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
Holley Inc
(NY:
HLLY
)
3.770
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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
2.250
2.430
2.200
2.410
332,770
+0.14(+6.17%)
Apr 27, 2023
2.160
2.290
2.150
2.270
364,761
+0.10(+4.61%)
Apr 26, 2023
2.180
2.210
2.140
2.170
287,894
-0.02(-0.91%)
Apr 25, 2023
2.260
2.260
2.190
2.190
176,429
-0.08(-3.52%)
Apr 24, 2023
2.350
2.350
2.260
2.270
337,222
-0.04(-1.73%)
Apr 21, 2023
2.400
2.440
2.300
2.310
574,987
-0.10(-4.15%)
Apr 20, 2023
2.500
2.530
2.360
2.410
479,409
-0.14(-5.49%)
Apr 19, 2023
2.510
2.580
2.490
2.550
402,575
+0.03(+1.19%)
Apr 18, 2023
2.480
2.620
2.460
2.520
519,222
+0.05(+2.02%)
Apr 17, 2023
2.180
2.490
2.153
2.470
684,019
+0.30(+13.82%)
Apr 14, 2023
2.170
2.235
2.145
2.170
409,846
+0.00(+0.00%)
Apr 13, 2023
2.210
2.220
2.150
2.170
309,314
-0.03(-1.36%)
Apr 12, 2023
2.300
2.300
2.200
2.200
434,426
-0.07(-3.08%)
Apr 11, 2023
2.310
2.330
2.260
2.270
464,891
-0.01(-0.44%)
Apr 10, 2023
2.280
2.290
2.210
2.280
394,394
+0.01(+0.44%)
Apr 06, 2023
2.310
2.310
2.185
2.270
412,933
-0.05(-2.16%)
Apr 05, 2023
2.450
2.490
2.285
2.320
329,098
-0.15(-6.07%)
Apr 04, 2023
2.650
2.660
2.460
2.470
358,525
-0.19(-7.14%)
Apr 03, 2023
2.710
2.800
2.600
2.660
587,570
-0.08(-2.92%)
Mar 31, 2023
2.660
2.765
2.630
2.740
470,931
+0.10(+3.79%)
Mar 30, 2023
2.500
2.670
2.490
2.640
579,327
+0.29(+12.34%)
Mar 29, 2023
2.390
2.460
2.330
2.350
311,039
-0.03(-1.26%)
Mar 28, 2023
2.430
2.499
2.375
2.380
305,469
-0.07(-2.86%)
Mar 27, 2023
2.350
2.470
2.290
2.450
526,186
+0.11(+4.70%)
Mar 24, 2023
2.350
2.405
2.300
2.340
390,971
-0.03(-1.27%)
Mar 23, 2023
2.400
2.485
2.330
2.370
484,161
-0.03(-1.25%)
Mar 22, 2023
2.600
2.600
2.390
2.400
523,683
-0.21(-8.05%)
Mar 21, 2023
2.490
2.630
2.490
2.610
384,103
+0.15(+6.10%)
Mar 20, 2023
2.500
2.510
2.390
2.460
455,790
-0.04(-1.60%)
Mar 17, 2023
2.650
2.670
2.490
2.500
951,303
-0.13(-4.94%)
Mar 16, 2023
2.700
2.730
2.620
2.630
439,290
-0.08(-2.95%)
Mar 15, 2023
2.880
2.919
2.635
2.710
519,237
-0.22(-7.51%)
Mar 14, 2023
2.980
2.990
2.800
2.930
641,846
+0.01(+0.34%)
Mar 13, 2023
2.940
3.129
2.810
2.920
1,319,389
-0.04(-1.35%)
Mar 10, 2023
2.880
3.060
2.640
2.960
2,524,044
+0.19(+6.86%)
Mar 09, 2023
2.160
3.080
2.150
2.770
8,555,441
+0.79(+39.90%)
Mar 08, 2023
2.140
2.140
1.930
1.980
885,308
-0.17(-7.91%)
Mar 07, 2023
2.200
2.210
2.120
2.150
406,926
-0.07(-3.15%)
Mar 06, 2023
2.320
2.350
2.220
2.220
354,831
-0.11(-4.72%)
Mar 03, 2023
