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
Applied Digital Corp
(NQ:
APLD
)
4.140
+0.480 (+13.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
3.210
3.250
3.025
3.200
540,984
+0.00(+0.00%)
Apr 27, 2023
3.120
3.330
3.120
3.200
562,841
+0.08(+2.56%)
Apr 26, 2023
3.110
3.240
3.070
3.120
713,583
+0.06(+1.96%)
Apr 25, 2023
2.920
3.090
2.870
3.060
581,142
+0.07(+2.34%)
Apr 24, 2023
3.180
3.190
2.975
2.990
643,540
-0.20(-6.27%)
Apr 21, 2023
3.290
3.295
3.055
3.190
631,854
-0.04(-1.24%)
Apr 20, 2023
3.390
3.390
3.180
3.230
755,012
-0.23(-6.65%)
Apr 19, 2023
3.440
3.540
3.370
3.460
439,908
-0.07(-1.98%)
Apr 18, 2023
3.760
3.795
3.495
3.530
768,241
-0.20(-5.36%)
Apr 17, 2023
3.520
3.780
3.454
3.730
1,475,149
+0.19(+5.52%)
Apr 14, 2023
3.600
3.635
3.300
3.535
1,280,032
-0.00(-0.14%)
Apr 13, 2023
3.210
3.660
3.170
3.540
2,540,479
+0.39(+12.38%)
Apr 12, 2023
3.100
3.250
2.970
3.150
1,948,972
+0.12(+3.96%)
Apr 11, 2023
2.640
3.115
2.640
3.030
1,549,195
+0.39(+14.77%)
Apr 10, 2023
2.490
2.680
2.350
2.640
1,472,321
+0.14(+5.60%)
Apr 06, 2023
2.100
2.510
2.060
2.500
876,115
+0.35(+16.28%)
Apr 05, 2023
2.170
2.170
2.080
2.150
772,539
-0.07(-3.15%)
Apr 04, 2023
2.360
2.360
2.180
2.220
440,287
-0.13(-5.53%)
Apr 03, 2023
2.270
2.370
2.220
2.350
424,835
+0.11(+4.91%)
Mar 31, 2023
2.240
2.255
2.190
2.240
577,464
+0.05(+2.28%)
Mar 30, 2023
2.130
2.210
2.110
2.190
563,191
+0.10(+4.78%)
Mar 29, 2023
2.080
2.173
2.050
2.090
349,767
+0.05(+2.45%)
Mar 28, 2023
2.040
2.090
1.990
2.040
460,370
-0.02(-0.97%)
Mar 27, 2023
2.060
2.100
2.035
2.060
233,702
+0.01(+0.49%)
Mar 24, 2023
2.070
2.145
2.030
2.050
795,150
-0.02(-0.97%)
Mar 23, 2023
2.140
2.220
2.050
2.070
716,702
-0.05(-2.36%)
Mar 22, 2023
2.210
2.350
2.120
2.120
785,818
-0.09(-4.07%)
Mar 21, 2023
2.050
2.300
2.047
2.210
640,148
+0.18(+8.87%)
Mar 20, 2023
2.080
2.090
1.970
2.030
655,598
+0.03(+1.50%)
Mar 17, 2023
1.930
2.040
1.930
2.000
1,329,267
+0.01(+0.50%)
Mar 16, 2023
1.900
2.030
1.890
1.990
543,345
+0.03(+1.53%)
Mar 15, 2023
1.880
1.985
1.865
1.960
659,606
+0.01(+0.51%)
Mar 14, 2023
2.050
2.140
1.930
1.950
664,600
+0.05(+2.63%)
Mar 13, 2023
1.800
1.945
1.740
1.900
958,924
+0.03(+1.60%)
Mar 10, 2023
1.970
2.030
1.840
1.870
834,896
-0.15(-7.65%)
Mar 09, 2023
2.230
2.280
1.995
2.025
771,953
-0.23(-10.00%)
Mar 08, 2023
2.430
2.430
2.235
2.250
860,007
-0.14(-5.86%)
Mar 07, 2023
2.650
2.650
2.380
2.390
752,000
-0.12(-4.78%)
Mar 06, 2023
2.660
2.680
2.481
2.510
908,311
-0.17(-6.34%)
Mar 03, 2023
2.620
2.710
