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
Atreca Inc Cl A
(NQ:
BCEL
)
0.1500
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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 29, 2022
2.020
2.050
1.910
1.960
347,539
-0.10(-4.85%)
Apr 28, 2022
2.210
2.210
1.970
2.060
439,582
-0.05(-2.37%)
Apr 27, 2022
2.230
2.280
2.110
2.110
303,931
-0.10(-4.52%)
Apr 26, 2022
2.410
2.440
2.180
2.210
233,155
-0.17(-7.14%)
Apr 25, 2022
2.390
2.450
2.330
2.380
170,820
-0.04(-1.65%)
Apr 22, 2022
2.460
2.460
2.330
2.420
147,134
+0.00(+0.00%)
Apr 21, 2022
2.570
2.650
2.400
2.420
270,919
-0.17(-6.56%)
Apr 20, 2022
2.700
2.700
2.580
2.590
195,243
-0.12(-4.43%)
Apr 19, 2022
2.530
2.800
2.460
2.710
489,172
+0.18(+7.11%)
Apr 18, 2022
2.690
2.720
2.500
2.530
287,762
-0.11(-4.17%)
Apr 14, 2022
2.820
2.940
2.610
2.640
239,200
-0.20(-7.04%)
Apr 13, 2022
2.790
2.900
2.770
2.840
340,967
+0.05(+1.79%)
Apr 12, 2022
2.900
2.989
2.770
2.790
302,595
-0.11(-3.79%)
Apr 11, 2022
2.960
3.040
2.851
2.900
336,845
-0.07(-2.36%)
Apr 08, 2022
3.120
3.120
2.950
2.970
311,697
-0.13(-4.19%)
Apr 07, 2022
3.260
3.290
3.070
3.100
164,295
-0.15(-4.62%)
Apr 06, 2022
3.020
3.500
3.000
3.250
706,386
+0.15(+4.84%)
Apr 05, 2022
3.180
3.240
3.001
3.100
671,676
-0.06(-1.90%)
Apr 04, 2022
3.130
3.220
3.060
3.160
543,685
+0.07(+2.27%)
Apr 01, 2022
3.120
3.210
2.970
3.090
606,250
-0.08(-2.52%)
Mar 31, 2022
3.160
3.290
3.130
3.170
629,318
+0.01(+0.32%)
Mar 30, 2022
3.590
3.590
3.130
3.160
586,521
-0.34(-9.71%)
Mar 29, 2022
3.810
3.920
3.460
3.500
776,672
-0.33(-8.62%)
Mar 28, 2022
3.360
3.850
3.122
3.830
1,205,580
+0.55(+16.77%)
Mar 25, 2022
3.460
3.560
3.220
3.280
392,415
-0.16(-4.65%)
Mar 24, 2022
3.420
3.470
3.300
3.440
520,521
+0.04(+1.18%)
Mar 23, 2022
3.390
3.630
3.300
3.400
926,699
+0.02(+0.59%)
Mar 22, 2022
3.440
3.520
3.310
3.380
532,385
-0.02(-0.59%)
Mar 21, 2022
3.500
3.510
3.090
3.400
880,980
-0.05(-1.45%)
Mar 18, 2022
2.860
3.560
2.860
3.450
2,094,663
+0.58(+20.21%)
Mar 17, 2022
2.840
2.970
2.800
2.870
452,134
-0.05(-1.71%)
Mar 16, 2022
2.800
2.950
2.730
2.920
758,733
+0.21(+7.75%)
Mar 15, 2022
2.900
2.930
2.660
2.710
716,922
-0.14(-4.91%)
Mar 14, 2022
2.930
3.030
2.850
2.850
638,634
-0.14(-4.68%)
Mar 11, 2022
3.200
3.330
2.960
2.990
1,442,257
-0.13(-4.17%)
Mar 10, 2022
3.000
3.180
2.890
3.120
1,997,245
+0.06(+1.96%)
Mar 09, 2022
2.790
3.440
2.720
3.060
6,142,825
+0.42(+15.91%)
Mar 08, 2022
2.980
2.980
2.580
2.640
4,411,218
-0.57(-17.76%)
Mar 07, 2022
3.950
4.010
3.110
3.210
11,061,698
-1.99(-38.27%)