2.190
2.380
2.190
2.330
466,034
+0.16(+7.37%)
Mar 02, 2023
2.150
2.200
2.100
2.170
573,899
+0.02(+0.93%)
Mar 01, 2023
2.180
2.240
2.140
2.150
359,543
-0.03(-1.38%)
Feb 28, 2023
2.170
2.265
2.170
2.180
475,021
-0.07(-3.11%)
Feb 27, 2023
2.170
2.260
2.160
2.250
341,696
+0.10(+4.65%)
Feb 24, 2023
2.140
2.170
2.060
2.150
366,589
+0.00(+0.00%)
Feb 23, 2023
2.200
2.260
2.110
2.150
444,694
-0.05(-2.27%)
Feb 22, 2023
2.170
2.250
2.145
2.200
404,109
+0.04(+1.85%)
Feb 21, 2023
2.280
2.320
2.150
2.160
457,199
-0.14(-6.09%)
Feb 17, 2023
2.270
2.310
2.220
2.300
334,982
+0.03(+1.32%)
Feb 16, 2023
2.390
2.400
2.260
2.270
503,773
-0.18(-7.35%)
Feb 15, 2023
2.240
2.450
2.100
2.450
774,968
+0.20(+8.89%)
Feb 14, 2023
2.260
2.295
2.195
2.250
419,002
-0.04(-1.75%)
Feb 13, 2023
2.220
2.325
2.100
2.290
821,471
+0.02(+0.88%)
Feb 10, 2023
2.120
2.280
2.080
2.270
665,234
+0.16(+7.58%)
Feb 09, 2023
2.140
2.210
2.030
2.110
1,291,462
-0.02(-0.94%)
Feb 08, 2023
2.420
2.420
2.130
2.130
1,728,397
-0.23(-9.75%)
Feb 07, 2023
2.650
2.770
2.150
2.360
5,565,884
-1.06(-30.99%)
Feb 06, 2023
3.450
3.480
3.320
3.420
336,428
-0.06(-1.72%)
Feb 03, 2023
3.470
3.620
3.370
3.480
586,531
-0.03(-0.85%)
Feb 02, 2023
3.500
3.590
3.430
3.510
709,862
+0.08(+2.33%)
Feb 01, 2023
3.270
3.440
3.270
3.430
579,522
+0.12(+3.63%)
Jan 31, 2023
3.200
3.310
3.160
3.310
504,753
+0.12(+3.76%)
Jan 30, 2023
3.120
3.230
3.045
3.190
477,629
+0.06(+1.92%)
Jan 27, 2023
3.130
3.210
2.990
3.130
531,876
-0.02(-0.63%)
Jan 26, 2023
3.180
3.328
3.105
3.150
751,057
+0.08(+2.61%)
Jan 25, 2023
3.030
3.100
2.860
3.070
914,727
+0.04(+1.32%)
Jan 24, 2023
3.200
3.285
3.020
3.030
611,929
-0.19(-5.90%)
Jan 23, 2023
2.880
3.220
2.880
3.220
842,536
+0.35(+12.20%)
Jan 20, 2023
2.800
3.030
2.710
2.870
703,693
+0.11(+3.99%)
Jan 19, 2023
2.750
2.800
2.690
2.760
651,602
+0.01(+0.36%)
Jan 18, 2023
2.640
2.825
2.631
2.750
745,391
+0.16(+6.18%)
Jan 17, 2023
2.570
2.660
2.520
2.590
565,288
+0.03(+1.17%)
Jan 13, 2023
2.420
2.575
2.346
2.560
341,219
+0.08(+3.23%)
Jan 12, 2023
2.420
2.490
2.355
2.480
459,665
+0.07(+2.90%)
Jan 11, 2023
2.480
2.490
2.360
2.410
325,022
-0.05(-2.03%)
Jan 10, 2023
2.430
2.565
2.385
2.460
611,101
+0.02(+0.82%)
Jan 09, 2023
2.230
2.500
2.230
2.440
618,124
+0.23(+10.41%)
Jan 06, 2023
2.040
2.245
2.035
2.210
664,806
+0.18(+8.87%)
Jan 05, 2023
2.110
2.150
1.920
2.030
956,377
-0.06(-2.87%)
Jan 04, 2023
2.210
2.260
2.060
2.090
675,349
-0.07(-3.24%)
Jan 03, 2023
2.170
2.250
2.100
2.160
690,722
+0.04(+1.89%)
Dec 30, 2022
2.010
2.150
