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
Aridis Pharmaceuticals Inc
(NQ:
ARDS
)
0.3101
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 18, 2023
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 (%)
Mar 31, 2021
5.740
6.000
5.700
5.900
27,626
+0.15(+2.61%)
Mar 30, 2021
6.090
6.090
5.680
5.750
10,583
+0.03(+0.52%)
Mar 29, 2021
6.610
6.703
5.510
5.720
152,671
-0.78(-12.00%)
Mar 26, 2021
6.265
6.500
6.245
6.500
7,100
+0.45(+7.44%)
Mar 25, 2021
6.430
6.470
5.970
6.050
51,224
-0.51(-7.82%)
Mar 24, 2021
6.400
6.820
6.350
6.563
2,643
+0.16(+2.55%)
Mar 23, 2021
6.835
6.835
6.400
6.400
18,084
-0.58(-8.31%)
Mar 22, 2021
7.040
7.130
6.690
6.980
13,164
-0.06(-0.85%)
Mar 19, 2021
6.320
7.040
6.300
7.040
11,700
+0.57(+8.81%)
Mar 18, 2021
6.740
7.000
6.350
6.470
19,277
-0.69(-9.64%)
Mar 17, 2021
6.960
7.180
6.960
7.160
12,918
-0.01(-0.14%)
Mar 16, 2021
7.550
7.860
7.110
7.170
82,270
-0.73(-9.24%)
Mar 15, 2021
7.330
8.250
7.330
7.900
131,591
+0.18(+2.33%)
Mar 12, 2021
6.150
7.728
6.150
7.720
142,000
+1.35(+21.19%)
Mar 11, 2021
6.250
6.593
5.980
6.370
11,220
-0.03(-0.47%)
Mar 10, 2021
6.360
6.900
6.090
6.400
60,637
+0.12(+1.91%)
Mar 09, 2021
6.410
6.430
6.100
6.280
23,180
+0.05(+0.80%)
Mar 08, 2021
6.110
6.400
5.560
6.230
32,349
+0.69(+12.45%)
Mar 05, 2021
5.810
5.810
4.700
5.540
32,200
-0.08(-1.42%)
Mar 04, 2021
5.980
6.080
5.620
5.620
34,522
-0.49(-8.02%)
Mar 03, 2021
6.320
6.430
6.050
6.110
15,966
-0.30(-4.68%)
Mar 02, 2021
6.240
6.650
6.120
6.410
8,005
+0.07(+1.10%)
Mar 01, 2021
6.490
6.520
6.310
6.340
18,895
+0.03(+0.48%)
Feb 26, 2021
6.160
6.480
5.582
6.310
53,600
+0.15(+2.44%)
Feb 25, 2021
6.790
6.935
6.100
6.160
35,883
-0.26(-4.05%)
Feb 24, 2021
6.800
7.024
6.050
6.420
63,825
-0.32(-4.75%)
Feb 23, 2021
7.260
7.700
6.668
6.740
101,940
-0.51(-7.03%)
Feb 22, 2021
6.450
7.340
6.390
7.250
118,035
+0.77(+11.88%)
Feb 19, 2021
6.908
6.908
6.250
6.480
61,200
-0.22(-3.28%)
Feb 18, 2021
7.820
7.820
6.700
6.700
27,287
-1.14(-14.54%)
Feb 17, 2021
7.803
7.904
7.770
7.840
9,960
-0.26(-3.21%)
Feb 16, 2021
8.127
8.127
7.923
8.100
7,421
+0.02(+0.25%)
Feb 12, 2021
8.470
8.470
7.950
8.080
5,200
+0.13(+1.64%)
Feb 11, 2021
8.000
8.239
7.794
7.950
13,736
+0.19(+2.45%)
Feb 10, 2021
7.750
8.000
7.410
7.760
43,505
+0.04(+0.51%)
Feb 09, 2021
7.090
7.720
7.090
7.720
39,383
+0.45(+6.20%)
Feb 08, 2021
6.941
7.350
6.941
7.270
14,163
+0.21(+2.97%)
Feb 05, 2021
7.250
7.250
7.000
7.060
3,200
-0.01(-0.14%)
Feb 04, 2021
6.970
