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
Verastem Inc
(NQ:
VSTM
)
11.50
-0.63 (-5.19%)
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
4.800
4.800
4.560
4.687
50,015
-0.03(-0.64%)
Apr 27, 2023
4.352
4.735
4.321
4.717
38,250
+0.23(+5.14%)
Apr 26, 2023
4.560
4.673
4.260
4.487
60,364
+0.03(+0.73%)
Apr 25, 2023
4.560
4.739
4.320
4.454
33,709
-0.14(-3.08%)
Apr 24, 2023
4.860
4.919
4.440
4.596
48,175
+0.16(+3.51%)
Apr 21, 2023
4.644
4.708
4.440
4.440
62,628
-0.25(-5.32%)
Apr 20, 2023
4.680
4.740
4.620
4.690
13,754
-0.05(-1.06%)
Apr 19, 2023
4.680
4.764
4.560
4.740
31,640
+0.17(+3.62%)
Apr 18, 2023
4.800
4.800
4.560
4.574
33,589
-0.12(-2.53%)
Apr 17, 2023
4.716
4.776
4.680
4.693
33,473
-0.01(-0.20%)
Apr 14, 2023
4.727
4.800
4.560
4.703
25,895
-0.02(-0.43%)
Apr 13, 2023
4.800
4.800
4.564
4.723
38,583
+0.16(+3.58%)
Apr 12, 2023
4.706
4.920
4.466
4.560
34,987
-0.12(-2.54%)
Apr 11, 2023
4.680
4.882
4.440
4.679
72,003
-0.08(-1.69%)
Apr 10, 2023
5.040
5.040
4.686
4.759
36,437
-0.01(-0.13%)
Apr 06, 2023
5.160
5.160
4.704
4.765
36,131
-0.31(-6.12%)
Apr 05, 2023
4.416
5.076
4.410
5.076
157,067
+0.88(+20.86%)
Apr 04, 2023
4.680
4.800
4.200
4.200
72,423
-0.48(-10.26%)
Apr 03, 2023
5.040
5.040
4.614
4.680
67,038
-0.30(-6.07%)
Mar 31, 2023
5.160
5.160
4.812
4.982
37,236
+0.17(+3.52%)
Mar 30, 2023
5.400
5.460
4.800
4.813
51,870
-0.58(-10.83%)
Mar 29, 2023
4.920
5.400
4.980
5.398
51,389
+0.36(+7.12%)
Mar 28, 2023
5.160
5.213
4.980
5.039
30,203
+0.06(+1.18%)
Mar 27, 2023
5.280
5.378
4.980
4.980
35,023
-0.28(-5.27%)
Mar 24, 2023
5.112
5.280
5.040
5.257
22,174
-0.01(-0.25%)
Mar 23, 2023
5.040
5.390
4.932
5.270
42,432
+0.11(+2.14%)
Mar 22, 2023
5.400
5.412
5.054
5.160
36,038
-0.24(-4.44%)
Mar 21, 2023
5.520
5.479
5.160
5.400
31,632
-0.03(-0.55%)
Mar 20, 2023
5.280
5.464
5.118
5.430
51,200
-0.05(-0.88%)
Mar 17, 2023
5.400
5.651
5.069
5.478
46,953
+0.05(+1.00%)
Mar 16, 2023
5.098
5.424
4.800
5.424
42,716
+0.26(+5.12%)
Mar 15, 2023
5.400
5.520
5.046
5.160
34,818
+0.00(+0.00%)
Mar 14, 2023
5.400
5.496
4.960
5.160
47,236
-0.24(-4.44%)
Mar 13, 2023
5.160
5.420
4.958
5.400
97,701
+0.71(+15.06%)
Mar 10, 2023
5.221
5.315
4.322
4.693
126,788
-0.41(-8.04%)
Mar 09, 2023
5.400
5.484
5.035
5.104
57,618
-0.30(-5.49%)
Mar 08, 2023
5.392
5.568
5.280
5.400
78,464
+0.02(+0.45%)
Mar 07, 2023
5.592
5.698
5.280
5.376
42,852
-0.22(-4.01%)
Mar 06, 2023
6.000
6.000
5.580
5.600
29,571
-0.28(-4.76%)
Mar 03, 2023
6.000
6.158
5.640
5.880
56,869
