1.410
1.410
1.370
1.370
15,557
+0.00(+0.00%)
Apr 17, 2023
1.320
1.390
1.320
1.370
21,517
+0.04(+3.01%)
Apr 14, 2023
1.300
1.383
1.300
1.330
26,492
+0.01(+0.76%)
Apr 13, 2023
1.320
1.330
1.305
1.320
33,387
+0.01(+0.76%)
Apr 12, 2023
1.390
1.400
1.310
1.310
21,625
-0.08(-5.97%)
Apr 11, 2023
1.400
1.420
1.380
1.393
43,157
+0.04(+3.19%)
Apr 10, 2023
1.300
1.410
1.300
1.350
18,397
+0.05(+3.85%)
Apr 06, 2023
1.320
1.347
1.280
1.300
31,033
-0.03(-2.26%)
Apr 05, 2023
1.510
1.550
1.310
1.330
27,698
-0.09(-6.34%)
Apr 04, 2023
1.460
1.460
1.360
1.420
45,430
-0.04(-2.74%)
Apr 03, 2023
1.330
1.500
1.321
1.460
50,774
+0.15(+11.45%)
Mar 31, 2023
1.250
1.375
1.250
1.310
51,787
+0.07(+5.65%)
Mar 30, 2023
1.250
1.290
1.210
1.240
132,986
-0.06(-4.62%)
Mar 29, 2023
1.260
1.400
1.220
1.300
32,047
+0.03(+2.36%)
Mar 28, 2023
1.260
1.350
1.260
1.270
22,231
-0.04(-3.05%)
Mar 27, 2023
1.240
1.379
1.220
1.310
120,655
-0.04(-2.96%)
Mar 24, 2023
1.300
1.380
1.300
1.350
24,038
-0.07(-4.93%)
Mar 23, 2023
1.400
1.550
1.330
1.420
58,257
+0.00(+0.00%)
Mar 22, 2023
1.410
1.510
1.400
1.420
18,624
-0.02(-1.39%)
Mar 21, 2023
1.620
1.650
1.435
1.440
45,126
-0.08(-5.57%)
Mar 20, 2023
1.480
1.600
1.480
1.525
28,882
+0.00(+0.33%)
Mar 17, 2023
1.540
1.550
1.450
1.520
27,951
+0.01(+0.66%)
Mar 16, 2023
1.500
1.542
1.500
1.510
25,785
-0.02(-1.31%)
Mar 15, 2023
1.530
1.550
1.501
1.530
30,768
-0.05(-3.16%)
Mar 14, 2023
1.600
1.620
1.550
1.580
30,016
+0.05(+3.27%)
Mar 13, 2023
1.550
1.600
1.530
1.530
23,292
-0.03(-1.92%)
Mar 10, 2023
1.610
1.620
1.550
1.560
17,386
-0.09(-5.45%)
Mar 09, 2023
1.670
1.700
1.650
1.650
18,145
-0.05(-2.94%)
Mar 08, 2023
1.710
1.740
1.680
1.700
19,643
-0.02(-1.16%)
Mar 07, 2023
1.620
1.730
1.620
1.720
19,039
+0.09(+5.52%)
Mar 06, 2023
1.680
1.798
1.580
1.630
52,495
-0.09(-5.17%)
Mar 03, 2023
1.660
1.800
1.660
1.719
35,364
+0.03(+1.71%)
Mar 02, 2023
1.550
1.701
1.550
1.690
31,075
+0.08(+4.97%)
Mar 01, 2023
1.690
1.703
1.603
1.610
29,435
-0.08(-4.73%)
Feb 28, 2023
1.701
1.720
1.637
1.690
29,358
-0.04(-2.31%)
Feb 27, 2023
1.750
1.804
1.662
1.730
30,381
+0.02(+1.17%)
Feb 24, 2023
1.640
1.730
1.640
1.710
12,523
+0.01(+0.59%)
Feb 23, 2023
1.730
1.740
1.700
1.700
23,315
-0.01(-0.58%)
Feb 22, 2023
1.780
1.787
1.700
1.710
22,646
-0.06(-3.39%)
Feb 21, 2023
1.870
1.879
1.760
1.770
31,756
-0.10(-5.35%)
Feb 17, 2023
1.860
1.920
1.860
1.870
