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
Durect Corp
(NQ:
DRRX
)
0.9670
+0.0074 (+0.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 30, 2024
0.9600
0.9983
0.9000
0.9596
63,090
+0.01(+0.61%)
Apr 29, 2024
0.9000
0.9684
0.8700
0.9538
60,068
+0.02(+2.42%)
Apr 26, 2024
0.9266
0.9659
0.9260
0.9313
104,084
+0.02(+1.68%)
Apr 25, 2024
0.8711
0.9159
0.8700
0.9159
33,646
+0.03(+3.67%)
Apr 24, 2024
0.8500
0.9135
0.8200
0.8835
138,710
+0.04(+4.75%)
Apr 23, 2024
0.8011
0.8512
0.8011
0.8434
30,540
+0.04(+4.77%)
Apr 22, 2024
0.8500
0.8606
0.8001
0.8050
57,872
-0.07(-7.60%)
Apr 19, 2024
0.9098
0.9375
0.8500
0.8712
114,565
-0.04(-4.26%)
Apr 18, 2024
0.8800
0.9400
0.8570
0.9100
115,709
+0.03(+3.64%)
Apr 17, 2024
0.7900
0.9460
0.7700
0.8780
137,359
+0.10(+12.35%)
Apr 16, 2024
0.7949
0.7957
0.7500
0.7815
49,249
-0.01(-1.78%)
Apr 15, 2024
0.7658
0.8000
0.7235
0.7957
86,311
+0.03(+3.90%)
Apr 12, 2024
0.8300
0.8331
0.7500
0.7658
191,398
-0.05(-6.62%)
Apr 11, 2024
0.8300
0.8450
0.8200
0.8201
83,880
-0.02(-1.95%)
Apr 10, 2024
0.8390
0.8700
0.8237
0.8364
104,469
-0.01(-1.02%)
Apr 09, 2024
0.9200
0.9200
0.8027
0.8450
139,571
-0.06(-6.16%)
Apr 08, 2024
0.9494
0.9500
0.8811
0.9005
151,531
-0.03(-3.35%)
Apr 05, 2024
1.030
1.050
0.9317
0.9317
214,838
-0.10(-9.54%)
Apr 04, 2024
1.150
1.175
1.030
1.030
126,717
-0.12(-10.43%)
Apr 03, 2024
1.070
1.190
1.070
1.150
79,550
+0.09(+8.49%)
Apr 02, 2024
1.070
1.110
0.9800
1.060
185,114
-0.05(-4.50%)
Apr 01, 2024
1.230
1.230
1.070
1.110
146,101
-0.10(-8.26%)
Mar 28, 2024
1.250
1.300
1.170
1.210
234,260
-0.13(-9.70%)
Mar 27, 2024
1.270
1.340
1.250
1.340
198,022
+0.07(+5.51%)
Mar 26, 2024
1.290
1.290
1.230
1.270
166,781
-0.01(-0.78%)
Mar 25, 2024
1.200
1.290
1.200
1.280
85,576
+0.11(+9.40%)
Mar 22, 2024
1.260
1.280
1.150
1.170
121,787
-0.08(-6.40%)
Mar 21, 2024
1.250
1.280
1.180
1.250
87,627
-0.03(-2.34%)
Mar 20, 2024
1.180
1.310
1.165
1.280
91,481
+0.10(+8.47%)
Mar 19, 2024
1.320
1.350
1.180
1.180
156,426
-0.17(-12.59%)
Mar 18, 2024
1.270
1.380
1.270
1.350
106,226
+0.06(+4.65%)
Mar 15, 2024
1.390
1.440
1.230
1.290
212,951
-0.08(-5.84%)
Mar 14, 2024
1.150
1.400
1.100
1.370
423,026
+0.24(+21.24%)
Mar 13, 2024
1.140
1.199
1.080
1.130