-0.05(-0.83%)
Mar 02, 2023
5.761
6.000
5.760
5.929
24,105
-0.01(-0.18%)
Mar 01, 2023
6.236
6.354
5.760
5.940
51,415
-0.30(-4.75%)
Feb 28, 2023
6.360
6.581
6.000
6.236
39,660
+0.39(+6.58%)
Feb 27, 2023
5.647
6.287
5.640
5.851
118,924
+0.47(+8.79%)
Feb 24, 2023
5.827
5.993
5.173
5.378
59,425
-0.37(-6.43%)
Feb 23, 2023
6.000
6.119
5.520
5.748
71,597
-0.24(-3.97%)
Feb 22, 2023
6.360
6.480
5.880
5.986
54,931
-0.35(-5.58%)
Feb 21, 2023
6.950
6.958
6.240
6.340
69,245
-0.62(-8.88%)
Feb 17, 2023
7.200
7.243
6.600
6.958
50,152
+0.06(+0.83%)
Feb 16, 2023
7.080
7.288
6.727
6.900
55,676
-0.21(-2.99%)
Feb 15, 2023
7.320
7.650
6.964
7.112
32,238
+0.02(+0.34%)
Feb 14, 2023
7.560
7.680
6.960
7.088
36,100
-0.53(-6.90%)
Feb 13, 2023
7.680
7.800
7.440
7.614
20,415
-0.19(-2.38%)
Feb 10, 2023
7.920
7.920
7.440
7.800
35,428
+0.37(+4.94%)
Feb 09, 2023
8.160
8.520
7.200
7.433
71,423
-0.73(-8.91%)
Feb 08, 2023
8.576
8.640
8.053
8.160
55,637
-0.12(-1.45%)
Feb 07, 2023
8.400
8.519
8.087
8.280
89,696
+0.04(+0.48%)
Feb 06, 2023
8.520
8.640
8.040
8.240
39,519
-0.22(-2.62%)
Feb 03, 2023
8.400
8.639
8.100
8.462
57,300
+0.06(+0.74%)
Feb 02, 2023
8.040
8.640
7.680
8.400
169,874
+0.67(+8.65%)
Feb 01, 2023
7.638
8.002
7.560
7.732
41,121
-0.03(-0.40%)
Jan 31, 2023
8.040
8.280
7.565
7.763
58,228
+0.26(+3.42%)
Jan 30, 2023
8.100
8.100
7.500
7.506
85,823
-0.46(-5.80%)
Jan 27, 2023
8.208
8.280
7.818
7.968
98,220
-0.25(-3.09%)
Jan 26, 2023
7.920
8.339
7.800
8.222
68,116
+0.60(+7.92%)
Jan 25, 2023
7.320
7.729
7.080
7.619
156,842
+0.30(+4.06%)
Jan 24, 2023
7.560
7.560
7.260
7.321
97,200
+0.24(+3.39%)
Jan 23, 2023
7.200
7.492
6.907
7.081
57,859
+0.00(+0.03%)
Jan 20, 2023
6.851
7.200
6.480
7.079
31,518
+0.36(+5.34%)
Jan 19, 2023
6.600
6.960
6.480
6.720
28,072
-0.24(-3.45%)
Jan 18, 2023
7.080
7.200
6.818
6.960
48,282
-0.11(-1.51%)
Jan 17, 2023
7.440
7.670
6.840
7.067
79,312
-0.22(-3.05%)
Jan 13, 2023
6.600
7.289
6.480
7.289
128,227
+0.77(+11.82%)
Jan 12, 2023
6.840
7.080
6.240
6.518
79,715
-0.14(-2.13%)
Jan 11, 2023
6.120
7.021
6.000
6.660
168,140
+0.66(+11.00%)
Jan 10, 2023
5.280
6.467
5.281
6.000
127,106
+0.72(+13.64%)
Jan 09, 2023
5.640
5.760
5.040
5.280
53,452
-0.36(-6.38%)
Jan 06, 2023
5.520
5.640
5.280
5.640
52,270
+0.24(+4.44%)
Jan 05, 2023
5.280
5.520
5.040
5.400
78,338
+0.12(+2.27%)
Jan 04, 2023
5.160
5.468
4.855
5.280
95,298
+0.25(+5.01%)
Jan 03, 2023
4.724
5.040
4.724
5.028
53,827
+0.20(+4.10%)
Dec 30, 2022
4.080
4.830
4.080
4.830
65,099
+0.41(+9.35%)