10,713
-0.00(-0.27%)
Feb 16, 2023
1.920
1.930
1.850
1.875
27,066
-0.09(-4.82%)
Feb 15, 2023
1.850
1.990
1.842
1.970
14,766
+0.06(+3.14%)
Feb 14, 2023
1.810
1.940
1.810
1.910
33,349
+0.10(+5.52%)
Feb 13, 2023
1.840
1.900
1.800
1.810
56,463
-0.07(-3.72%)
Feb 10, 2023
1.910
1.920
1.786
1.880
47,891
-0.04(-2.08%)
Feb 09, 2023
2.000
2.060
1.890
1.920
110,042
-0.12(-5.88%)
Feb 08, 2023
2.000
2.060
1.990
2.040
74,719
+0.00(+0.00%)
Feb 07, 2023
2.010
2.040
1.950
2.040
35,147
+0.02(+0.99%)
Feb 06, 2023
2.000
2.050
1.930
2.020
111,466
-0.02(-0.98%)
Feb 03, 2023
2.050
2.120
2.000
2.040
30,980
-0.01(-0.30%)
Feb 02, 2023
2.080
2.140
2.030
2.046
68,434
+0.02(+0.80%)
Feb 01, 2023
2.070
2.070
1.990
2.030
23,679
-0.04(-1.93%)
Jan 31, 2023
2.060
2.070
2.000
2.070
16,570
+0.07(+3.50%)
Jan 30, 2023
2.110
2.112
1.953
2.000
51,946
-0.13(-6.10%)
Jan 27, 2023
2.160
2.160
2.015
2.130
63,370
+0.01(+0.47%)
Jan 26, 2023
2.080
2.142
2.080
2.120
44,677
+0.03(+1.44%)
Jan 25, 2023
2.100
2.176
1.950
2.090
56,944
-0.03(-1.42%)
Jan 24, 2023
2.180
2.190
2.000
2.120
46,521
-0.04(-1.85%)
Jan 23, 2023
2.150
2.190
2.110
2.160
51,350
+0.03(+1.41%)
Jan 20, 2023
2.020
2.160
2.000
2.130
61,772
+0.16(+8.12%)
Jan 19, 2023
2.020
2.050
1.950
1.970
59,391
-0.04(-1.99%)
Jan 18, 2023
2.100
2.162
1.954
2.010
85,844
-0.09(-4.29%)
Jan 17, 2023
2.170
2.190
2.000
2.100
83,315
-0.05(-2.33%)
Jan 13, 2023
2.020
2.150
1.990
2.150
62,474
+0.14(+6.97%)
Jan 12, 2023
1.970
2.070
1.930
2.010
102,565
+0.03(+1.52%)
Jan 11, 2023
1.960
2.070
1.940
1.980
148,929
+0.03(+1.54%)
Jan 10, 2023
1.860
1.990
1.770
1.950
134,634
+0.15(+8.33%)
Jan 09, 2023
1.800
2.000
1.760
1.800
213,859
+0.02(+1.12%)
Jan 06, 2023
1.680
1.810
1.600
1.780
60,919
+0.14(+8.54%)
Jan 05, 2023
1.670
1.700
1.620
1.640
105,583
+0.00(+0.00%)
Jan 04, 2023
1.540
1.657
1.530
1.640
130,694
+0.07(+4.46%)
Jan 03, 2023
1.450
1.590
1.450
1.570
50,746
+0.12(+8.28%)
Dec 30, 2022
1.400
1.480
1.400
1.450
82,379
-0.03(-2.03%)
Dec 29, 2022
1.340
1.540
1.330
1.480
48,253
+0.13(+9.63%)
Dec 28, 2022
1.330
1.390
1.303
1.350
95,849
-0.01(-0.74%)
Dec 27, 2022
1.500
1.510
1.360
1.360
87,865
-0.14(-9.33%)
Dec 23, 2022
1.460
1.520
1.460
1.500
35,523
+0.00(+0.00%)
Dec 22, 2022
1.600
1.600
1.230
1.500
252,957
-0.10(-6.09%)
Dec 21, 2022
1.550
1.600
1.520
1.597
69,145
+0.03(+1.74%)
Dec 20, 2022
1.610
1.640
1.550
1.570
76,774
-0.06(-3.68%)