2.575
2.680
443,043
+0.05(+1.90%)
Mar 02, 2023
2.710
2.710
2.590
2.630
287,305
-0.08(-2.95%)
Mar 01, 2023
2.620
2.765
2.530
2.710
508,225
+0.06(+2.26%)
Feb 28, 2023
2.570
2.740
2.567
2.650
776,944
+0.05(+1.92%)
Feb 27, 2023
2.660
2.705
2.550
2.600
776,763
-0.02(-0.76%)
Feb 24, 2023
2.800
2.840
2.580
2.620
761,752
-0.23(-8.07%)
Feb 23, 2023
2.900
2.950
2.785
2.850
384,338
-0.05(-1.72%)
Feb 22, 2023
2.870
2.960
2.740
2.900
526,278
+0.03(+1.05%)
Feb 21, 2023
3.070
3.120
2.825
2.870
975,862
-0.26(-8.31%)
Feb 17, 2023
3.040
3.140
2.860
3.130
695,515
+0.13(+4.33%)
Feb 16, 2023
3.050
3.160
2.920
3.000
690,806
-0.08(-2.60%)
Feb 15, 2023
2.910
3.110
2.900
3.080
638,842
+0.13(+4.41%)
Feb 14, 2023
3.000
3.085
2.830
2.950
1,063,140
-0.07(-2.48%)
Feb 13, 2023
3.120
3.173
3.000
3.025
713,993
-0.14(-4.27%)
Feb 10, 2023
3.130
3.215
3.000
3.160
570,450
+0.03(+0.96%)
Feb 09, 2023
3.410
3.495
3.102
3.130
778,789
-0.28(-8.21%)
Feb 08, 2023
3.320
3.550
3.280
3.410
1,197,338
+0.09(+2.71%)
Feb 07, 2023
3.100
3.330
3.080
3.320
757,599
+0.11(+3.43%)
Feb 06, 2023
3.240
3.270
3.050
3.210
621,068
-0.08(-2.43%)
Feb 03, 2023
3.280
3.465
3.250
3.290
602,158
-0.04(-1.20%)
Feb 02, 2023
3.320
3.735
3.180
3.330
1,825,886
+0.05(+1.52%)
Feb 01, 2023
3.080
3.345
2.980
3.280
1,133,046
+0.18(+5.81%)
Jan 31, 2023
3.180
3.320
2.985
3.100
1,810,015
-0.10(-3.13%)
Jan 30, 2023
3.330
3.570
3.030
3.200
2,897,015
+0.00(+0.00%)
Jan 27, 2023
2.640
3.330
2.600
3.200
2,969,239
+0.57(+21.67%)
Jan 26, 2023
2.550
2.860
2.520
2.630
1,530,378
+0.15(+6.05%)
Jan 25, 2023
2.450
2.515
2.360
2.480
683,408
-0.03(-1.20%)
Jan 24, 2023
2.320
2.550
2.300
2.510
1,433,673
+0.17(+7.26%)
Jan 23, 2023
2.360
2.430
2.275
2.340
763,578
-0.06(-2.50%)
Jan 20, 2023
2.420
2.470
2.310
2.400
765,923
-0.02(-0.83%)
Jan 19, 2023
2.330
2.450
2.300
2.420
694,221
+0.06(+2.54%)
Jan 18, 2023
2.250
2.430
2.250
2.360
885,507
+0.11(+4.89%)
Jan 17, 2023
2.220
2.310
2.160
2.250
1,009,072
+0.11(+5.14%)
Jan 13, 2023
2.230
2.300
2.082
2.140
1,512,459
-0.06(-2.73%)
Jan 12, 2023
2.110
2.240
2.080
2.200
851,759
+0.10(+4.76%)
Jan 11, 2023
2.130
2.245
2.030
2.100
627,988
-0.07(-3.23%)
Jan 10, 2023
2.020
2.190
1.950
2.170
579,265
+0.09(+4.33%)
Jan 09, 2023
1.910
2.205
1.860
2.080
753,006
+0.22(+11.83%)
Jan 06, 2023
1.790
1.870
1.610
1.860
394,849
+0.07(+3.91%)
Jan 05, 2023
1.830
1.840
1.740
1.790
279,158
-0.04(-2.19%)
Jan 04, 2023
1.860
1.900
1.800
1.830
411,255
-0.01(-0.54%)
Jan 03, 2023
1.890
1.960
1.780
1.840
299,755
+0.00(+0.00%)
Dec 30, 2022
