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
Bit Mining Ltd
(NY:
BTCM
)
2.520
UNCHANGED
Official Closing Price
Updated: 7:00 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:
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 (%)
Mar 28, 2024
2.900
3.030
2.830
2.930
127,898
-0.01(-0.34%)
Mar 27, 2024
2.850
3.028
2.800
2.940
118,013
+0.06(+2.08%)
Mar 26, 2024
2.970
2.970
2.770
2.880
93,648
+0.01(+0.35%)
Mar 25, 2024
2.800
2.930
2.770
2.870
156,137
+0.04(+1.41%)
Mar 22, 2024
2.960
2.960
2.770
2.830
99,271
-0.13(-4.39%)
Mar 21, 2024
3.190
3.190
2.880
2.960
161,355
-0.15(-4.82%)
Mar 20, 2024
2.940
3.130
2.930
3.110
124,055
+0.09(+2.98%)
Mar 19, 2024
3.000
3.180
2.830
3.020
72,480
+0.05(+1.68%)
Mar 18, 2024
2.900
3.000
2.730
2.970
189,223
+0.03(+1.02%)
Mar 15, 2024
2.840
2.940
2.770
2.940
55,346
+0.10(+3.52%)
Mar 14, 2024
2.870
2.940
2.710
2.840
103,304
-0.11(-3.73%)
Mar 13, 2024
2.970
3.080
2.890
2.950
141,695
-0.07(-2.32%)
Mar 12, 2024
3.140
3.140
2.900
3.020
161,256
-0.12(-3.82%)
Mar 11, 2024
3.110
3.300
3.070
3.140
244,879
-0.01(-0.32%)
Mar 08, 2024
3.120
3.370
3.030
3.150
164,399
+0.08(+2.61%)
Mar 07, 2024
3.060
3.130
2.940
3.070
158,573
-0.02(-0.65%)
Mar 06, 2024
3.100
3.240
3.017
3.090
165,933
+0.02(+0.65%)
Mar 05, 2024
3.440
3.520
2.960
3.070
242,631
-0.46(-13.03%)
Mar 04, 2024
3.700
3.800
3.400
3.530
253,870
-0.17(-4.59%)
Mar 01, 2024
3.690
3.710
3.450
3.700
130,278
+0.00(+0.00%)
Feb 29, 2024
4.100
4.110
3.546
3.700
189,084
-0.28(-7.04%)
Feb 28, 2024
4.000
4.000
3.600
3.980
510,330
+0.21(+5.57%)
Feb 27, 2024
3.970
4.117
3.630
3.770
202,649
-0.10(-2.58%)
Feb 26, 2024
3.660
3.940
3.480
3.870
256,862
+0.04(+1.04%)
Feb 23, 2024
3.990
3.990
3.620
3.830
225,098
-0.06(-1.54%)
Feb 22, 2024
4.230
4.230
3.840
3.890
134,548
-0.03(-0.77%)
Feb 21, 2024
4.050
4.140
3.852
3.920
57,877
-0.27(-6.44%)
Feb 20, 2024
4.090
4.190
3.750
4.190
130,052
+0.00(+0.00%)
Feb 16, 2024
4.390
4.590
4.101
4.190
126,581
-0.11(-2.56%)
Feb 15, 2024
4.580
4.883
4.230
4.300
223,354
-0.17(-3.80%)
Feb 14, 2024
4.400
4.470
4.180
4.470
192,454
+0.44(+10.92%)
Feb 13, 2024
4.000
4.150
3.724
4.030
114,199
-0.11(-2.66%)
Feb 12, 2024
4.140
4.450
3.980
4.140
224,413
+0.00(+0.00%)
Feb 09, 2024
4.150
4.420
3.880