2.010
2.120
648,439
+0.09(+4.43%)
Dec 29, 2022
1.920
2.070
1.890
2.030
747,031
+0.12(+6.28%)
Dec 28, 2022
1.930
2.015
1.880
1.910
594,864
-0.03(-1.55%)
Dec 27, 2022
2.060
2.060
1.910
1.940
821,527
-0.10(-4.90%)
Dec 23, 2022
2.060
2.130
2.020
2.040
446,889
-0.06(-2.86%)
Dec 22, 2022
2.170
2.170
2.030
2.100
516,687
-0.08(-3.67%)
Dec 21, 2022
2.160
2.220
2.140
2.180
432,069
+0.03(+1.40%)
Dec 20, 2022
2.150
2.280
2.090
2.150
556,305
+0.00(+0.00%)
Dec 19, 2022
2.270
2.270
2.120
2.150
704,229
-0.09(-4.02%)
Dec 16, 2022
2.260
2.265
2.140
2.240
886,686
-0.02(-0.88%)
Dec 15, 2022
2.400
2.400
2.250
2.260
717,338
-0.20(-8.13%)
Dec 14, 2022
2.490
2.510
2.330
2.460
417,411
-0.04(-1.60%)
Dec 13, 2022
2.730
2.780
2.360
2.500
887,672
-0.19(-7.06%)
Dec 12, 2022
2.730
2.840
2.660
2.690
527,357
-0.03(-1.10%)
Dec 09, 2022
2.640
2.800
2.580
2.720
543,705
+0.08(+3.03%)
Dec 08, 2022
2.640
2.780
2.570
2.640
455,566
+0.00(+0.00%)
Dec 07, 2022
2.650
2.760
2.585
2.640
300,353
-0.02(-0.75%)
Dec 06, 2022
2.900
2.910
2.600
2.660
633,289
-0.25(-8.59%)
Dec 05, 2022
2.720
2.960
2.700
2.910
483,051
+0.19(+6.99%)
Dec 02, 2022
2.620
2.750
2.550
2.720
428,613
+0.03(+1.12%)
Dec 01, 2022
2.750
2.830
2.680
2.690
351,957
-0.05(-1.82%)
Nov 30, 2022
2.650
2.760
2.600
2.740
549,668
+0.10(+3.79%)
Nov 29, 2022
2.670
2.700
2.600
2.640
336,891
-0.02(-0.75%)
Nov 28, 2022
2.580
2.685
2.530
2.660
518,694
+0.02(+0.76%)
Nov 25, 2022
2.700
2.705
2.615
2.640
104,868
-0.03(-1.12%)
Nov 23, 2022
2.720
2.750
2.615
2.670
446,908
-0.04(-1.48%)
Nov 22, 2022
2.830
2.840
2.690
2.710
1,006,820
-0.09(-3.21%)
Nov 21, 2022
2.960
2.990
2.770
2.800
1,311,738
-0.20(-6.67%)
Nov 18, 2022
2.950
3.125
2.915
3.000
916,286
+0.09(+3.09%)
Nov 17, 2022
2.420
2.925
2.370
2.910
1,474,317
+0.51(+21.25%)
Nov 16, 2022
3.010
3.035
2.290
2.400
2,838,115
-0.66(-21.57%)
Nov 15, 2022
3.110
3.250
3.030
3.060
1,503,169
+0.07(+2.34%)
Nov 14, 2022
3.200
3.260
2.885
2.990
1,569,075
-0.22(-6.85%)
Nov 11, 2022
3.120
3.320
3.055
3.210
1,624,604
+0.08(+2.56%)
Nov 10, 2022
3.050
3.250
2.960
3.130
1,313,254
+0.25(+8.68%)
Nov 09, 2022
3.230
3.250
2.870
2.880
889,018
-0.40(-12.20%)
Nov 08, 2022
3.260
3.480
3.210
3.280
1,258,223
+0.04(+1.23%)
Nov 07, 2022
3.520
3.530
3.225
3.240
728,497
-0.26(-7.43%)
Nov 04, 2022
3.610
3.660
3.410
3.500
603,331
-0.03(-0.85%)
Nov 03, 2022
3.600
3.660
3.510
3.530
1,184,663
-0.11(-3.02%)
Nov 02, 2022
3.910
3.930
3.610
3.640
794,126
-0.28(-7.14%)
Nov 01, 2022
4.060
4.090
3.920
3.920
358,774
-0.06(-1.51%)
Oct 31, 2022
4.000
4.030
