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, 2020
5.770
5.770
5.770
5.770
138
-0.03(-0.52%)
Mar 30, 2020
5.620
6.180
5.316
5.800
979
-0.01(-0.17%)
Mar 27, 2020
5.450
5.826
5.450
5.810
2,500
+0.31(+5.64%)
Mar 26, 2020
5.410
5.669
5.410
5.500
1,693
+0.55(+11.11%)
Mar 25, 2020
5.650
5.650
4.480
4.950
11,989
-0.29(-5.62%)
Mar 24, 2020
5.590
5.590
5.234
5.245
3,324
-0.31(-5.50%)
Mar 23, 2020
4.350
5.660
4.350
5.550
2,698
-0.02(-0.36%)
Mar 20, 2020
4.710
6.470
4.710
5.570
10,400
+1.02(+22.42%)
Mar 19, 2020
4.340
5.860
3.800
4.550
26,777
+0.21(+4.84%)
Mar 18, 2020
5.140
5.140
3.860
4.340
19,246
-0.55(-11.25%)
Mar 17, 2020
6.200
6.200
4.000
4.890
12,812
+0.35(+7.60%)
Mar 16, 2020
5.700
5.700
4.500
4.545
5,715
-0.71(-13.43%)
Mar 13, 2020
6.040
6.040
5.250
5.250
3,900
-0.25(-4.55%)
Mar 12, 2020
5.890
5.890
5.500
5.500
1,767
-0.26(-4.51%)
Mar 11, 2020
6.000
6.580
5.760
5.760
5,281
-0.37(-6.04%)
Mar 10, 2020
7.400
7.400
6.130
6.130
7,418
-1.10(-15.21%)
Mar 09, 2020
5.800
7.390
5.600
7.230
5,570
+0.86(+13.50%)
Mar 06, 2020
6.205
6.550
6.205
6.370
3,500
-0.29(-4.35%)
Mar 05, 2020
7.000
7.400
6.646
6.660
8,274
-0.44(-6.20%)
Mar 04, 2020
7.400
7.400
6.560
7.100
2,835
-0.15(-2.07%)
Mar 03, 2020
7.400
7.400
6.762
7.250
9,324
-0.14(-1.89%)
Mar 02, 2020
6.600
7.390
6.560
7.390
4,932
+0.65(+9.64%)
Feb 28, 2020
6.659
6.760
6.552
6.740
3,000
-0.02(-0.30%)
Feb 27, 2020
6.750
6.910
6.610
6.760
2,785
-0.64(-8.65%)
Feb 26, 2020
7.110
7.400
6.790
7.400
4,154
+0.10(+1.44%)
Feb 25, 2020
7.562
7.562
7.010
7.295
1,694
-0.36(-4.76%)
Feb 24, 2020
7.660
7.660
7.500
7.660
7,310
+0.27(+3.65%)
Feb 21, 2020
7.200
7.510
7.010
7.390
4,900
-0.14(-1.86%)
Feb 20, 2020
7.640
7.980
7.250
7.530
14,360
-0.04(-0.46%)
Feb 19, 2020
6.500
7.570
6.500
7.565
19,584
+1.42(+23.01%)
Feb 18, 2020
5.851
6.950
5.750
6.150
2,382
+0.32(+5.44%)
Feb 14, 2020
5.610
6.200
5.610
5.832
25,300
+0.09(+1.63%)
Feb 13, 2020
5.800
5.911
5.715
5.739
2,175
+0.01(+0.21%)
Feb 12, 2020
6.100
6.350
5.390
5.727
14,867
-0.38(-6.27%)
Feb 11, 2020
6.110
6.110
6.110
285
+0.00(+0.00%)
Feb 10, 2020
6.080
6.270
6.080
6.110
5,999
-0.21(-3.32%)
Feb 07, 2020
6.310
6.910
6.101
6.320
8,100
-0.05(-0.76%)
Feb 06, 2020
6.733
6.830
6.368
6.368
6,728
-0.40(-5.86%)
Feb 05, 2020
7.000
7.000
6.514
6.765
5,092
-0.21(-2.94%)
Feb 04, 2020
6.000
6.970
6.000
6.970
10,458
+0.77(+12.42%)
Feb 03, 2020
6.508
6.508
6.150
6.200
5,891
-0.71(-10.27%)