121,584
-0.02(-1.74%)
Mar 12, 2024
1.010
1.180
1.010
1.150
318,410
+0.14(+13.86%)
Mar 11, 2024
1.020
1.020
1.000
1.010
84,933
+0.00(+0.00%)
Mar 08, 2024
0.9900
1.020
0.9900
1.010
117,608
+0.03(+3.06%)
Mar 07, 2024
0.9900
1.010
0.9511
0.9800
70,213
+0.00(+0.24%)
Mar 06, 2024
0.9500
1.010
0.9500
0.9777
127,437
+0.01(+0.79%)
Mar 05, 2024
1.030
1.030
0.9500
0.9700
157,315
-0.05(-4.90%)
Mar 04, 2024
0.9686
1.050
0.9400
1.020
846,643
+0.04(+3.94%)
Mar 01, 2024
0.9800
1.020
0.9800
0.9813
100,230
-0.02(-1.87%)
Feb 29, 2024
0.9838
1.020
0.9701
1.000
111,258
+0.02(+2.04%)
Feb 28, 2024
0.9800
1.020
0.9600
0.9800
88,984
-0.02(-1.52%)
Feb 27, 2024
0.9567
1.010
0.9567
0.9951
78,002
+0.04(+4.01%)
Feb 26, 2024
0.9600
0.9799
0.9223
0.9567
75,887
-0.02(-2.38%)
Feb 23, 2024
0.9600
1.010
0.9481
0.9800
88,701
+0.02(+1.87%)
Feb 22, 2024
0.8900
0.9800
0.8800
0.9620
106,565
+0.08(+9.31%)
Feb 21, 2024
0.9800
0.9800
0.8800
0.8801
169,751
-0.09(-9.21%)
Feb 20, 2024
1.010
1.039
0.9500
0.9694
123,039
-0.07(-6.79%)
Feb 16, 2024
1.040
1.070
1.020
1.040
189,351
-0.02(-1.89%)
Feb 15, 2024
0.9400
1.110
0.9301
1.060
465,120
+0.12(+12.17%)
Feb 14, 2024
0.7900
0.9799
0.7900
0.9450
555,858
+0.10(+12.50%)
Feb 13, 2024
0.8500
0.8704
0.8100
0.8400
92,568
-0.01(-1.18%)
Feb 12, 2024
0.8300
0.8640
0.8243
0.8500
434,773
+0.08(+10.39%)
Feb 09, 2024
0.7333
0.7949
0.7333
0.7700
160,613
+0.01(+1.85%)
Feb 08, 2024
0.7004
0.7718
0.7004
0.7560
169,999
+0.05(+7.08%)
Feb 07, 2024
0.7502
0.7677
0.6802
0.7060
188,165
-0.05(-6.69%)
Feb 06, 2024
0.7996
0.7999
0.7419
0.7566
121,949
-0.03(-3.30%)
Feb 05, 2024
0.8335
0.8338
0.7700
0.7824
111,716
-0.07(-7.84%)
Feb 02, 2024
0.8500
0.8800
0.8208
0.8490
172,904
-0.00(-0.12%)
Feb 01, 2024
0.7877
0.8761
0.7877
0.8500
229,023
+0.04(+4.67%)
Jan 31, 2024
0.7950
0.8526
0.7900
0.8121
226,836
+0.01(+1.63%)
Jan 30, 2024
0.7843
0.8000
0.7761
0.7991
59,517
+0.02(+2.88%)
Jan 29, 2024
0.7811
0.7920
0.7606
0.7767
74,710
-0.00(-0.42%)
Jan 26, 2024
0.7900
0.7999
0.7607
0.7800
65,812
-0.02(-2.50%)
Jan 25, 2024
0.8300
0.8300
0.7800
0.8000
180,904
-0.01(-1.82%)
Jan 24, 2024
0.7477
0.8400
0.7450
0.8148
431,649
+0.07(+9.37%)
Jan 23, 2024
0.7700
0.7700
0.7214
0.7450
216,395
-0.02(-1.97%)
Jan 22, 2024
