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
Cara Therapeutics
(NQ:
CARA
)
0.7782
+0.0060 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
0.7460
0.7875
0.7210
0.7519
192,131
-0.00(-0.48%)
Apr 29, 2024
0.6810
0.7669
0.6810
0.7555
506,418
+0.07(+10.40%)
Apr 26, 2024
0.6900
0.7264
0.6800
0.6843
169,234
-0.02(-2.24%)
Apr 25, 2024
0.6610
0.7168
0.6400
0.7000
318,987
+0.03(+4.23%)
Apr 24, 2024
0.7200
0.7200
0.6613
0.6716
216,118
-0.04(-5.02%)
Apr 23, 2024
0.7187
0.7300
0.7000
0.7071
181,920
-0.02(-3.19%)
Apr 22, 2024
0.6600
0.7394
0.6500
0.7304
346,171
+0.07(+10.50%)
Apr 19, 2024
0.6850
0.6958
0.6500
0.6610
351,866
-0.03(-4.20%)
Apr 18, 2024
0.7300
0.7361
0.6800
0.6900
363,143
-0.04(-5.72%)
Apr 17, 2024
0.7090
0.7481
0.7000
0.7319
184,641
+0.02(+3.23%)
Apr 16, 2024
0.7100
0.7175
0.6311
0.7090
601,466
-0.00(-0.14%)
Apr 15, 2024
0.7600
0.7839
0.7000
0.7100
439,706
-0.05(-7.08%)
Apr 12, 2024
0.8100
0.8300
0.7574
0.7641
306,332
-0.05(-5.74%)
Apr 11, 2024
0.8015
0.8289
0.8015
0.8106
214,481
-0.00(-0.17%)
Apr 10, 2024
0.8200
0.8263
0.8043
0.8120
357,032
-0.02(-2.40%)
Apr 09, 2024
0.8536
0.8592
0.8200
0.8320
272,487
+0.01(+0.79%)
Apr 08, 2024
0.8615
0.8800
0.7355
0.8255
579,094
-0.05(-5.60%)
Apr 05, 2024
0.8258
0.8945
0.8120
0.8745
453,410
+0.05(+5.90%)
Apr 04, 2024
0.9174
0.9450
0.8100
0.8258
470,477
-0.08(-8.99%)
Apr 03, 2024
0.9400
0.9490
0.8778
0.9074
318,552
-0.01(-1.32%)
Apr 02, 2024
0.9053
0.9290
0.8900
0.9195
270,378
+0.01(+1.04%)
Apr 01, 2024
0.9114
0.9402
0.8600
0.9100
328,963
+0.00(+0.00%)
Mar 28, 2024
0.8500
0.9600
0.8500
0.9100
637,279
+0.04(+4.72%)
Mar 27, 2024
0.7700
0.8764
0.7501
0.8690
569,185
+0.14(+19.01%)
Mar 26, 2024
0.8400
0.8380
0.7230
0.7302
710,082
-0.09(-10.94%)
Mar 25, 2024
0.8600
0.9189
0.8100
0.8199
470,713
-0.06(-7.18%)
Mar 22, 2024
0.9000
0.9399
0.8755
0.8833
204,803
-0.01(-0.93%)
Mar 21, 2024
0.9000
0.9400
0.8800
0.8916
220,183
-0.01(-1.24%)
Mar 20, 2024
0.8700
0.9500
0.8300
0.9028
504,787
+0.01(+1.44%)
Mar 19, 2024
0.9100
0.9500
0.8200
0.8900
332,814
-0.02(-1.92%)
Mar 18, 2024
0.8713
0.9297
0.8006
0.9074
375,839
+0.03(+3.34%)
Mar 15, 2024
0.7800
0.8871
0.7620
0.8781
745,418
+0.09(+11.65%)
Mar 14, 2024
0.8700
0.9057
0.7349
0.7865
1,039,069
-0.08(-9.62%)
Mar 13, 2024
0.8700
0.9197
0.8512
0.8702
414,534
-0.01(-1.11%)
Mar 12, 2024
0.9480
0.9480
0.8511
0.8800