Jan 31, 2020
7.130
7.130
6.590
6.910
3,600
-0.18(-2.54%)
Jan 30, 2020
7.250
7.250
7.090
7.090
1,103
-0.11(-1.53%)
Jan 29, 2020
6.770
7.293
6.770
7.200
6,791
+0.58(+8.76%)
Jan 28, 2020
6.890
7.370
6.550
6.620
17,096
-0.17(-2.50%)
Jan 27, 2020
7.420
7.509
6.790
6.790
23,407
-0.82(-10.82%)
Jan 24, 2020
7.550
7.899
7.550
7.613
8,000
+0.20(+2.74%)
Jan 23, 2020
7.400
7.610
7.400
7.410
2,604
-0.17(-2.19%)
Jan 22, 2020
8.500
9.000
7.460
7.576
46,277
-0.72(-8.72%)
Jan 21, 2020
7.600
8.300
7.580
8.300
19,760
+0.89(+12.08%)
Jan 17, 2020
7.370
7.760
7.370
7.405
9,500
+0.04(+0.48%)
Jan 16, 2020
7.580
7.750
6.980
7.370
16,330
-0.21(-2.77%)
Jan 15, 2020
7.500
8.290
7.311
7.580
12,944
+0.45(+6.31%)
Jan 14, 2020
6.840
7.360
6.600
7.130
13,980
+0.26(+3.83%)
Jan 13, 2020
7.300
8.490
6.690
6.867
71,638
-0.22(-3.11%)
Jan 10, 2020
6.640
7.250
6.300
7.088
36,700
+0.84(+13.40%)
Jan 09, 2020
5.730
6.832
5.410
6.250
57,510
+0.82(+15.10%)
Jan 08, 2020
5.745
5.798
5.140
5.430
16,125
+0.15(+2.76%)
Jan 07, 2020
6.000
6.000
5.250
5.284
52,277
-0.66(-11.04%)
Jan 06, 2020
4.860
6.000
4.860
5.940
87,233
+1.24(+26.38%)
Jan 03, 2020
4.910
5.150
4.560
4.700
16,700
+0.15(+3.30%)
Jan 02, 2020
4.600
4.720
4.450
4.550
16,874
+0.10(+2.25%)
Dec 31, 2019
5.440
5.440
4.260
4.450
80,900
-0.83(-15.72%)
Dec 30, 2019
4.400
7.080
4.210
5.280
249,308
+1.08(+25.71%)
Dec 27, 2019
4.320
4.360
4.180
4.200
12,900
-0.20(-4.52%)
Dec 26, 2019
4.439
4.500
4.320
4.399
4,612
+0.12(+2.78%)
Dec 24, 2019
4.350
4.350
4.258
4.280
8,300
+0.12(+2.88%)
Dec 23, 2019
4.070
4.370
4.070
4.160
10,418
-0.04(-0.95%)
Dec 20, 2019
4.250
4.277
4.100
4.200
9,700
+0.01(+0.24%)
Dec 19, 2019
4.250
4.250
4.174
4.190
4,006
-0.07(-1.64%)
Dec 18, 2019
4.450
4.450
4.260
4.260
1,771
-0.14(-3.18%)
Dec 17, 2019
4.450
4.500
4.400
4.400
5,112
-0.10(-2.22%)
Dec 16, 2019
4.600
4.660
4.500
4.500
4,003
-0.11(-2.39%)
Dec 13, 2019
4.560
4.620
4.410
4.610
8,700
+0.06(+1.32%)
Dec 12, 2019
4.600
4.600
4.550
4.550
885
-0.00(-0.01%)
Dec 11, 2019
4.750
4.807
4.550
4.550
2,685
-0.13(-2.77%)
Dec 10, 2019
4.910
4.925
4.650
4.680
6,088
-0.29(-5.84%)
Dec 09, 2019
5.200
5.320
4.750
4.970
18,665
-0.08(-1.49%)
Dec 06, 2019
5.470
5.470
4.840
5.045
17,700
-0.19(-3.72%)
Dec 05, 2019
4.790
5.240
4.750
5.240
5,651
+0.44(+9.17%)
Dec 04, 2019
5.450
5.850
4.800
4.800
32,950
+0.05(+1.05%)
Dec 03, 2019
5.350
5.500
4.750
4.750
7,409
-0.28(-5.57%)
Dec 02, 2019
5.250
