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
Fangdd Network Group Ltd ADR
(NQ:
DUO
)
0.3900
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 1, 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
0.4068
0.4085
0.3900
0.4049
49,219
+0.00(+0.00%)
Apr 29, 2024
0.4023
0.4100
0.3855
0.4049
102,980
+0.01(+1.33%)
Apr 26, 2024
0.3850
0.4230
0.3850
0.3996
61,558
-0.01(-2.54%)
Apr 25, 2024
0.3990
0.4204
0.3880
0.4100
106,950
+0.02(+5.67%)
Apr 24, 2024
0.4090
0.4140
0.3800
0.3880
80,418
-0.02(-5.94%)
Apr 23, 2024
0.4190
0.4300
0.3912
0.4125
93,208
-0.01(-1.83%)
Apr 22, 2024
0.3900
0.4400
0.3800
0.4202
371,244
+0.04(+9.60%)
Apr 19, 2024
0.4000
0.4200
0.3812
0.3834
105,197
-0.02(-4.15%)
Apr 18, 2024
0.3900
0.4190
0.3801
0.4000
113,403
+0.01(+2.83%)
Apr 17, 2024
0.3799
0.3900
0.3610
0.3890
51,334
+0.02(+5.14%)
Apr 16, 2024
0.3940
0.3940
0.3512
0.3700
161,526
+0.00(+0.00%)
Apr 15, 2024
0.3900
0.4250
0.3613
0.3700
164,668
-0.03(-8.19%)
Apr 12, 2024
0.4372
0.4372
0.4020
0.4030
63,501
-0.04(-8.03%)
Apr 11, 2024
0.4334
0.4470
0.4212
0.4382
93,374
-0.00(-0.36%)
Apr 10, 2024
0.4490
0.4670
0.4319
0.4398
118,653
-0.02(-4.18%)
Apr 09, 2024
0.4845
0.4845
0.4400
0.4590
147,581
-0.03(-5.40%)
Apr 08, 2024
0.4450
0.5300
0.4300
0.4852
647,784
+0.06(+13.39%)
Apr 05, 2024
0.4410
0.4410
0.4202
0.4279
75,966
-0.00(-0.95%)
Apr 04, 2024
0.4300
0.4400
0.4250
0.4320
84,418
+0.01(+2.37%)
Apr 03, 2024
0.4500
0.4470
0.4150
0.4220
85,708
-0.01(-3.14%)
Apr 02, 2024
0.4500
0.4500
0.4150
0.4357
127,404
-0.01(-2.94%)
Apr 01, 2024
0.4480
0.4500
0.4250
0.4489
81,290
-0.00(-0.24%)
Mar 28, 2024
0.4500
0.4500
0.4301
0.4500
95,355
+0.00(+0.00%)
Mar 27, 2024
0.4300
0.4588
0.4250
0.4500
115,842
+0.02(+4.12%)
Mar 26, 2024
0.4200
0.4898
0.4200
0.4322
127,578
-0.01(-1.32%)
Mar 25, 2024
0.4750
0.4750
0.4250
0.4380
298,589
-0.01(-1.88%)
Mar 22, 2024
0.4689
0.4800
0.4310
0.4464
126,160
-0.01(-1.24%)
Mar 21, 2024
0.4899
0.4899
0.4515
0.4520
238,588
-0.03(-6.44%)
Mar 20, 2024
0.5037
0.5037
0.4729
0.4831
121,859
-0.00(-0.39%)
Mar 19, 2024
0.4900
0.4948
0.4200
0.4850
291,673
-0.01(-2.96%)
Mar 18, 2024
0.5300
0.5581
0.4810
0.4998
581,020
-0.06(-10.43%)
Mar 15, 2024
0.5702
0.5975
0.5300
0.5580
380,062
-0.05(-8.52%)
Mar 14, 2024
0.6200
0.6800
0.5900
0.6100
709,927
-0.09(-12.86%)
Mar 13, 2024
0.5960
0.7398
0.5347
0.7000
2,746,144
-0.05(-6.04%)
Mar 12, 2024
0.6350
0.7887
0.6100
0.7450
4,706,509
+0.08(+11.53%)
Mar 11, 2024
1.110
1.320
0.6500
0.6680
75,244,640
+0.06(+10.41%)
Mar 08, 2024