Dec 29, 2022
4.080
4.548
4.080
4.417
73,462
+0.29(+6.91%)
Dec 28, 2022
3.983
4.162
3.870
4.132
77,283
+0.17(+4.33%)
Dec 27, 2022
4.200
4.200
3.959
3.960
78,567
-0.14(-3.51%)
Dec 23, 2022
4.560
4.580
4.092
4.104
75,205
-0.30(-6.89%)
Dec 22, 2022
4.451
4.586
4.380
4.408
52,541
-0.03(-0.73%)
Dec 21, 2022
4.470
4.799
4.368
4.440
47,481
-0.01(-0.24%)
Dec 20, 2022
4.362
4.716
4.346
4.451
52,947
-0.11(-2.39%)
Dec 19, 2022
4.560
4.613
4.356
4.560
61,978
-0.07(-1.58%)
Dec 16, 2022
4.800
5.040
4.590
4.633
197,610
-0.38(-7.63%)
Dec 15, 2022
5.118
5.398
4.920
5.016
36,355
-0.26(-5.00%)
Dec 14, 2022
5.280
5.608
5.160
5.280
36,413
-0.13(-2.35%)
Dec 13, 2022
5.760
5.760
4.800
5.407
69,035
-0.35(-6.13%)
Dec 12, 2022
5.400
5.880
5.160
5.760
95,293
+0.36(+6.67%)
Dec 09, 2022
4.920
5.400
4.800
5.400
51,616
+0.48(+9.81%)
Dec 08, 2022
5.047
5.100
4.740
4.918
378,826
+0.12(+2.45%)
Dec 07, 2022
4.560
4.920
4.620
4.800
40,793
+0.06(+1.27%)
Dec 06, 2022
4.920
5.147
4.560
4.740
76,536
-0.30(-5.95%)
Dec 05, 2022
5.268
5.400
4.860
5.040
71,840
-0.22(-4.15%)
Dec 02, 2022
5.160
5.376
4.920
5.258
50,168
+0.03(+0.64%)
Dec 01, 2022
5.520
5.520
5.160
5.225
42,569
-0.30(-5.35%)
Nov 30, 2022
4.920
5.587
4.814
5.520
82,028
+0.64(+13.13%)
Nov 29, 2022
4.757
5.040
4.681
4.879
49,090
+0.20(+4.23%)
Nov 28, 2022
4.680
4.793
4.626
4.681
44,976
+0.06(+1.32%)
Nov 25, 2022
4.799
4.880
4.584
4.620
42,244
-0.07(-1.58%)
Nov 23, 2022
4.566
4.800
4.566
4.694
29,191
+0.11(+2.33%)
Nov 22, 2022
4.692
4.800
4.560
4.588
73,164
-0.21(-4.42%)
Nov 21, 2022
4.800
4.920
4.572
4.800
90,003
-0.09(-1.94%)
Nov 18, 2022
4.944
4.944
4.585
4.895
162,098
+0.07(+1.44%)
Nov 17, 2022
4.811
4.920
4.361
4.825
172,114
+0.01(+0.30%)
Nov 16, 2022
5.040
5.040
4.620
4.811
61,762
-0.22(-4.43%)
Nov 15, 2022
4.920
5.040
4.693
5.034
63,668
+0.26(+5.46%)
Nov 14, 2022
4.952
5.035
4.710
4.774
53,051
-0.33(-6.38%)
Nov 11, 2022
4.920
5.159
4.680
5.099
89,349
+0.24(+4.89%)
Nov 10, 2022
4.646
4.927
4.442
4.861
89,654
+0.34(+7.60%)
Nov 09, 2022
4.680
4.765
4.332
4.518
56,514
-0.30(-6.25%)
Nov 08, 2022
4.804
5.100
4.584
4.819
81,685
+0.13(+2.74%)
Nov 07, 2022
4.716
4.913
4.568
4.691
64,312
+0.01(+0.26%)
Nov 04, 2022
4.980
5.040
4.440
4.679
107,180
-0.11(-2.21%)
Nov 03, 2022
4.680
5.040
4.596
4.784
55,923
+0.09(+1.94%)
Nov 02, 2022
5.640
5.640
4.624
4.693
167,712
-0.52(-10.05%)
Nov 01, 2022
5.160
5.354
4.920
5.218
129,432
+0.18(+3.52%)
Oct 31, 2022
4.980
5.159
4.680
5.040
161,160
+0.18(+3.70%)
Oct 28, 2022