5.250
5.030
5.030
907
-0.47(-8.54%)
Nov 29, 2019
5.266
5.500
5.266
5.500
3,100
+0.36(+7.00%)
Nov 27, 2019
5.170
5.500
5.020
5.140
6,000
-0.23(-4.29%)
Nov 26, 2019
5.150
5.370
5.150
5.370
3,533
+0.04(+0.70%)
Nov 25, 2019
5.470
5.470
4.920
5.333
2,104
+0.22(+4.36%)
Nov 22, 2019
4.850
5.340
4.850
5.110
3,400
+0.21(+4.29%)
Nov 21, 2019
5.050
5.050
4.820
4.900
10,311
-0.33(-6.31%)
Nov 20, 2019
5.028
5.740
5.028
5.230
5,180
+0.05(+0.97%)
Nov 19, 2019
4.620
5.180
4.620
5.180
2,143
+0.36(+7.47%)
Nov 18, 2019
4.500
4.820
4.500
4.820
1,495
+0.27(+5.93%)
Nov 15, 2019
4.880
4.880
4.390
4.550
500
-0.45(-9.00%)
Nov 14, 2019
4.900
5.140
4.900
5.000
8,342
+0.00(+0.00%)
Nov 13, 2019
5.380
5.440
4.850
5.000
8,830
-0.13(-2.53%)
Nov 12, 2019
5.380
5.380
5.130
5.130
2,272
-0.26(-4.77%)
Nov 11, 2019
5.050
5.387
5.050
5.387
3,791
+0.23(+4.40%)
Nov 08, 2019
5.160
5.175
5.160
5.160
600
+0.00(+0.00%)
Nov 07, 2019
5.350
5.350
5.160
5.160
4,951
-0.01(-0.19%)
Nov 06, 2019
5.250
5.290
5.170
5.170
1,744
-0.08(-1.52%)
Nov 05, 2019
5.350
5.490
5.240
5.250
3,983
-0.10(-1.87%)
Nov 04, 2019
5.240
5.350
5.080
5.350
1,114
-0.07(-1.20%)
Nov 01, 2019
5.180
5.415
5.154
5.415
400
+0.36(+7.15%)
Oct 31, 2019
5.450
5.768
5.050
5.053
5,234
-0.27(-5.01%)
Oct 30, 2019
5.850
5.850
5.280
5.320
7,355
-0.23(-4.14%)
Oct 29, 2019
5.700
5.700
5.550
5.550
683
-0.15(-2.63%)
Oct 28, 2019
5.540
5.851
5.540
5.700
3,538
+0.12(+2.15%)
Oct 25, 2019
5.850
6.180
5.560
5.580
13,600
-0.32(-5.42%)
Oct 24, 2019
5.890
5.900
5.570
5.900
2,026
-0.15(-2.48%)
Oct 23, 2019
6.100
6.100
6.000
6.050
16,085
-0.15(-2.42%)
Oct 22, 2019
6.000
6.200
6.000
6.200
1,371
+0.14(+2.23%)
Oct 21, 2019
6.070
6.070
6.060
6.065
1,793
-0.04(-0.58%)
Oct 18, 2019
6.100
6.100
6.100
130
+0.00(+0.00%)
Oct 17, 2019
6.100
6.100
6.100
6.100
217
-0.06(-0.97%)
Oct 16, 2019
5.810
6.160
5.810
6.160
1,461
+0.60(+10.79%)
Oct 15, 2019
5.800
5.800
5.560
5.560
2,032
-0.15(-2.63%)
Oct 14, 2019
5.720
5.948
5.710
5.710
717
+0.01(+0.18%)
Oct 11, 2019
7.110
7.110
5.700
5.700
8,800
-0.25(-4.20%)
Oct 10, 2019
5.367
6.400
5.367
5.950
6,876
+0.20(+3.48%)
Oct 09, 2019
6.200
6.400
5.380
5.750
7,188
-0.45(-7.26%)
Oct 08, 2019
6.430
6.700
6.200
6.200
12,322
-0.47(-7.05%)
Oct 07, 2019
6.870
7.190
6.180
6.670
22,773
-0.10(-1.48%)
Oct 04, 2019
6.780
7.000
6.770
6.770
7,400
+0.02(+0.30%)
Oct 03, 2019
6.890
7.190
6.670
6.750
8,098
+0.06(+0.90%)
Oct 02, 2019
6.700
7.340
6.690