7.200
6.970
7.070
3,868
-0.07(-0.98%)
Feb 03, 2021
7.090
7.170
6.830
7.140
13,815
+0.01(+0.12%)
Feb 02, 2021
7.383
7.383
7.033
7.132
1,059
+0.01(+0.16%)
Feb 01, 2021
7.270
7.270
6.750
7.120
10,801
+0.10(+1.43%)
Jan 29, 2021
6.520
7.160
6.400
7.020
24,500
+0.43(+6.52%)
Jan 28, 2021
6.540
6.592
6.251
6.590
6,602
-0.06(-0.90%)
Jan 27, 2021
6.810
6.870
6.350
6.650
29,652
-0.47(-6.60%)
Jan 26, 2021
7.290
7.460
6.900
7.120
15,192
+0.11(+1.57%)
Jan 25, 2021
7.107
7.380
6.875
7.010
36,747
+0.12(+1.74%)
Jan 22, 2021
7.020
7.290
6.890
6.890
18,100
-0.12(-1.71%)
Jan 21, 2021
7.160
7.250
7.000
7.010
4,086
-0.24(-3.31%)
Jan 20, 2021
7.180
7.490
7.080
7.250
21,895
+0.14(+1.97%)
Jan 19, 2021
7.110
7.190
7.100
7.110
5,090
+0.01(+0.14%)
Jan 15, 2021
7.000
7.270
7.000
7.100
14,700
+0.12(+1.72%)
Jan 14, 2021
6.930
7.000
6.600
6.980
10,378
+0.11(+1.60%)
Jan 13, 2021
6.690
6.950
6.550
6.870
15,799
+0.18(+2.69%)
Jan 12, 2021
6.420
7.260
6.410
6.690
55,216
+0.32(+5.02%)
Jan 11, 2021
6.310
6.490
6.240
6.370
24,131
+0.12(+1.92%)
Jan 08, 2021
5.880
6.487
5.880
6.250
14,700
+0.25(+4.17%)
Jan 07, 2021
6.200
6.200
5.970
6.000
6,909
-0.08(-1.32%)
Jan 06, 2021
6.470
6.470
6.060
6.080
18,770
-0.32(-5.00%)
Jan 05, 2021
6.240
6.600
6.220
6.400
10,670
+0.36(+5.96%)
Jan 04, 2021
6.240
6.240
6.030
6.040
3,773
-0.03(-0.49%)
Dec 31, 2020
6.070
6.070
6.070
5,646
-0.04(-0.65%)
Dec 30, 2020
6.170
6.250
6.110
6.110
5,646
-0.06(-0.97%)
Dec 29, 2020
6.410
6.430
6.170
6.170
15,661
-0.25(-3.89%)
Dec 28, 2020
6.480
6.810
6.400
6.420
4,813
-0.06(-0.93%)
Dec 24, 2020
6.800
6.800
6.480
6.480
6,300
-0.07(-1.07%)
Dec 23, 2020
6.750
6.857
6.520
6.550
8,008
+0.09(+1.39%)
Dec 22, 2020
6.480
6.730
6.460
6.460
19,005
-0.02(-0.31%)
Dec 21, 2020
6.620
7.110
6.480
6.480
41,180
-0.22(-3.28%)
Dec 18, 2020
7.100
7.410
6.700
6.700
13,400
-0.19(-2.76%)
Dec 17, 2020
7.080
7.380
6.890
6.890
9,424
-0.21(-2.96%)
Dec 16, 2020
6.900
7.180
6.900
7.100
6,058
+0.04(+0.57%)
Dec 15, 2020
7.260
7.617
6.860
7.060
21,839
-0.62(-8.07%)
Dec 14, 2020
7.312
7.850
7.305
7.680
68,985
+0.31(+4.21%)
Dec 11, 2020
6.925
7.370
6.925
7.370
4,000
+0.23(+3.22%)
Dec 10, 2020
6.900
7.350
6.610
7.140
6,640
-0.19(-2.59%)
Dec 09, 2020
7.358
7.500
6.745
7.330
7,229
+0.22(+3.09%)
Dec 08, 2020
7.135
7.165
7.100
7.110
4,642
-0.03(-0.42%)
Dec 07, 2020
6.910
7.400
6.720
7.140
22,526
+0.31(+4.62%)
Dec 04, 2020
6.490
6.990
6.210
6.825
43,000
+0.67(+10.80%)
Dec 03, 2020
6.500
6.798
6.160
6.160
9,715
-0.09(-1.44%)