4.272
5.158
4.080
4.860
297,690
+0.69(+16.58%)
Oct 27, 2022
4.312
4.416
4.140
4.169
154,660
-0.00(-0.06%)
Oct 26, 2022
4.846
4.920
4.092
4.171
274,552
-0.39(-8.55%)
Oct 25, 2022
3.624
4.650
3.624
4.561
353,410
+0.93(+25.74%)
Oct 24, 2022
3.840
3.917
3.600
3.628
236,377
-0.12(-3.14%)
Oct 21, 2022
3.564
3.958
3.474
3.745
328,876
+0.20(+5.72%)
Oct 20, 2022
3.720
3.815
3.488
3.542
261,517
-0.13(-3.66%)
Oct 19, 2022
4.200
4.264
3.677
3.677
347,770
-0.52(-12.46%)
Oct 18, 2022
4.440
4.559
4.200
4.200
246,659
-0.24(-5.43%)
Oct 17, 2022
4.680
4.680
4.200
4.441
251,508
+0.12(+2.66%)
Oct 14, 2022
4.920
5.036
4.326
4.326
190,029
-0.37(-7.80%)
Oct 13, 2022
4.800
4.920
4.572
4.692
189,733
-0.19(-3.93%)
Oct 12, 2022
5.520
5.624
4.864
4.884
169,853
-0.54(-10.00%)
Oct 11, 2022
5.880
5.880
5.280
5.426
166,242
-0.36(-6.28%)
Oct 10, 2022
5.760
6.042
5.647
5.790
94,412
-0.03(-0.52%)
Oct 07, 2022
6.280
6.455
5.818
5.820
141,441
-0.54(-8.49%)
Oct 06, 2022
6.713
6.720
5.880
6.360
493,927
+0.00(+0.00%)
Oct 05, 2022
6.960
6.960
6.330
6.360
217,956
-0.50(-7.31%)
Oct 04, 2022
8.760
9.000
6.840
6.862
684,079
-3.63(-34.60%)
Oct 03, 2022
10.56
10.63
10.20
10.49
40,267
+0.29(+2.86%)
Sep 30, 2022
10.44
10.80
10.20
10.20
52,726
-0.21(-1.97%)
Sep 29, 2022
11.25
11.25
10.21
10.41
74,177
-0.78(-7.01%)
Sep 28, 2022
11.19
11.52
11.08
11.19
49,665
+0.12(+1.11%)
Sep 27, 2022
11.04
11.59
10.90
11.07
38,466
+0.00(+0.00%)
Sep 26, 2022
10.80
11.58
10.80
11.07
51,740
-0.00(-0.01%)
Sep 23, 2022
12.00
12.36
10.80
11.07
126,789
-1.05(-8.67%)
Sep 22, 2022
12.72
12.78
11.05
12.12
229,222
-0.60(-4.72%)
Sep 21, 2022
13.32
13.32
12.60
12.72
60,515
-0.72(-5.36%)
Sep 20, 2022
13.44
13.56
13.02
13.44
74,500
-0.12(-0.88%)
Sep 19, 2022
13.80
14.16
13.20
13.56
59,405
-0.60(-4.24%)
Sep 16, 2022
14.28
14.40
13.80
14.16
66,254
-0.36(-2.48%)
Sep 15, 2022
14.28
15.24
14.28
14.52
30,764
+0.24(+1.68%)
Sep 14, 2022
14.28
14.64
14.16
14.28
74,454
-0.36(-2.46%)
Sep 13, 2022
15.00
15.06
14.40
14.64
37,415
-0.84(-5.43%)
Sep 12, 2022
14.64
15.72
14.40
15.48
49,819
+0.60(+4.03%)
Sep 09, 2022
16.08
16.08
14.52
14.88
58,310
-1.08(-6.77%)
Sep 08, 2022
14.76
15.96
14.54
15.96
69,977
+1.32(+9.02%)
Sep 07, 2022
14.52
14.76
13.92
14.64
41,200
+0.84(+6.09%)
Sep 06, 2022
14.52
14.52
13.68
13.80
30,042
-0.36(-2.54%)
Sep 02, 2022
13.68
14.64
13.68
14.16
29,255
+0.36(+2.61%)
Sep 01, 2022
13.92
14.28
13.44
13.80
49,270
-0.12(-0.86%)
Aug 31, 2022
14.28
14.64
13.80
13.92
29,841
-0.24(-1.69%)
