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
Geely Automobile Holdings Ltd
(OP:
GELYF
)
1.260
-0.004 (-0.32%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 9, 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 31, 2022
1.610
1.610
1.560
1.560
99,297
-0.06(-3.70%)
Mar 30, 2022
1.610
1.650
1.610
1.620
125,750
+0.03(+1.89%)
Mar 29, 2022
1.530
1.590
1.530
1.590
63,663
+0.09(+6.00%)
Mar 28, 2022
1.530
1.530
1.480
1.500
122,097
+0.00(+0.00%)
Mar 25, 2022
1.530
1.530
1.470
1.500
193,346
-0.05(-3.54%)
Mar 24, 2022
1.558
1.600
1.520
1.555
212,395
+0.02(+1.63%)
Mar 23, 2022
1.530
1.550
1.510
1.530
101,108
+0.00(+0.00%)
Mar 22, 2022
1.480
1.530
1.480
1.530
94,202
+0.06(+4.08%)
Mar 21, 2022
1.460
1.520
1.460
1.470
181,714
-0.12(-7.55%)
Mar 18, 2022
1.520
1.600
1.480
1.590
111,318
+0.13(+8.90%)
Mar 17, 2022
1.550
1.550
1.445
1.460
194,004
-0.16(-9.88%)
Mar 16, 2022
1.540
1.620
1.520
1.620
180,208
+0.25(+17.82%)
Mar 15, 2022
1.250
1.390
1.250
1.375
175,559
+0.06(+4.56%)
Mar 14, 2022
1.400
1.400
1.310
1.315
235,075
-0.09(-6.74%)
Mar 11, 2022
1.440
1.500
1.400
1.410
101,012
-0.08(-5.37%)
Mar 10, 2022
1.550
1.577
1.450
1.490
118,073
-0.10(-6.29%)
Mar 09, 2022
1.500
1.590
1.480
1.590
158,359
+0.12(+8.16%)
Mar 08, 2022
1.500
1.500
1.420
1.470
551,473
-0.04(-2.97%)
Mar 07, 2022
1.610
1.610
1.515
1.515
114,757
-0.14(-8.18%)
Mar 04, 2022
1.650
1.730
1.620
1.650
68,000
-0.03(-1.79%)
Mar 03, 2022
1.750
1.750
1.670
1.680
261,197
-0.16(-8.70%)
Mar 02, 2022
1.830
1.840
1.810
1.840
136,485
+0.01(+0.55%)
Mar 01, 2022
1.840
1.880
1.830
1.830
147,221
-0.03(-1.77%)
Feb 28, 2022
1.850
1.900
1.850
1.863
110,263
-0.12(-5.91%)
Feb 25, 2022
1.980
2.000
1.943
1.980
66,919
+0.04(+2.06%)
Feb 24, 2022
1.900
1.940
1.800
1.940
317,300
-0.06(-3.00%)
Feb 23, 2022
2.050
2.050
2.000
2.000
99,439
-0.01(-0.50%)
Feb 22, 2022
2.010
2.050
2.000
2.010
234,026
-0.10(-4.51%)
Feb 18, 2022
2.105
0
-0.06(-2.77%)
Feb 17, 2022
2.160
2.200
2.150
2.165
90,504
-0.04(-1.59%)
Feb 16, 2022
2.170
2.220
2.170
2.200
66,106
+0.02(+0.92%)
Feb 15, 2022
2.190
2.200
2.110
2.180
73,754
+0.08(+4.06%)
Feb 14, 2022
2.110
2.110
2.080
2.095
78,917
-0.04(-2.10%)
Feb 11, 2022
2.240
2.240
2.140
2.140
98,746
-0.09(-4.04%)
Feb 10, 2022
2.200
2.270
2.200
2.230
21,343
-0.01(-0.45%)
Feb 09, 2022
2.200
2.250
2.200
2.240
77,656
+0.05(+2.05%)
Feb 08, 2022
2.160
2.210
2.153
2.195
17,238
-0.02(-0.90%)
Feb 07, 2022
2.230
2.230
2.200
2.215
38,779
-0.01(-0.23%)
Feb 04, 2022
2.210
2.240
2.210
2.220
39,063
+0.01(+0.45%)
Feb 03, 2022
