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
Mei Pharma Inc
(NQ:
MEIP
)
3.160
+0.050 (+1.61%)
Streaming Delayed Price
Updated: 9:41 AM EDT, May 21, 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 20, 2024
3.140
3.141
3.100
3.110
7,414
-0.04(-1.27%)
May 17, 2024
2.960
3.180
2.960
3.150
13,284
+0.22(+7.51%)
May 16, 2024
3.080
3.312
2.870
2.930
61,823
-0.17(-5.64%)
May 15, 2024
3.160
3.240
3.070
3.105
29,032
-0.06(-1.74%)
May 14, 2024
3.110
3.240
3.080
3.160
14,847
+0.04(+1.28%)
May 13, 2024
3.000
3.120
3.000
3.120
9,987
+0.10(+3.31%)
May 10, 2024
3.070
3.070
3.010
3.020
8,473
-0.05(-1.63%)
May 09, 2024
3.090
3.145
3.070
3.070
14,114
-0.09(-2.85%)
May 08, 2024
3.060
3.210
3.060
3.160
2,593
+0.03(+0.96%)
May 07, 2024
3.200
3.200
2.990
3.130
25,156
-0.07(-2.19%)
May 06, 2024
3.060
3.300
3.060
3.200
15,184
+0.14(+4.58%)
May 03, 2024
3.130
3.185
3.060
3.060
17,147
+0.00(+0.00%)
May 02, 2024
3.080
3.185
3.060
3.060
11,077
+0.00(+0.00%)
May 01, 2024
3.010
3.200
3.010
3.060
14,456
+0.01(+0.33%)
Apr 30, 2024
3.080
3.080
3.020
3.050
1,965
-0.03(-0.97%)
Apr 29, 2024
3.020
3.170
3.020
3.080
9,142
+0.03(+0.98%)
Apr 26, 2024
3.150
3.150
3.034
3.050
8,066
-0.05(-1.61%)
Apr 25, 2024
3.260
3.260
3.100
3.100
16,736
-0.16(-4.91%)
Apr 24, 2024
3.380
3.450
3.220
3.260
7,394
-0.07(-2.17%)
Apr 23, 2024
3.330
3.332
3.240
3.332
5,011
-0.04(-1.12%)
Apr 22, 2024
3.220
3.370
3.220
3.370
6,544
+0.12(+3.69%)
Apr 19, 2024
3.280
3.300
3.220
3.250
26,402
+0.00(+0.00%)
Apr 18, 2024
3.310
3.380
3.250
3.250
12,047
-0.06(-1.81%)
Apr 17, 2024
3.250
3.440
3.200
3.310
9,086
+0.11(+3.44%)
Apr 16, 2024
3.270
3.443
3.200
3.200
16,466
-0.05(-1.54%)
Apr 15, 2024
3.340
3.360
3.230
3.250
13,289
-0.02(-0.61%)
Apr 12, 2024
3.790
3.790
3.210
3.270
22,242
-0.36(-9.92%)
Apr 11, 2024
3.770
3.834
3.610
3.630
35,872
-0.13(-3.46%)
Apr 10, 2024
3.820
3.840
3.750
3.760
15,789
-0.06(-1.57%)
Apr 09, 2024
3.800
3.880
3.795
3.820
10,894
-0.01(-0.26%)
Apr 08, 2024
3.780
3.875
3.712
3.830
16,398
+0.08(+2.13%)
Apr 05, 2024
3.870
3.870
3.750
3.750
10,469
-0.20(-5.06%)
Apr 04, 2024
4.010
4.060
3.800
3.950
15,599
-0.10(-2.47%)
Apr 03, 2024
4.020
4.065
3.850
4.050
25,338
+0.05(+1.25%)
Apr 02, 2024
3.850
4.110
3.839
4.000
31,958
+0.12(+2.98%)
Apr 01, 2024
4.000
4.000
3.850
3.884
52,886
-0.12(-2.90%)
Mar 28, 2024
3.920
4.147
3.811
4.000
13,334
+0.08(+2.04%)
Mar 27, 2024
3.890
3.950
3.800
3.920
10,413
+0.06(+1.55%)
Mar 26, 2024
3.830
3.903
3.550
3.860
25,476
-0.01(-0.31%)
Mar 25, 2024
3.810
3.956
3.810
3.872
17,822
+0.04(+1.10%)
Mar 22, 2024
3.550
3.830
3.550
3.830
28,028
+0.20(+5.51%)
Mar 21, 2024
3.630
3.800
3.630
3.630
19,185
+0.05(+1.40%)
Mar 20, 2024
3.740
3.840