Mar 04, 2022
1.680
5.360
1.670
5.200
65,379,300
+3.53(+211.38%)
Mar 03, 2022
1.700
1.710
1.630
1.670
207,969
-0.04(-2.34%)
Mar 02, 2022
1.910
1.910
1.700
1.710
321,295
-0.18(-9.52%)
Mar 01, 2022
1.820
1.930
1.820
1.890
249,923
+0.09(+5.00%)
Feb 28, 2022
1.760
1.850
1.730
1.800
233,845
+0.04(+2.27%)
Feb 25, 2022
1.700
1.805
1.690
1.760
199,764
+0.09(+5.39%)
Feb 24, 2022
1.610
1.709
1.563
1.670
369,641
-0.02(-1.18%)
Feb 23, 2022
1.790
1.790
1.680
1.690
335,863
-0.09(-5.06%)
Feb 22, 2022
1.590
1.795
1.560
1.780
359,440
+0.17(+10.56%)
Feb 18, 2022
1.610
0
-0.03(-1.83%)
Feb 17, 2022
1.770
1.800
1.630
1.640
264,219
-0.17(-9.39%)
Feb 16, 2022
1.680
1.880
1.630
1.810
341,455
+0.15(+9.04%)
Feb 15, 2022
1.630
1.710
1.630
1.660
233,009
+0.04(+2.47%)
Feb 14, 2022
1.738
1.738
1.610
1.620
312,293
-0.09(-5.26%)
Feb 11, 2022
1.750
1.820
1.680
1.710
312,259
-0.05(-2.84%)
Feb 10, 2022
1.820
1.870
1.760
1.760
312,585
-0.11(-5.88%)
Feb 09, 2022
1.820
1.940
1.820
1.870
362,587
+0.06(+3.31%)
Feb 08, 2022
2.010
2.010
1.810
1.810
259,457
-0.13(-6.70%)
Feb 07, 2022
1.940
2.070
1.900
1.940
252,039
+0.03(+1.57%)
Feb 04, 2022
1.840
1.930
1.810
1.910
238,373
+0.08(+4.37%)
Feb 03, 2022
2.050
1.820
1.830
318,043
-0.24(-11.59%)
Feb 02, 2022
2.210
2.220
2.040
2.070
192,818
-0.08(-3.72%)
Feb 01, 2022
2.150
2.190
2.020
2.150
214,739
+0.03(+1.42%)
Jan 31, 2022
1.880
2.120
619,942
+0.29(+15.85%)
Jan 28, 2022
1.750
1.830
1.630
1.830
346,194
+0.09(+5.17%)
Jan 27, 2022
1.960
1.969
1.710
1.740
620,117
-0.20(-10.31%)
Jan 26, 2022
2.060
2.140
1.930
1.940
215,705
-0.12(-5.83%)
Jan 25, 2022
2.010
2.120
1.930
2.060
298,608
-0.03(-1.44%)
Jan 24, 2022
1.980
2.110
1.850
2.090
522,009
+0.07(+3.47%)
Jan 21, 2022
2.000
2.070
1.930
2.020
510,080
+0.01(+0.50%)
Jan 20, 2022
2.140
2.200
2.000
2.010
431,701
-0.11(-5.19%)
Jan 19, 2022
2.130
2.150
2.080
2.120
479,008
-0.01(-0.47%)
Jan 18, 2022
2.110
2.240
2.050
2.130
654,946
+0.01(+0.47%)
Jan 14, 2022
2.120
0
-0.14(-6.19%)
Jan 13, 2022
2.350
2.430
2.250
2.260
287,877
-0.07(-3.00%)
Jan 12, 2022
2.520
2.540
2.310
2.330
417,155
-0.15(-6.05%)
Jan 11, 2022
2.420
2.575
2.380
2.480
513,991
+0.06(+2.48%)
Jan 10, 2022
2.630
2.640
2.390
2.420
533,096
-0.21(-7.98%)
Jan 07, 2022
2.630
2.830
2.600
2.630
317,811
+0.00(+0.00%)
Jan 06, 2022
2.700
2.700
2.550
2.630
215,773
-0.07(-2.59%)
Jan 05, 2022
3.000
3.070
2.680
2.700
680,576
-0.18(-6.25%)
Jan 04, 2022
3.000
3.080
2.850
2.880
363,457
-0.05(-1.71%)
Jan 03, 2022
3.050
3.140
2.930
2.930
379,918
-0.10(-3.30%)
Dec 31, 2021
3.010
3.100
2.960