2.150
2.210
97,291
-0.04(-2.00%)
Feb 02, 2022
2.170
2.290
2.170
2.255
107,754
-0.02(-1.10%)
Feb 01, 2022
2.150
2.280
2.150
2.280
250,898
+0.08(+3.64%)
Jan 31, 2022
2.080
2.210
2.080
2.200
164,029
+0.06(+2.80%)
Jan 28, 2022
2.110
2.170
2.100
2.140
337,477
-0.06(-2.73%)
Jan 27, 2022
2.240
2.250
2.200
2.200
135,954
-0.07(-3.08%)
Jan 26, 2022
2.250
2.325
2.250
2.270
489,873
-0.02(-0.87%)
Jan 25, 2022
2.250
2.315
2.240
2.290
393,267
-0.04(-1.72%)
Jan 24, 2022
2.350
2.390
2.290
2.330
282,719
-0.13(-5.28%)
Jan 21, 2022
2.440
2.494
2.430
2.460
131,439
+0.01(+0.41%)
Jan 20, 2022
2.450
2.515
2.450
2.450
93,745
+0.03(+1.24%)
Jan 19, 2022
2.430
2.450
2.410
2.420
146,323
-0.01(-0.49%)
Jan 18, 2022
2.380
2.530
2.380
2.432
114,419
-0.12(-4.63%)
Jan 14, 2022
2.550
0
+0.00(+0.00%)
Jan 13, 2022
2.560
2.660
2.550
2.550
105,059
-0.06(-2.30%)
Jan 12, 2022
2.550
2.610
2.550
2.610
109,716
+0.15(+6.09%)
Jan 11, 2022
2.470
2.490
2.420
2.460
86,617
-0.01(-0.40%)
Jan 10, 2022
2.480
2.500
2.420
2.470
131,476
-0.03(-1.18%)
Jan 07, 2022
2.530
2.530
2.488
2.499
117,039
-0.07(-2.74%)
Jan 06, 2022
2.560
2.580
2.520
2.570
219,760
+0.02(+0.76%)
Jan 05, 2022
2.550
2.600
2.550
2.550
254,765
-0.17(-6.23%)
Jan 04, 2022
2.710
2.770
2.700
2.720
47,402
-0.02(-0.73%)
Jan 03, 2022
2.770
2.770
2.710
2.740
105,208
+0.03(+0.96%)
Dec 31, 2021
2.670
2.760
2.670
2.714
73,428
-0.03(-0.95%)
Dec 30, 2021
2.760
2.760
2.610
2.740
128,530
+0.07(+2.62%)
Dec 29, 2021
2.650
2.790
2.650
2.670
261,613
-0.03(-1.11%)
Dec 28, 2021
2.800
2.800
2.680
2.700
137,777
-0.11(-3.95%)
Dec 27, 2021
2.810
2.830
2.750
2.811
301,573
-0.06(-2.06%)
Dec 23, 2021
2.830
2.880
2.830
2.870
105,982
+0.00(+0.00%)
Dec 22, 2021
2.880
2.880
2.810
2.870
87,039
+0.01(+0.35%)
Dec 21, 2021
2.800
2.870
2.800
2.860
104,237
+0.05(+1.96%)
Dec 20, 2021
2.860
2.860
2.780
2.805
110,791
-0.06(-2.26%)
Dec 17, 2021
2.890
2.890
2.850
2.870
43,242
-0.04(-1.37%)
Dec 16, 2021
2.910
2.940
2.900
2.910
189,249
+0.02(+0.69%)
Dec 15, 2021
2.950
2.950
2.870
2.890
66,332
-0.04(-1.37%)
Dec 14, 2021
2.990
2.990
2.920
2.930
63,281
-0.07(-2.33%)
Dec 13, 2021
3.090
3.090
3.000
3.000
69,284
-0.12(-3.69%)
Dec 10, 2021
3.110
3.120
3.065
3.115
169,379
+0.04(+1.30%)
Dec 09, 2021
3.120
3.120
3.060
3.075
62,089
+0.03(+0.99%)
Dec 08, 2021
2.975
3.050
2.970
3.045
86,946
+0.04(+1.16%)
Dec 07, 2021
2.910
3.020
2.910
3.010
67,011
+0.11(+3.97%)
Dec 06, 2021
2.800
2.910
2.800
2.895
265,514
+0.04(+1.58%)
Dec 03, 2021
3.000
3.000
2.850
2.850
207,591
-0.10(-3.39%)
Dec 02, 2021
2.900