4.140
133,661
+0.17(+4.28%)
Feb 08, 2024
3.670
4.070
3.650
3.970
129,505
+0.50(+14.41%)
Feb 07, 2024
3.560
3.570
3.400
3.470
72,457
-0.08(-2.25%)
Feb 06, 2024
3.510
3.650
3.410
3.550
61,664
-0.01(-0.28%)
Feb 05, 2024
3.700
3.800
3.500
3.560
79,060
-0.15(-4.04%)
Feb 02, 2024
3.990
4.000
3.500
3.710
102,255
-0.24(-6.08%)
Feb 01, 2024
3.980
4.060
3.700
3.950
54,322
+0.03(+0.77%)
Jan 31, 2024
4.180
4.358
3.770
3.920
82,273
-0.28(-6.67%)
Jan 30, 2024
4.560
4.560
4.100
4.200
60,486
-0.26(-5.83%)
Jan 29, 2024
4.080
4.630
4.058
4.460
179,467
+0.46(+11.50%)
Jan 26, 2024
3.890
4.188
3.790
4.000
115,316
+0.42(+11.73%)
Jan 25, 2024
3.640
3.722
3.550
3.580
31,754
-0.05(-1.38%)
Jan 24, 2024
3.980
3.980
3.580
3.630
46,472
-0.05(-1.36%)
Jan 23, 2024
3.770
3.871
3.620
3.680
57,310
-0.18(-4.66%)
Jan 22, 2024
3.660
4.130
3.540
3.860
102,035
+0.07(+1.85%)
Jan 19, 2024
3.740
3.820
3.360
3.790
202,696
+0.08(+2.16%)
Jan 18, 2024
3.850
4.060
3.600
3.710
128,291
-0.06(-1.59%)
Jan 17, 2024
3.730
3.830
3.480
3.770
183,957
-0.12(-3.08%)
Jan 16, 2024
4.180
4.190
3.800
3.890
147,966
-0.26(-6.27%)
Jan 12, 2024
4.580
4.730
3.930
4.150
400,175
-0.37(-8.19%)
Jan 11, 2024
5.400
5.490
4.400
4.520
353,112
-0.36(-7.38%)
Jan 10, 2024
5.100
5.250
4.600
4.880
224,186
-0.13(-2.59%)
Jan 09, 2024
5.200
5.331
5.010
5.010
165,185
-0.39(-7.22%)
Jan 08, 2024
5.280
5.539
4.900
5.400
227,994
+0.20(+3.85%)
Jan 05, 2024
5.330
5.350
4.910
5.200
111,752
-0.15(-2.80%)
Jan 04, 2024
5.280
5.480
5.170
5.350
263,207
+0.24(+4.70%)
Jan 03, 2024
4.700
5.480
4.500
5.110
364,600
-0.09(-1.73%)
Jan 02, 2024
5.710
5.710
4.985
5.200
429,191
+0.16(+3.17%)
Dec 29, 2023
6.050
6.262
5.005
5.040
645,661
-0.87(-14.72%)
Dec 28, 2023
6.370
6.500
5.620
5.910
489,093
-0.36(-5.74%)
Dec 27, 2023
6.390
6.590
5.950
6.270
843,477
+0.55(+9.62%)
Dec 26, 2023
6.500
6.500
5.000
5.720
770,189
-0.69(-10.76%)
Dec 22, 2023
6.400
6.950
6.000
6.410
934,405
+0.21(+3.39%)
Dec 21, 2023
5.860
6.400
5.600
6.200
667,121
+0.87(+16.32%)
Dec 20, 2023
5.150
5.930
5.130
5.330
1,040,317
+0.34(+6.81%)
Dec 19, 2023
4.110
5.233
4.110
4.990
695,671
+0.99(+24.75%)
Dec 18, 2023
4.010
4.200
3.750
4.000
188,009
-0.03(-0.74%)
Dec 15, 2023
4.140
4.270
4.020
4.030
122,727
-0.23(-5.40%)
Dec 14, 2023