Dec 19, 2022
1.690
1.690
1.610
1.630
61,379
-0.02(-1.21%)
Dec 16, 2022
1.600
1.670
1.580
1.650
153,060
+0.05(+3.12%)
Dec 15, 2022
1.520
1.610
1.480
1.600
130,184
+0.09(+6.30%)
Dec 14, 2022
1.560
1.580
1.400
1.505
88,304
-0.07(-4.73%)
Dec 13, 2022
1.570
1.630
1.480
1.580
140,385
+0.03(+1.94%)
Dec 12, 2022
1.590
1.590
1.472
1.550
53,864
-0.01(-0.64%)
Dec 09, 2022
1.560
1.680
1.520
1.560
91,655
-0.00(-0.22%)
Dec 08, 2022
1.430
1.590
1.410
1.563
65,209
+0.14(+10.03%)
Dec 07, 2022
1.520
1.550
1.380
1.421
88,349
-0.14(-8.92%)
Dec 06, 2022
1.620
1.680
1.500
1.560
156,325
-0.01(-0.64%)
Dec 05, 2022
1.390
1.600
1.390
1.570
176,961
+0.23(+17.16%)
Dec 02, 2022
1.280
1.350
1.260
1.340
69,238
+0.06(+4.69%)
Dec 01, 2022
1.220
1.280
1.210
1.280
52,006
+0.08(+6.67%)
Nov 30, 2022
1.170
1.230
1.170
1.200
144,448
+0.04(+3.41%)
Nov 29, 2022
1.200
1.206
1.160
1.160
61,794
+0.01(+0.90%)
Nov 28, 2022
1.210
1.230
1.150
1.150
135,649
-0.08(-6.32%)
Nov 25, 2022
1.250
1.262
1.210
1.228
20,208
+0.02(+1.45%)
Nov 23, 2022
1.240
1.260
1.210
1.210
64,994
-0.05(-3.97%)
Nov 22, 2022
1.250
1.280
1.250
1.260
17,215
-0.02(-1.56%)
Nov 21, 2022
1.270
1.370
1.270
1.280
72,278
-0.04(-3.03%)
Nov 18, 2022
1.320
1.330
1.250
1.320
65,175
+0.02(+1.54%)
Nov 17, 2022
1.300
1.360
1.260
1.300
58,987
-0.02(-1.52%)
Nov 16, 2022
1.370
1.370
1.310
1.320
66,418
-0.06(-4.35%)
Nov 15, 2022
1.220
1.400
1.220
1.380
161,088
+0.16(+13.11%)
Nov 14, 2022
1.270
1.286
1.200
1.220
81,839
-0.05(-3.94%)
Nov 11, 2022
1.180
1.330
1.180
1.270
62,856
+0.08(+6.72%)
Nov 10, 2022
1.240
1.240
1.150
1.190
70,493
+0.02(+1.71%)
Nov 09, 2022
1.160
1.220
1.120
1.170
78,263
+0.02(+1.74%)
Nov 08, 2022
1.170
1.170
1.110
1.150
56,229
+0.01(+0.88%)
Nov 07, 2022
1.220
1.240
1.100
1.140
77,645
-0.08(-6.56%)
Nov 04, 2022
1.270
1.290
1.200
1.220
89,235
+0.03(+2.52%)
Nov 03, 2022
1.220
1.231
1.140
1.190
117,578
-0.06(-4.80%)
Nov 02, 2022
1.300
1.340
1.250
1.250
41,711
-0.05(-3.85%)
Nov 01, 2022
1.300
1.336
1.300
1.300
10,430
+0.07(+5.69%)
Oct 31, 2022
1.230
1.290
1.220
1.230
44,608
-0.04(-3.15%)
Oct 28, 2022
1.320
1.320
1.220
1.270
48,515
+0.03(+2.42%)
Oct 27, 2022
1.220
1.243
1.200
1.240
14,909
+0.01(+0.81%)
Oct 26, 2022
1.165
1.240
1.165
1.230
25,544
+0.10(+8.84%)
Oct 25, 2022
1.090
1.150
1.080
1.130
19,920
+0.01(+0.90%)
Oct 24, 2022
1.090
1.125
1.050
1.120
129,136
-0.05(-4.27%)
Oct 21, 2022