0.7300
0.7796
0.7101
0.7600
175,378
+0.03(+3.81%)
Jan 19, 2024
0.7900
0.7900
0.6882
0.7321
348,611
-0.04(-5.29%)
Jan 18, 2024
0.7200
0.7834
0.7010
0.7730
426,679
+0.04(+4.88%)
Jan 17, 2024
0.6600
0.7370
0.6400
0.7370
578,877
+0.07(+11.33%)
Jan 16, 2024
0.6569
0.6699
0.6201
0.6620
224,490
+0.00(+0.61%)
Jan 12, 2024
0.6056
0.6600
0.6055
0.6580
402,700
+0.05(+8.56%)
Jan 11, 2024
0.6140
0.6200
0.5851
0.6061
298,797
+0.01(+1.87%)
Jan 10, 2024
0.5500
0.6000
0.5500
0.5950
316,891
+0.03(+5.87%)
Jan 09, 2024
0.5335
0.5700
0.5180
0.5620
236,503
+0.03(+4.66%)
Jan 08, 2024
0.5477
0.5500
0.5307
0.5370
118,053
-0.02(-3.64%)
Jan 05, 2024
0.5326
0.5700
0.5267
0.5573
301,970
+0.02(+4.30%)
Jan 04, 2024
0.5200
0.5343
0.5100
0.5343
102,790
+0.01(+2.45%)
Jan 03, 2024
0.5430
0.5500
0.5135
0.5215
169,232
-0.03(-6.04%)
Jan 02, 2024
0.5946
0.5946
0.5513
0.5550
162,329
-0.03(-5.93%)
Dec 29, 2023
0.6000
0.6000
0.5572
0.5900
339,388
-0.01(-1.16%)
Dec 28, 2023
0.5300
0.6017
0.5255
0.5969
634,241
+0.07(+13.70%)
Dec 27, 2023
0.5079
0.5300
0.5079
0.5250
309,719
+0.02(+3.14%)
Dec 26, 2023
0.5300
0.5381
0.5089
0.5090
355,438
-0.01(-2.10%)
Dec 22, 2023
0.5138
0.5222
0.4989
0.5199
360,957
+0.00(+0.41%)
Dec 21, 2023
0.5100
0.5200
0.4938
0.5178
328,631
+0.02(+3.15%)
Dec 20, 2023
0.5289
0.5434
0.4810
0.5020
416,495
-0.01(-2.83%)
Dec 19, 2023
0.5450
0.5606
0.5120
0.5166
305,954
-0.02(-2.91%)
Dec 18, 2023
0.5848
0.5901
0.5301
0.5321
387,220
-0.06(-9.83%)
Dec 15, 2023
0.6000
0.6150
0.5900
0.5901
335,904
-0.01(-1.98%)
Dec 14, 2023
0.5900
0.6200
0.5900
0.6020
450,476
+0.01(+1.86%)
Dec 13, 2023
0.6000
0.6120
0.5875
0.5910
179,735
-0.01(-1.50%)
Dec 12, 2023
0.5980
0.6012
0.5800
0.6000
285,684
-0.01(-0.84%)
Dec 11, 2023
0.6311
0.6571
0.5802
0.6051
558,481
-0.04(-5.89%)
Dec 08, 2023
0.6500
0.6620
0.6300
0.6430
182,015
-0.01(-1.08%)
Dec 07, 2023
0.6499
0.6612
0.6350
0.6500
231,468
-0.01(-1.66%)
Dec 06, 2023
0.6430
0.6857
0.6350
0.6610
502,240
+0.00(+0.46%)
Dec 05, 2023
0.6600
0.6600
0.6350
0.6580
183,290
-0.00(-0.47%)
Dec 04, 2023
0.6322
0.6944
0.6322
0.6611
564,263
+0.01(+1.43%)
Dec 01, 2023
0.6270
0.6600
0.6170
0.6518
257,268
+0.03(+5.13%)
Nov 30, 2023
0.6314
0.6479
0.6022
0.6200
368,139
-0.03(-4.62%)