4.290
4.600
3.990
4.260
241,606
-0.11(-2.52%)
Dec 13, 2023
4.230
4.400
4.080
4.370
193,307
+0.07(+1.63%)
Dec 12, 2023
3.850
4.400
3.760
4.300
207,302
+0.50(+13.16%)
Dec 11, 2023
3.990
3.990
3.700
3.800
160,540
-0.29(-7.09%)
Dec 08, 2023
3.780
4.090
3.650
4.090
168,838
+0.39(+10.54%)
Dec 07, 2023
4.160
4.200
3.650
3.700
211,794
-0.44(-10.63%)
Dec 06, 2023
3.940
4.350
3.910
4.140
189,678
+0.26(+6.70%)
Dec 05, 2023
3.970
4.360
3.800
3.880
430,904
+0.03(+0.78%)
Dec 04, 2023
3.550
3.880
3.520
3.850
272,672
+0.60(+18.46%)
Dec 01, 2023
3.000
3.250
2.990
3.250
100,960
+0.27(+9.06%)
Nov 30, 2023
3.000
3.040
2.930
2.980
33,131
-0.06(-1.97%)
Nov 29, 2023
3.180
3.210
2.910
3.040
84,197
-0.01(-0.33%)
Nov 28, 2023
3.050
3.050
2.860
3.050
66,073
+0.07(+2.35%)
Nov 27, 2023
2.900
3.050
2.900
2.980
58,706
+0.04(+1.36%)
Nov 24, 2023
2.930
2.960
2.850
2.940
36,510
+0.05(+1.73%)
Nov 22, 2023
2.900
2.950
2.860
2.890
28,237
-0.01(-0.34%)
Nov 21, 2023
2.970
3.100
2.850
2.900
18,026
-0.15(-4.92%)
Nov 20, 2023
3.140
3.140
2.820
3.050
50,667
+0.07(+2.35%)
Nov 17, 2023
2.980
2.980
2.859
2.980
31,236
+0.00(+0.00%)
Nov 16, 2023
3.030
3.050
2.854
2.980
34,411
-0.02(-0.67%)
Nov 15, 2023
2.980
3.080
2.950
3.000
36,887
+0.05(+1.69%)
Nov 14, 2023
2.900
2.990
2.760
2.950
32,703
+0.05(+1.72%)
Nov 13, 2023
3.020
3.020
2.700
2.900
55,884
+0.13(+4.69%)
Nov 10, 2023
3.020
3.030
2.700
2.770
131,771
-0.12(-4.15%)
Nov 09, 2023
3.020
3.280
2.880
2.890
55,847
-0.10(-3.34%)
Nov 08, 2023
3.040
3.060
2.900
2.990
17,114
-0.05(-1.64%)
Nov 07, 2023
3.090
3.100
2.950
3.040
54,561
-0.06(-1.94%)
Nov 06, 2023
3.150
3.199
3.015
3.100
19,685
+0.00(+0.00%)
Nov 03, 2023
2.870
3.110
2.870
3.100
49,640
+0.19(+6.53%)
Nov 02, 2023
2.910
2.970
2.850
2.910
29,682
+0.13(+4.68%)
Nov 01, 2023
2.820
2.920
2.707
2.780
44,891
-0.04(-1.42%)
Oct 31, 2023
2.700
2.880
2.700
2.820
26,358
+0.02(+0.71%)
Oct 30, 2023
2.840
2.941
2.650
2.800
49,821
+0.04(+1.45%)
Oct 27, 2023
3.230
3.240
2.630
2.760
125,229
-0.37(-11.82%)
Oct 26, 2023
3.130
3.231
3.056
3.130
32,911
+0.00(+0.00%)
Oct 25, 2023
3.210
3.530
3.030
3.130
58,877
+0.02(+0.64%)
Oct 24, 2023
3.330
3.490
3.090
3.110
184,564
+0.02(+0.65%)
Oct 23, 2023
2.920
3.200
2.690
3.090
123,380
+0.27(+9.57%)
Oct 20, 2023