3.560
3.580
8,399
-0.14(-3.76%)
Mar 19, 2024
3.680
3.910
3.680
3.720
8,531
+0.00(+0.00%)
Mar 18, 2024
3.800
4.085
3.631
3.720
18,934
-0.11(-2.87%)
Mar 15, 2024
3.960
3.960
3.580
3.830
25,512
-0.09(-2.30%)
Mar 14, 2024
4.110
4.160
3.850
3.920
16,359
-0.16(-3.92%)
Mar 13, 2024
4.150
4.230
4.080
4.080
14,743
-0.07(-1.69%)
Mar 12, 2024
4.060
4.180
4.028
4.150
44,149
+0.15(+3.75%)
Mar 11, 2024
3.840
4.240
3.840
4.000
82,017
+0.20(+5.26%)
Mar 08, 2024
3.550
3.882
3.460
3.800
41,743
+0.26(+7.34%)
Mar 07, 2024
3.700
3.800
3.510
3.540
39,671
-0.15(-4.07%)
Mar 06, 2024
4.010
4.020
3.650
3.690
64,236
-0.29(-7.29%)
Mar 05, 2024
4.240
4.249
3.980
3.980
35,659
-0.26(-6.13%)
Mar 04, 2024
4.220
4.280
4.210
4.240
13,981
-0.01(-0.24%)
Mar 01, 2024
4.210
4.330
4.151
4.250
16,921
+0.10(+2.41%)
Feb 29, 2024
4.130
4.320
4.130
4.150
16,640
-0.05(-1.19%)
Feb 28, 2024
4.180
4.300
4.130
4.200
10,649
+0.02(+0.48%)
Feb 27, 2024
4.310
4.380
4.180
4.180
20,234
-0.08(-1.88%)
Feb 26, 2024
4.350
4.420
4.250
4.260
17,436
-0.05(-1.16%)
Feb 23, 2024
4.280
4.350
4.200
4.310
9,613
+0.10(+2.38%)
Feb 22, 2024
4.560
4.560
4.210
4.210
8,256
-0.33(-7.27%)
Feb 21, 2024
4.480
4.670
4.350
4.540
12,586
+0.06(+1.34%)
Feb 20, 2024
4.230
4.480
4.130
4.480
33,368
+0.09(+2.05%)
Feb 16, 2024
4.320
4.680
4.195
4.390
47,750
-0.18(-3.94%)
Feb 15, 2024
4.820
4.820
4.540
4.570
30,004
-0.14(-2.97%)
Feb 14, 2024
4.650
4.710
4.540
4.710
22,017
+0.08(+1.73%)
Feb 13, 2024
4.820
4.900
4.630
4.630
22,419
-0.26(-5.32%)
Feb 12, 2024
4.860
4.970
4.830
4.890
12,043
+0.11(+2.30%)
Feb 09, 2024
4.600
4.820
4.540
4.780
15,051
+0.18(+3.91%)
Feb 08, 2024
4.490
4.650
4.490
4.600
11,009
+0.09(+2.00%)
Feb 07, 2024
4.690
4.790
4.510
4.510
11,858
-0.14(-3.01%)
Feb 06, 2024
4.390
4.650
4.390
4.650
17,594
+0.26(+5.92%)
Feb 05, 2024
4.540
4.540
4.290
4.390
32,593
-0.15(-3.30%)
Feb 02, 2024
4.600
4.666
4.410
4.540
8,702
+0.02(+0.44%)
Feb 01, 2024
4.500
4.530
4.430
4.520
19,795
+0.02(+0.44%)
Jan 31, 2024
4.640
4.740
4.500
4.500
15,166
-0.12(-2.60%)
Jan 30, 2024
4.570
4.790
4.570
4.620
11,355
+0.08(+1.76%)
Jan 29, 2024
4.550
4.710
4.475
4.540
30,404
-0.01(-0.22%)
Jan 26, 2024
4.600
4.690
4.550
4.550
13,395
-0.08(-1.73%)
Jan 25, 2024
4.650
4.700
4.610
4.630
9,976
+0.02(+0.43%)
Jan 24, 2024
4.740
4.858
4.600
4.610
27,025
-0.05(-1.07%)
Jan 23, 2024
4.610
4.740
4.610
4.660
11,733
+0.06(+1.30%)
Jan 22, 2024
4.840
4.890
4.550
4.600
46,178
-0.13(-2.75%)
Jan 19, 2024
4.830
4.970
4.730
4.730
15,455
-0.20(-4.06%)
Jan 18, 2024
5.050
5.060
4.900
4.930
29,790
-0.01(-0.20%)
Jan 17, 2024
5.180
5.449
4.910
4.940
39,129
-0.19(-3.70%)
Jan 16, 2024
5.780
5.880
4.970
5.130
78,578
-0.67(-11.55%)
Jan 12, 2024
5.860
6.050