Nov 29, 2023
0.6220
0.6500
0.6105
0.6500
565,568
+0.03(+4.33%)
Nov 28, 2023
0.6452
0.6557
0.6112
0.6230
442,154
-0.04(-5.46%)
Nov 27, 2023
0.6426
0.6590
0.6201
0.6590
385,268
-0.00(-0.15%)
Nov 24, 2023
0.6269
0.6600
0.6269
0.6600
219,826
+0.01(+1.54%)
Nov 22, 2023
0.6300
0.6500
0.5873
0.6500
503,018
+0.02(+3.03%)
Nov 21, 2023
0.6445
0.6445
0.6100
0.6309
240,914
-0.02(-2.59%)
Nov 20, 2023
0.6000
0.6494
0.6000
0.6477
959,945
+0.04(+5.71%)
Nov 17, 2023
0.5981
0.6243
0.5885
0.6127
984,805
+0.00(+0.44%)
Nov 16, 2023
0.6200
0.6200
0.5680
0.6100
556,866
+0.00(+0.00%)
Nov 15, 2023
0.5300
0.6200
0.5311
0.6100
2,150,957
+0.07(+12.13%)
Nov 14, 2023
0.5210
0.5443
0.5005
0.5440
1,147,060
+0.02(+3.46%)
Nov 13, 2023
0.5200
0.5258
0.4806
0.5258
1,260,673
-0.00(-0.87%)
Nov 10, 2023
0.5500
0.5630
0.4703
0.5304
2,230,707
-0.04(-7.06%)
Nov 09, 2023
0.5500
0.5727
0.5300
0.5707
3,380,006
+0.04(+8.29%)
Nov 08, 2023
0.8100
0.8460
0.5110
0.5270
15,627,198
-2.05(-79.57%)
Nov 07, 2023
2.610
2.730
2.540
2.580
1,570,678
-0.01(-0.39%)
Nov 06, 2023
2.730
2.770
2.570
2.590
281,371
-0.14(-5.13%)
Nov 03, 2023
2.700
2.890
2.700
2.730
279,933
+0.04(+1.49%)
Nov 02, 2023
3.120
3.140
2.601
2.690
575,585
-0.29(-9.73%)
Nov 01, 2023
2.750
3.030
2.721
2.980
354,134
+0.23(+8.36%)
Oct 31, 2023
2.520
2.790
2.494
2.750
356,492
+0.26(+10.44%)
Oct 30, 2023
2.280
2.526
2.280
2.490
322,573
+0.25(+11.16%)
Oct 27, 2023
2.360
2.380
2.230
2.240
238,477
-0.10(-4.27%)
Oct 26, 2023
2.340
2.365
2.290
2.340
200,252
-0.03(-1.27%)
Oct 25, 2023
2.460
2.480
2.340
2.370
246,202
-0.09(-3.66%)
Oct 24, 2023
2.500
2.580
2.420
2.460
296,393
-0.02(-0.81%)
Oct 23, 2023
2.500
2.540
2.470
2.480
641,817
-0.08(-3.31%)
Oct 20, 2023
2.920
2.920
2.510
2.565
865,206
-0.35(-12.16%)
Oct 19, 2023
2.610
3.120
2.540
2.920
1,744,627
+0.32(+12.31%)
Oct 18, 2023
2.730
2.740
2.560
2.600
186,140
-0.15(-5.45%)
Oct 17, 2023
2.670
2.820
2.480
2.750
327,461
+0.08(+3.00%)
Oct 16, 2023
2.530
2.730
2.500
2.670
165,989
+0.14(+5.53%)
Oct 13, 2023
2.580
2.690
2.500
2.530
181,043
-0.04(-1.56%)
Oct 12, 2023
2.540
2.600
2.500
2.570
167,669
+0.06(+2.39%)
Oct 11, 2023
2.510
2.550
2.500
2.510
207,378
+0.02(+0.80%)
Oct 10, 2023
2.330
2.560
2.327
2.490
313,382