Dec 02, 2020
6.400
6.430
6.250
6.250
11,944
-0.27(-4.14%)
Dec 01, 2020
7.070
7.070
6.400
6.520
26,976
-0.32(-4.68%)
Nov 30, 2020
6.800
7.070
6.800
6.840
1,694
+0.01(+0.17%)
Nov 27, 2020
7.041
7.041
6.820
6.829
1,200
-0.18(-2.59%)
Nov 25, 2020
7.080
7.160
6.910
7.010
4,500
+0.17(+2.49%)
Nov 24, 2020
7.100
7.100
6.800
6.840
8,720
-0.01(-0.15%)
Nov 23, 2020
7.130
7.130
6.840
6.850
4,885
-0.36(-4.99%)
Nov 20, 2020
7.077
7.400
6.827
7.210
6,300
+0.34(+5.03%)
Nov 19, 2020
6.650
7.160
6.650
6.865
1,753
+0.04(+0.66%)
Nov 18, 2020
6.670
7.105
6.660
6.820
3,741
+0.05(+0.74%)
Nov 17, 2020
6.910
6.950
6.760
6.770
2,316
-0.24(-3.42%)
Nov 16, 2020
7.770
7.770
7.010
7.010
13,446
-0.09(-1.27%)
Nov 13, 2020
6.950
7.605
6.735
7.100
23,200
+0.45(+6.77%)
Nov 12, 2020
6.890
6.890
6.510
6.650
4,466
-0.10(-1.48%)
Nov 11, 2020
6.670
6.850
6.550
6.750
4,241
+0.22(+3.37%)
Nov 10, 2020
6.700
6.830
6.480
6.530
5,040
-0.20(-2.97%)
Nov 09, 2020
6.455
6.900
6.399
6.730
7,965
-0.07(-1.03%)
Nov 06, 2020
6.370
6.970
6.370
6.800
2,300
+0.27(+4.13%)
Nov 05, 2020
6.850
6.850
6.390
6.530
3,353
-0.09(-1.36%)
Nov 04, 2020
6.557
6.793
6.550
6.620
5,943
+0.11(+1.69%)
Nov 03, 2020
6.410
6.510
6.220
6.510
3,950
+0.15(+2.36%)
Nov 02, 2020
6.090
6.450
6.090
6.360
5,424
+0.17(+2.75%)
Oct 30, 2020
6.450
6.771
6.190
6.190
5,200
-0.29(-4.48%)
Oct 29, 2020
6.930
6.930
6.360
6.480
5,645
+0.10(+1.57%)
Oct 28, 2020
6.700
6.700
6.180
6.380
11,780
-0.62(-8.86%)
Oct 27, 2020
7.340
7.700
6.690
7.000
33,630
-0.34(-4.63%)
Oct 26, 2020
8.000
8.000
7.000
7.340
20,185
-0.43(-5.53%)
Oct 23, 2020
8.040
8.340
7.680
7.770
10,200
+0.12(+1.57%)
Oct 22, 2020
7.880
8.500
7.600
7.650
31,379
-0.12(-1.61%)
Oct 21, 2020
7.840
8.150
7.435
7.775
43,209
+0.04(+0.58%)
Oct 20, 2020
8.080
8.080
7.500
7.730
28,280
-0.04(-0.51%)
Oct 19, 2020
8.300
8.390
7.770
7.770
40,044
+0.06(+0.77%)
Oct 16, 2020
7.990
7.990
7.711
7.711
1,100
-0.14(-1.77%)
Oct 15, 2020
7.514
7.900
7.514
7.850
2,447
+0.43(+5.79%)
Oct 14, 2020
7.200
7.925
7.141
7.420
12,522
-0.02(-0.27%)
Oct 13, 2020
7.460
7.800
7.290
7.440
11,993
-0.09(-1.26%)
Oct 12, 2020
7.470
7.535
7.010
7.535
7,568
+0.11(+1.41%)
Oct 09, 2020
7.510
8.090
7.400
7.430
10,700
-0.07(-0.93%)
Oct 08, 2020
7.730
7.750
7.410
7.500
5,820
-0.15(-1.96%)
Oct 07, 2020
7.610
7.650
7.600
7.650
4,444
-0.24(-3.04%)
Oct 06, 2020
8.240
8.250
7.510
7.890
4,393
-0.12(-1.50%)
Oct 05, 2020
7.600
8.350
7.200
8.010
26,445
+0.51(+6.80%)
Oct 02, 2020
7.005
7.500
7.005