3.030
362,375
+0.01(+0.33%)
Dec 30, 2021
3.100
3.250
3.010
3.020
647,723
-0.11(-3.51%)
Dec 29, 2021
3.000
3.160
2.990
3.130
569,331
+0.09(+2.96%)
Dec 28, 2021
3.040
3.125
2.954
3.040
555,279
+0.00(+0.00%)
Dec 27, 2021
3.170
3.170
3.010
3.040
376,517
-0.14(-4.40%)
Dec 23, 2021
3.080
3.230
3.040
3.180
514,749
+0.12(+3.92%)
Dec 22, 2021
3.206
3.206
3.035
3.060
279,983
-0.04(-1.29%)
Dec 21, 2021
3.120
3.290
3.070
3.100
363,954
-0.01(-0.32%)
Dec 20, 2021
3.200
3.240
3.100
3.110
269,670
-0.13(-4.01%)
Dec 17, 2021
3.180
3.410
3.090
3.240
661,709
+0.02(+0.62%)
Dec 16, 2021
3.260
3.420
3.160
3.220
489,326
-0.05(-1.53%)
Dec 15, 2021
3.110
3.360
2.940
3.270
519,919
+0.15(+4.81%)
Dec 14, 2021
3.230
3.320
3.100
3.120
231,637
-0.14(-4.29%)
Dec 13, 2021
3.360
3.360
3.100
3.260
339,748
-0.10(-2.98%)
Dec 10, 2021
3.470
3.600
3.325
3.360
243,461
-0.13(-3.72%)
Dec 09, 2021
3.400
3.810
3.389
3.490
409,921
+0.09(+2.65%)
Dec 08, 2021
3.350
3.590
3.270
3.400
405,790
+0.12(+3.66%)
Dec 07, 2021
3.410
3.550
3.250
3.280
759,772
-0.10(-2.96%)
Dec 06, 2021
3.000
3.510
2.960
3.380
972,346
+0.51(+17.77%)
Dec 03, 2021
3.700
3.740
2.850
2.870
1,289,274
-0.84(-22.64%)
Dec 02, 2021
3.510
3.980
3.505
3.710
1,104,997
+0.33(+9.76%)
Dec 01, 2021
3.710
3.970
3.380
3.380
2,614,501
-0.21(-5.85%)
Nov 30, 2021
3.970
4.000
3.530
3.590
1,893,587
-0.36(-9.11%)
Nov 29, 2021
4.300
4.335
3.935
3.950
976,159
-0.39(-8.99%)
Nov 26, 2021
4.610
4.610
4.180
4.340
321,180
-0.30(-6.47%)
Nov 24, 2021
4.620
4.730
4.500
4.640
205,396
-0.07(-1.49%)
Nov 23, 2021
4.770
4.880
4.620
4.710
317,429
+0.14(+3.06%)
Nov 22, 2021
5.080
5.120
4.550
4.570
674,311
-0.49(-9.68%)
Nov 19, 2021
5.080
5.270
5.010
5.060
285,108
-0.03(-0.59%)
Nov 18, 2021
5.290
5.190
5.090
5.090
339,153
-0.16(-3.05%)
Nov 17, 2021
5.240
5.390
5.120
5.250
258,192
+0.06(+1.16%)
Nov 16, 2021
5.180
5.310
5.120
5.190
265,723
+0.00(+0.00%)
Nov 15, 2021
5.550
5.670
5.170
5.190
1,455,821
-0.37(-6.65%)
Nov 12, 2021
5.690
5.810
5.320
5.560
373,748
-0.03(-0.54%)
Nov 11, 2021
5.650
5.680
5.520
5.590
307,040
-0.07(-1.24%)
Nov 10, 2021
5.760
5.660
371,372
-0.21(-3.58%)
Nov 09, 2021
6.130
6.170
5.840
5.870
256,542
-0.27(-4.40%)
Nov 08, 2021
5.830
6.230
5.820
6.140
247,181
+0.32(+5.50%)
Nov 05, 2021
6.120
6.300
5.750
5.820
435,718
-0.32(-5.21%)
Nov 04, 2021
6.280
6.350
6.120
6.140
426,598
-0.11(-1.76%)
Nov 03, 2021
6.250
6.370
6.120
6.250
625,016
+0.03(+0.48%)
Nov 02, 2021
6.320
6.480
6.020
6.220
822,563
-0.07(-1.11%)
Nov 01, 2021
5.650
6.510
5.757
6.290
1,913,946
+1.11(+21.43%)