681,109
-0.07(-7.36%)
Mar 11, 2024
0.9814
1.010
0.9110
0.9499
894,148
-0.03(-3.21%)
Mar 08, 2024
1.080
1.100
0.9600
0.9814
930,596
-0.07(-6.53%)
Mar 07, 2024
1.010
1.070
0.9901
1.050
622,430
+0.06(+6.05%)
Mar 06, 2024
0.8900
1.000
0.8900
0.9901
589,349
+0.08(+8.80%)
Mar 05, 2024
0.8840
0.9405
0.8250
0.9100
1,226,315
-0.09(-8.98%)
Mar 04, 2024
1.000
1.150
0.9710
0.9998
2,246,313
+0.05(+5.24%)
Mar 01, 2024
0.8419
0.9600
0.8176
0.9500
1,009,522
+0.10(+11.74%)
Feb 29, 2024
0.8900
0.9412
0.8100
0.8502
843,509
-0.04(-4.47%)
Feb 28, 2024
0.9900
1.000
0.8538
0.8900
827,330
-0.06(-5.87%)
Feb 27, 2024
0.8299
0.9539
0.8200
0.9455
799,866
+0.14(+18.03%)
Feb 26, 2024
0.9580
1.010
0.8000
0.8011
1,827,970
-0.11(-11.69%)
Feb 23, 2024
0.8200
1.130
0.8200
0.9071
4,313,129
+0.11(+13.56%)
Feb 22, 2024
0.7000
0.8000
0.6800
0.7988
1,213,866
+0.12(+18.13%)
Feb 21, 2024
0.6700
0.6900
0.6100
0.6762
381,924
+0.03(+5.28%)
Feb 20, 2024
0.6300
0.7000
0.6200
0.6423
607,938
+0.02(+2.57%)
Feb 16, 2024
0.6007
0.6400
0.5603
0.6262
538,567
+0.03(+5.19%)
Feb 15, 2024
0.5696
0.6174
0.5652
0.5953
658,830
+0.03(+5.34%)
Feb 14, 2024
0.5300
0.5700
0.5300
0.5651
299,117
+0.03(+5.98%)
Feb 13, 2024
0.5810
0.5900
0.5200
0.5332
663,741
-0.05(-8.54%)
Feb 12, 2024
0.5570
0.6000
0.5570
0.5830
443,003
+0.02(+3.04%)
Feb 09, 2024
0.5222
0.5748
0.5200
0.5658
463,280
+0.05(+8.79%)
Feb 08, 2024
0.5270
0.5523
0.5150
0.5201
719,411
-0.01(-2.29%)
Feb 07, 2024
0.5884
0.6000
0.5300
0.5323
555,834
-0.04(-7.73%)
Feb 06, 2024
0.5800
0.6000
0.5700
0.5769
247,392
-0.00(-0.74%)
Feb 05, 2024
0.5700
0.5900
0.5470
0.5812
480,524
+0.01(+1.24%)
Feb 02, 2024
0.5499
0.5900
0.5471
0.5741
328,026
+0.01(+2.35%)
Feb 01, 2024
0.5521
0.5815
0.5310
0.5609
307,822
-0.00(-0.83%)
Jan 31, 2024
0.5700
0.5975
0.5500
0.5656
457,134
-0.00(-0.77%)
Jan 30, 2024
0.6000
0.6076
0.5600
0.5700
455,098
-0.04(-6.56%)
Jan 29, 2024
0.5900
0.6175
0.5570
0.6100
930,105
+0.03(+5.81%)
Jan 26, 2024
0.5670
0.5777
0.5225
0.5765
530,721
+0.01(+2.11%)
Jan 25, 2024
0.5580
0.5664
0.5000
0.5646
643,014
+0.03(+6.17%)
Jan 24, 2024
0.5700
0.5895
0.5200
0.5318
566,802
-0.04(-6.70%)
Jan 23, 2024
0.5768
0.5849
0.5380
0.5700
507,530
+0.01(+2.02%)
Jan 22, 2024
0.5754
0.6002
0.5412
0.5587
648,328
-0.01(-1.12%)
Jan 19, 2024
0.5624
0.5700
0.5280
0.5650
350,968
+0.02(+3.90%)
Jan 18, 2024
0.5400
0.5625