7.500
9,800
+0.00(+0.00%)
Oct 01, 2020
7.420
7.500
6.915
7.500
3,976
+0.42(+5.93%)
Sep 30, 2020
6.760
7.080
6.760
7.080
345
-0.12(-1.67%)
Sep 29, 2020
7.280
7.500
7.178
7.200
2,032
+0.04(+0.61%)
Sep 28, 2020
7.100
7.360
7.020
7.157
5,142
-0.03(-0.43%)
Sep 25, 2020
6.995
7.290
6.995
7.188
2,800
-0.15(-2.08%)
Sep 24, 2020
6.660
7.460
6.630
7.340
13,546
+0.72(+10.88%)
Sep 23, 2020
7.090
7.230
6.620
6.620
2,265
-0.51(-7.15%)
Sep 22, 2020
6.750
7.310
6.750
7.130
32,941
+0.23(+3.33%)
Sep 21, 2020
7.150
7.500
6.628
6.900
16,505
-0.44(-5.99%)
Sep 18, 2020
7.000
7.500
6.860
7.340
31,600
+0.23(+3.23%)
Sep 17, 2020
7.060
7.255
6.870
7.110
26,022
-0.28(-3.79%)
Sep 16, 2020
7.270
7.390
7.120
7.390
14,135
+0.30(+4.30%)
Sep 15, 2020
7.361
7.361
6.870
7.085
6,776
-0.01(-0.21%)
Sep 14, 2020
6.730
7.100
6.730
7.100
7,106
+0.30(+4.41%)
Sep 11, 2020
6.920
7.100
6.800
6.800
3,200
-0.09(-1.31%)
Sep 10, 2020
7.110
7.110
6.800
6.890
5,986
-0.31(-4.31%)
Sep 09, 2020
7.340
7.400
7.110
7.200
2,488
-0.50(-6.49%)
Sep 08, 2020
7.200
7.730
7.050
7.700
14,531
+0.76(+10.95%)
Sep 04, 2020
7.490
7.740
6.620
6.940
8,000
-0.31(-4.28%)
Sep 03, 2020
7.390
7.750
6.860
7.250
14,169
-0.50(-6.45%)
Sep 02, 2020
7.250
7.750
7.200
7.750
18,695
+0.53(+7.34%)
Sep 01, 2020
7.010
7.450
7.000
7.220
27,069
+0.22(+3.14%)
Aug 31, 2020
6.818
7.480
6.818
7.000
1,455
-0.30(-4.11%)
Aug 28, 2020
7.100
7.330
6.980
7.300
10,100
+0.28(+3.99%)
Aug 27, 2020
6.950
7.020
6.560
7.020
4,764
-0.28(-3.84%)
Aug 26, 2020
6.490
7.500
6.260
7.300
25,323
+0.54(+7.99%)
Aug 25, 2020
6.500
7.030
6.350
6.760
10,657
+0.24(+3.68%)
Aug 24, 2020
6.520
6.520
6.080
6.520
15,720
+0.11(+1.72%)
Aug 21, 2020
6.388
6.420
6.388
6.410
2,000
-0.04(-0.62%)
Aug 20, 2020
6.800
6.800
6.400
6.450
2,958
-0.27(-4.02%)
Aug 19, 2020
6.750
6.750
6.250
6.720
7,928
-0.04(-0.59%)
Aug 18, 2020
6.700
6.900
6.583
6.760
3,715
+0.22(+3.36%)
Aug 17, 2020
6.600
6.700
6.430
6.540
6,710
+0.13(+2.03%)
Aug 14, 2020
6.760
6.760
6.110
6.410
13,500
-0.43(-6.25%)
Aug 13, 2020
7.000
7.200
6.600
6.837
8,989
-0.06(-0.91%)
Aug 12, 2020
6.960
7.480
6.580
6.900
20,597
-0.28(-3.92%)
Aug 11, 2020
7.500
7.500
7.040
7.181
2,371
-0.42(-5.51%)
Aug 10, 2020
7.610
7.680
7.380
7.600
2,344
+0.37(+5.12%)
Aug 07, 2020
7.150
7.990
7.150
7.230
17,100
+0.11(+1.54%)
Aug 06, 2020
6.910
7.294
6.910
7.120
2,955
+0.02(+0.28%)
Aug 05, 2020
6.920
7.320
6.650
7.100
3,975
-0.08(-1.11%)
Aug 04, 2020
6.800
7.370
6.320
7.180
24,474
+0.31(+4.52%)