Oct 29, 2021
5.200
5.120
5.180
156,539
+0.00(+0.00%)
Oct 28, 2021
5.270
5.365
5.110
5.180
177,185
+0.00(+0.00%)
Oct 27, 2021
5.360
5.410
5.150
5.180
171,310
-0.18(-3.36%)
Oct 26, 2021
5.150
5.500
5.360
277,479
+0.16(+3.08%)
Oct 25, 2021
5.690
5.770
5.113
5.200
418,791
-0.46(-8.13%)
Oct 22, 2021
5.210
5.680
5.100
5.660
461,820
+0.37(+6.99%)
Oct 21, 2021
5.300
5.550
5.130
5.290
1,388,685
+0.05(+0.95%)
Oct 20, 2021
5.160
5.340
5.160
5.240
150,042
+0.09(+1.75%)
Oct 19, 2021
5.290
5.375
5.080
5.150
388,245
-0.13(-2.46%)
Oct 18, 2021
5.520
5.550
5.180
5.280
249,455
-0.25(-4.52%)
Oct 15, 2021
5.730
5.760
5.480
5.530
224,925
-0.10(-1.78%)
Oct 14, 2021
5.600
5.730
5.588
5.630
235,808
+0.05(+0.90%)
Oct 13, 2021
5.710
5.810
5.550
5.580
235,313
-0.15(-2.62%)
Oct 12, 2021
5.760
5.920
5.680
5.730
263,043
-0.07(-1.21%)
Oct 11, 2021
5.760
5.970
5.730
5.800
112,745
+0.00(+0.00%)
Oct 08, 2021
5.950
5.980
5.740
5.800
180,075
-0.15(-2.52%)
Oct 07, 2021
6.000
6.200
5.850
5.950
275,418
+0.01(+0.17%)
Oct 06, 2021
6.030
6.140
5.910
5.940
149,476
-0.20(-3.26%)
Oct 05, 2021
6.160
6.237
5.870
6.140
218,437
-0.03(-0.49%)
Oct 04, 2021
6.090
6.330
5.920
6.170
213,942
+0.05(+0.82%)
Oct 01, 2021
6.160
6.290
5.890
6.120
267,556
-0.11(-1.77%)
Sep 30, 2021
5.910
6.390
5.790
6.230
396,827
+0.47(+8.16%)
Sep 29, 2021
6.240
6.270
5.740
5.760
237,561
-0.48(-7.69%)
Sep 28, 2021
6.610
6.680
6.220
6.240
281,265
-0.42(-6.31%)
Sep 27, 2021
6.750
6.770
6.340
6.660
433,838
-0.05(-0.75%)
Sep 24, 2021
6.810
6.990
6.680
6.710
173,922
-0.13(-1.90%)
Sep 23, 2021
6.670
7.000
6.500
6.840
350,095
+0.17(+2.55%)
Sep 22, 2021
6.750
6.750
6.510
6.670
1,233,591
-0.06(-0.89%)
Sep 21, 2021
6.440
6.730
6.410
6.730
230,327
+0.29(+4.50%)
Sep 20, 2021
6.080
6.470
6.060
6.440
398,852
+0.15(+2.38%)
Sep 17, 2021
6.140
6.430
6.030
6.290
436,817
+0.18(+2.95%)
Sep 16, 2021
6.140
6.140
5.790
6.110
269,080
-0.01(-0.16%)
Sep 15, 2021
6.200
6.270
6.030
6.120
190,591
-0.08(-1.29%)
Sep 14, 2021
6.230
6.570
6.160
6.200
230,697
-0.01(-0.16%)
Sep 13, 2021
6.140
6.390
5.970
6.210
185,973
+0.08(+1.31%)
Sep 10, 2021
6.220
6.280
5.970
6.130
269,789
-0.02(-0.33%)
Sep 09, 2021
5.950
6.370
5.940
6.150
395,345
+0.18(+3.02%)
Sep 08, 2021
6.100
6.160
5.840
5.970
378,079
-0.16(-2.61%)
Sep 07, 2021
6.110
6.429
6.015
6.130
342,226
+0.01(+0.16%)
Sep 03, 2021
6.280
6.340
6.010
6.120
423,769
-0.26(-4.08%)
Sep 02, 2021
6.320
6.425
6.140
6.380
355,677
+0.04(+0.63%)
Sep 01, 2021
5.900
6.350
5.890
6.340
374,875
+0.47(+8.01%)
Aug 31, 2021
5.730
5.920
5.725
5.870
312,462