3.905
3.980
490,442
-0.04(-1.00%)
Oct 28, 2022
4.160
4.160
3.920
4.020
830,109
-0.11(-2.66%)
Oct 27, 2022
4.320
4.395
4.115
4.130
768,926
-0.10(-2.36%)
Oct 26, 2022
4.080
4.440
4.009
4.230
620,535
+0.20(+4.96%)
Oct 25, 2022
3.930
4.050
3.930
4.030
688,547
+0.13(+3.33%)
Oct 24, 2022
3.990
4.010
3.840
3.900
312,603
-0.10(-2.50%)
Oct 21, 2022
4.010
4.055
3.847
4.000
365,085
+0.04(+1.01%)
Oct 20, 2022
3.980
4.050
3.920
3.960
415,910
-0.01(-0.25%)
Oct 19, 2022
4.200
4.200
3.960
3.970
422,090
-0.24(-5.70%)
Oct 18, 2022
4.300
4.405
4.185
4.210
512,901
+0.00(+0.00%)
Oct 17, 2022
4.160
4.250
4.050
4.210
516,279
+0.13(+3.19%)
Oct 14, 2022
4.170
4.190
3.995
4.080
377,548
-0.04(-0.97%)
Oct 13, 2022
4.100
4.140
3.900
4.120
713,082
-0.15(-3.51%)
Oct 12, 2022
4.030
4.330
4.000
4.270
844,134
+0.21(+5.17%)
Oct 11, 2022
3.820
4.100
3.790
4.060
677,365
+0.18(+4.64%)
Oct 10, 2022
3.630
3.900
3.540
3.880
473,171
+0.29(+8.08%)
Oct 07, 2022
3.900
3.900
3.585
3.590
641,721
-0.35(-8.88%)
Oct 06, 2022
4.050
4.170
3.930
3.940
366,969
-0.09(-2.23%)
Oct 05, 2022
4.020
4.050
3.880
4.030
612,879
-0.12(-2.89%)
Oct 04, 2022
4.340
4.395
4.115
4.150
501,183
-0.11(-2.58%)
Oct 03, 2022
4.100
4.260
4.020
4.260
471,293
+0.21(+5.19%)
Sep 30, 2022
4.220
4.320
4.050
4.050
479,358
-0.22(-5.15%)
Sep 29, 2022
4.500
4.550
4.185
4.270
483,737
-0.29(-6.36%)
Sep 28, 2022
4.450
4.670
4.395
4.560
433,798
+0.15(+3.40%)
Sep 27, 2022
4.450
4.510
4.340
4.410
370,358
+0.02(+0.46%)
Sep 26, 2022
4.450
4.640
4.365
4.390
493,567
-0.11(-2.44%)
Sep 23, 2022
4.730
4.740
4.500
4.500
736,158
-0.29(-6.05%)
Sep 22, 2022
4.930
4.980
4.775
4.790
561,893
-0.19(-3.82%)
Sep 21, 2022
5.200
5.280
4.980
4.980
811,624
-0.26(-4.96%)
Sep 20, 2022
5.350
5.350
5.205
5.240
471,832
-0.15(-2.78%)
Sep 19, 2022
5.280
5.490
5.255
5.390
835,500
+0.06(+1.13%)
Sep 16, 2022
5.460
5.460
5.240
5.330
1,814,129
-0.18(-3.27%)
Sep 15, 2022
5.660
5.860
5.455
5.510
628,240
-0.18(-3.16%)
Sep 14, 2022
5.560
5.769
5.455
5.690
800,881
+0.07(+1.25%)
Sep 13, 2022
5.840
5.910
5.570
5.620
581,991
-0.39(-6.49%)
Sep 12, 2022
6.020
6.160
5.870
6.010
2,097,135
+0.03(+0.50%)
Sep 09, 2022
5.830
6.030
5.820
5.980
803,089
+0.19(+3.28%)
Sep 08, 2022
5.680
5.905
5.670
5.790
348,137
+0.05(+0.87%)
Sep 07, 2022
5.750
5.900
5.650
5.740
806,114
-0.03(-0.52%)
Sep 06, 2022
5.630
5.850
5.570
5.770
396,927
+0.17(+3.04%)
Sep 02, 2022
5.620
5.710
5.535
5.600
663,884
+0.00(+0.00%)
Sep 01, 2022
5.650
5.700
5.525
5.600
597,637
-0.07(-1.23%)
Aug 31, 2022
5.810
5.895
5.610
5.670