1.180
1.200
1.160
1.170
32,219
-0.03(-2.50%)
Oct 20, 2022
1.250
1.268
1.190
1.200
42,525
-0.05(-4.00%)
Oct 19, 2022
1.290
1.340
1.250
1.250
34,664
-0.11(-8.09%)
Oct 18, 2022
1.270
1.377
1.270
1.360
40,615
+0.07(+5.43%)
Oct 17, 2022
1.210
1.305
1.210
1.290
26,048
+0.07(+5.74%)
Oct 14, 2022
1.310
1.314
1.200
1.220
46,890
-0.06(-4.69%)
Oct 13, 2022
1.250
1.290
1.220
1.280
60,819
-0.04(-3.03%)
Oct 12, 2022
1.290
1.328
1.240
1.320
36,667
+0.07(+5.60%)
Oct 11, 2022
1.260
1.320
1.250
1.250
91,647
-0.02(-1.57%)
Oct 10, 2022
1.300
1.303
1.250
1.270
66,998
-0.06(-4.51%)
Oct 07, 2022
1.400
1.400
1.300
1.330
59,330
-0.05(-3.62%)
Oct 06, 2022
1.420
1.440
1.370
1.380
40,585
-0.06(-4.17%)
Oct 05, 2022
1.510
1.510
1.400
1.440
21,845
+0.03(+2.13%)
Oct 04, 2022
1.360
1.438
1.360
1.410
40,082
+0.05(+3.68%)
Oct 03, 2022
1.300
1.380
1.300
1.360
71,293
-0.01(-0.73%)
Sep 30, 2022
1.340
1.400
1.340
1.370
19,032
+0.00(+0.00%)
Sep 29, 2022
1.410
1.440
1.350
1.370
61,020
-0.07(-4.86%)
Sep 28, 2022
1.400
1.510
1.354
1.440
49,859
+0.01(+0.70%)
Sep 27, 2022
1.380
1.430
1.340
1.430
68,810
+0.11(+8.33%)
Sep 26, 2022
1.460
1.510
1.305
1.320
300,184
-0.16(-10.81%)
Sep 23, 2022
1.540
1.570
1.410
1.480
109,079
-0.09(-5.73%)
Sep 22, 2022
1.650
1.660
1.550
1.570
97,501
-0.05(-3.09%)
Sep 21, 2022
1.680
1.710
1.620
1.620
76,392
-0.09(-5.26%)
Sep 20, 2022
1.770
1.774
1.700
1.710
50,748
-0.06(-3.39%)
Sep 19, 2022
1.800
1.870
1.750
1.770
66,534
-0.02(-1.12%)
Sep 16, 2022
1.940
1.940
1.790
1.790
78,124
-0.19(-9.60%)
Sep 15, 2022
1.960
2.000
1.920
1.980
30,260
-0.01(-0.50%)
Sep 14, 2022
1.990
2.010
1.910
1.990
39,521
+0.00(+0.00%)
Sep 13, 2022
2.010
2.020
1.940
1.990
169,432
-0.05(-2.45%)
Sep 12, 2022
2.050
2.050
1.970
2.040
25,281
+0.04(+2.00%)
Sep 09, 2022
1.940
2.050
1.910
2.000
52,705
+0.10(+5.26%)
Sep 08, 2022
1.810
1.919
1.805
1.900
27,764
+0.05(+2.70%)
Sep 07, 2022
1.790
1.860
1.790
1.850
55,875
+0.04(+2.21%)
Sep 06, 2022
1.850
1.880
1.800
1.810
58,369
-0.08(-4.23%)
Sep 02, 2022
1.910
1.920
1.820
1.890
119,313
-0.04(-2.07%)
Sep 01, 2022
1.900
1.930
1.850
1.930
42,235
+0.02(+1.05%)
Aug 31, 2022
1.910
1.940
1.900
1.910
69,948
-0.02(-1.04%)
Aug 30, 2022
1.950
1.970
1.880
1.930
64,923
-0.04(-2.03%)
Aug 29, 2022
1.870
2.000
1.870
1.970
67,388
+0.08(+4.23%)
Aug 26, 2022
2.000
2.000
1.860
1.890
50,781
-0.11(-5.50%)
Aug 25, 2022
2.000
2.040
1.950
2.000