2.980
2.875
2.950
111,089
+0.04(+1.37%)
Dec 01, 2021
2.990
3.050
2.910
2.910
126,602
-0.08(-2.64%)
Nov 30, 2021
3.030
3.030
2.940
2.989
373,654
-0.07(-2.16%)
Nov 29, 2021
3.030
3.170
2.981
3.055
152,894
-0.07(-2.24%)
Nov 26, 2021
3.150
3.170
3.060
3.125
200,566
-0.10(-3.10%)
Nov 24, 2021
3.340
3.340
3.192
3.225
121,276
-0.11(-3.44%)
Nov 23, 2021
3.480
3.480
3.300
3.340
58,522
-0.07(-2.05%)
Nov 22, 2021
3.430
3.470
3.400
3.410
238,949
+0.09(+2.71%)
Nov 19, 2021
3.350
3.350
3.300
3.320
81,443
-0.01(-0.30%)
Nov 18, 2021
3.380
3.330
3.320
3.330
79,484
-0.05(-1.48%)
Nov 17, 2021
3.410
3.430
3.380
3.380
124,455
-0.01(-0.29%)
Nov 16, 2021
3.310
3.400
3.310
3.390
267,215
+0.17(+5.12%)
Nov 15, 2021
3.320
3.320
3.160
3.225
125,619
-0.00(-0.15%)
Nov 12, 2021
3.270
3.290
3.200
3.230
219,733
-0.13(-3.87%)
Nov 11, 2021
3.210
3.400
3.210
3.360
185,705
+0.10(+3.07%)
Nov 10, 2021
3.310
3.260
135,175
-0.06(-1.81%)
Nov 09, 2021
3.291
3.360
3.291
3.320
198,284
+0.00(+0.00%)
Nov 08, 2021
3.390
3.390
3.300
3.320
376,655
-0.07(-2.06%)
Nov 05, 2021
3.360
3.420
3.340
3.390
157,010
+0.06(+1.95%)
Nov 04, 2021
3.260
3.400
3.260
3.325
73,351
-0.00(-0.15%)
Nov 03, 2021
3.320
3.340
3.270
3.330
175,745
-0.04(-1.19%)
Nov 02, 2021
3.250
3.430
3.220
3.370
90,660
-0.01(-0.30%)
Nov 01, 2021
3.250
3.430
3.430
3.380
198,597
-0.05(-1.46%)
Oct 29, 2021
3.450
3.470
3.430
3.430
142,933
+0.08(+2.39%)
Oct 28, 2021
3.390
3.400
3.340
3.350
92,941
-0.04(-1.18%)
Oct 27, 2021
3.420
3.420
3.380
3.390
65,174
-0.04(-1.17%)
Oct 26, 2021
3.500
3.430
153,534
-0.06(-1.72%)
Oct 25, 2021
3.400
3.510
3.400
3.490
120,635
+0.06(+1.60%)
Oct 22, 2021
3.410
3.450
3.410
3.435
125,674
+0.06(+1.93%)
Oct 21, 2021
3.390
3.390
3.290
3.370
116,800
-0.06(-1.75%)
Oct 20, 2021
3.480
3.568
3.340
3.430
309,198
+0.15(+4.41%)
Oct 19, 2021
3.320
3.320
3.210
3.285
117,127
+0.06(+2.02%)
Oct 18, 2021
3.200
3.220
3.180
3.220
242,754
+0.06(+1.90%)
Oct 15, 2021
3.110
3.160
3.090
3.160
245,974
+0.18(+6.04%)
Oct 14, 2021
3.040
3.040
2.950
2.980
392,848
+0.01(+0.34%)
Oct 13, 2021
2.970
2.970
2.930
2.970
118,552
+0.07(+2.41%)
Oct 12, 2021
2.930
2.930
2.890
2.900
45,314
+0.02(+0.64%)
Oct 11, 2021
2.880
2.920
2.880
2.881
79,576
+0.01(+0.40%)
Oct 08, 2021
2.900
2.950
2.840
2.870
57,729
+0.02(+0.70%)
Oct 07, 2021
2.790
2.870
2.790
2.850
68,722
+0.06(+2.15%)
Oct 06, 2021
2.850
2.850
2.730
2.790
117,873
-0.07(-2.45%)
Oct 05, 2021
2.810
2.879
2.810
2.860
192,720
+0.03(+1.06%)
Oct 04, 2021
2.880
2.880
2.800
2.830
186,603
-0.04(-1.39%)
Oct 01, 2021