797,631
-0.04(-0.70%)
Aug 30, 2022
5.840
5.850
5.650
5.710
940,314
-0.13(-2.23%)
Aug 29, 2022
5.970
6.060
5.785
5.840
600,091
-0.18(-2.99%)
Aug 26, 2022
6.270
6.280
6.000
6.020
406,483
-0.19(-3.06%)
Aug 25, 2022
6.000
6.250
6.000
6.210
425,344
+0.24(+4.02%)
Aug 24, 2022
5.840
6.020
5.840
5.970
380,096
+0.12(+2.05%)
Aug 23, 2022
5.990
6.090
5.810
5.850
700,630
-0.19(-3.15%)
Aug 22, 2022
6.290
6.300
6.000
6.040
498,853
-0.32(-5.03%)
Aug 19, 2022
6.300
6.440
6.240
6.360
827,769
+0.11(+1.76%)
Aug 18, 2022
6.170
6.295
6.160
6.250
529,625
+0.05(+0.81%)
Aug 17, 2022
6.380
6.400
6.190
6.200
693,908
-0.18(-2.82%)
Aug 16, 2022
6.450
6.480
6.261
6.380
782,594
-0.09(-1.39%)
Aug 15, 2022
6.470
6.550
6.430
6.470
673,958
-0.10(-1.52%)
Aug 12, 2022
6.200
6.600
6.200
6.570
765,411
+0.30(+4.78%)
Aug 11, 2022
6.480
6.650
6.150
6.270
1,223,274
-0.22(-3.39%)
Aug 10, 2022
6.310
6.535
6.215
6.490
907,414
+0.30(+4.85%)
Aug 09, 2022
6.200
6.330
5.970
6.190
914,358
-0.02(-0.32%)
Aug 08, 2022
5.750
6.250
5.750
6.210
1,339,464
+0.48(+8.38%)
Aug 05, 2022
6.000
6.040
5.680
5.730
1,574,687
-0.31(-5.13%)
Aug 04, 2022
6.100
6.430
6.000
6.040
2,868,892
+0.02(+0.33%)
Aug 03, 2022
6.470
6.570
6.020
6.020
2,269,448
-0.48(-7.38%)
Aug 02, 2022
6.610
6.749
6.450
6.500
1,921,297
-0.17(-2.55%)
Aug 01, 2022
8.070
8.070
6.320
6.670
8,172,608
-1.32(-16.52%)
Jul 29, 2022
9.330
9.380
7.970
7.990
8,920,420
-4.68(-36.94%)
Jul 28, 2022
12.22
12.68
12.16
12.67
339,365
+0.52(+4.28%)
Jul 27, 2022
12.22
12.24
12.03
12.15
328,673
+0.01(+0.08%)
Jul 26, 2022
12.20
12.22
12.00
12.14
249,838
-0.06(-0.49%)
Jul 25, 2022
12.15
12.31
11.99
12.20
191,148
+0.08(+0.66%)
Jul 22, 2022
12.40
12.42
12.03
12.12
230,037
-0.25(-2.02%)
Jul 21, 2022
11.93
12.37
11.93
12.37
413,518
+0.35(+2.91%)
Jul 20, 2022
11.58
12.03
11.58
12.02
324,737
+0.37(+3.18%)
Jul 19, 2022
11.60
11.71
11.49
11.65
307,411
+0.21(+1.84%)
Jul 18, 2022
11.64
11.72
11.42
11.44
261,714
-0.09(-0.78%)
Jul 15, 2022
11.17
11.54
11.02
11.53
258,537
+0.53(+4.82%)
Jul 14, 2022
10.69
11.04
10.69
11.00
243,454
+0.10(+0.92%)
Jul 13, 2022
10.98
11.08
10.80
10.90
1,442,688
-0.18(-1.62%)
Jul 12, 2022
10.99
11.20
10.97
11.08
452,451
+0.12(+1.09%)
Jul 11, 2022
11.19
11.33
10.94
10.96
188,111
-0.37(-3.27%)
Jul 08, 2022
11.38
11.54
11.28
11.33
238,593
-0.13(-1.13%)
Jul 07, 2022
10.97
11.47
10.90
11.46
594,462
+0.61(+5.62%)
Jul 06, 2022
10.90
10.93
10.68
10.85
320,129
+0.01(+0.09%)
Jul 05, 2022
10.79
11.04
10.69
10.84
642,093
-0.14(-1.28%)
Jul 01, 2022
10.45
10.98
10.45
10.98