1.860
1.940
1.820
1.840
479,907
-0.04(-2.13%)
Dec 29, 2022
1.800
1.920
1.770
1.880
370,727
+0.11(+6.21%)
Dec 28, 2022
1.800
1.860
1.745
1.770
275,074
-0.06(-3.28%)
Dec 27, 2022
1.940
1.940
1.800
1.830
256,667
-0.09(-4.69%)
Dec 23, 2022
1.920
1.920
1.800
1.920
388,024
+0.00(+0.00%)
Dec 22, 2022
1.730
1.920
1.645
1.920
581,750
+0.21(+12.28%)
Dec 21, 2022
1.630
1.720
1.570
1.710
354,955
+0.10(+6.21%)
Dec 20, 2022
1.510
1.620
1.500
1.610
866,867
+0.10(+6.62%)
Dec 19, 2022
1.600
1.600
1.450
1.510
979,529
-0.10(-6.21%)
Dec 16, 2022
1.620
1.690
1.532
1.610
6,617,109
+0.00(+0.00%)
Dec 15, 2022
1.560
1.630
1.480
1.610
1,282,807
-0.02(-1.23%)
Dec 14, 2022
1.600
1.660
1.550
1.630
1,077,655
+0.03(+1.87%)
Dec 13, 2022
1.750
1.830
1.535
1.600
885,754
-0.10(-5.88%)
Dec 12, 2022
1.650
1.860
1.609
1.700
603,209
+0.11(+6.92%)
Dec 09, 2022
1.640
1.690
1.585
1.590
413,800
-0.05(-3.05%)
Dec 08, 2022
1.610
1.720
1.600
1.640
328,955
+0.04(+2.50%)
Dec 07, 2022
1.820
1.850
1.600
1.600
573,964
-0.20(-11.11%)
Dec 06, 2022
1.930
1.950
1.780
1.800
537,361
-0.12(-6.25%)
Dec 05, 2022
1.920
1.960
1.870
1.920
474,376
+0.03(+1.59%)
Dec 02, 2022
1.910
1.950
1.830
1.890
675,014
-0.02(-1.05%)
Dec 01, 2022
1.990
2.060
1.890
1.910
317,747
-0.04(-2.05%)
Nov 30, 2022
2.050
2.050
1.830
1.950
744,215
-0.06(-2.99%)
Nov 29, 2022
2.030
2.120
1.970
2.010
372,976
+0.01(+0.50%)
Nov 28, 2022
2.200
2.230
1.920
2.000
719,410
-0.24(-10.71%)
Nov 25, 2022
2.240
2.260
2.145
2.240
333,666
+0.00(+0.00%)
Nov 23, 2022
2.190
2.295
2.090
2.240
642,168
+0.13(+6.16%)
Nov 22, 2022
2.180
2.180
2.030
2.110
595,252
-0.03(-1.40%)
Nov 21, 2022
2.180
2.253
2.090
2.140
663,434
-0.06(-2.73%)
Nov 18, 2022
2.470
2.480
2.190
2.200
296,464
-0.23(-9.47%)
Nov 17, 2022
2.420
2.500
2.370
2.430
400,455
-0.04(-1.62%)
Nov 16, 2022
2.420
2.500
2.370
2.470
652,942
+0.02(+0.82%)
Nov 15, 2022
2.410
2.480
2.350
2.450
871,889
+0.10(+4.26%)
Nov 14, 2022
2.300
2.350
2.200
2.350
1,114,538
+0.01(+0.43%)
Nov 11, 2022
2.150
2.360
2.039
2.340
2,121,380
+0.24(+11.43%)
Nov 10, 2022
2.160
2.160
2.041
2.100
720,469
+0.13(+6.60%)
Nov 09, 2022
2.350
2.390
1.960
1.970
816,602
-0.39(-16.53%)
Nov 08, 2022
2.550
2.625
2.310
2.360
1,042,310
-0.17(-6.72%)
Nov 07, 2022
2.400
2.550
2.310
2.530
838,081
+0.12(+4.98%)
Nov 04, 2022
2.280
2.445
2.250
2.410
586,297
+0.16(+7.11%)
Nov 03, 2022
2.190
2.290
2.190
2.250
450,424
-0.01(-0.44%)
Nov 02, 2022
2.270
2.260
611,433
-0.03(-1.31%)
Nov 01, 2022
2.260
2.300
2.180
2.290
408,594
+0.04(+1.78%)
Oct 31, 2022
2.230
