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
Performant Financial
(NQ:
PFMT
)
3.170
+0.020 (+0.63%)
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 (%)
May 17, 2024
3.170
3.190
3.110
3.170
192,527
+0.02(+0.63%)
May 16, 2024
3.270
3.280
3.140
3.150
121,750
-0.09(-2.78%)
May 15, 2024
3.200
3.305
3.140
3.240
108,953
+0.05(+1.57%)
May 14, 2024
3.160
3.240
3.158
3.190
160,678
+0.04(+1.27%)
May 13, 2024
3.220
3.220
3.130
3.150
80,356
-0.04(-1.25%)
May 10, 2024
3.120
3.240
3.090
3.190
209,561
+0.06(+1.92%)
May 09, 2024
3.060
3.200
3.060
3.130
270,961
+0.04(+1.29%)
May 08, 2024
2.830
3.115
2.770
3.090
321,184
+0.25(+8.80%)
May 07, 2024
2.830
2.970
2.820
2.840
269,951
-0.02(-0.70%)
May 06, 2024
2.800
2.880
2.780
2.860
174,413
+0.08(+2.88%)
May 03, 2024
2.880
2.880
2.730
2.780
85,796
-0.05(-1.77%)
May 02, 2024
2.770
2.860
2.760
2.830
154,863
+0.07(+2.54%)
May 01, 2024
2.700
2.805
2.700
2.760
143,189
+0.10(+3.76%)
Apr 30, 2024
2.710
2.770
2.655
2.660
108,794
-0.07(-2.56%)
Apr 29, 2024
2.720
2.755
2.680
2.730
130,330
+0.01(+0.37%)
Apr 26, 2024
2.620
2.735
2.582
2.720
177,286
+0.12(+4.62%)
Apr 25, 2024
2.670
2.690
2.550
2.600
125,048
-0.08(-2.99%)
Apr 24, 2024
2.750
2.820
2.650
2.680
149,756
-0.09(-3.25%)
Apr 23, 2024
2.640
2.790
2.640
2.770
164,045
+0.12(+4.53%)
Apr 22, 2024
2.550
2.680
2.550
2.650
144,497
+0.08(+3.11%)
Apr 19, 2024
2.590
2.660
2.490
2.570
83,665
-0.06(-2.28%)
Apr 18, 2024
2.580
2.670
2.550
2.630
196,038
+0.02(+0.77%)
Apr 17, 2024
2.550
2.620
2.542
2.610
156,167
+0.06(+2.35%)
Apr 16, 2024
2.420
2.570
2.420
2.550
172,201
+0.07(+2.82%)
Apr 15, 2024
2.490
2.530
2.425
2.480
288,547
+0.03(+1.22%)
Apr 12, 2024
2.580
2.610
2.450
2.450
178,517
-0.17(-6.49%)
Apr 11, 2024
2.440
2.640
2.400
2.620
244,962
+0.17(+6.94%)
Apr 10, 2024
2.560
2.600
2.380
2.450
381,484
-0.23(-8.58%)
Apr 09, 2024
2.700
2.760
2.680
2.680
1,324,269
-0.01(-0.37%)
Apr 08, 2024
2.740
2.740
2.680
2.690
1,006,480
-0.03(-1.10%)
Apr 05, 2024
2.710
2.740
2.700
2.720
52,724
-0.02(-0.73%)
Apr 04, 2024
2.790
2.790
2.710
2.740
321,837
+0.00(+0.00%)
Apr 03, 2024
2.750
2.780
2.720
2.740
166,461
-0.02(-0.72%)
Apr 02, 2024
2.630
2.770
2.580
2.760
205,292
+0.10(+3.76%)
Apr 01, 2024
2.960
2.960
2.620
2.660
849,352
-0.28(-9.52%)
Mar 28, 2024
2.900
3.000
2.890
2.940
706,618
+0.03(+1.03%)
Mar 27, 2024
2.880
2.930
2.850
2.910
255,590
+0.07(+2.46%)
Mar 26, 2024
2.890
2.890
2.822
2.840
60,271
-0.02(-0.70%)