0.5595
0.6197
0.5595
0.6050
11,903,239
+0.03(+5.95%)
Mar 07, 2024
0.5650
0.5798
0.5501
0.5710
32,011
+0.02(+3.80%)
Mar 06, 2024
0.5542
0.5750
0.5500
0.5501
20,304
-0.02(-3.49%)
Mar 05, 2024
0.5686
0.5875
0.5460
0.5700
27,081
+0.00(+0.00%)
Mar 04, 2024
0.5806
0.5891
0.5700
0.5700
46,552
+0.01(+2.22%)
Mar 01, 2024
0.5400
0.5939
0.5400
0.5576
91,988
+0.02(+2.88%)
Feb 29, 2024
0.5500
0.5949
0.5420
0.5420
35,718
-0.01(-1.74%)
Feb 28, 2024
0.5890
0.5950
0.5515
0.5516
51,966
-0.03(-5.71%)
Feb 27, 2024
0.6000
0.6001
0.5667
0.5850
55,253
-0.01(-2.40%)
Feb 26, 2024
0.6700
0.6700
0.5500
0.5994
227,640
-0.08(-11.85%)
Feb 23, 2024
0.5706
0.6900
0.5706
0.6800
460,665
+0.08(+13.94%)
Feb 22, 2024
0.6001
0.6100
0.5722
0.5968
62,541
-0.02(-2.48%)
Feb 21, 2024
0.6200
0.6598
0.6120
0.6120
52,005
+0.00(+0.15%)
Feb 20, 2024
0.6700
0.6720
0.5800
0.6111
291,530
-0.06(-9.48%)
Feb 16, 2024
0.7000
0.7000
0.6350
0.6751
913,165
+0.01(+1.98%)
Feb 15, 2024
0.7065
0.7600
0.6000
0.6620
932,546
-0.04(-6.17%)
Feb 14, 2024
0.5600
0.7516
0.5400
0.7055
1,135,347
+0.16(+28.27%)
Feb 13, 2024
0.6300
0.6300
0.5500
0.5500
134,918
-0.01(-2.36%)
Feb 12, 2024
0.6200
0.6200
0.5300
0.5633
264,673
-0.06(-9.15%)
Feb 09, 2024
0.6000
0.6200
0.5600
0.6200
12,945
+0.04(+7.08%)
Feb 08, 2024
0.5885
0.6100
0.5510
0.5790
23,272
+0.03(+5.27%)
Feb 07, 2024
0.6200
0.6200
0.5500
0.5500
21,177
-0.03(-5.17%)
Feb 06, 2024
0.6320
0.6320
0.5800
0.5800
24,980
+0.00(+0.00%)
Feb 05, 2024
0.6001
0.6490
0.5800
0.5800
14,621
-0.02(-3.33%)
Feb 02, 2024
0.6300
0.6400
0.6000
0.6000
10,482
-0.01(-1.61%)
Feb 01, 2024
0.6000
0.6500
0.6000
0.6098
45,388
+0.01(+1.63%)
Jan 31, 2024
0.6255
0.6399
0.6000
0.6000
9,304
-0.04(-6.69%)
Jan 30, 2024
0.5827
0.6500
0.5827
0.6430
58,406
+0.04(+7.08%)
Jan 29, 2024
0.6465
0.6542
0.5800
0.6005
10,969
+0.02(+3.25%)
Jan 26, 2024
0.5990
0.6000
0.5800
0.5816
10,170
-0.00(-0.15%)
Jan 25, 2024
0.6400
0.6400
0.5800
0.5825
18,082
-0.06(-8.97%)
Jan 24, 2024
0.5699
0.6400
0.5620
0.6399
53,774
+0.08(+13.84%)
Jan 23, 2024
0.5598
0.5646
0.5598
0.5621
1,750
-0.01(-1.54%)
Jan 22, 2024
0.6300
0.6350
0.5600
0.5709
28,065
-0.01(-2.34%)
Jan 19, 2024
0.5722
0.6069
0.5722
0.5846
10,119
+0.01(+2.18%)
Jan 18, 2024
0.6008
0.6110
0.5720
0.5721
14,332
-0.02(-2.95%)
Jan 17, 2024
0.6500
0.6500
0.5620
0.5895
13,482
-0.02(-2.88%)
Jan 16, 2024
0.5990
0.6420
0.5519
0.6070
11,079
+0.03(+4.66%)
Jan 12, 2024
0.6000
0.6147
0.5800
0.5800
6,111
-0.02(-2.98%)
Jan 11, 2024
0.6000
0.6250
0.5825
0.5978
32,571