0.5130
0.5438
599,522
+0.01(+1.49%)
Jan 17, 2024
0.5500
0.5700
0.5210
0.5358
656,252
-0.00(-0.04%)
Jan 16, 2024
0.5987
0.5995
0.5100
0.5360
1,010,101
-0.03(-5.98%)
Jan 12, 2024
0.6000
0.6273
0.5600
0.5701
803,692
-0.03(-4.98%)
Jan 11, 2024
0.6200
0.6431
0.5845
0.6000
596,186
-0.02(-2.88%)
Jan 10, 2024
0.6646
0.6900
0.6072
0.6178
528,413
-0.03(-5.27%)
Jan 09, 2024
0.6700
0.6859
0.6320
0.6522
450,686
-0.03(-3.98%)
Jan 08, 2024
0.6200
0.6793
0.6120
0.6792
711,345
+0.07(+10.73%)
Jan 05, 2024
0.6600
0.6602
0.6100
0.6134
917,884
-0.05(-7.73%)
Jan 04, 2024
0.6801
0.7058
0.6400
0.6648
593,368
-0.02(-2.51%)
Jan 03, 2024
0.8042
0.8042
0.6701
0.6819
975,560
-0.07(-9.84%)
Jan 02, 2024
0.7410
0.8185
0.7260
0.7563
922,164
+0.01(+1.79%)
Dec 29, 2023
0.7590
0.8000
0.7122
0.7430
1,481,371
-0.02(-3.15%)
Dec 28, 2023
0.6565
0.7957
0.6565
0.7672
2,292,976
+0.11(+16.21%)
Dec 27, 2023
0.6933
0.6987
0.6200
0.6602
861,200
-0.03(-4.36%)
Dec 26, 2023
0.6537
0.7000
0.6510
0.6903
823,053
+0.02(+3.23%)
Dec 22, 2023
0.6000
0.6810
0.5900
0.6687
1,860,039
+0.07(+12.27%)
Dec 21, 2023
0.6261
0.6261
0.5900
0.5956
967,957
-0.01(-1.83%)
Dec 20, 2023
0.6210
0.6594
0.5800
0.6067
1,371,270
-0.01(-2.32%)
Dec 19, 2023
0.6300
0.6836
0.6000
0.6211
2,233,987
-0.01(-1.27%)
Dec 18, 2023
1.170
1.170
0.5683
0.6291
6,452,831
-0.60(-48.85%)
Dec 15, 2023
1.240
1.310
1.210
1.230
1,268,230
+0.02(+1.65%)
Dec 14, 2023
1.190
1.286
1.170
1.210
1,125,365
+0.01(+0.83%)
Dec 13, 2023
1.220
1.220
1.100
1.200
671,986
-0.01(-0.41%)
Dec 12, 2023
1.190
1.210
1.120
1.205
648,759
+0.05(+4.33%)
Dec 11, 2023
1.250
1.250
1.120
1.155
614,763
-0.09(-7.60%)
Dec 08, 2023
1.190
1.310
1.190
1.250
657,863
+0.05(+4.17%)
Dec 07, 2023
1.100
1.230
1.080
1.200
554,081
+0.07(+6.19%)
Dec 06, 2023
1.060
1.160
1.045
1.130
495,848
+0.08(+7.62%)
Dec 05, 2023
1.020
1.070
1.020
1.050
295,983
+0.03(+2.94%)
Dec 04, 2023
1.030
1.070
1.000
1.020
495,756
-0.04(-3.77%)
Dec 01, 2023
0.9600
1.099
0.9301
1.060
591,063
+0.09(+9.63%)
Nov 30, 2023
1.010
1.010
0.9300
0.9669
417,546
+0.01(+0.88%)
Nov 29, 2023
0.9925
1.020
0.9500
0.9585
495,574
-0.02(-1.90%)
Nov 28, 2023
0.9600
0.9861
0.9051
0.9771
267,902
+0.05(+4.91%)
Nov 27, 2023
0.9732
0.9816
0.9000
0.9314
652,185
-0.05(-5.11%)
Nov 24, 2023
1.000
1.010
0.9000
0.9816
534,269
+0.02(+2.01%)
Nov 22, 2023
1.040
1.050
0.9402
0.9623
652,854