+0.18(+7.79%)
Oct 09, 2023
2.330
2.400
2.250
2.310
135,952
-0.04(-1.70%)
Oct 06, 2023
2.390
2.435
2.290
2.350
336,484
-0.04(-1.67%)
Oct 05, 2023
2.300
2.430
2.250
2.390
198,387
+0.14(+6.22%)
Oct 04, 2023
2.320
2.330
2.180
2.250
361,042
-0.05(-2.17%)
Oct 03, 2023
2.500
2.557
2.270
2.300
375,565
-0.21(-8.37%)
Oct 02, 2023
2.500
2.650
2.480
2.510
296,286
+0.02(+0.80%)
Sep 29, 2023
2.480
2.510
2.410
2.490
228,572
+0.02(+0.81%)
Sep 28, 2023
2.570
2.663
2.470
2.470
280,986
-0.08(-3.14%)
Sep 27, 2023
2.640
2.690
2.530
2.550
151,719
-0.08(-3.04%)
Sep 26, 2023
2.720
2.838
2.570
2.630
632,368
-0.06(-2.23%)
Sep 25, 2023
2.700
2.796
2.650
2.690
274,347
+0.03(+1.13%)
Sep 22, 2023
2.730
2.860
2.640
2.660
100,367
-0.05(-1.85%)
Sep 21, 2023
2.890
2.890
2.680
2.710
143,078
-0.11(-3.90%)
Sep 20, 2023
2.930
3.030
2.810
2.820
195,423
-0.14(-4.73%)
Sep 19, 2023
2.750
2.998
2.670
2.960
287,204
+0.21(+7.64%)
Sep 18, 2023
2.870
2.930
2.680
2.750
288,299
-0.13(-4.51%)
Sep 15, 2023
2.950
2.970
2.855
2.880
365,549
-0.07(-2.37%)
Sep 14, 2023
2.960
3.060
2.920
2.950
288,830
+0.05(+1.72%)
Sep 13, 2023
2.930
3.000
2.870
2.900
147,263
-0.03(-1.02%)
Sep 12, 2023
3.000
3.031
2.880
2.930
127,579
-0.05(-1.68%)
Sep 11, 2023
3.000
3.065
2.900
2.980
126,217
+0.12(+4.20%)
Sep 08, 2023
2.900
3.030
2.850
2.860
240,592
-0.04(-1.38%)
Sep 07, 2023
2.850
2.930
2.780
2.900
106,923
+0.01(+0.35%)
Sep 06, 2023
2.940
2.940
2.790
2.890
234,135
-0.06(-2.03%)
Sep 05, 2023
3.040
3.040
2.810
2.950
419,327
-0.10(-3.44%)
Sep 01, 2023
3.060
3.090
2.980
3.055
243,301
-0.00(-0.16%)
Aug 31, 2023
3.140
3.140
3.040
3.060
64,602
-0.04(-1.29%)
Aug 30, 2023
3.170
3.170
3.080
3.100
68,955
-0.07(-2.21%)
Aug 29, 2023
3.200
3.240
3.120
3.170
78,609
-0.04(-1.25%)
Aug 28, 2023
3.140
3.250
3.120
3.210
140,069
+0.10(+3.22%)
Aug 25, 2023
3.140
3.200
3.050
3.110
115,131
-0.03(-0.96%)
Aug 24, 2023
3.330
3.330
3.120
3.140
93,439
-0.18(-5.42%)
Aug 23, 2023
3.120
3.360
3.120
3.320
216,702
+0.16(+5.06%)
Aug 22, 2023
3.290
3.290
3.120
3.160
167,095
-0.13(-3.95%)
Aug 21, 2023
3.110
3.340
3.090
3.290
162,732
+0.18(+5.79%)
Aug 18, 2023
3.000
3.145
3.000
3.110
209,090
+0.10(+3.32%)
Aug 17, 2023
3.010
3.088
3.000
3.010
129,192
+0.00(+0.00%)