2.250
2.145
2.250
336,048
+0.03(+1.35%)
Oct 28, 2022
2.170
2.260
2.125
2.220
335,186
+0.02(+0.91%)
Oct 27, 2022
2.250
2.330
2.190
2.200
537,848
+0.00(+0.00%)
Oct 26, 2022
2.210
2.340
2.140
2.200
561,257
-0.01(-0.45%)
Oct 25, 2022
2.090
2.250
2.080
2.210
696,960
+0.14(+6.76%)
Oct 24, 2022
1.990
2.080
1.930
2.070
318,035
+0.06(+2.99%)
Oct 21, 2022
2.040
2.075
1.950
2.010
305,137
-0.04(-1.95%)
Oct 20, 2022
2.070
2.120
1.940
2.050
398,119
-0.05(-2.38%)
Oct 19, 2022
2.110
2.180
2.070
2.100
395,630
-0.01(-0.47%)
Oct 18, 2022
2.050
2.195
2.050
2.110
464,073
+0.07(+3.43%)
Oct 17, 2022
2.010
2.050
1.960
2.040
596,664
+0.11(+5.70%)
Oct 14, 2022
1.940
2.090
1.875
1.930
999,783
+0.00(+0.00%)
Oct 13, 2022
1.630
1.940
1.630
1.930
685,568
+0.19(+10.92%)
Oct 12, 2022
1.600
1.750
1.600
1.740
385,296
+0.06(+3.57%)
Oct 11, 2022
1.600
1.720
1.530
1.680
607,530
+0.08(+5.00%)
Oct 10, 2022
1.590
1.650
1.535
1.600
281,307
+0.05(+3.23%)
Oct 07, 2022
1.620
1.625
1.500
1.550
432,083
-0.07(-4.32%)
Oct 06, 2022
1.650
1.710
1.600
1.620
368,639
-0.03(-1.82%)
Oct 05, 2022
1.730
1.730
1.621
1.650
235,444
-0.08(-4.62%)
Oct 04, 2022
1.750
1.810
1.710
1.730
593,237
+0.00(+0.00%)
Oct 03, 2022
1.720
1.780
1.620
1.730
447,224
+0.03(+1.76%)
Sep 30, 2022
1.590
1.810
1.590
1.700
436,465
+0.10(+6.25%)
Sep 29, 2022
1.700
1.710
1.530
1.600
431,986
-0.14(-8.05%)
Sep 28, 2022
1.740
1.780
1.695
1.740
334,866
+0.01(+0.58%)
Sep 27, 2022
1.660
1.760
1.630
1.730
1,073,832
+0.14(+8.81%)
Sep 26, 2022
1.590
1.650
1.550
1.590
389,697
+0.00(+0.00%)
Sep 23, 2022
1.710
1.730
1.450
1.590
714,150
-0.17(-9.66%)
Sep 22, 2022
1.930
1.930
1.710
1.760
417,308
-0.16(-8.33%)
Sep 21, 2022
2.030
2.040
1.840
1.920
887,462
-0.14(-6.80%)
Sep 20, 2022
2.020
2.070
1.990
2.060
505,085
-0.02(-0.96%)
Sep 19, 2022
2.010
2.130
1.930
2.080
461,609
-0.07(-3.26%)
Sep 16, 2022
1.940
2.210
1.900
2.150
1,098,465
+0.17(+8.59%)
Sep 15, 2022
2.110
2.110
1.970
1.980
340,211
-0.13(-6.16%)
Sep 14, 2022
2.130
2.130
2.060
2.110
261,663
+0.02(+0.96%)
Sep 13, 2022
2.200
2.210
2.074
2.090
444,686
-0.23(-9.91%)
Sep 12, 2022
2.310
2.370
2.260
2.320
369,109
+0.06(+2.65%)
Sep 09, 2022
2.150
2.300
2.150
2.260
596,954
+0.17(+8.13%)
Sep 08, 2022
2.050
2.110
1.996
2.090
325,911
-0.02(-0.95%)
Sep 07, 2022
2.110
2.120
1.940
2.110
514,767
+0.01(+0.48%)
Sep 06, 2022
2.240
2.260
1.920
2.100
769,040
-0.14(-6.25%)
Sep 02, 2022
2.260
2.300
2.200
2.240
391,677
+0.05(+2.28%)
Sep 01, 2022
2.340
2.360
2.130
2.190
575,997
-0.18(-7.59%)
Aug 31, 2022
2.070
2.380