-0.05(-4.72%)
Nov 21, 2023
1.060
1.070
1.010
1.010
460,356
-0.05(-4.72%)
Nov 20, 2023
1.100
1.120
1.050
1.060
319,659
-0.04(-3.64%)
Nov 17, 2023
1.110
1.140
1.080
1.100
353,874
+0.01(+0.92%)
Nov 16, 2023
1.150
1.160
1.040
1.090
470,047
-0.03(-2.68%)
Nov 15, 2023
1.100
1.190
1.070
1.120
603,672
+0.03(+2.28%)
Nov 14, 2023
1.170
1.170
1.020
1.095
970,500
-0.08(-7.20%)
Nov 13, 2023
1.110
1.210
1.050
1.180
582,355
+0.13(+12.38%)
Nov 10, 2023
1.130
1.140
1.050
1.050
705,681
-0.06(-5.41%)
Nov 09, 2023
1.230
1.230
1.100
1.110
333,638
-0.08(-6.72%)
Nov 08, 2023
1.260
1.260
1.160
1.190
206,182
-0.05(-4.03%)
Nov 07, 2023
1.310
1.320
1.220
1.240
391,423
-0.09(-6.77%)
Nov 06, 2023
1.390
1.400
1.300
1.330
358,359
-0.02(-1.48%)
Nov 03, 2023
1.200
1.370
1.179
1.350
466,627
+0.16(+13.45%)
Nov 02, 2023
1.220
1.300
1.140
1.190
462,886
-0.02(-1.65%)
Nov 01, 2023
1.300
1.300
1.170
1.210
378,026
-0.08(-6.20%)
Oct 31, 2023
1.150
1.305
1.130
1.290
407,415
+0.12(+10.26%)
Oct 30, 2023
1.100
1.230
1.090
1.170
638,346
+0.11(+10.38%)
Oct 27, 2023
1.130
1.140
1.030
1.060
579,849
-0.09(-7.83%)
Oct 26, 2023
1.230
1.255
1.130
1.150
461,910
-0.08(-6.50%)
Oct 25, 2023
1.280
1.280
1.200
1.230
202,372
-0.05(-3.91%)
Oct 24, 2023
1.240
1.340
1.230
1.280
406,439
+0.05(+4.07%)
Oct 23, 2023
1.300
1.300
1.222
1.230
444,280
-0.06(-4.65%)
Oct 20, 2023
1.370
1.370
1.270
1.290
616,994
-0.07(-5.49%)
Oct 19, 2023
1.390
1.407
1.350
1.365
367,400
-0.04(-3.19%)
Oct 18, 2023
1.610
1.610
1.400
1.410
441,515
-0.18(-11.32%)
Oct 17, 2023
1.510
1.650
1.470
1.590
508,513
+0.08(+5.30%)
Oct 16, 2023
1.430
1.530
1.380
1.510
302,216
+0.09(+6.34%)
Oct 13, 2023
1.400
1.440
1.360
1.420
250,831
+0.01(+1.07%)
Oct 12, 2023
1.510
1.510
1.390
1.405
244,338
-0.08(-5.39%)
Oct 11, 2023
1.640
1.680
1.480
1.485
349,569
-0.16(-10.00%)
Oct 10, 2023
1.440
1.660
1.420
1.650
507,885
+0.21(+14.58%)
Oct 09, 2023
1.470
1.476
1.360
1.440
455,037
-0.04(-2.70%)
Oct 06, 2023
1.480
1.500
1.400
1.480
368,957
+0.00(+0.00%)
Oct 05, 2023
1.420
1.500
1.415
1.480
430,767
+0.04(+2.78%)
Oct 04, 2023
1.580
1.590
1.400
1.440
795,765
-0.18(-11.11%)
Oct 03, 2023
1.640
1.650
1.580
1.620
474,139
-0.02(-1.22%)
Oct 02, 2023
1.660
1.675
1.610
1.640
382,075
-0.04(-2.38%)
Sep 29, 2023
1.690
1.740
1.670
1.680
419,306
-0.01(-0.59%)
Sep 28, 2023
1.690
1.700
1.590
1.690
463,611
+0.01(+0.60%)
Sep 27, 2023