3.160
3.160
2.750
2.820
56,052
-0.12(-4.08%)
Oct 19, 2023
3.020
3.090
2.910
2.940
54,226
-0.14(-4.55%)
Oct 18, 2023
3.280
3.310
3.080
3.080
41,763
-0.19(-5.81%)
Oct 17, 2023
3.180
3.350
3.000
3.270
75,696
+0.11(+3.48%)
Oct 16, 2023
3.080
3.280
3.000
3.160
188,634
+0.18(+6.04%)
Oct 13, 2023
2.990
3.107
2.910
2.980
16,819
-0.01(-0.33%)
Oct 12, 2023
3.050
3.080
2.920
2.990
41,984
-0.07(-2.29%)
Oct 11, 2023
2.910
3.100
2.910
3.060
22,216
+0.09(+3.03%)
Oct 10, 2023
3.040
3.070
2.850
2.970
32,755
-0.06(-1.98%)
Oct 09, 2023
3.000
3.050
2.880
3.030
55,901
+0.04(+1.34%)
Oct 06, 2023
2.880
3.000
2.790
2.990
41,901
+0.14(+4.91%)
Oct 05, 2023
2.840
2.900
2.750
2.850
19,428
+0.00(+0.00%)
Oct 04, 2023
2.810
2.920
2.750
2.850
20,305
+0.02(+0.71%)
Oct 03, 2023
2.950
3.050
2.800
2.830
25,930
-0.22(-7.21%)
Oct 02, 2023
2.900
3.175
2.865
3.050
143,092
+0.30(+10.91%)
Sep 29, 2023
2.800
2.800
2.690
2.750
17,919
-0.01(-0.36%)
Sep 28, 2023
2.610
2.820
2.610
2.760
44,661
+0.12(+4.55%)
Sep 27, 2023
2.730
2.740
2.600
2.640
23,773
-0.05(-1.86%)
Sep 26, 2023
2.550
2.740
2.550
2.690
16,462
+0.06(+2.28%)
Sep 25, 2023
2.620
2.680
2.560
2.630
39,224
-0.07(-2.59%)
Sep 22, 2023
2.750
2.808
2.630
2.700
21,668
-0.03(-1.10%)
Sep 21, 2023
2.890
2.890
2.640
2.730
42,301
-0.13(-4.55%)
Sep 20, 2023
2.810
2.900
2.800
2.860
22,918
+0.05(+1.78%)
Sep 19, 2023
2.800
2.877
2.700
2.810
43,129
+0.01(+0.36%)
Sep 18, 2023
2.640
2.800
2.640
2.800
45,384
+0.18(+6.87%)
Sep 15, 2023
2.800
2.800
2.620
2.620
48,482
-0.21(-7.42%)
Sep 14, 2023
2.820
2.850
2.690
2.830
47,009
+0.06(+2.17%)
Sep 13, 2023
2.840
2.840
2.640
2.770
35,693
-0.01(-0.36%)
Sep 12, 2023
2.650
2.780
2.610
2.780
46,741
+0.18(+6.92%)
Sep 11, 2023
2.850
2.850
2.550
2.600
89,796
-0.11(-4.06%)
Sep 08, 2023
2.680
2.740
2.640
2.710
37,244
-0.01(-0.37%)
Sep 07, 2023
2.740
2.750
2.630
2.720
78,904
-0.03(-1.09%)
Sep 06, 2023
2.800
2.980
2.670
2.750
98,928
+0.01(+0.36%)
Sep 05, 2023
2.750
2.803
2.700
2.740
48,031
-0.05(-1.79%)
Sep 01, 2023
2.880
2.966
2.710
2.790
74,785
-0.11(-3.79%)
Aug 31, 2023
3.090
3.140
2.800
2.900
122,061
-0.19(-6.15%)
Aug 30, 2023
3.300
3.300
3.030
3.090
119,060
-0.23(-6.93%)
Aug 29, 2023
3.270
3.590
3.170
3.320
206,857
+0.00(+0.00%)
Aug 28, 2023
3.080