2.060
2.370
969,376
+0.29(+13.94%)
Aug 30, 2022
2.140
2.140
2.022
2.080
440,426
-0.06(-2.80%)
Aug 29, 2022
1.990
2.140
1.990
2.140
414,791
+0.08(+3.88%)
Aug 26, 2022
1.950
2.120
1.950
2.060
814,970
+0.14(+7.29%)
Aug 25, 2022
1.970
2.020
1.885
1.920
367,079
-0.06(-3.03%)
Aug 24, 2022
1.960
2.020
1.900
1.980
406,490
+0.07(+3.66%)
Aug 23, 2022
1.920
1.970
1.840
1.910
520,390
+0.02(+1.06%)
Aug 22, 2022
1.890
1.910
1.775
1.890
618,827
-0.08(-4.06%)
Aug 19, 2022
1.910
2.022
1.872
1.970
1,168,264
-0.08(-3.90%)
Aug 18, 2022
2.100
2.140
2.030
2.050
494,731
-0.07(-3.30%)
Aug 17, 2022
2.180
2.180
2.070
2.120
541,050
-0.06(-2.75%)
Aug 16, 2022
2.270
2.275
2.090
2.180
749,763
-0.11(-4.80%)
Aug 15, 2022
2.150
2.310
2.120
2.290
1,386,644
+0.11(+5.05%)
Aug 12, 2022
2.150
2.250
2.061
2.180
1,376,197
+0.03(+1.40%)
Aug 11, 2022
2.210
2.340
2.110
2.150
1,696,576
+0.04(+1.90%)
Aug 10, 2022
2.170
2.230
2.090
2.110
1,494,779
+0.04(+1.93%)
Aug 09, 2022
2.190
2.190
1.980
2.070
888,686
-0.12(-5.48%)
Aug 08, 2022
2.060
2.237
2.060
2.190
1,238,032
+0.16(+7.88%)
Aug 05, 2022
2.170
2.190
1.900
2.030
2,188,219
-0.15(-6.88%)
Aug 04, 2022
2.250
2.510
2.130
2.180
2,190,112
-0.14(-6.03%)
Aug 03, 2022
2.320
2.390
2.210
2.320
1,513,738
-0.04(-1.69%)
Aug 02, 2022
2.200
2.440
2.162
2.360
2,711,349
+0.11(+4.89%)
Aug 01, 2022
1.960
2.320
1.960
2.250
2,081,327
+0.13(+6.13%)
Jul 29, 2022
2.180
2.290
1.940
2.120
3,155,527
-0.08(-3.64%)
Jul 28, 2022
2.190
2.260
1.970
2.200
5,497,936
+0.04(+1.85%)
Jul 27, 2022
1.890
2.200
1.860
2.160
5,245,998
+0.30(+16.13%)
Jul 26, 2022
1.830
1.950
1.660
1.860
2,841,705
-0.08(-4.12%)
Jul 25, 2022
1.970
2.070
1.820
1.940
3,183,355
-0.19(-8.92%)
Jul 22, 2022
2.630
2.650
2.020
2.130
19,125,368
-0.12(-5.33%)
Jul 21, 2022
2.040
2.420
2.000
2.250
10,894,925
-0.24(-9.64%)
Jul 20, 2022
2.290
2.950
2.200
2.490
93,146,192
+0.37(+17.45%)
Jul 19, 2022
1.360
2.150
1.350
2.120
131,068,864
+1.06(+100.00%)
Jul 18, 2022
1.070
1.110
1.030
1.060
6,425,733
+0.02(+1.92%)
Jul 15, 2022
0.9200
1.050
0.8900
1.040
735,189
+0.14(+15.86%)
Jul 14, 2022
0.9200
0.9200
0.8761
0.8976
191,818
+0.02(+2.00%)
Jul 13, 2022
0.9900
0.9900
0.8500
0.8800
1,002,522
-0.11(-10.79%)
Jul 12, 2022
1.050
1.050
0.9801
0.9864
401,603
-0.07(-6.94%)
Jul 11, 2022
1.060
1.140
1.040
1.060
613,303
+0.00(+0.00%)
Jul 08, 2022
1.090
1.140
1.020
1.060
369,651
-0.04(-3.64%)
Jul 07, 2022
0.9800
1.120
0.9515
1.100
2,063,117
+0.11(+11.38%)
Jul 06, 2022
1.000
1.037
0.9500
0.9876
171,892
-0.03(-3.18%)
Jul 05, 2022
0.9900