1.790
1.860
1.640
1.680
728,213
-0.11(-6.15%)
Sep 26, 2023
1.680
1.870
1.680
1.790
540,038
+0.08(+4.68%)
Sep 25, 2023
1.700
1.760
1.690
1.710
919,641
+0.04(+2.40%)
Sep 22, 2023
1.720
1.730
1.660
1.670
561,633
-0.05(-2.91%)
Sep 21, 2023
1.760
1.800
1.710
1.720
538,216
-0.07(-3.91%)
Sep 20, 2023
1.920
1.920
1.730
1.790
531,304
-0.15(-7.73%)
Sep 19, 2023
1.880
1.980
1.850
1.940
410,935
+0.06(+3.19%)
Sep 18, 2023
2.300
2.310
1.880
1.880
1,296,173
-0.46(-19.66%)
Sep 15, 2023
2.070
2.480
2.060
2.340
2,906,870
+0.27(+13.04%)
Sep 14, 2023
1.870
2.085
1.840
2.070
1,423,111
+0.25(+13.74%)
Sep 13, 2023
1.720
1.890
1.700
1.820
1,083,851
+0.10(+5.81%)
Sep 12, 2023
1.830
1.831
1.710
1.720
1,068,531
-0.11(-6.01%)
Sep 11, 2023
1.920
1.970
1.820
1.830
665,749
-0.09(-4.69%)
Sep 08, 2023
2.000
2.000
1.880
1.920
797,105
-0.06(-3.03%)
Sep 07, 2023
2.130
2.140
1.944
1.980
1,127,817
-0.18(-8.33%)
Sep 06, 2023
2.160
2.250
2.120
2.160
806,577
+0.00(+0.00%)
Sep 05, 2023
2.420
2.460
2.110
2.160
1,491,381
-0.24(-10.00%)
Sep 01, 2023
2.600
2.660
2.360
2.400
1,564,887
-0.17(-6.61%)
Aug 31, 2023
2.730
2.778
2.560
2.570
621,258
-0.16(-5.86%)
Aug 30, 2023
2.790
2.850
2.720
2.730
228,178
-0.08(-2.85%)
Aug 29, 2023
2.800
2.873
2.780
2.810
272,689
+0.00(+0.00%)
Aug 28, 2023
2.780
2.860
2.780
2.810
319,017
+0.03(+1.08%)
Aug 25, 2023
2.870
2.883
2.715
2.780
311,494
-0.07(-2.46%)
Aug 24, 2023
3.030
3.030
2.850
2.850
456,844
-0.16(-5.32%)
Aug 23, 2023
2.960
3.040
2.960
3.010
300,583
+0.04(+1.35%)
Aug 22, 2023
3.030
3.040
2.951
2.970
391,273
-0.05(-1.66%)
Aug 21, 2023
2.980
3.060
2.950
3.020
427,424
+0.04(+1.34%)
Aug 18, 2023
2.950
3.035
2.900
2.980
529,546
-0.03(-1.00%)
Aug 17, 2023
2.950
3.060
2.910
3.010
583,066
+0.08(+2.73%)
Aug 16, 2023
3.000
3.015
2.925
2.930
503,538
-0.07(-2.33%)
Aug 15, 2023
3.000
3.025
2.960
3.000
549,843
+0.00(+0.00%)
Aug 14, 2023
3.060
3.060
2.950
3.000
475,578
-0.07(-2.28%)
Aug 11, 2023
3.060
3.087
2.990
3.070
317,665
-0.02(-0.65%)
Aug 10, 2023
3.040
3.268
2.980
3.090
473,513
+0.07(+2.32%)
Aug 09, 2023
2.910
3.040
2.840
3.020
611,556
+0.08(+2.72%)
Aug 08, 2023
2.930
3.080
2.840
2.940
1,652,022
-0.01(-0.34%)
Aug 07, 2023
3.100
3.100
2.910
2.950
606,628
-0.18(-5.75%)
Aug 04, 2023
3.200
3.255
3.120
3.130
310,993
-0.06(-1.88%)
Aug 03, 2023
3.070
3.240
3.050
3.190
523,014
+0.10(+3.24%)
Aug 02, 2023