+0.14(+2.44%)
Aug 30, 2021
5.890
6.000
5.660
5.730
292,478
-0.16(-2.72%)
Aug 27, 2021
5.740
6.050
5.740
5.890
345,266
+0.15(+2.61%)
Aug 26, 2021
5.760
5.970
5.690
5.740
332,217
+0.02(+0.35%)
Aug 25, 2021
5.730
5.850
5.510
5.720
387,169
-0.04(-0.69%)
Aug 24, 2021
5.870
5.870
5.510
5.760
443,757
-0.09(-1.54%)
Aug 23, 2021
5.630
5.900
5.600
5.850
608,822
+0.31(+5.60%)
Aug 20, 2021
5.470
5.630
5.330
5.540
339,277
+0.05(+0.91%)
Aug 19, 2021
5.700
5.760
5.480
5.490
458,177
-0.25(-4.36%)
Aug 18, 2021
5.860
6.010
5.680
5.740
483,494
-0.14(-2.38%)
Aug 17, 2021
5.750
5.970
5.580
5.880
617,633
+0.04(+0.68%)
Aug 16, 2021
5.770
5.985
5.630
5.840
444,823
+0.05(+0.86%)
Aug 13, 2021
6.100
6.130
5.710
5.790
542,324
-0.34(-5.55%)
Aug 12, 2021
5.630
6.160
5.630
6.130
998,370
+0.39(+6.79%)
Aug 11, 2021
5.700
5.770
5.550
5.740
435,011
+0.05(+0.88%)
Aug 10, 2021
5.980
6.000
5.610
5.690
464,911
-0.27(-4.53%)
Aug 09, 2021
5.750
6.210
5.620
5.960
698,619
+0.27(+4.75%)
Aug 06, 2021
5.710
5.880
5.590
5.690
456,629
-0.07(-1.22%)
Aug 05, 2021
5.780
5.930
5.600
5.760
722,846
+0.10(+1.77%)
Aug 04, 2021
5.580
5.920
5.460
5.660
1,048,299
+0.07(+1.25%)
Aug 03, 2021
5.880
6.032
5.300
5.590
1,304,671
-0.26(-4.44%)
Aug 02, 2021
5.640
6.660
5.516
5.850
2,898,579
+0.36(+6.56%)
Jul 30, 2021
4.900
5.750
4.800
5.490
3,667,294
+0.58(+11.81%)
Jul 29, 2021
5.660
5.700
4.860
4.910
5,990,362
-3.30(-40.19%)
Jul 28, 2021
7.690
8.410
7.610
8.210
811,501
+0.58(+7.60%)
Jul 27, 2021
7.390
7.790
7.110
7.630
601,520
+0.22(+3.04%)
Jul 26, 2021
7.010
7.450
6.940
7.405
674,048
+0.35(+4.89%)
Jul 23, 2021
8.080
8.330
6.900
7.060
1,473,437
-1.03(-12.73%)
Jul 22, 2021
8.450
8.687
8.030
8.090
740,667
-0.43(-5.05%)
Jul 21, 2021
8.240
8.816
8.060
8.520
1,945,933
+0.26(+3.15%)
Jul 20, 2021
7.990
8.560
7.670
8.260
1,470,194
+0.34(+4.29%)
Jul 19, 2021
7.750
8.100
7.340
7.920
1,030,315
+0.12(+1.54%)
Jul 16, 2021
8.050
8.190
7.610
7.800
904,068
-0.24(-2.99%)
Jul 15, 2021
8.000
8.170
7.650
8.040
1,200,854
+0.09(+1.13%)
Jul 14, 2021
8.290
8.330
7.890
7.950
1,040,847
-0.31(-3.75%)
Jul 13, 2021
8.900
9.230
8.080
8.260
2,170,982
-0.81(-8.93%)
Jul 12, 2021
8.970
9.770
8.930
9.070
2,083,618
+0.06(+0.67%)
Jul 09, 2021
8.720
9.379
8.490
9.010
1,775,308
+0.29(+3.33%)
Jul 08, 2021
8.180
9.090
8.000
8.720
2,462,527
+0.41(+4.93%)
Jul 07, 2021
8.820
8.850
7.980
8.310
1,092,416
-0.50(-5.68%)
Jul 06, 2021
9.150
9.150
8.610
8.810
1,229,039
-0.14(-1.56%)
Jul 02, 2021
8.680
9.170
8.410
8.950
1,998,104
+0.30(+3.47%)
Jul 01, 2021
8.550
8.670
8.400
8.650