-0.02(-3.38%)
Jan 10, 2024
0.6004
0.6600
0.6000
0.6187
11,782
-0.01(-1.06%)
Jan 09, 2024
0.6650
0.6650
0.6026
0.6253
211,177
-0.03(-5.07%)
Jan 08, 2024
0.6300
0.7080
0.6300
0.6587
27,457
-0.00(-0.20%)
Jan 05, 2024
0.6800
0.6980
0.6600
0.6600
6,422
-0.02(-2.22%)
Jan 04, 2024
0.6800
0.7000
0.6432
0.6750
15,402
-0.00(-0.72%)
Jan 03, 2024
0.7100
0.7184
0.6601
0.6799
17,115
-0.02(-2.87%)
Jan 02, 2024
0.7100
0.7498
0.6850
0.7000
39,441
+0.03(+4.01%)
Dec 29, 2023
0.6700
0.7500
0.6400
0.6730
158,246
+0.04(+5.98%)
Dec 28, 2023
0.6841
0.6841
0.6201
0.6350
22,653
+0.01(+2.22%)
Dec 27, 2023
0.6500
0.6799
0.6100
0.6212
10,214
-0.03(-3.99%)
Dec 26, 2023
0.6876
0.6901
0.6306
0.6470
14,765
+0.01(+2.29%)
Dec 22, 2023
0.6501
0.7398
0.6000
0.6325
23,943
-0.02(-2.69%)
Dec 21, 2023
0.7000
0.7398
0.6187
0.6500
51,721
-0.01(-1.07%)
Dec 20, 2023
0.6301
0.7398
0.6202
0.6570
75,924
+0.04(+5.95%)
Dec 19, 2023
0.6470
0.6490
0.6000
0.6201
38,983
+0.05(+8.79%)
Dec 18, 2023
0.5400
0.6299
0.5186
0.5700
39,061
+0.03(+5.75%)
Dec 15, 2023
0.5499
0.5499
0.5101
0.5390
23,702
+0.03(+5.69%)
Dec 14, 2023
0.5194
0.5199
0.4800
0.5100
38,755
+0.02(+4.08%)
Dec 13, 2023
0.5301
0.5599
0.4760
0.4900
132,778
-0.06(-10.91%)
Dec 12, 2023
0.6000
0.6000
0.5301
0.5500
45,068
-0.04(-6.78%)
Dec 11, 2023
0.6700
0.6700
0.5384
0.5900
58,434
-0.06(-9.22%)
Dec 08, 2023
0.6900
0.7300
0.6208
0.6499
44,399
-0.04(-5.81%)
Dec 07, 2023
0.7500
0.7999
0.6900
0.6900
16,945
-0.03(-4.17%)
Dec 06, 2023
0.7500
0.7999
0.7000
0.7200
50,550
-0.02(-2.70%)
Dec 05, 2023
0.8660
0.8660
0.7301
0.7400
91,211
-0.13(-14.94%)
Dec 04, 2023
0.8399
0.8900
0.8300
0.8700
10,348
+0.03(+3.57%)
Dec 01, 2023
0.8000
1.000
0.8000
0.8400
48,858
-0.02(-2.33%)
Nov 30, 2023
0.8700
0.9232
0.8600
0.8600
3,767
-0.01(-1.15%)
Nov 29, 2023
0.9300
0.9300
0.8200
0.8700
8,367
-0.02(-1.78%)
Nov 28, 2023
0.8700
0.8900
0.8599
0.8858
11,781
-0.01(-1.59%)
Nov 27, 2023
0.8700
0.9001
0.8200
0.9001
8,717
+0.00(+0.00%)
Nov 24, 2023
0.8700
0.9489
0.8700
0.9001
6,445
+0.02(+2.28%)
Nov 22, 2023
0.8900
0.9201
0.8600
0.8800
9,841
-0.04(-4.35%)
Nov 21, 2023
0.9000
0.9499
0.8800
0.9200
16,826
+0.02(+2.22%)
Nov 20, 2023
0.9100
0.9498
0.8800
0.9000
14,925
-0.03(-2.71%)
Nov 17, 2023
0.9335
0.9437
0.9101
0.9251
11,928
-0.04(-3.88%)
Nov 16, 2023
0.9400
0.9624
0.9000
0.9624
6,481
-0.00(-0.22%)
Nov 15, 2023
0.9600
0.9889
0.9200
0.9645
7,885
+0.03(+3.71%)
Nov 14, 2023
0.9400
0.9700
0.8800
0.9300
11,377
-0.01(-0.82%)
Nov 13, 2023
0.9900
0.9900
0.8700
0.9377
25,531
+0.01(+0.83%)