2.910
2.910
2.830
2.870
42,985
-0.00(-0.17%)
Sep 30, 2021
2.870
2.890
2.850
2.875
31,324
+0.03(+1.23%)
Sep 29, 2021
2.905
2.910
2.840
2.840
114,919
-0.01(-0.35%)
Sep 28, 2021
2.850
2.880
2.850
2.850
82,166
+0.00(+0.00%)
Sep 27, 2021
2.890
2.890
2.800
2.850
264,173
-0.08(-2.73%)
Sep 24, 2021
2.900
2.950
2.900
2.930
113,263
-0.05(-1.84%)
Sep 23, 2021
2.940
3.010
2.940
2.985
205,450
-0.26(-7.87%)
Sep 22, 2021
3.140
3.240
3.140
3.240
87,297
+0.12(+3.85%)
Sep 21, 2021
3.030
3.220
3.030
3.120
66,963
+0.13(+4.35%)
Sep 20, 2021
3.020
3.088
2.990
2.990
317,483
-0.30(-9.12%)
Sep 17, 2021
3.200
3.335
3.200
3.290
90,313
+0.05(+1.61%)
Sep 16, 2021
3.280
3.280
3.210
3.238
162,754
-0.19(-5.60%)
Sep 15, 2021
3.350
3.430
3.350
3.430
191,506
+0.06(+1.78%)
Sep 14, 2021
3.450
3.480
3.370
3.370
81,919
-0.06(-1.75%)
Sep 13, 2021
3.390
3.450
3.380
3.430
99,019
+0.01(+0.29%)
Sep 10, 2021
3.480
3.510
3.420
3.420
107,647
-0.08(-2.29%)
Sep 09, 2021
3.510
3.520
3.440
3.500
77,653
-0.02(-0.51%)
Sep 08, 2021
3.590
3.590
3.500
3.518
84,458
-0.18(-4.92%)
Sep 07, 2021
3.560
3.700
3.560
3.700
303,509
+0.18(+5.11%)
Sep 03, 2021
3.410
3.550
3.410
3.520
51,848
-0.05(-1.48%)
Sep 02, 2021
3.555
3.610
3.555
3.573
68,411
-0.06(-1.60%)
Sep 01, 2021
3.600
3.655
3.580
3.631
90,872
+0.05(+1.28%)
Aug 31, 2021
3.540
3.600
3.540
3.585
100,418
+0.14(+4.15%)
Aug 30, 2021
3.330
3.460
3.330
3.442
109,586
+0.10(+2.96%)
Aug 27, 2021
3.235
3.390
3.220
3.343
75,054
+0.13(+3.98%)
Aug 26, 2021
3.200
3.250
3.200
3.215
49,210
-0.04(-1.20%)
Aug 25, 2021
3.290
3.300
3.250
3.254
51,028
-0.03(-0.80%)
Aug 24, 2021
3.290
3.290
3.250
3.280
51,473
-0.06(-1.79%)
Aug 23, 2021
3.260
3.340
3.260
3.340
417,607
-0.01(-0.18%)
Aug 20, 2021
3.390
3.390
3.280
3.346
54,962
-0.08(-2.45%)
Aug 19, 2021
3.380
3.470
3.340
3.430
307,864
+0.09(+2.69%)
Aug 18, 2021
3.410
3.410
3.330
3.340
62,273
+0.09(+2.77%)
Aug 17, 2021
3.340
3.340
3.240
3.250
336,697
-0.14(-4.13%)
Aug 16, 2021
3.450
3.450
3.350
3.390
136,227
-0.26(-7.12%)
Aug 13, 2021
3.670
3.670
3.610
3.650
102,983
-0.02(-0.68%)
Aug 12, 2021
3.695
3.695
3.650
3.675
250,157
+0.03(+0.96%)
Aug 11, 2021
3.600
3.669
3.580
3.640
173,090
+0.16(+4.60%)
Aug 10, 2021
3.500
3.530
3.460
3.480
69,403
-0.01(-0.29%)
Aug 09, 2021
3.400
3.500
3.400
3.490
72,210
+0.02(+0.43%)
Aug 06, 2021
3.460
3.530
3.460
3.475
148,116
-0.17(-4.53%)
Aug 05, 2021
3.600
3.650
3.580
3.640
146,363
+0.07(+1.96%)
Aug 04, 2021
3.530
3.620
3.530
3.570
276,489
+0.13(+3.87%)
Aug 03, 2021
3.440
3.440
3.400
3.437
168,898