1,028,718
+0.13(+1.53%)
Jun 30, 2021
8.850
8.850
8.480
8.520
1,088,940
-0.31(-3.51%)
Jun 29, 2021
9.060
9.200
8.740
8.830
1,129,028
-0.12(-1.34%)
Jun 28, 2021
9.050
9.160
8.500
8.950
2,055,260
-0.04(-0.44%)
Jun 25, 2021
8.780
9.100
8.720
8.990
2,410,306
+0.22(+2.51%)
Jun 24, 2021
8.530
9.200
8.530
8.770
1,349,522
+0.46(+5.54%)
Jun 23, 2021
8.622
8.622
8.035
8.310
596,629
-0.16(-1.89%)
Jun 22, 2021
8.310
8.570
8.170
8.470
840,468
+0.19(+2.29%)
Jun 21, 2021
8.000
8.310
7.680
8.280
1,624,988
+0.46(+5.88%)
Jun 18, 2021
8.040
8.360
7.820
7.820
2,409,263
-0.38(-4.63%)
Jun 17, 2021
8.760
8.944
8.200
8.200
731,867
-0.61(-6.92%)
Jun 16, 2021
9.420
9.490
8.750
8.810
618,662
-0.58(-6.18%)
Jun 15, 2021
10.36
10.39
9.300
9.390
395,288
-0.99(-9.54%)
Jun 14, 2021
9.700
10.47
9.650
10.38
367,584
+0.78(+8.13%)
Jun 11, 2021
9.820
9.820
9.450
9.600
300,345
-0.27(-2.74%)
Jun 10, 2021
10.36
10.43
9.700
9.870
327,411
-0.40(-3.89%)
Jun 09, 2021
9.650
10.73
9.550
10.27
756,412
+0.76(+7.99%)
Jun 08, 2021
9.770
9.950
9.390
9.510
793,165
+0.60(+6.73%)
Jun 07, 2021
8.600
8.970
8.540
8.910
253,352
+0.25(+2.89%)
Jun 04, 2021
8.820
8.950
8.540
8.660
154,816
-0.11(-1.25%)
Jun 03, 2021
9.280
9.490
8.750
8.770
214,457
-0.50(-5.39%)
Jun 02, 2021
9.230
9.440
9.150
9.270
340,419
+0.09(+0.98%)
Jun 01, 2021
9.040
9.270
8.620
9.180
245,956
+0.16(+1.77%)
May 28, 2021
8.730
9.365
8.730
9.020
183,046
+0.29(+3.32%)
May 27, 2021
8.510
8.850
8.440
8.730
480,297
+0.35(+4.18%)
May 26, 2021
8.440
8.580
8.330
8.380
348,129
+0.07(+0.84%)
May 25, 2021
8.880
8.970
8.250
8.310
425,022
-0.44(-5.03%)
May 24, 2021
9.170
9.380
8.680
8.750
200,827
-0.37(-4.06%)
May 21, 2021
9.090
9.280
8.990
9.120
291,904
+0.22(+2.47%)
May 20, 2021
9.020
9.115
8.760
8.900
264,336
-0.04(-0.45%)
May 19, 2021
9.410
9.490
8.900
8.940
188,103
-0.64(-6.68%)
May 18, 2021
9.570
10.01
9.455
9.580
160,062
+0.08(+0.84%)
May 17, 2021
9.580
9.910
9.300
9.500
195,173
-0.08(-0.84%)
May 14, 2021
9.050
9.700
9.050
9.580
308,024
+0.67(+7.52%)
May 13, 2021
9.700
10.26
8.870
8.910
308,768
-0.91(-9.27%)
May 12, 2021
10.00
10.25
9.250
9.820
227,629
-0.28(-2.77%)
May 11, 2021
9.250
10.20
9.190
10.10
217,805
+0.39(+4.02%)
May 10, 2021
10.41
10.41
9.650
9.710
179,063
-0.07(-0.72%)
May 07, 2021
9.890
10.10
9.600
9.780
219,919
+0.00(+0.00%)
May 06, 2021
10.52
10.71
9.700
9.780
207,146
-0.63(-6.05%)
May 05, 2021
10.88
11.03
10.35
10.41
210,128
-0.39(-3.61%)
May 04, 2021
11.34
11.40
10.61
10.80
218,957
-0.60(-5.26%)
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.