Aug 16, 2023
3.070
3.095
2.970
3.010
240,758
-0.07(-2.27%)
Aug 15, 2023
3.160
3.210
3.080
3.080
253,722
-0.04(-1.28%)
Aug 14, 2023
3.270
3.270
3.090
3.120
303,191
-0.10(-3.11%)
Aug 11, 2023
3.220
3.380
3.196
3.220
139,475
-0.03(-0.92%)
Aug 10, 2023
3.180
3.370
3.000
3.250
268,986
+0.09(+2.85%)
Aug 09, 2023
3.140
3.190
3.090
3.160
114,820
-0.02(-0.63%)
Aug 08, 2023
3.110
3.180
3.030
3.180
145,784
+0.09(+2.91%)
Aug 07, 2023
3.350
3.350
3.050
3.090
233,918
-0.28(-8.17%)
Aug 04, 2023
3.500
3.530
3.320
3.365
169,078
-0.11(-3.30%)
Aug 03, 2023
3.470
3.520
3.280
3.480
213,445
-0.04(-1.14%)
Aug 02, 2023
3.560
3.585
3.440
3.520
205,775
-0.06(-1.68%)
Aug 01, 2023
3.420
3.600
3.390
3.580
240,945
+0.15(+4.37%)
Jul 31, 2023
3.350
3.466
3.265
3.430
175,065
+0.12(+3.63%)
Jul 28, 2023
3.090
3.360
3.060
3.310
282,810
+0.26(+8.52%)
Jul 27, 2023
3.180
3.250
3.030
3.050
365,616
-0.08(-2.56%)
Jul 26, 2023
3.020
3.210
2.990
3.130
418,968
+0.07(+2.29%)
Jul 25, 2023
3.070
3.105
2.960
3.060
510,470
-0.04(-1.29%)
Jul 24, 2023
3.100
3.190
2.960
3.100
1,130,374
+0.05(+1.64%)
Jul 21, 2023
3.350
3.420
3.040
3.050
785,391
-0.24(-7.29%)
Jul 20, 2023
3.790
3.790
3.280
3.290
2,536,391
-1.63(-33.13%)
Jul 19, 2023
4.890
5.040
4.880
4.920
63,603
+0.03(+0.61%)
Jul 18, 2023
4.990
4.999
4.770
4.890
108,241
-0.10(-2.00%)
Jul 17, 2023
4.950
5.040
4.840
4.990
91,790
+0.00(+0.00%)
Jul 14, 2023
5.000
5.080
4.920
4.990
79,661
-0.04(-0.80%)
Jul 13, 2023
5.090
5.280
5.020
5.030
66,863
-0.03(-0.59%)
Jul 12, 2023
5.020
5.120
4.969
5.060
103,101
+0.09(+1.81%)
Jul 11, 2023
4.910
4.990
4.830
4.970
101,551
+0.12(+2.47%)
Jul 10, 2023
5.050
5.080
4.830
4.850
159,209
-0.17(-3.39%)
Jul 07, 2023
4.960
5.110
4.960
5.020
90,175
+0.06(+1.21%)
Jul 06, 2023
4.850
4.985
4.805
4.960
38,284
+0.06(+1.22%)
Jul 05, 2023
4.940
5.020
4.850
4.900
85,016
-0.06(-1.21%)
Jul 03, 2023
4.950
5.015
4.800
4.960
20,045
+0.01(+0.20%)
Jun 30, 2023
4.920
5.050
4.808
4.950
41,479
+0.07(+1.43%)
Jun 29, 2023
5.020
5.030
4.772
4.880
59,338
-0.04(-0.81%)
Jun 28, 2023
4.860
4.970
4.770
4.920
50,177
+0.05(+1.03%)
Jun 27, 2023
5.090
5.090
4.800
4.870
89,727
-0.17(-3.37%)
Jun 26, 2023
5.030
5.130
4.920
5.040
62,924
-0.05(-0.98%)
Jun 23, 2023
5.140
5.140