Mar 25, 2024
2.870
2.889
2.840
2.860
63,188
+0.00(+0.00%)
Mar 22, 2024
2.900
2.930
2.830
2.860
108,123
-0.04(-1.38%)
Mar 21, 2024
2.940
2.940
2.889
2.900
154,569
-0.01(-0.34%)
Mar 20, 2024
2.880
2.960
2.855
2.910
154,875
+0.01(+0.34%)
Mar 19, 2024
2.900
3.000
2.880
2.900
158,574
+0.00(+0.00%)
Mar 18, 2024
2.900
2.950
2.860
2.900
763,922
-0.01(-0.34%)
Mar 15, 2024
2.840
2.920
2.830
2.910
1,030,371
+0.05(+1.75%)
Mar 14, 2024
2.860
2.920
2.840
2.860
184,713
-0.03(-1.04%)
Mar 13, 2024
3.000
3.000
2.850
2.890
575,803
-0.15(-4.93%)
Mar 12, 2024
3.050
3.090
2.995
3.040
210,946
-0.01(-0.33%)
Mar 11, 2024
3.000
3.080
2.990
3.050
167,006
+0.05(+1.67%)
Mar 08, 2024
3.140
3.226
2.970
3.000
207,199
-0.13(-4.15%)
Mar 07, 2024
3.030
3.140
3.020
3.130
420,722
+0.11(+3.64%)
Mar 06, 2024
3.000
3.050
2.937
3.020
175,334
+0.05(+1.68%)
Mar 05, 2024
3.010
3.040
2.860
2.970
295,829
-0.03(-1.00%)
Mar 04, 2024
2.950
3.010
2.930
3.000
149,091
+0.06(+2.04%)
Mar 01, 2024
2.920
2.950
2.860
2.940
96,309
+0.03(+1.03%)
Feb 29, 2024
2.940
2.940
2.860
2.910
98,796
+0.03(+1.04%)
Feb 28, 2024
2.810
2.930
2.810
2.880
128,071
+0.02(+0.70%)
Feb 27, 2024
2.760
2.870
2.711
2.860
58,841
+0.10(+3.62%)
Feb 26, 2024
2.750
2.790
2.700
2.760
32,642
-0.02(-0.72%)
Feb 23, 2024
2.740
2.790
2.720
2.780
66,917
+0.05(+1.83%)
Feb 22, 2024
2.690
2.740
2.670
2.730
102,076
+0.02(+0.74%)
Feb 21, 2024
2.780
2.810
2.700
2.710
119,094
-0.08(-2.87%)
Feb 20, 2024
2.810
2.840
2.755
2.790
165,720
-0.07(-2.45%)
Feb 16, 2024
2.820
2.940
2.775
2.860
154,228
+0.04(+1.42%)
Feb 15, 2024
2.730
2.860
2.690
2.820
164,625
+0.13(+4.83%)
Feb 14, 2024
2.630
2.710
2.630
2.690
90,524
+0.07(+2.67%)
Feb 13, 2024
2.810
2.870
2.620
2.620
191,460
-0.28(-9.66%)
Feb 12, 2024
2.900
2.940
2.860
2.900
130,860
+0.00(+0.00%)
Feb 09, 2024
2.870
2.900
2.760
2.900
234,547
+0.07(+2.47%)
Feb 08, 2024
2.840
2.900
2.750
2.830
249,315
-0.01(-0.35%)
Feb 07, 2024
2.840
2.890
2.820
2.840
100,010
+0.01(+0.35%)
Feb 06, 2024
2.790
2.870
2.754
2.830
107,775
+0.02(+0.71%)
Feb 05, 2024
2.910
3.020
2.800
2.810
132,919
-0.11(-3.77%)
Feb 02, 2024
2.860
3.060
2.860
2.920
330,169
+0.01(+0.34%)
Feb 01, 2024
2.810
2.960
2.810
2.910
178,513
+0.09(+3.19%)
Jan 31, 2024
2.840
2.910
2.800
2.820
114,959
-0.02(-0.70%)
Jan 30, 2024
2.840
2.895
2.770
2.840
68,710
-0.02(-0.70%)
Jan 29, 2024
2.820
2.900
2.810
2.860
85,836
+0.03(+1.06%)
Jan 26, 2024
2.860
2.926
2.820
2.830
72,979
-0.00(-0.18%)