3.390
2.960
3.320
169,916
+0.36(+12.16%)
Aug 25, 2023
2.710
3.138
2.620
2.960
218,636
+0.26(+9.63%)
Aug 24, 2023
2.890
2.890
2.660
2.700
54,572
-0.14(-4.93%)
Aug 23, 2023
2.780
2.850
2.660
2.840
109,069
+0.14(+5.19%)
Aug 22, 2023
2.640
2.900
2.640
2.700
66,413
+0.01(+0.37%)
Aug 21, 2023
2.650
2.830
2.650
2.690
51,209
-0.12(-4.27%)
Aug 18, 2023
2.780
2.850
2.630
2.810
104,471
+0.06(+2.18%)
Aug 17, 2023
2.850
2.950
2.730
2.750
91,251
-0.19(-6.46%)
Aug 16, 2023
2.910
2.975
2.830
2.940
100,325
+0.03(+1.03%)
Aug 15, 2023
2.900
2.970
2.800
2.910
64,709
-0.04(-1.36%)
Aug 14, 2023
3.080
3.080
2.900
2.950
51,310
-0.07(-2.32%)
Aug 11, 2023
2.950
3.050
2.820
3.020
80,734
+0.05(+1.68%)
Aug 10, 2023
2.940
3.071
2.900
2.970
68,640
+0.03(+1.02%)
Aug 09, 2023
3.120
3.210
2.800
2.940
168,778
-0.20(-6.37%)
Aug 08, 2023
3.230
3.280
3.060
3.140
109,699
-0.01(-0.32%)
Aug 07, 2023
3.260
3.260
2.970
3.150
127,150
-0.01(-0.32%)
Aug 04, 2023
3.300
3.530
3.080
3.160
121,723
-0.06(-1.86%)
Aug 03, 2023
3.340
3.470
3.220
3.220
172,267
-0.17(-5.01%)
Aug 02, 2023
3.440
3.600
3.350
3.390
167,633
-0.05(-1.45%)
Aug 01, 2023
3.440
3.630
3.390
3.440
144,430
-0.20(-5.49%)
Jul 31, 2023
3.370
3.720
3.370
3.640
193,619
+0.30(+8.98%)
Jul 28, 2023
3.340
3.385
2.990
3.340
266,585
+0.10(+3.09%)
Jul 27, 2023
3.670
3.670
3.211
3.240
292,538
-0.41(-11.23%)
Jul 26, 2023
3.880
3.925
3.550
3.650
167,975
-0.23(-5.93%)
Jul 25, 2023
4.000
4.150
3.810
3.880
133,672
-0.14(-3.48%)
Jul 24, 2023
3.810
4.100
3.800
4.020
133,178
-0.01(-0.25%)
Jul 21, 2023
4.080
4.183
3.800
4.030
134,970
+0.07(+1.77%)
Jul 20, 2023
4.240
4.520
3.920
3.960
261,000
-0.26(-6.16%)
Jul 19, 2023
4.000
4.250
3.910
4.220
171,800
+0.23(+5.76%)
Jul 18, 2023
3.860
4.130
3.720
3.990
120,822
+0.13(+3.37%)
Jul 17, 2023
4.210
4.210
3.630
3.860
307,497
-0.36(-8.53%)
Jul 14, 2023
4.400
4.850
4.200
4.220
511,399
-0.15(-3.43%)
Jul 13, 2023
3.910
4.400
3.760
4.370
704,638
+0.47(+12.05%)
Jul 12, 2023
4.120
4.400
3.850
3.900
618,702
-0.05(-1.27%)
Jul 11, 2023
3.650
4.200
3.566
3.950
717,718
+0.44(+12.54%)
Jul 10, 2023
3.360
3.650
3.090
3.510
351,899
+0.20(+6.04%)
Jul 07, 2023
3.150
3.620
3.077
3.310
372,568
+0.16(+5.08%)
Jul 06, 2023
3.180
3.199
2.960
3.150
200,597
-0.02(-0.63%)