3.160
3.160
3.000
3.090
397,059
-0.05(-1.59%)
Aug 01, 2023
3.310
3.340
3.090
3.140
1,059,273
-0.19(-5.71%)
Jul 31, 2023
3.280
3.450
3.260
3.330
1,219,339
+0.06(+1.83%)
Jul 28, 2023
3.150
3.289
3.140
3.270
714,071
+0.19(+6.17%)
Jul 27, 2023
2.950
3.170
2.950
3.080
1,059,872
+0.14(+4.76%)
Jul 26, 2023
2.790
2.940
2.770
2.940
607,984
+0.15(+5.38%)
Jul 25, 2023
2.880
2.920
2.780
2.790
567,374
-0.10(-3.46%)
Jul 24, 2023
2.930
3.025
2.857
2.890
383,153
-0.06(-2.03%)
Jul 21, 2023
2.940
3.020
2.900
2.950
440,155
+0.03(+1.03%)
Jul 20, 2023
3.100
3.120
2.830
2.920
722,401
-0.19(-6.11%)
Jul 19, 2023
3.060
3.180
3.020
3.110
805,479
+0.05(+1.63%)
Jul 18, 2023
2.860
3.125
2.859
3.060
928,693
+0.19(+6.62%)
Jul 17, 2023
2.840
3.010
2.820
2.870
767,941
+0.01(+0.35%)
Jul 14, 2023
2.880
2.890
2.730
2.860
1,357,480
-0.01(-0.35%)
Jul 13, 2023
2.830
2.930
2.810
2.870
763,507
+0.09(+3.24%)
Jul 12, 2023
2.750
2.805
2.710
2.780
762,098
+0.07(+2.58%)
Jul 11, 2023
2.670
2.770
2.610
2.710
759,450
+0.04(+1.50%)
Jul 10, 2023
2.660
2.770
2.610
2.670
954,891
+0.00(+0.00%)
Jul 07, 2023
2.590
2.730
2.580
2.670
1,211,347
+0.08(+3.09%)
Jul 06, 2023
2.840
2.840
2.570
2.590
1,447,509
-0.27(-9.44%)
Jul 05, 2023
2.930
3.029
2.840
2.860
1,106,084
-0.04(-1.38%)
Jul 03, 2023
2.840
2.940
2.780
2.900
1,063,396
+0.07(+2.47%)
Jun 30, 2023
2.850
2.869
2.780
2.830
1,261,925
-0.02(-0.70%)
Jun 29, 2023
3.050
3.050
2.770
2.850
3,228,848
-0.18(-5.94%)
Jun 28, 2023
3.430
3.440
3.020
3.030
2,866,718
-0.44(-12.68%)
Jun 27, 2023
3.400
4.450
3.345
3.470
15,260,939
+0.23(+7.10%)
Jun 26, 2023
3.450
3.530
3.210
3.240
1,422,378
-0.24(-6.90%)
Jun 23, 2023
3.510
3.550
3.360
3.480
1,674,339
-0.09(-2.52%)
Jun 22, 2023
3.260
3.670
3.250
3.570
1,539,820
+0.31(+9.51%)
Jun 21, 2023
3.160
3.305
3.010
3.260
1,352,790
+0.07(+2.19%)
Jun 20, 2023
3.190
3.305
3.065
3.190
2,539,322
-0.01(-0.31%)
Jun 16, 2023
3.260
3.305
3.160
3.200
10,103,545
-0.03(-0.93%)
Jun 15, 2023
3.350
3.350
3.120
3.230
1,553,389
-1.05(-24.53%)
May 08, 2023
4.380
4.410
4.235
4.280
406,847
-0.11(-2.51%)
May 05, 2023
4.400
4.420
4.285
4.390
302,434
+0.04(+0.92%)
May 04, 2023
4.200
4.360
4.120
4.350
357,378
+0.14(+3.33%)
May 03, 2023
4.110
4.285
4.078
4.210
394,640
+0.12(+2.93%)
May 02, 2023
4.230
4.310
4.025
4.090
527,577
-0.14(-3.31%)
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.