82,263
-0.08(-3.85%)
Aug 24, 2022
1.980
2.090
1.940
2.080
95,880
+0.12(+6.12%)
Aug 23, 2022
1.910
2.020
1.910
1.960
81,872
+0.00(+0.00%)
Aug 22, 2022
2.020
2.020
1.900
1.960
76,294
-0.07(-3.45%)
Aug 19, 2022
2.150
2.150
2.000
2.030
65,509
-0.08(-3.79%)
Aug 18, 2022
2.080
2.125
2.060
2.110
102,483
+0.03(+1.44%)
Aug 17, 2022
2.140
2.140
2.030
2.080
77,865
-0.03(-1.42%)
Aug 16, 2022
2.090
2.149
2.020
2.110
228,171
+0.06(+2.93%)
Aug 15, 2022
2.070
2.120
2.010
2.050
75,808
+0.01(+0.49%)
Aug 12, 2022
1.970
2.090
1.927
2.040
153,529
+0.14(+7.58%)
Aug 11, 2022
1.820
1.920
1.800
1.896
154,422
+0.11(+5.94%)
Aug 10, 2022
1.710
1.790
1.690
1.790
66,421
+0.08(+4.68%)
Aug 09, 2022
1.730
1.737
1.680
1.710
35,495
-0.01(-0.58%)
Aug 08, 2022
1.690
1.720
1.680
1.720
54,814
+0.03(+1.78%)
Aug 05, 2022
1.700
1.700
1.670
1.690
45,637
+0.00(+0.00%)
Aug 04, 2022
1.740
1.770
1.690
1.690
72,718
-0.01(-0.59%)
Aug 03, 2022
1.750
1.750
1.700
1.700
60,548
-0.02(-1.16%)
Aug 02, 2022
1.700
1.740
1.677
1.720
63,406
+0.01(+0.58%)
Aug 01, 2022
1.720
1.720
1.700
1.710
50,821
-0.03(-1.72%)
Jul 29, 2022
1.740
1.800
1.730
1.740
23,034
-0.02(-1.14%)
Jul 28, 2022
1.750
1.790
1.710
1.760
33,110
+0.02(+1.15%)
Jul 27, 2022
1.710
1.760
1.700
1.740
24,230
+0.03(+1.75%)
Jul 26, 2022
1.790
1.790
1.700
1.710
108,024
-0.05(-2.84%)
Jul 25, 2022
1.820
1.820
1.750
1.760
24,539
-0.02(-1.12%)
Jul 22, 2022
1.830
1.870
1.750
1.780
74,875
+0.00(+0.00%)
Jul 21, 2022
1.750
1.830
1.740
1.780
59,156
-0.01(-0.56%)
Jul 20, 2022
1.800
1.840
1.740
1.790
66,012
+0.03(+1.70%)
Jul 19, 2022
1.780
1.830
1.730
1.760
75,687
-0.02(-1.12%)
Jul 18, 2022
1.770
1.900
1.730
1.780
81,003
+0.08(+4.71%)
Jul 15, 2022
1.810
1.810
1.690
1.700
175,022
-0.06(-3.41%)
Jul 14, 2022
1.740
1.770
1.710
1.760
32,779
-0.03(-1.68%)
Jul 13, 2022
1.740
1.800
1.710
1.790
76,541
-0.01(-0.56%)
Jul 12, 2022
1.810
1.810
1.740
1.800
56,409
+0.03(+1.69%)
Jul 11, 2022
1.790
1.800
1.750
1.770
205,426
-0.05(-2.75%)
Jul 08, 2022
1.850
1.890
1.800
1.820
72,375
-0.03(-1.62%)
Jul 07, 2022
1.910
1.910
1.810
1.850
44,123
-0.02(-1.07%)
Jul 06, 2022
1.880
1.940
1.780
1.870
61,110
-0.01(-0.53%)
Jul 05, 2022
1.760
1.880
1.710
1.880
383,024
+0.11(+6.21%)
Jul 01, 2022
1.850
1.910
1.750
1.770
246,098
-0.08(-4.32%)
Jun 30, 2022
1.880
1.964
1.850
1.850
64,918
-0.05(-2.63%)
Jun 29, 2022
1.950
1.990
1.900
1.900
89,290
-0.07(-3.55%)