Aug 03, 2020
6.850
7.400
6.560
6.869
2,866
-0.13(-1.87%)
Jul 31, 2020
6.610
7.190
6.610
7.000
3,200
-0.09(-1.27%)
Jul 30, 2020
6.900
7.090
6.690
7.090
1,751
+0.15(+2.16%)
Jul 29, 2020
6.490
6.940
6.490
6.940
1,553
+0.04(+0.58%)
Jul 28, 2020
7.780
7.780
6.810
6.900
7,449
+0.02(+0.29%)
Jul 27, 2020
7.410
7.410
6.770
6.880
3,896
-0.21(-2.96%)
Jul 24, 2020
6.940
7.150
6.430
7.090
18,200
+0.33(+4.88%)
Jul 23, 2020
7.100
7.100
6.700
6.760
2,348
-0.16(-2.31%)
Jul 22, 2020
7.010
7.210
6.780
6.920
10,126
-0.30(-4.19%)
Jul 21, 2020
7.830
7.830
6.970
7.223
9,512
-0.13(-1.80%)
Jul 20, 2020
6.760
7.880
6.760
7.355
18,176
+0.50(+7.22%)
Jul 17, 2020
6.650
7.350
6.650
6.860
7,700
-0.20(-2.83%)
Jul 16, 2020
6.810
7.080
6.810
7.060
3,835
+0.43(+6.49%)
Jul 15, 2020
6.760
6.936
6.250
6.630
15,819
-0.45(-6.36%)
Jul 14, 2020
8.650
8.650
6.660
7.080
42,018
-0.53(-6.96%)
Jul 13, 2020
6.640
8.300
6.640
7.610
65,300
+1.11(+17.08%)
Jul 10, 2020
6.500
6.950
6.230
6.500
9,200
+0.09(+1.40%)
Jul 09, 2020
6.170
6.740
6.100
6.410
18,075
+0.01(+0.16%)
Jul 08, 2020
6.300
6.400
6.265
6.400
5,902
+0.05(+0.79%)
Jul 07, 2020
6.510
6.610
6.350
6.350
2,023
-0.15(-2.31%)
Jul 06, 2020
6.500
6.500
6.500
6.500
908
+0.17(+2.69%)
Jul 02, 2020
6.500
6.650
6.330
6.330
1,800
-0.26(-3.95%)
Jul 01, 2020
6.710
6.720
6.590
6.590
1,403
-0.04(-0.60%)
Jun 30, 2020
6.580
6.743
6.570
6.630
3,908
-0.10(-1.49%)
Jun 29, 2020
6.604
6.822
6.330
6.730
3,679
-0.27(-3.86%)
Jun 26, 2020
7.000
7.060
6.220
7.000
17,900
+0.40(+6.06%)
Jun 25, 2020
6.470
6.790
6.310
6.600
9,666
+0.44(+7.14%)
Jun 24, 2020
6.560
6.560
6.000
6.160
5,949
-0.09(-1.44%)
Jun 23, 2020
7.200
7.200
6.170
6.250
33,033
-0.68(-9.81%)
Jun 22, 2020
7.200
7.200
6.880
6.930
6,123
-0.21(-2.94%)
Jun 19, 2020
7.540
7.540
6.650
7.140
15,400
-0.44(-5.80%)
Jun 18, 2020
6.850
8.635
6.850
7.580
47,479
+0.53(+7.52%)
Jun 17, 2020
6.410
7.250
6.410
7.050
16,217
+0.36(+5.38%)
Jun 16, 2020
6.600
6.690
6.441
6.690
3,538
+0.26(+4.04%)
Jun 15, 2020
6.371
6.430
6.371
6.430
952
+0.05(+0.80%)
Jun 12, 2020
6.160
6.580
6.160
6.379
6,400
+0.24(+3.86%)
Jun 11, 2020
6.190
6.330
6.142
6.142
2,732
+0.06(+1.02%)
Jun 10, 2020
6.200
6.380
5.910
6.080
17,719
-0.37(-5.74%)
Jun 09, 2020
6.985
6.985
6.133
6.450
15,834
-0.45(-6.54%)
Jun 08, 2020
7.050
7.050
6.619
6.902
4,101
+0.15(+2.25%)
Jun 05, 2020
6.940
7.020
6.750
6.750
1,200
+0.02(+0.30%)
Jun 04, 2020
6.860
7.030
6.000
6.730
12,988
-0.29(-4.13%)
Jun 03, 2020
7.031
7.031
7.020
7.020
749