Aug 30, 2022
14.76
14.88
13.68
14.16
38,980
-0.24(-1.67%)
Aug 29, 2022
15.24
15.36
14.28
14.40
43,141
-0.84(-5.51%)
Aug 26, 2022
16.20
16.29
15.24
15.24
63,930
-1.20(-7.30%)
Aug 25, 2022
16.20
16.68
16.14
16.44
52,328
+0.24(+1.48%)
Aug 24, 2022
14.40
16.32
14.16
16.20
83,500
+1.56(+10.66%)
Aug 23, 2022
14.52
15.08
14.40
14.64
34,793
+0.36(+2.52%)
Aug 22, 2022
14.04
14.64
13.44
14.28
1,521,073
+0.24(+1.71%)
Aug 19, 2022
14.88
15.18
14.04
14.04
37,462
-1.08(-7.14%)
Aug 18, 2022
15.60
15.72
14.88
15.12
58,810
-0.48(-3.08%)
Aug 17, 2022
16.32
16.68
15.60
15.60
64,756
-0.84(-5.11%)
Aug 16, 2022
16.80
17.52
16.20
16.44
89,649
+0.00(+0.00%)
Aug 15, 2022
15.36
16.80
15.12
16.44
107,792
+1.20(+7.87%)
Aug 12, 2022
14.88
15.24
14.64
15.24
401,515
+0.72(+4.96%)
Aug 11, 2022
15.24
15.36
14.40
14.52
71,629
-0.60(-3.97%)
Aug 10, 2022
14.64
15.36
14.64
15.12
76,156
+0.60(+4.13%)
Aug 09, 2022
15.12
15.12
13.80
14.52
97,588
-0.84(-5.47%)
Aug 08, 2022
14.04
15.60
13.92
15.36
170,109
+1.08(+7.56%)
Aug 05, 2022
13.44
14.40
13.32
14.28
119,679
+0.72(+5.31%)
Aug 04, 2022
13.44
13.80
13.38
13.56
78,641
+0.12(+0.89%)
Aug 03, 2022
13.08
13.80
12.96
13.44
78,737
+0.48(+3.70%)
Aug 02, 2022
12.96
13.32
12.84
12.96
64,465
+0.00(+0.00%)
Aug 01, 2022
12.84
13.26
12.60
12.96
62,661
+0.12(+0.93%)
Jul 29, 2022
13.32
13.38
12.72
12.84
67,569
-0.48(-3.60%)
Jul 28, 2022
13.56
13.67
13.08
13.32
62,391
-0.24(-1.77%)
Jul 27, 2022
13.44
13.80
13.32
13.56
54,456
+0.24(+1.80%)
Jul 26, 2022
13.44
13.68
13.32
13.32
66,260
-0.12(-0.89%)
Jul 25, 2022
14.04
14.16
13.44
13.44
45,635
-0.60(-4.27%)
Jul 22, 2022
15.00
15.18
13.92
14.04
46,944
-0.84(-5.65%)
Jul 21, 2022
15.12
15.12
14.52
14.88
56,342
-0.12(-0.80%)
Jul 20, 2022
14.40
15.00
14.40
15.00
103,974
+0.48(+3.31%)
Jul 19, 2022
13.20
14.64
13.20
14.52
95,374
+1.20(+9.01%)
Jul 18, 2022
13.44
13.80
13.32
13.32
73,394
+0.00(+0.00%)
Jul 15, 2022
13.68
13.80
13.26
13.32
70,227
-0.24(-1.77%)
Jul 14, 2022
13.80
13.98
13.44
13.56
43,306
-0.36(-2.59%)
Jul 13, 2022
13.56
14.28
13.44
13.92
66,181
-0.12(-0.85%)
Jul 12, 2022
13.56
14.04
13.08
14.04
88,278
+0.36(+2.63%)
Jul 11, 2022
14.04
14.34
13.44
13.68
93,182
-0.60(-4.20%)
Jul 08, 2022
13.56
14.40
13.32
14.28
131,526
+0.96(+7.21%)
Jul 07, 2022
14.16
14.22
13.02
13.32
177,343
-0.84(-5.93%)
Jul 06, 2022
14.64
14.79
14.04
14.16
101,502
-0.48(-3.28%)
Jul 05, 2022
13.80
14.76
13.44
14.64
113,432
+1.08(+7.96%)
Jul 01, 2022
13.68
14.64
13.08
13.56
170,853
-0.36(-2.59%)
Jun 30, 2022