Jan 25, 2024
2.860
2.870
2.778
2.835
121,471
+0.04(+1.61%)
Jan 24, 2024
2.870
2.890
2.760
2.790
122,189
-0.06(-2.11%)
Jan 23, 2024
2.860
2.900
2.750
2.850
183,319
+0.04(+1.42%)
Jan 22, 2024
2.730
2.900
2.730
2.810
174,984
+0.10(+3.69%)
Jan 19, 2024
2.720
2.730
2.620
2.710
235,666
+0.02(+0.74%)
Jan 18, 2024
2.700
2.705
2.640
2.690
137,799
+0.01(+0.37%)
Jan 17, 2024
2.710
2.750
2.650
2.680
81,917
-0.06(-2.19%)
Jan 16, 2024
2.850
2.820
2.730
2.740
100,152
-0.10(-3.52%)
Jan 12, 2024
2.840
2.880
2.811
2.840
108,483
+0.06(+2.16%)
Jan 11, 2024
2.790
2.820
2.760
2.780
103,104
-0.03(-1.07%)
Jan 10, 2024
2.810
2.850
2.750
2.810
172,046
-0.02(-0.71%)
Jan 09, 2024
2.810
2.870
2.740
2.830
75,746
-0.05(-1.74%)
Jan 08, 2024
2.840
2.950
2.810
2.880
85,525
+0.06(+2.13%)
Jan 05, 2024
2.830
2.896
2.810
2.820
123,526
-0.04(-1.40%)
Jan 04, 2024
2.900
2.920
2.820
2.860
145,909
-0.01(-0.35%)
Jan 03, 2024
3.000
3.034
2.870
2.870
209,019
-0.13(-4.33%)
Jan 02, 2024
3.080
3.145
2.980
3.000
477,186
-0.12(-4.00%)
Dec 29, 2023
3.210
3.230
3.110
3.125
233,345
-0.06(-1.73%)
Dec 28, 2023
3.050
3.250
2.950
3.180
338,728
+0.11(+3.58%)
Dec 27, 2023
3.110
3.145
3.040
3.070
222,151
-0.03(-0.97%)
Dec 26, 2023
2.940
3.160
2.880
3.100
242,270
+0.18(+6.16%)
Dec 22, 2023
2.870
2.950
2.820
2.920
90,837
+0.08(+2.82%)
Dec 21, 2023
2.840
2.860
2.760
2.840
98,905
+0.05(+1.79%)
Dec 20, 2023
2.810
2.900
2.710
2.790
113,154
-0.02(-0.71%)
Dec 19, 2023
2.900
2.900
2.780
2.810
124,990
-0.05(-1.75%)
Dec 18, 2023
2.880
2.930
2.840
2.860
91,433
-0.04(-1.38%)
Dec 15, 2023
2.930
2.940
2.770
2.900
454,645
+0.00(+0.00%)
Dec 14, 2023
2.990
3.000
2.845
2.900
210,978
-0.08(-2.68%)
Dec 13, 2023
2.810
2.990
2.810
2.980
130,896
+0.15(+5.30%)
Dec 12, 2023
2.860
2.860
2.770
2.830
80,257
-0.02(-0.70%)
Dec 11, 2023
2.930
2.940
2.840
2.850
69,663
-0.06(-2.06%)
Dec 08, 2023
2.870
2.972
2.830
2.910
68,603
+0.01(+0.34%)
Dec 07, 2023
2.850
2.920
2.780
2.900
129,276
+0.03(+1.05%)
Dec 06, 2023
2.990
2.990
2.830
2.870
115,022
-0.08(-2.71%)
Dec 05, 2023
2.990
3.010
2.930
2.950
110,824
-0.04(-1.34%)
Dec 04, 2023
3.000
3.030
2.940
2.990
147,677
-0.02(-0.66%)
Dec 01, 2023
2.980
3.036
2.940
3.010
362,286
+0.02(+0.67%)
Nov 30, 2023
2.890
3.000
2.850
2.990
128,236
+0.10(+3.46%)
Nov 29, 2023
2.930
2.950
2.830
2.890
91,580
+0.00(+0.00%)
Nov 28, 2023
2.950
2.995
2.870
2.890
56,511
-0.10(-3.34%)
Nov 27, 2023
2.960
3.000
2.940
2.990
182,443
+0.03(+1.01%)