-0.02(-0.66%)
Aug 02, 2021
3.400
3.470
3.395
3.460
291,054
+0.08(+2.37%)
Jul 30, 2021
3.216
3.390
3.210
3.380
383,985
+0.11(+3.36%)
Jul 29, 2021
3.320
3.320
3.240
3.270
115,921
+0.02(+0.77%)
Jul 28, 2021
3.100
3.250
3.050
3.245
265,528
+0.29(+10.00%)
Jul 27, 2021
2.950
2.950
2.880
2.950
436,082
-0.06(-1.99%)
Jul 26, 2021
3.010
3.050
3.000
3.010
461,788
-0.02(-0.66%)
Jul 23, 2021
3.090
3.100
3.000
3.030
1,790,140
-0.04(-1.30%)
Jul 22, 2021
3.054
3.100
3.040
3.070
11,781
+0.03(+0.99%)
Jul 21, 2021
3.099
3.100
3.000
3.040
72,234
+0.09(+3.05%)
Jul 20, 2021
2.855
2.950
2.840
2.950
81,667
-0.04(-1.34%)
Jul 19, 2021
3.005
3.080
2.950
2.990
101,511
-0.09(-2.93%)
Jul 16, 2021
3.100
3.125
3.080
3.080
53,152
-0.03(-0.96%)
Jul 15, 2021
3.110
3.130
3.080
3.110
108,161
-0.05(-1.58%)
Jul 14, 2021
3.270
3.270
3.160
3.160
197,207
-0.12(-3.66%)
Jul 13, 2021
3.160
3.280
3.150
3.280
205,030
+0.17(+5.47%)
Jul 12, 2021
3.110
3.115
3.090
3.110
46,483
+0.01(+0.32%)
Jul 09, 2021
3.010
3.100
3.010
3.100
59,422
+0.00(+0.00%)
Jul 08, 2021
2.995
3.100
2.995
3.100
75,832
+0.05(+1.64%)
Jul 07, 2021
3.060
3.120
3.050
3.050
92,555
+0.01(+0.30%)
Jul 06, 2021
3.060
3.120
3.040
3.041
189,699
+0.03(+1.03%)
Jul 02, 2021
3.020
3.020
2.960
3.010
406,297
-0.10(-3.06%)
Jul 01, 2021
3.135
3.170
3.090
3.105
28,426
-0.04(-1.43%)
Jun 30, 2021
3.170
3.170
3.120
3.150
132,945
-0.11(-3.37%)
Jun 29, 2021
3.304
3.310
3.200
3.260
43,859
-0.07(-2.10%)
Jun 28, 2021
3.190
3.330
3.190
3.330
147,751
+0.10(+3.10%)
Jun 25, 2021
3.325
3.350
3.230
3.230
143,511
-0.13(-3.87%)
Jun 24, 2021
3.470
3.470
3.300
3.360
117,917
-0.03(-0.88%)
Jun 23, 2021
3.350
3.410
3.350
3.390
389,099
+0.19(+5.94%)
Jun 22, 2021
3.170
3.230
3.170
3.200
78,359
-0.02(-0.62%)
Jun 21, 2021
3.120
3.230
3.120
3.220
272,964
+0.14(+4.61%)
Jun 18, 2021
2.990
3.090
2.990
3.078
243,842
+0.13(+4.34%)
Jun 17, 2021
2.880
2.960
2.880
2.950
139,229
+0.10(+3.50%)
Jun 16, 2021
2.950
2.950
2.830
2.850
56,474
-0.09(-3.05%)
Jun 15, 2021
2.840
2.960
2.840
2.940
151,868
+0.09(+3.16%)
Jun 14, 2021
2.800
2.860
2.800
2.850
134,746
+0.00(+0.00%)
Jun 11, 2021
2.820
2.860
2.820
2.850
100,396
-0.02(-0.70%)
Jun 10, 2021
2.865
2.890
2.820
2.870
85,992
+0.07(+2.49%)
Jun 09, 2021
2.800
2.900
2.730
2.800
95,509
+0.04(+1.46%)
Jun 08, 2021
2.730
2.770
2.720
2.760
36,937
+0.02(+0.91%)
Jun 07, 2021
2.850
2.850
2.700
2.735
122,780
-0.15(-5.20%)
Jun 04, 2021
2.780
2.900
2.780
2.885
252,349
+0.19(+7.25%)
Jun 03, 2021
2.750
2.750
2.680
2.690
57,715
-0.06(-2.18%)
Jun 02, 2021
2.680