1.020
0.9300
1.020
287,235
+0.06(+5.70%)
Jul 01, 2022
1.070
1.070
0.9200
0.9650
544,811
-0.09(-8.10%)
Jun 30, 2022
1.080
1.080
1.040
1.050
689,336
-0.05(-4.55%)
Jun 29, 2022
1.150
1.160
1.090
1.100
705,936
-0.05(-4.35%)
Jun 28, 2022
1.070
1.170
1.060
1.150
901,328
+0.08(+7.48%)
Jun 27, 2022
1.150
1.170
1.060
1.070
405,507
-0.10(-8.55%)
Jun 24, 2022
1.100
1.170
1.080
1.170
1,354,171
+0.08(+7.34%)
Jun 23, 2022
1.230
1.240
1.050
1.090
884,352
-0.11(-9.17%)
Jun 22, 2022
1.100
1.230
1.090
1.200
915,762
-0.01(-0.83%)
Jun 21, 2022
1.140
1.290
1.140
1.210
1,390,009
+0.13(+12.04%)
Jun 17, 2022
1.030
1.080
1.020
1.080
701,034
+0.05(+4.85%)
Jun 16, 2022
1.000
1.050
0.9503
1.030
844,603
+0.02(+1.98%)
Jun 15, 2022
1.020
1.080
0.9500
1.010
1,501,583
-0.02(-1.94%)
Jun 14, 2022
1.260
1.260
0.9800
1.030
2,509,914
-0.27(-20.77%)
Jun 13, 2022
1.300
0
-1.44(-52.55%)
Jun 10, 2022
3.290
3.310
2.650
2.740
429,031
-0.71(-20.58%)
Jun 09, 2022
3.950
4.040
3.420
3.450
144,792
-0.53(-13.32%)
Jun 08, 2022
3.600
4.160
3.540
3.980
228,836
+0.14(+3.65%)
Jun 07, 2022
3.730
3.960
3.560
3.840
380,985
+0.05(+1.32%)
Jun 06, 2022
4.360
4.460
3.610
3.790
435,354
-0.56(-12.87%)
Jun 03, 2022
4.870
4.870
4.200
4.350
219,148
-0.45(-9.38%)
Jun 02, 2022
4.900
5.000
4.500
4.800
386,471
-0.06(-1.23%)
Jun 01, 2022
4.950
4.950
4.350
4.860
389,626
+0.03(+0.62%)
May 31, 2022
4.740
4.980
4.710
4.830
761,813
+0.23(+5.00%)
May 27, 2022
3.820
4.680
3.781
4.600
611,021
+0.80(+21.05%)
May 26, 2022
3.800
3.820
3.730
3.800
164,883
+0.03(+0.80%)
May 25, 2022
3.650
3.788
3.420
3.770
299,481
+0.11(+3.01%)
May 24, 2022
3.650
3.900
3.570
3.660
221,566
+0.10(+2.81%)
May 23, 2022
3.620
3.970
3.550
3.560
609,120
-0.09(-2.47%)
May 20, 2022
3.400
4.250
3.120
3.650
2,308,871
+0.56(+18.12%)
May 19, 2022
2.470
3.248
2.361
3.090
251,449
+0.55(+21.65%)
May 18, 2022
2.480
2.650
2.450
2.540
242,473
+0.04(+1.60%)
May 17, 2022
2.180
2.590
2.100
2.500
617,502
+0.32(+14.68%)
May 16, 2022
1.900
2.180
1.890
2.180
211,478
+0.38(+21.11%)
May 13, 2022
1.730
1.989
1.730
1.800
543,507
-0.65(-26.53%)
May 11, 2022
2.450
0
-0.14(-5.41%)
May 10, 2022
2.910
2.980
2.500
2.590
175,635
-0.23(-8.16%)
May 09, 2022
3.510
3.520
2.810
2.820
148,634
-0.72(-20.34%)
May 06, 2022
3.430
3.540
3.000
3.540
137,093
+0.17(+5.04%)
May 05, 2022
3.270
3.490
3.120
3.370
69,809
+0.15(+4.66%)
May 04, 2022
2.940
3.240
2.900
3.220
62,298
+0.27(+9.15%)
May 03, 2022
2.950
3.003
2.764
2.950
89,188
+0.00(+0.00%)
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.