6.690
19,292
-0.41(-5.77%)
Oct 01, 2019
6.749
7.100
6.749
7.100
6,272
+0.37(+5.50%)
Sep 30, 2019
7.210
7.210
6.720
6.730
3,771
+0.16(+2.44%)
Sep 27, 2019
7.209
7.209
6.570
6.570
5,800
-0.13(-1.94%)
Sep 26, 2019
6.780
7.133
6.700
6.700
5,899
+0.00(+0.00%)
Sep 25, 2019
7.230
7.230
6.700
6.700
6,146
-0.43(-6.03%)
Sep 24, 2019
7.640
7.640
7.130
7.130
9,131
-0.29(-3.91%)
Sep 23, 2019
7.510
7.580
7.400
7.420
6,129
+0.01(+0.13%)
Sep 20, 2019
7.790
7.930
7.400
7.410
12,100
-0.19(-2.50%)
Sep 19, 2019
7.600
7.890
7.550
7.600
2,822
+0.04(+0.53%)
Sep 18, 2019
7.840
8.005
7.520
7.560
13,091
-0.14(-1.82%)
Sep 17, 2019
8.290
8.290
7.700
7.700
6,055
-0.66(-7.89%)
Sep 16, 2019
8.240
8.371
7.561
8.360
25,277
-0.22(-2.56%)
Sep 13, 2019
8.350
8.640
8.100
8.580
6,500
+0.35(+4.25%)
Sep 12, 2019
8.890
8.890
8.040
8.230
7,353
+0.08(+0.98%)
Sep 11, 2019
9.160
10.89
7.510
8.150
69,945
-2.36(-22.42%)
Sep 10, 2019
10.78
10.91
10.51
10.51
1,589
-0.26(-2.46%)
Sep 09, 2019
11.00
11.00
10.77
10.77
1,039
-0.61(-5.36%)
Sep 06, 2019
12.02
12.02
10.42
11.38
45,300
-0.82(-6.72%)
Sep 05, 2019
11.94
12.20
11.20
12.20
8,090
+0.47(+4.01%)
Sep 04, 2019
11.38
11.90
11.30
11.73
10,997
+0.83(+7.61%)
Sep 03, 2019
10.21
11.46
8.550
10.90
134,916
-0.78(-6.68%)
Aug 30, 2019
11.10
12.40
11.10
11.68
24,300
+0.05(+0.47%)
Aug 29, 2019
12.07
12.38
10.75
11.62
13,472
+0.12(+1.09%)
Aug 28, 2019
12.40
12.40
11.40
11.50
11,237
-0.49(-4.09%)
Aug 27, 2019
11.20
12.40
11.14
11.99
26,896
+0.81(+7.25%)
Aug 26, 2019
8.500
11.25
8.500
11.18
38,371
+2.93(+35.52%)
Aug 23, 2019
7.880
8.890
7.810
8.250
3,700
+0.54(+7.00%)
Aug 22, 2019
7.710
7.710
7.710
7.710
208
-0.32(-3.99%)
Aug 21, 2019
7.980
8.030
7.750
8.030
1,016
+0.38(+4.97%)
Aug 20, 2019
7.650
7.650
7.650
7.650
330
-0.33(-4.14%)
Aug 19, 2019
7.590
7.980
7.590
7.980
2,251
+0.23(+2.97%)
Aug 16, 2019
7.520
7.980
7.520
7.750
2,000
+0.23(+3.06%)
Aug 15, 2019
8.270
8.270
7.520
7.520
3,002
-0.86(-10.21%)
Aug 14, 2019
8.375
8.375
8.375
82
+0.00(+0.00%)
Aug 13, 2019
8.305
8.400
8.150
8.375
4,412
-0.02(-0.18%)
Aug 12, 2019
8.410
8.440
8.200
8.390
3,959
-0.04(-0.47%)
Aug 09, 2019
8.410
8.430
8.140
8.430
1,300
-0.02(-0.24%)
Aug 08, 2019
8.510
8.510
8.405
8.450
767
+0.29(+3.55%)
Aug 07, 2019
8.450
8.450
8.160
8.160
365
-0.30(-3.55%)
Aug 06, 2019
8.020
8.460
7.510
8.460
6,689
+0.44(+5.49%)
Aug 05, 2019
8.392
8.392
8.020
8.020
1,315
-0.43(-5.09%)
Aug 02, 2019
8.450
8.450