Jun 28, 2022
2.020
2.080
1.970
1.970
68,005
-0.05(-2.48%)
Jun 27, 2022
2.020
2.040
2.010
2.020
43,999
-0.01(-0.49%)
Jun 24, 2022
2.000
2.050
2.000
2.030
73,240
+0.04(+2.01%)
Jun 23, 2022
1.970
2.007
1.930
1.990
37,579
+0.06(+3.11%)
Jun 22, 2022
1.920
2.040
1.920
1.930
77,293
-0.05(-2.53%)
Jun 21, 2022
1.960
2.079
1.920
1.980
104,142
+0.06(+3.13%)
Jun 17, 2022
1.920
2.020
1.920
1.920
361,657
-0.01(-0.52%)
Jun 16, 2022
1.930
2.020
1.910
1.930
132,886
-0.10(-4.93%)
Jun 15, 2022
1.950
2.080
1.910
2.030
70,817
+0.08(+4.10%)
Jun 14, 2022
1.950
2.120
1.950
1.950
125,142
-0.06(-2.99%)
Jun 13, 2022
2.050
2.070
2.010
2.010
226,887
-0.07(-3.37%)
Jun 10, 2022
2.130
2.140
2.050
2.080
75,999
-0.02(-0.95%)
Jun 09, 2022
2.110
2.230
2.080
2.100
108,073
-0.07(-3.23%)
Jun 08, 2022
2.050
2.280
2.050
2.170
313,645
+0.09(+4.33%)
Jun 07, 2022
2.070
2.160
2.060
2.080
57,346
+0.01(+0.48%)
Jun 06, 2022
2.100
2.160
2.050
2.070
140,433
-0.03(-1.43%)
Jun 03, 2022
2.050
2.170
2.040
2.100
144,581
+0.00(+0.00%)
Jun 02, 2022
2.130
2.140
2.080
2.100
139,108
-0.01(-0.47%)
Jun 01, 2022
2.040
2.183
2.040
2.110
137,076
+0.07(+3.43%)
May 31, 2022
2.140
2.196
2.040
2.040
1,039,298
-0.01(-0.49%)
May 27, 2022
2.070
2.180
2.050
2.050
99,580
-0.05(-2.38%)
May 26, 2022
2.020
2.100
1.984
2.100
180,577
+0.08(+3.96%)
May 25, 2022
2.080
2.094
2.000
2.020
95,873
-0.02(-0.98%)
May 24, 2022
2.080
2.140
2.020
2.040
263,560
-0.16(-7.27%)
May 23, 2022
2.190
2.260
2.060
2.200
149,969
+0.06(+2.80%)
May 20, 2022
2.180
2.200
2.010
2.140
240,096
-0.03(-1.38%)
May 19, 2022
2.190
2.295
2.150
2.170
103,414
-0.04(-1.81%)
May 18, 2022
2.200
2.320
2.150
2.210
181,892
-0.01(-0.45%)
May 17, 2022
2.190
2.370
2.120
2.220
150,044
+0.14(+6.73%)
May 16, 2022
2.250
2.270
2.050
2.080
152,085
-0.13(-5.88%)
May 13, 2022
2.250
2.320
2.190
2.210
176,133
-0.01(-0.45%)
May 12, 2022
2.170
2.290
2.140
2.220
111,256
+0.12(+5.71%)
May 11, 2022
2.210
2.250
2.050
2.100
144,291
-0.09(-4.11%)
May 10, 2022
2.310
2.360
2.150
2.190
47,020
-0.08(-3.52%)
May 09, 2022
2.300
2.420
2.150
2.270
127,761
-0.07(-2.99%)
May 06, 2022
2.340
2.420
2.250
2.340
181,926
-0.03(-1.27%)
May 05, 2022
2.420
2.438
2.310
2.370
197,672
-0.12(-4.82%)
May 04, 2022
2.540
2.610
2.450
2.490
113,877
-0.05(-1.97%)
May 03, 2022
2.740
2.740
2.490
2.540
80,878
-0.10(-3.79%)
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.