-0.28(-3.84%)
Jun 02, 2020
6.910
7.465
6.600
7.300
4,588
+0.44(+6.41%)
Jun 01, 2020
7.349
7.467
6.860
6.860
3,362
-0.08(-1.22%)
May 29, 2020
6.720
7.000
6.689
6.945
5,500
+0.54(+8.35%)
May 28, 2020
7.700
8.120
6.410
6.410
27,800
-1.59(-19.88%)
May 27, 2020
8.210
8.500
7.755
8.000
5,563
-0.40(-4.76%)
May 26, 2020
8.500
8.500
8.026
8.400
1,536
+0.00(+0.00%)
May 22, 2020
8.080
8.500
7.630
8.400
1,600
+0.67(+8.67%)
May 21, 2020
8.600
8.600
7.730
7.730
5,384
-0.78(-9.17%)
May 20, 2020
8.140
8.510
7.730
8.510
6,078
+0.02(+0.24%)
May 19, 2020
8.600
8.600
7.540
8.490
3,120
-0.01(-0.12%)
May 18, 2020
8.140
8.600
7.800
8.500
9,754
-0.10(-1.16%)
May 15, 2020
7.660
9.970
7.660
8.600
42,600
+1.63(+23.39%)
May 14, 2020
7.700
7.700
6.450
6.970
8,023
-0.76(-9.83%)
May 13, 2020
9.140
9.140
7.730
7.730
2,357
-0.82(-9.59%)
May 12, 2020
8.560
8.967
8.400
8.550
3,339
+0.19(+2.27%)
May 11, 2020
8.800
8.800
8.360
8.360
2,380
-0.61(-6.80%)
May 08, 2020
9.500
9.500
8.300
8.970
2,400
+0.26(+2.99%)
May 07, 2020
8.910
9.300
8.710
8.710
3,497
+0.11(+1.28%)
May 06, 2020
8.500
10.00
8.200
8.600
10,943
+0.39(+4.75%)
May 05, 2020
7.770
10.18
7.510
8.210
52,851
+0.81(+10.95%)
May 04, 2020
6.550
7.400
6.300
7.400
18,196
+1.37(+22.74%)
May 01, 2020
6.400
6.400
6.000
6.029
400
-0.37(-5.80%)
Apr 30, 2020
6.000
6.400
5.800
6.400
2,012
+0.48(+8.11%)
Apr 29, 2020
6.390
6.390
5.890
5.920
1,376
-0.13(-2.15%)
Apr 28, 2020
5.990
6.155
5.980
6.050
2,506
-0.05(-0.82%)
Apr 27, 2020
5.970
6.100
5.950
6.100
1,523
-0.27(-4.24%)
Apr 24, 2020
6.370
6.370
6.370
6.370
1,000
-0.00(-0.02%)
Apr 23, 2020
5.800
6.400
5.800
6.371
2,184
+0.47(+7.98%)
Apr 22, 2020
5.900
5.900
5.900
108
+0.00(+0.00%)
Apr 21, 2020
6.000
6.000
5.800
5.900
2,135
-0.10(-1.67%)
Apr 20, 2020
6.090
6.090
6.000
6.000
608
-0.02(-0.33%)
Apr 17, 2020
6.250
6.281
6.020
6.020
1,600
-0.38(-5.94%)
Apr 16, 2020
6.150
6.400
6.033
6.400
1,983
+0.29(+4.75%)
Apr 15, 2020
6.110
6.110
6.110
52
+0.00(+0.00%)
Apr 14, 2020
6.240
6.500
5.870
6.110
5,240
-0.35(-5.42%)
Apr 13, 2020
6.250
6.500
5.638
6.460
3,338
+0.21(+3.36%)
Apr 09, 2020
5.900
6.250
5.830
6.250
1,100
+0.46(+7.94%)
Apr 08, 2020
5.760
5.790
5.751
5.790
2,344
-0.11(-1.86%)
Apr 07, 2020
6.180
6.180
5.750
5.900
1,650
+0.33(+5.92%)
Apr 06, 2020
5.900
5.910
5.570
5.570
1,854
-0.13(-2.28%)
Apr 03, 2020
5.250
5.900
5.150
5.700
1,500
+0.46(+8.78%)
Apr 02, 2020
5.225
5.514
5.225
5.240
1,776
-0.08(-1.42%)
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.