8.450
8.450
200
+0.65(+8.33%)
Aug 01, 2019
9.222
9.500
7.700
7.800
6,205
-0.90(-10.34%)
Jul 31, 2019
9.868
10.07
8.660
8.700
17,780
-1.41(-13.95%)
Jul 30, 2019
9.600
10.27
9.590
10.11
4,068
+0.57(+5.97%)
Jul 29, 2019
9.550
10.18
9.540
9.540
694
+0.10(+1.06%)
Jul 26, 2019
9.610
9.810
9.440
9.440
1,100
+0.02(+0.21%)
Jul 25, 2019
9.450
9.620
9.420
9.420
1,373
-0.06(-0.63%)
Jul 24, 2019
9.500
9.750
9.480
9.480
492
+0.04(+0.42%)
Jul 23, 2019
9.477
9.477
9.440
9.440
702
-0.36(-3.67%)
Jul 22, 2019
9.800
9.800
9.800
9.800
477
-0.01(-0.10%)
Jul 19, 2019
10.12
10.12
9.810
9.810
400
+0.00(+0.00%)
Jul 18, 2019
10.10
10.10
9.810
9.810
705
-0.50(-4.85%)
Jul 17, 2019
10.31
10.31
10.31
242
+0.00(+0.00%)
Jul 16, 2019
10.31
10.31
10.31
88
+0.00(+0.00%)
Jul 15, 2019
10.31
10.31
10.31
10.31
608
+0.56(+5.74%)
Jul 12, 2019
9.670
10.10
9.610
9.750
1,600
-0.26(-2.55%)
Jul 11, 2019
9.280
10.01
9.280
10.01
1,611
-0.29(-2.86%)
Jul 10, 2019
10.40
10.50
10.30
10.30
3,221
-0.03(-0.29%)
Jul 09, 2019
10.40
10.40
10.33
10.33
374
+0.05(+0.49%)
Jul 08, 2019
10.10
10.28
10.10
10.28
1,345
-0.02(-0.19%)
Jul 05, 2019
10.23
10.70
10.23
10.30
33,100
-0.32(-3.01%)
Jul 03, 2019
10.05
10.67
10.05
10.62
1,200
+0.05(+0.47%)
Jul 02, 2019
10.26
10.57
10.21
10.57
3,571
+0.00(+0.00%)
Jul 01, 2019
10.23
10.64
10.00
10.57
1,869
+0.40(+3.93%)
Jun 28, 2019
10.69
10.70
10.17
10.17
3,100
-0.53(-4.95%)
Jun 27, 2019
11.09
11.09
10.66
10.70
14,008
-0.39(-3.52%)
Jun 26, 2019
10.75
11.10
10.75
11.09
7,139
-0.01(-0.09%)
Jun 25, 2019
10.30
11.30
10.28
11.10
11,137
-0.02(-0.18%)
Jun 24, 2019
11.26
11.26
9.800
11.12
11,762
-0.22(-1.94%)
Jun 21, 2019
10.00
11.34
9.392
11.34
20,100
+0.54(+5.00%)
Jun 20, 2019
7.409
11.33
7.000
10.80
18,821
+3.47(+47.34%)
Jun 19, 2019
6.940
7.330
6.930
7.330
5,213
+0.09(+1.24%)
Jun 18, 2019
6.940
7.550
6.940
7.240
1,073
+0.14(+1.97%)
Jun 17, 2019
6.940
7.103
6.933
7.100
1,446
-0.06(-0.77%)
Jun 14, 2019
7.650
7.660
6.915
7.155
15,000
-0.62(-8.03%)
Jun 13, 2019
7.910
8.100
7.500
7.780
8,844
+0.35(+4.71%)
Jun 12, 2019
8.820
8.820
7.430
7.430
2,374
-1.07(-12.59%)
Jun 11, 2019
8.400
8.900
8.400
8.500
3,744
-0.07(-0.82%)
Jun 10, 2019
8.520
8.955
8.520
8.570
3,500
-0.59(-6.42%)
Jun 07, 2019
9.200
9.200
8.878
9.158
1,800
+0.36(+4.06%)
Jun 06, 2019
8.700
8.800
8.700
8.800
1,753
+0.43(+5.13%)
Jun 05, 2019
8.900
8.900
8.371
8.371
1,938
-0.66(-7.30%)
Jun 04, 2019
9.030
9.030
9.030
9.030
472