Jul 05, 2023
3.100
3.301
3.070
3.170
292,402
-0.16(-4.80%)
Jul 03, 2023
2.690
3.370
2.690
3.330
382,664
+0.63(+23.33%)
Jun 30, 2023
2.640
2.750
2.550
2.700
93,848
+0.07(+2.66%)
Jun 29, 2023
2.570
2.700
2.530
2.630
145,809
+0.06(+2.33%)
Jun 28, 2023
2.520
2.690
2.520
2.570
68,382
+0.00(+0.00%)
Jun 27, 2023
2.570
2.790
2.530
2.570
128,273
-0.01(-0.39%)
Jun 26, 2023
2.700
2.720
2.560
2.580
58,889
-0.04(-1.53%)
Jun 23, 2023
2.640
2.780
2.570
2.620
155,900
-0.06(-2.24%)
Jun 22, 2023
2.740
2.740
2.510
2.680
87,611
-0.02(-0.74%)
Jun 21, 2023
2.670
2.830
2.645
2.700
204,097
+0.06(+2.27%)
Jun 20, 2023
2.450
2.710
2.450
2.640
160,167
+0.13(+5.18%)
Jun 16, 2023
2.460
2.579
2.415
2.510
92,358
+0.07(+2.87%)
Jun 15, 2023
2.570
2.600
2.410
2.440
153,130
-0.34(-12.23%)
May 08, 2023
2.770
2.930
2.680
2.780
91,441
-0.16(-5.44%)
May 05, 2023
3.060
3.190
2.910
2.940
127,335
+0.01(+0.34%)
May 04, 2023
2.760
3.180
2.760
2.930
204,582
+0.26(+9.74%)
May 03, 2023
2.700
2.790
2.590
2.670
40,332
+0.01(+0.38%)
May 02, 2023
2.650
2.800
2.610
2.660
69,702
+0.11(+4.31%)
May 01, 2023
2.730
2.736
2.530
2.550
85,157
-0.18(-6.59%)
Apr 28, 2023
2.650
2.786
2.635
2.730
86,628
-0.05(-1.80%)
Apr 27, 2023
2.920
2.970
2.710
2.780
101,420
-0.07(-2.46%)
Apr 26, 2023
2.770
2.990
2.730
2.850
248,147
+0.30(+11.76%)
Apr 25, 2023
2.580
2.624
2.510
2.550
46,464
-0.04(-1.54%)
Apr 24, 2023
2.760
2.835
2.540
2.590
83,915
-0.22(-7.83%)
Apr 21, 2023
2.880
2.980
2.720
2.810
73,238
-0.10(-3.44%)
Apr 20, 2023
2.800
3.050
2.780
2.910
97,691
+0.01(+0.34%)
Apr 19, 2023
3.140
3.300
2.860
2.900
169,507
-0.45(-13.43%)
Apr 18, 2023
3.300
3.640
3.260
3.350
319,541
+0.10(+3.08%)
Apr 17, 2023
2.980
3.280
2.870
3.250
213,400
+0.17(+5.52%)
Apr 14, 2023
2.820
3.130
2.625
3.080
370,894
+0.40(+14.93%)
Apr 13, 2023
2.560
2.830
2.550
2.680
309,596
+0.15(+5.93%)
Apr 12, 2023
2.600
2.710
2.440
2.530
205,150
-0.08(-3.07%)
Apr 11, 2023
2.450
2.710
2.430
2.610
354,552
+0.23(+9.66%)
Apr 10, 2023
2.290
2.439
2.210
2.380
123,159
+0.04(+1.71%)
Apr 06, 2023
2.330
2.380
2.220
2.340
93,934
-0.05(-2.09%)
Apr 05, 2023
2.560
2.560
2.320
2.390
105,500
-0.10(-4.02%)
Apr 04, 2023
2.500
2.540
2.410
2.490
73,239
-0.03(-1.19%)
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.