Nov 24, 2023
2.930
3.000
2.900
2.960
159,741
+0.04(+1.37%)
Nov 22, 2023
2.870
3.000
2.860
2.920
86,583
+0.04(+1.39%)
Nov 21, 2023
2.840
2.920
2.830
2.880
175,845
-0.02(-0.69%)
Nov 20, 2023
2.820
2.930
2.820
2.900
114,149
+0.04(+1.40%)
Nov 17, 2023
2.850
2.880
2.720
2.860
340,505
+0.08(+2.88%)
Nov 16, 2023
2.650
2.810
2.629
2.780
149,536
+0.11(+4.12%)
Nov 15, 2023
2.770
2.840
2.660
2.670
141,095
-0.08(-2.91%)
Nov 14, 2023
2.670
2.830
2.670
2.750
270,553
+0.14(+5.36%)
Nov 13, 2023
2.650
2.750
2.580
2.610
214,562
-0.08(-2.97%)
Nov 10, 2023
2.610
2.710
2.590
2.690
219,306
+0.12(+4.67%)
Nov 09, 2023
2.660
2.750
2.570
2.570
263,626
-0.08(-3.02%)
Nov 08, 2023
2.430
2.700
2.430
2.650
564,759
+0.39(+17.26%)
Nov 07, 2023
2.300
2.425
2.260
2.260
189,034
-0.11(-4.64%)
Nov 06, 2023
2.350
2.410
2.280
2.370
164,349
-0.01(-0.42%)
Nov 03, 2023
2.300
2.410
2.210
2.380
190,186
+0.15(+6.97%)
Nov 02, 2023
2.240
2.320
2.140
2.225
152,143
+0.02(+0.91%)
Nov 01, 2023
2.300
2.350
2.160
2.205
78,357
-0.12(-5.36%)
Oct 31, 2023
2.210
2.340
2.210
2.330
77,273
+0.13(+5.91%)
Oct 30, 2023
2.220
2.220
2.160
2.200
61,569
+0.00(+0.00%)
Oct 27, 2023
2.240
2.300
2.180
2.200
76,925
-0.00(-0.23%)
Oct 26, 2023
2.120
2.290
2.100
2.205
77,326
+0.10(+5.00%)
Oct 25, 2023
2.130
2.140
2.000
2.100
201,876
-0.05(-2.33%)
Oct 24, 2023
2.120
2.190
2.100
2.150
68,438
+0.06(+2.87%)
Oct 23, 2023
2.120
2.230
2.080
2.090
69,094
-0.03(-1.42%)
Oct 20, 2023
2.160
2.170
2.100
2.120
138,177
-0.01(-0.47%)
Oct 19, 2023
2.200
2.210
2.100
2.130
92,249
-0.10(-4.48%)
Oct 18, 2023
2.320
2.335
2.210
2.230
70,590
-0.10(-4.29%)
Oct 17, 2023
2.310
2.430
2.310
2.330
163,311
-0.02(-0.85%)
Oct 16, 2023
2.330
2.440
2.295
2.350
110,687
+0.03(+1.29%)
Oct 13, 2023
2.340
2.380
2.300
2.320
63,638
-0.02(-0.85%)
Oct 12, 2023
2.340
2.440
2.310
2.340
102,237
+0.02(+0.86%)
Oct 11, 2023
2.310
2.340
2.245
2.320
127,961
+0.03(+1.31%)
Oct 10, 2023
2.300
2.420
2.290
2.290
116,022
-0.03(-1.29%)
Oct 09, 2023
2.580
2.580
2.310
2.320
100,357
-0.29(-11.11%)
Oct 06, 2023
2.430
2.630
2.420
2.610
165,829
+0.18(+7.41%)
Oct 05, 2023
2.400
2.560
2.372
2.430
656,905
+0.13(+5.65%)
Oct 04, 2023
2.210
2.310
2.120
2.300
397,554
+0.11(+5.02%)
Oct 03, 2023
2.260
2.290
2.170
2.190
110,651
-0.07(-3.10%)
Oct 02, 2023
2.270
2.330
2.220
2.260
122,631
+0.00(+0.00%)
Sep 29, 2023
2.240
2.320
2.200
2.260
266,199
+0.05(+2.26%)
Sep 28, 2023
2.340
2.400
2.200
2.210
188,258
-0.15(-6.36%)