+0.03(+0.29%)
Jun 03, 2019
8.700
9.710
8.700
9.004
2,340
+0.30(+3.49%)
May 31, 2019
8.700
8.700
8.700
8.700
300
-0.75(-7.94%)
May 30, 2019
9.450
9.450
9.450
209
+0.00(+0.00%)
May 29, 2019
9.450
9.450
9.450
9.450
647
+0.25(+2.72%)
May 28, 2019
9.700
9.700
9.200
9.200
543
-0.12(-1.29%)
May 24, 2019
9.410
9.410
9.320
9.320
1,300
+0.05(+0.51%)
May 23, 2019
9.273
9.273
9.273
9.273
220
+0.23(+2.58%)
May 21, 2019
9.040
9.040
9.040
0
-0.36(-3.83%)
May 20, 2019
9.400
9.400
9.400
9.400
252
+0.00(+0.00%)
May 17, 2019
9.400
9.400
9.400
37
+0.00(+0.00%)
May 16, 2019
9.300
9.800
9.300
9.400
4,154
+0.00(+0.00%)
May 15, 2019
10.17
10.17
9.400
9.400
553
-0.36(-3.69%)
May 14, 2019
9.760
9.760
9.760
9.760
302
+0.19(+1.99%)
May 13, 2019
9.500
9.900
9.500
9.570
951
+0.36(+3.91%)
May 10, 2019
9.234
9.234
9.210
9.210
300
+0.01(+0.11%)
May 09, 2019
9.590
9.590
9.200
9.200
848
-0.90(-8.91%)
May 08, 2019
9.230
10.10
9.230
10.10
935
+0.32(+3.27%)
May 07, 2019
9.630
9.780
9.600
9.780
1,439
+0.17(+1.80%)
May 06, 2019
8.804
10.20
8.804
9.607
5,043
-0.05(-0.55%)
May 03, 2019
10.10
10.10
9.661
9.661
500
-0.63(-6.12%)
May 02, 2019
8.985
10.37
8.985
10.29
1,267
+0.79(+8.32%)
May 01, 2019
9.500
9.500
9.500
9.500
580
+0.69(+7.83%)
Apr 30, 2019
9.760
9.770
8.800
8.810
16,040
-1.09(-11.01%)
Apr 29, 2019
9.900
10.00
9.900
9.900
1,198
-0.10(-1.00%)
Apr 26, 2019
10.32
10.38
9.799
10.00
1,100
-0.07(-0.70%)
Apr 25, 2019
10.07
10.07
10.07
10.07
169
-0.38(-3.64%)
Apr 24, 2019
10.05
10.45
10.05
10.45
404
+0.36(+3.61%)
Apr 23, 2019
10.55
10.55
10.09
10.09
714
+0.44(+4.51%)
Apr 22, 2019
9.650
9.650
9.650
118
+0.00(+0.00%)
Apr 18, 2019
9.650
9.650
9.650
9.650
800
-0.13(-1.33%)
Apr 17, 2019
9.860
9.942
9.550
9.780
2,423
-0.07(-0.68%)
Apr 16, 2019
10.50
10.50
9.847
9.847
7,249
-0.85(-7.97%)
Apr 15, 2019
10.03
10.95
10.03
10.70
2,397
+0.57(+5.63%)
Apr 12, 2019
9.970
10.13
9.970
10.13
4,200
+0.03(+0.30%)
Apr 11, 2019
10.20
10.45
10.10
10.10
7,082
-0.05(-0.49%)
Apr 10, 2019
10.36
10.45
10.15
10.15
6,098
-0.08(-0.78%)
Apr 09, 2019
11.00
11.00
10.02
10.23
4,314
-1.10(-9.68%)
Apr 08, 2019
11.19
11.33
11.19
11.33
614
+0.03(+0.23%)
Apr 05, 2019
11.00
11.30
10.60
11.30
1,800
+0.46(+4.24%)
Apr 04, 2019
10.59
10.84
10.59
10.84
1,009
+0.01(+0.09%)
Apr 03, 2019
10.83
10.83
10.83
10.83
290
-0.27(-2.43%)
Apr 02, 2019
11.53
12.20
11.10
11.10
4,464
+0.45(+4.21%)
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.