13.92
14.28
13.56
13.92
69,289
-0.48(-3.33%)
Jun 29, 2022
13.68
14.58
13.44
14.40
101,983
+0.60(+4.35%)
Jun 28, 2022
14.28
14.52
13.68
13.80
82,124
-0.72(-4.96%)
Jun 27, 2022
15.48
15.60
13.56
14.52
137,612
-0.60(-3.97%)
Jun 24, 2022
14.76
15.66
14.04
15.12
1,897,028
+0.24(+1.61%)
Jun 23, 2022
13.32
14.88
13.32
14.88
183,279
+1.56(+11.71%)
Jun 22, 2022
13.08
14.46
12.84
13.32
177,634
+0.12(+0.91%)
Jun 21, 2022
13.44
13.92
12.48
13.20
176,814
+0.00(+0.00%)
Jun 17, 2022
12.48
13.56
12.36
13.20
182,179
+0.72(+5.77%)
Jun 16, 2022
12.96
13.08
12.00
12.48
204,530
-0.24(-1.89%)
Jun 15, 2022
13.08
13.32
12.60
12.72
152,759
+0.00(+0.00%)
Jun 14, 2022
13.80
13.80
12.24
12.72
192,033
-0.96(-7.02%)
Jun 13, 2022
13.68
13.92
12.72
13.68
181,892
-0.42(-2.98%)
Jun 10, 2022
15.00
15.00
14.10
14.10
81,481
-1.08(-7.11%)
Jun 09, 2022
17.16
17.16
15.12
15.18
157,532
-1.98(-11.54%)
Jun 08, 2022
15.84
17.64
15.48
17.16
214,644
+0.90(+5.54%)
Jun 07, 2022
14.40
16.44
12.84
16.26
327,746
+1.62(+11.07%)
Jun 06, 2022
16.20
16.32
14.52
14.64
258,093
-1.32(-8.27%)
Jun 03, 2022
15.72
16.44
15.36
15.96
89,272
+0.36(+2.31%)
Jun 02, 2022
15.00
15.90
14.88
15.60
107,392
+0.60(+4.00%)
Jun 01, 2022
15.60
15.96
14.88
15.00
103,394
-0.36(-2.34%)
May 31, 2022
15.12
15.96
15.00
15.36
134,888
+0.12(+0.79%)
May 27, 2022
14.88
15.60
14.81
15.24
67,177
+0.36(+2.42%)
May 26, 2022
14.76
15.42
14.76
14.88
87,620
+0.00(+0.00%)
May 25, 2022
14.64
15.24
14.34
14.88
93,257
-0.12(-0.80%)
May 24, 2022
14.52
15.12
14.28
15.00
95,519
+0.00(+0.00%)
May 23, 2022
15.00
15.36
14.76
15.00
77,162
+0.00(+0.00%)
May 20, 2022
15.60
16.20
14.28
15.00
161,325
+0.24(+1.63%)
May 19, 2022
14.40
14.88
13.98
14.76
133,250
+0.72(+5.13%)
May 18, 2022
13.92
14.76
13.68
14.04
129,214
+0.00(+0.00%)
May 17, 2022
12.96
14.04
12.72
14.04
223,282
+1.68(+13.59%)
May 16, 2022
12.96
13.32
12.36
12.36
124,236
-0.60(-4.63%)
May 13, 2022
14.04
14.04
12.72
12.96
148,219
+0.12(+0.93%)
May 12, 2022
12.00
14.04
12.00
12.84
175,011
+0.60(+4.90%)
May 11, 2022
13.80
14.04
12.00
12.24
216,182
-2.22(-15.35%)
May 10, 2022
15.36
15.60
13.80
14.46
140,777
+0.78(+5.70%)
May 09, 2022
15.12
15.36
13.44
13.68
150,775
-1.44(-9.52%)
May 06, 2022
15.72
15.72
14.88
15.12
111,209
-0.96(-5.97%)
May 05, 2022
17.40
18.24
15.96
16.08
105,319
-1.44(-8.22%)
May 04, 2022
16.68
17.52
15.90
17.52
88,337
+0.84(+5.04%)
May 03, 2022
17.28
17.52
16.44
16.68
84,699
-0.72(-4.14%)
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.