5.800
5.800
16,581
-0.17(-2.85%)
Jan 11, 2024
5.980
6.050
5.940
5.970
11,878
-0.01(-0.17%)
Jan 10, 2024
5.960
6.130
5.877
5.980
27,227
+0.20(+3.46%)
Jan 09, 2024
5.750
5.860
5.700
5.780
23,770
+0.03(+0.52%)
Jan 08, 2024
5.890
5.980
5.750
5.750
15,278
-0.16(-2.71%)
Jan 05, 2024
6.000
6.260
5.850
5.910
57,205
+0.03(+0.51%)
Jan 04, 2024
5.900
6.007
5.805
5.880
19,746
+0.00(+0.00%)
Jan 03, 2024
5.940
5.975
5.810
5.880
15,341
-0.13(-2.16%)
Jan 02, 2024
5.780
6.020
5.780
6.010
22,488
+0.21(+3.62%)
Dec 29, 2023
6.000
6.000
5.630
5.800
38,037
-0.16(-2.68%)
Dec 28, 2023
5.990
6.150
5.960
5.960
24,103
-0.05(-0.83%)
Dec 27, 2023
6.150
6.180
5.910
6.010
38,804
-0.14(-2.28%)
Dec 26, 2023
6.300
6.388
6.103
6.150
24,221
-0.09(-1.44%)
Dec 22, 2023
6.260
6.387
5.880
6.240
45,201
+0.10(+1.63%)
Dec 21, 2023
6.290
6.290
6.108
6.140
41,469
-0.03(-0.41%)
Dec 20, 2023
6.250
6.520
6.160
6.165
50,339
-0.17(-2.61%)
Dec 19, 2023
6.170
6.350
6.170
6.330
14,228
+0.14(+2.26%)
Dec 18, 2023
6.420
6.420
6.170
6.190
31,562
-0.14(-2.21%)
Dec 15, 2023
6.500
6.630
6.240
6.330
40,617
-0.23(-3.51%)
Dec 14, 2023
6.540
6.690
6.520
6.560
30,570
-0.05(-0.76%)
Dec 13, 2023
6.630
6.692
6.512
6.610
26,747
+0.05(+0.76%)
Dec 12, 2023
6.560
6.760
6.560
6.560
41,617
-0.06(-0.91%)
Dec 11, 2023
6.900
6.900
6.500
6.620
54,109
-0.10(-1.49%)
Dec 08, 2023
6.820
6.880
6.560
6.720
35,000
-0.01(-0.15%)
Dec 07, 2023
6.630
6.910
6.630
6.730
69,162
+0.13(+1.97%)
Dec 06, 2023
6.500
6.830
6.460
6.600
78,496
+0.08(+1.23%)
Dec 05, 2023
6.400
6.590
6.210
6.520
62,955
+0.15(+2.35%)
Dec 04, 2023
6.030
6.480
6.030
6.370
77,276
+0.17(+2.74%)
Dec 01, 2023
6.030
6.340
6.020
6.200
50,978
+0.06(+0.98%)
Nov 30, 2023
6.090
6.150
6.021
6.140
44,963
+0.02(+0.33%)
Nov 29, 2023
6.300
6.330
6.080
6.120
39,100
-0.02(-0.33%)
Nov 28, 2023
6.500
6.530
5.980
6.140
89,457
-0.47(-7.11%)
Nov 27, 2023
6.330
6.700
6.330
6.610
115,174
+0.41(+6.61%)
Nov 24, 2023
6.000
6.426
6.000
6.200
70,077
+0.02(+0.32%)
Nov 22, 2023
6.060
6.190
5.920
6.180
73,722
+0.20(+3.34%)
Nov 21, 2023
5.700
5.980
5.665
5.980
47,986
+0.32(+5.65%)
Nov 20, 2023
6.120
6.120
5.480
5.660
119,485
-0.36(-5.98%)
Nov 17, 2023
6.210
6.240
5.905
6.020
95,395
-0.12(-1.95%)
Nov 16, 2023
6.500
6.500
5.910
6.140
172,921
+0.05(+0.82%)
Nov 15, 2023
5.748
6.116
5.748
6.090
327,970
+0.44(+7.84%)
Nov 14, 2023
5.655
5.752
5.476
5.647
119,025
-0.06(-1.09%)
Nov 13, 2023
5.748
5.748
5.535
5.709
60,514
+0.17(+3.09%)
Nov 10, 2023
5.810
5.810
5.476
5.538
52,750
+0.05(+0.99%)
Nov 09, 2023
5.632
5.756
5.445
5.484
42,536
-0.12(-2.22%)
Nov 08, 2023
5.748
5.865
5.484
5.608
40,832
-0.19(-3.22%)
Nov 07, 2023
5.709
5.896
5.663
5.795
221,649
+0.36(+6.57%)
Nov 06, 2023