Sep 27, 2023
2.310
2.390
2.300
2.360
133,319
+0.08(+3.51%)
Sep 26, 2023
2.300
2.340
2.270
2.280
68,097
-0.02(-0.87%)
Sep 25, 2023
2.240
2.340
2.280
2.300
70,094
+0.03(+1.32%)
Sep 22, 2023
2.290
2.330
2.230
2.270
132,841
-0.01(-0.44%)
Sep 21, 2023
2.270
2.350
2.233
2.280
125,348
+0.00(+0.00%)
Sep 20, 2023
2.310
2.350
2.260
2.280
103,698
-0.02(-0.87%)
Sep 19, 2023
2.280
2.350
2.267
2.300
126,263
+0.02(+0.88%)
Sep 18, 2023
2.370
2.370
2.275
2.280
123,868
-0.10(-4.20%)
Sep 15, 2023
2.440
2.440
2.345
2.380
427,193
-0.04(-1.65%)
Sep 14, 2023
2.320
2.450
2.300
2.420
125,452
+0.14(+6.14%)
Sep 13, 2023
2.360
2.370
2.280
2.280
84,610
-0.09(-3.80%)
Sep 12, 2023
2.390
2.440
2.340
2.370
68,171
-0.01(-0.42%)
Sep 11, 2023
2.470
2.500
2.340
2.380
72,290
-0.05(-2.06%)
Sep 08, 2023
2.390
2.460
2.360
2.430
96,037
+0.02(+0.83%)
Sep 07, 2023
2.470
2.500
2.390
2.410
195,678
-0.06(-2.43%)
Sep 06, 2023
2.520
2.590
2.430
2.470
106,777
-0.06(-2.37%)
Sep 05, 2023
2.410
2.540
2.400
2.530
99,097
+0.09(+3.69%)
Sep 01, 2023
2.380
2.460
2.380
2.440
102,138
+0.09(+3.83%)
Aug 31, 2023
2.360
2.390
2.290
2.350
171,774
-0.01(-0.42%)
Aug 30, 2023
2.250
2.410
2.140
2.360
180,838
+0.05(+2.16%)
Aug 29, 2023
2.250
2.350
2.150
2.310
139,334
+0.05(+2.21%)
Aug 28, 2023
2.320
2.320
2.240
2.260
140,505
-0.04(-1.74%)
Aug 25, 2023
2.320
2.380
2.270
2.300
129,130
-0.01(-0.43%)
Aug 24, 2023
2.320
2.410
2.290
2.310
89,761
-0.05(-2.12%)
Aug 23, 2023
2.350
2.440
2.330
2.360
131,657
-0.01(-0.42%)
Aug 22, 2023
2.420
2.440
2.340
2.370
65,992
-0.03(-1.25%)
Aug 21, 2023
2.310
2.440
2.290
2.400
172,912
+0.11(+4.80%)
Aug 18, 2023
2.390
2.460
2.280
2.290
169,640
-0.10(-4.18%)
Aug 17, 2023
2.460
2.500
2.365
2.390
135,673
-0.07(-2.85%)
Aug 16, 2023
2.570
2.581
2.460
2.460
149,420
-0.10(-3.91%)
Aug 15, 2023
2.570
2.620
2.550
2.560
79,246
-0.04(-1.54%)
Aug 14, 2023
2.600
2.650
2.540
2.600
63,515
-0.04(-1.52%)
Aug 11, 2023
2.630
2.690
2.610
2.640
88,710
+0.01(+0.38%)
Aug 10, 2023
2.640
2.685
2.595
2.630
107,407
+0.00(+0.00%)
Aug 09, 2023
2.600
2.708
2.510
2.630
101,154
-0.02(-0.75%)
Aug 08, 2023
2.610
2.670
2.551
2.650
95,474
+0.02(+0.57%)
Aug 07, 2023
2.630
2.785
2.600
2.635
151,747
-0.02(-0.57%)
Aug 04, 2023
2.690
2.730
2.630
2.650
227,876
-0.03(-1.12%)
Aug 03, 2023
2.880
2.930
2.650
2.680
208,642
-0.24(-8.22%)
Aug 02, 2023
2.990
3.050
2.880
2.920
53,843
-0.12(-3.95%)
Aug 01, 2023
3.050
3.160
2.958
3.040
281,289
-0.03(-0.98%)