375,846
+0.48(+4.57%)
Jun 30, 2022
10.56
10.72
10.33
10.50
1,497,827
-0.20(-1.87%)
Jun 29, 2022
10.73
10.81
10.49
10.70
415,289
-0.04(-0.37%)
Jun 28, 2022
11.13
11.13
10.68
10.74
416,590
-0.18(-1.65%)
Jun 27, 2022
10.27
10.92
10.27
10.92
659,075
+0.67(+6.54%)
Jun 24, 2022
10.03
10.45
9.900
10.25
7,930,976
+0.25(+2.50%)
Jun 23, 2022
10.02
10.21
9.800
10.00
622,369
-0.03(-0.30%)
Jun 22, 2022
10.11
10.36
9.910
10.03
1,974,243
-0.04(-0.40%)
Jun 21, 2022
10.24
10.48
10.04
10.07
519,227
-0.05(-0.49%)
Jun 17, 2022
10.01
10.16
9.840
10.12
648,915
+0.13(+1.30%)
Jun 16, 2022
9.960
10.17
9.770
9.990
530,228
-0.11(-1.09%)
Jun 15, 2022
9.930
10.30
9.810
10.10
533,249
+0.26(+2.64%)
Jun 14, 2022
9.810
9.895
9.670
9.840
354,531
+0.07(+0.72%)
Jun 13, 2022
10.00
10.05
9.640
9.770
595,925
-0.47(-4.59%)
Jun 10, 2022
10.40
10.55
10.24
10.24
443,319
-0.30(-2.85%)
Jun 09, 2022
10.68
10.76
10.51
10.54
447,114
-0.21(-1.95%)
Jun 08, 2022
10.82
11.06
10.71
10.75
375,054
-0.06(-0.56%)
Jun 07, 2022
10.84
10.87
10.43
10.81
491,390
-0.19(-1.73%)
Jun 06, 2022
10.96
11.18
10.79
11.00
602,875
+0.26(+2.42%)
Jun 03, 2022
10.91
11.09
10.54
10.74
314,953
-0.34(-3.07%)
Jun 02, 2022
10.44
11.10
10.39
11.08
630,593
+0.64(+6.13%)
Jun 01, 2022
10.47
10.62
10.29
10.44
268,971
-0.05(-0.48%)
May 31, 2022
10.15
10.62
10.06
10.49
358,050
+0.35(+3.45%)
May 27, 2022
10.01
10.28
9.940
10.14
380,305
+0.23(+2.32%)
May 26, 2022
9.750
10.01
9.680
9.910
659,270
+0.17(+1.75%)
May 25, 2022
9.670
9.990
9.670
9.740
529,228
-0.01(-0.10%)
May 24, 2022
9.640
9.800
9.535
9.750
341,975
+0.03(+0.31%)
May 23, 2022
9.820
9.960
9.620
9.720
405,720
-0.04(-0.41%)
May 20, 2022
9.860
9.930
9.420
9.760
289,407
-0.01(-0.10%)
May 19, 2022
9.890
9.970
9.470
9.770
497,508
-0.21(-2.10%)
May 18, 2022
10.14
10.23
9.690
9.980
472,798
-0.33(-3.20%)
May 17, 2022
10.30
10.43
10.10
10.31
217,836
+0.24(+2.38%)
May 16, 2022
9.660
10.25
9.620
10.07
342,539
+0.33(+3.39%)
May 13, 2022
9.320
9.850
9.171
9.740
465,910
+0.51(+5.53%)
May 12, 2022
9.310
9.380
8.230
9.230
768,290
+0.70(+8.21%)
May 11, 2022
8.900
9.120
8.530
8.530
483,166
-0.38(-4.26%)
May 10, 2022
9.160
9.400
8.510
8.910
1,203,254
-0.21(-2.30%)
May 09, 2022
9.820
9.820
9.110
9.120
928,441
-0.83(-8.34%)
May 06, 2022
10.07
10.20
9.670
9.950
585,383
-0.13(-1.29%)
May 05, 2022
10.57
10.66
9.980
10.08
709,222
-0.57(-5.35%)
May 04, 2022
10.61
10.80
10.16
10.65
596,794
-0.05(-0.47%)
May 03, 2022
10.82
10.82
10.46
10.70
539,823
-0.06(-0.56%)
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.