4.821
5.090
199,317
-0.12(-2.30%)
Jun 22, 2023
5.300
5.350
5.150
5.210
55,778
-0.08(-1.51%)
Jun 21, 2023
5.530
5.530
5.290
5.290
104,607
-0.22(-3.99%)
Jun 20, 2023
5.600
5.616
5.400
5.510
107,317
-0.03(-0.54%)
Jun 16, 2023
5.770
5.770
5.400
5.540
191,773
-0.15(-2.64%)
Jun 15, 2023
5.560
5.750
5.530
5.690
135,844
+0.12(+2.15%)
Jun 14, 2023
5.600
6.101
5.507
5.570
161,617
+0.07(+1.27%)
Jun 13, 2023
5.610
5.690
5.300
5.500
226,609
-0.10(-1.79%)
Jun 12, 2023
5.640
5.785
5.510
5.600
85,502
-0.04(-0.71%)
Jun 09, 2023
5.830
6.010
5.600
5.640
185,317
-0.11(-1.91%)
Jun 08, 2023
5.490
5.935
5.489
5.750
225,995
+0.32(+5.89%)
Jun 07, 2023
5.560
5.710
5.410
5.430
191,289
-0.10(-1.81%)
Jun 06, 2023
5.800
5.900
5.330
5.530
134,845
-0.24(-4.16%)
Jun 05, 2023
5.600
5.870
5.560
5.770
130,071
+0.01(+0.26%)
Jun 02, 2023
6.370
6.370
5.550
5.755
157,494
-0.42(-6.73%)
Jun 01, 2023
6.330
6.350
6.100
6.170
77,856
+0.02(+0.33%)
May 31, 2023
6.500
6.739
6.050
6.150
124,997
-0.34(-5.24%)
May 30, 2023
6.140
6.710
6.092
6.490
83,696
+0.47(+7.81%)
May 26, 2023
6.020
6.372
5.760
6.020
274,947
+0.08(+1.35%)
May 25, 2023
6.030
6.180
5.940
5.940
90,598
-0.12(-1.98%)
May 24, 2023
6.200
6.210
5.840
6.060
75,231
-0.16(-2.57%)
May 23, 2023
6.390
6.570
6.140
6.220
127,726
-0.23(-3.57%)
May 22, 2023
7.300
7.460
6.250
6.450
377,616
-0.55(-7.86%)
May 19, 2023
5.800
7.160
5.730
7.000
390,655
+1.31(+23.02%)
May 18, 2023
5.300
5.710
5.230
5.690
115,262
+0.39(+7.36%)
May 17, 2023
5.230
5.490
5.050
5.300
152,010
+0.10(+1.92%)
May 16, 2023
5.320
5.320
5.150
5.200
57,426
-0.09(-1.70%)
May 15, 2023
4.960
5.370
4.910
5.290
77,773
+0.40(+8.18%)
May 12, 2023
5.020
5.080
4.760
4.890
63,888
-0.06(-1.21%)
May 11, 2023
5.230
5.330
4.830
4.950
150,395
-0.23(-4.44%)
May 10, 2023
4.670
5.350
4.634
5.180
233,775
+0.56(+12.12%)
May 09, 2023
4.740
4.848
4.475
4.620
109,035
-0.18(-3.75%)
May 08, 2023
4.330
4.905
4.330
4.800
173,502
+0.46(+10.60%)
May 05, 2023
4.260
4.410
4.200
4.340
188,087
+0.10(+2.36%)
May 04, 2023
4.070
4.276
4.060
4.240
93,853
+0.13(+3.16%)
May 03, 2023
4.150
4.270
4.090
4.110
186,958
-0.04(-0.96%)
May 02, 2023
4.200
4.210
4.120
4.150
135,309
-0.05(-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.