Jul 31, 2023
2.890
3.090
2.890
3.070
156,608
+0.17(+5.86%)
Jul 28, 2023
2.760
2.930
2.730
2.900
96,280
+0.17(+6.42%)
Jul 27, 2023
2.830
2.860
2.710
2.725
99,060
-0.10(-3.71%)
Jul 26, 2023
2.790
2.870
2.760
2.830
61,528
+0.03(+1.07%)
Jul 25, 2023
2.810
2.820
2.765
2.800
74,995
-0.04(-1.41%)
Jul 24, 2023
3.180
3.180
2.760
2.840
161,491
-0.33(-10.41%)
Jul 21, 2023
2.910
3.210
2.900
3.170
613,624
+0.29(+10.07%)
Jul 20, 2023
2.940
2.940
2.840
2.880
241,423
-0.02(-0.69%)
Jul 19, 2023
2.880
2.912
2.830
2.900
96,667
+0.01(+0.35%)
Jul 18, 2023
2.740
2.920
2.740
2.890
119,340
+0.14(+5.09%)
Jul 17, 2023
2.690
2.800
2.670
2.750
88,683
+0.08(+3.00%)
Jul 14, 2023
2.790
2.790
2.650
2.670
110,089
-0.13(-4.64%)
Jul 13, 2023
2.660
2.810
2.579
2.800
162,461
+0.11(+4.09%)
Jul 12, 2023
2.550
2.725
2.550
2.690
150,064
+0.17(+6.75%)
Jul 11, 2023
2.510
2.580
2.460
2.520
115,368
+0.02(+0.80%)
Jul 10, 2023
2.550
2.620
2.475
2.500
119,402
-0.07(-2.72%)
Jul 07, 2023
2.510
2.650
2.485
2.570
313,907
+0.07(+2.80%)
Jul 06, 2023
2.450
2.510
2.360
2.500
202,667
+0.04(+1.63%)
Jul 05, 2023
2.610
2.650
2.450
2.460
162,191
-0.19(-7.17%)
Jul 03, 2023
2.680
2.770
2.590
2.650
74,915
-0.05(-1.85%)
Jun 30, 2023
2.800
2.900
2.600
2.700
374,215
-0.12(-4.26%)
Jun 29, 2023
2.520
2.930
2.510
2.820
1,431,028
+0.28(+11.02%)
Jun 28, 2023
2.610
2.620
2.520
2.540
194,298
-0.08(-2.87%)
Jun 27, 2023
2.520
2.710
2.520
2.615
195,377
+0.10(+3.98%)
Jun 26, 2023
3.000
3.110
2.440
2.515
663,208
-0.49(-16.31%)
Jun 23, 2023
3.520
3.530
3.005
3.005
7,104,469
-0.52(-14.63%)
Jun 22, 2023
3.530
3.610
3.460
3.520
325,486
-0.01(-0.28%)
Jun 21, 2023
3.350
3.600
3.350
3.530
365,967
+0.11(+3.22%)
Jun 20, 2023
3.260
3.488
3.200
3.420
502,214
+0.13(+3.95%)
Jun 16, 2023
2.950
3.300
2.890
3.290
888,391
+0.34(+11.53%)
Jun 15, 2023
2.880
3.000
2.800
2.950
125,931
+0.10(+3.51%)
Jun 14, 2023
2.920
3.000
2.850
2.850
113,193
-0.11(-3.72%)
Jun 13, 2023
2.880
3.060
2.869
2.960
129,281
+0.09(+3.14%)
Jun 12, 2023
2.760
2.900
2.740
2.870
89,411
+0.11(+3.99%)
Jun 09, 2023
2.790
2.850
2.750
2.760
81,354
-0.05(-1.78%)
Jun 08, 2023
2.990
2.990
2.810
2.810
84,111
-0.18(-6.02%)
Jun 07, 2023
2.880
3.075
2.851
2.990
161,869
+0.14(+4.91%)
Jun 06, 2023
2.780
2.900
2.730
2.850
62,196
+0.07(+2.52%)
Jun 05, 2023
2.840
2.890
2.660
2.780
67,857
-0.11(-3.81%)
Jun 02, 2023
2.630
2.970
2.620
2.890
348,332
+0.28(+10.73%)
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.