2.830
2.680
2.750
129,228
+0.14(+5.50%)
Jun 01, 2021
2.550
2.690
2.520
2.607
131,249
+0.06(+2.22%)
May 28, 2021
2.550
2.570
2.500
2.550
53,392
+0.02(+0.77%)
May 27, 2021
2.570
2.580
2.510
2.530
107,618
-0.02(-0.96%)
May 26, 2021
2.540
2.600
2.540
2.555
84,663
+0.06(+2.20%)
May 25, 2021
2.530
2.540
2.400
2.500
96,895
+0.04(+1.63%)
May 24, 2021
2.400
2.500
2.400
2.460
56,113
-0.00(-0.20%)
May 21, 2021
2.550
2.550
2.450
2.465
52,931
-0.01(-0.20%)
May 20, 2021
2.480
2.520
2.470
2.470
143,768
+0.09(+3.56%)
May 19, 2021
2.400
2.400
2.310
2.385
81,338
+0.00(+0.21%)
May 18, 2021
2.370
2.400
2.340
2.380
51,976
+0.03(+1.28%)
May 17, 2021
2.280
2.390
2.280
2.350
65,863
+0.04(+1.73%)
May 14, 2021
2.195
2.310
2.195
2.310
69,527
+0.04(+1.76%)
May 13, 2021
2.255
2.310
2.255
2.270
124,796
-0.06(-2.58%)
May 12, 2021
2.315
2.385
2.280
2.330
215,434
+0.00(+0.00%)
May 11, 2021
2.360
2.360
2.260
2.330
416,781
-0.09(-3.72%)
May 10, 2021
2.490
2.510
2.400
2.420
325,759
-0.06(-2.42%)
May 07, 2021
2.540
2.540
2.480
2.480
154,653
-0.04(-1.59%)
May 06, 2021
2.565
2.572
2.505
2.520
198,445
-0.05(-1.95%)
May 05, 2021
2.600
2.600
2.540
2.570
50,145
+0.04(+1.78%)
May 04, 2021
2.500
2.580
2.500
2.525
240,489
-0.02(-0.98%)
May 03, 2021
2.525
2.590
2.510
2.550
82,572
-0.05(-1.93%)
Apr 30, 2021
2.690
2.690
2.570
2.600
82,600
-0.06(-2.32%)
Apr 29, 2021
2.720
2.720
2.620
2.662
75,523
+0.00(+0.08%)
Apr 28, 2021
2.700
2.700
2.600
2.660
171,672
-0.11(-3.97%)
Apr 27, 2021
2.850
2.850
2.750
2.770
77,610
-0.02(-0.89%)
Apr 26, 2021
2.650
2.910
2.650
2.795
191,485
-0.10(-3.29%)
Apr 23, 2021
2.855
2.890
2.850
2.890
138,200
+0.04(+1.40%)
Apr 22, 2021
2.875
2.920
2.840
2.850
133,140
-0.10(-3.39%)
Apr 21, 2021
2.950
2.950
2.800
2.950
98,285
+0.02(+0.51%)
Apr 20, 2021
2.920
3.000
2.920
2.935
263,993
+0.01(+0.34%)
Apr 19, 2021
2.940
2.940
2.860
2.925
232,865
+0.10(+3.54%)
Apr 16, 2021
2.940
2.940
2.680
2.825
328,900
+0.20(+7.62%)
Apr 15, 2021
2.740
2.750
2.500
2.625
233,597
+0.06(+2.14%)
Apr 14, 2021
2.480
2.650
2.480
2.570
179,016
-0.01(-0.39%)
Apr 13, 2021
2.450
2.650
2.450
2.580
171,829
+0.10(+4.03%)
Apr 12, 2021
2.590
2.590
2.450
2.480
284,664
-0.18(-6.77%)
Apr 09, 2021
2.545
2.790
2.540
2.660
164,800
-0.02(-0.93%)
Apr 08, 2021
2.590
2.730
2.550
2.685
136,845
+0.10(+3.67%)
Apr 07, 2021
2.680
2.704
2.560
2.590
203,383
-0.09(-3.36%)
Apr 06, 2021
2.750
2.750
2.660
2.680
249,550
+0.00(+0.00%)
Apr 05, 2021
2.650
2.700
2.625
2.680
133,877
+0.03(+1.13%)
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.