5.515
5.515
5.326
5.438
21,438
-0.09(-1.69%)
Nov 03, 2023
5.399
5.570
5.331
5.531
49,646
+0.17(+3.19%)
Nov 02, 2023
5.414
5.460
5.204
5.360
71,543
-0.09(-1.71%)
Nov 01, 2023
5.344
5.453
5.259
5.453
76,708
+0.16(+2.93%)
Oct 31, 2023
5.312
5.414
5.286
5.298
25,326
+0.00(+0.00%)
Oct 30, 2023
5.368
5.368
5.267
5.298
12,007
-0.08(-1.45%)
Oct 27, 2023
5.282
5.445
5.282
5.375
6,595
-0.10(-1.84%)
Oct 26, 2023
5.476
5.500
5.391
5.476
18,022
-0.02(-0.28%)
Oct 25, 2023
5.414
5.527
5.406
5.492
27,607
-0.03(-0.56%)
Oct 24, 2023
5.570
5.764
5.352
5.523
32,931
+0.01(+0.14%)
Oct 23, 2023
5.430
5.538
5.322
5.515
16,415
+0.07(+1.28%)
Oct 20, 2023
5.344
5.476
5.302
5.445
137,941
+0.08(+1.45%)
Oct 19, 2023
5.236
5.368
5.236
5.368
11,254
+0.09(+1.62%)
Oct 18, 2023
5.222
5.368
5.222
5.282
7,500
-0.02(-0.29%)
Oct 17, 2023
5.259
5.348
5.212
5.298
40,142
-0.02(-0.29%)
Oct 16, 2023
5.189
5.313
5.189
5.313
31,110
+0.11(+2.09%)
Oct 13, 2023
5.352
5.352
5.204
5.204
20,880
-0.07(-1.33%)
Oct 12, 2023
5.166
5.414
5.166
5.274
18,155
+0.11(+2.11%)
Oct 11, 2023
5.321
5.329
5.150
5.166
33,663
-0.11(-2.06%)
Oct 10, 2023
5.267
5.360
5.247
5.274
34,685
-0.05(-0.88%)
Oct 09, 2023
5.251
5.391
5.204
5.321
23,489
-0.01(-0.15%)
Oct 06, 2023
5.267
5.430
5.197
5.329
50,325
+0.04(+0.73%)
Oct 05, 2023
5.337
5.507
5.142
5.290
43,198
+0.05(+1.04%)
Oct 04, 2023
5.158
5.352
5.158
5.236
109,543
-0.12(-2.18%)
Oct 03, 2023
5.321
5.430
5.259
5.352
58,713
-0.07(-1.29%)
Oct 02, 2023
5.399
5.515
5.321
5.422
42,905
-0.02(-0.43%)
Sep 29, 2023
5.577
5.577
5.360
5.445
44,317
-0.15(-2.64%)
Sep 28, 2023
5.484
5.639
5.484
5.593
42,700
+0.00(+0.00%)
Sep 27, 2023
5.492
5.772
5.438
5.593
98,652
-0.11(-1.91%)
Sep 26, 2023
5.709
5.810
5.647
5.702
30,081
-0.06(-1.08%)
Sep 25, 2023
6.028
5.826
5.694
5.764
112,803
-0.10(-1.72%)
Sep 22, 2023
5.026
5.981
4.964
5.865
267,605
+0.72(+14.05%)
Sep 21, 2023
4.567
5.197
4.567
5.142
119,017
+0.29(+5.92%)
Sep 20, 2023
4.195
4.886
4.101
4.855
377,197
+0.71(+17.04%)
Sep 19, 2023
4.016
4.148
3.845
4.148
60,214
+0.08(+1.91%)
Sep 18, 2023
4.024
4.125
3.946
4.070
20,407
+0.05(+1.16%)
Sep 15, 2023
3.962
4.070
3.892
4.024
44,230
-0.05(-1.33%)
Sep 14, 2023
3.876
4.202
3.861
4.078
49,059
+0.16(+4.17%)
Sep 13, 2023
3.931
4.070
3.899
3.915
32,158
-0.02(-0.59%)
Sep 12, 2023
4.000
4.039
3.938
3.938
9,455
+0.01(+0.20%)
Sep 11, 2023
4.218
4.311
3.931
3.931
63,488
-0.29(-6.95%)
Sep 08, 2023
4.253
4.399
4.224
4.224
7,776
+0.02(+0.52%)
Sep 07, 2023
4.078
4.202
4.078
4.202
15,772
+0.05(+1.31%)
Sep 06, 2023
4.319
4.350
4.125
4.148
21,658
-0.27(-6.15%)
Sep 05, 2023
4.179
4.420
4.117
4.420
14,901
+0.21(+4.98%)
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.