Nov 10, 2023
0.8800
0.9300
0.8800
0.9300
3,180
+0.05(+5.68%)
Nov 09, 2023
0.9100
0.9300
0.8600
0.8800
25,570
-0.02(-2.23%)
Nov 08, 2023
0.9400
0.9400
0.8975
0.9001
10,697
-0.05(-5.25%)
Nov 07, 2023
0.9300
0.9500
0.8800
0.9500
12,762
+0.02(+2.15%)
Nov 06, 2023
0.9900
0.9900
0.9300
0.9300
11,931
-0.03(-3.23%)
Nov 03, 2023
0.9500
1.000
0.9200
0.9610
18,895
-0.01(-0.91%)
Nov 02, 2023
0.8220
0.9838
0.8220
0.9698
7,754
+0.08(+8.97%)
Nov 01, 2023
0.9001
0.9481
0.8701
0.8900
23,827
-0.03(-3.26%)
Oct 31, 2023
0.9800
0.9800
0.8901
0.9200
17,105
-0.08(-8.00%)
Oct 30, 2023
1.000
1.040
0.9497
1.000
235,242
-0.04(-3.85%)
Oct 27, 2023
0.7300
1.060
0.7100
1.040
364,886
+0.28(+35.98%)
Oct 26, 2023
0.7600
0.7648
0.7300
0.7648
11,734
+0.00(+0.63%)
Oct 25, 2023
0.7790
0.8079
0.7300
0.7600
15,419
+0.01(+0.66%)
Oct 24, 2023
0.7600
0.7600
0.7330
0.7550
14,434
+0.02(+2.04%)
Oct 23, 2023
0.7500
0.7500
0.7000
0.7399
26,006
-0.02(-2.61%)
Oct 20, 2023
0.8200
0.8250
0.7500
0.7597
10,430
-0.03(-3.84%)
Oct 19, 2023
0.8137
0.8259
0.7700
0.7900
35,323
+0.02(+1.94%)
Oct 18, 2023
0.7850
0.8790
0.7300
0.7750
48,201
+0.05(+6.16%)
Oct 17, 2023
0.7571
0.7650
0.7300
0.7300
15,871
-0.01(-0.71%)
Oct 16, 2023
0.7393
0.7352
0.7000
0.7352
8,362
+0.04(+5.03%)
Oct 13, 2023
0.7775
0.7775
0.6550
0.7000
34,206
-0.02(-2.78%)
Oct 12, 2023
0.7600
0.8200
0.7200
0.7200
192,820
-0.00(-0.53%)
Oct 11, 2023
0.7300
0.7490
0.7010
0.7238
97,905
-0.03(-3.36%)
Oct 10, 2023
0.7300
0.7490
0.7300
0.7490
17,263
+0.02(+3.20%)
Oct 09, 2023
0.7668
0.7668
0.7151
0.7258
13,699
-0.04(-4.64%)
Oct 06, 2023
0.7202
0.7697
0.7202
0.7611
10,536
-0.02(-2.69%)
Oct 05, 2023
0.7800
0.7822
0.7200
0.7821
38,038
+0.04(+5.69%)
Oct 04, 2023
0.7490
0.7490
0.7000
0.7400
25,050
+0.02(+2.78%)
Oct 03, 2023
0.7500
0.7615
0.7112
0.7200
17,961
-0.04(-5.49%)
Oct 02, 2023
0.8006
0.8006
0.7007
0.7618
24,790
-0.01(-1.06%)
Sep 29, 2023
0.8000
0.8216
0.7600
0.7700
64,580
+0.00(+0.00%)
Sep 28, 2023
0.7650
0.8000
0.7650
0.7700
12,430
-0.01(-1.29%)
Sep 27, 2023
0.8208
0.8208
0.7600
0.7801
32,354
-0.03(-3.96%)
Sep 26, 2023
0.8000
0.8123
0.7700
0.8123
37,545
-0.01(-0.94%)
Sep 25, 2023
0.8458
0.8389
0.8200
0.8200
18,736
+0.00(+0.00%)
Sep 22, 2023
0.8818
0.8818
0.7950
0.8200
135,686
-0.08(-8.99%)
Sep 21, 2023
0.9500
0.9500
0.8400
0.9010
148,616
-0.05(-5.17%)
Sep 20, 2023
1.060
1.070
0.9400
0.9501
238,274
-0.07(-6.85%)
Sep 19, 2023
1.140
1.140
1.020
1.020
171,447
-0.09(-8.10%)
Sep 18, 2023
1.340
1.340
1.100
1.110
185,500
-0.14(-11.20%)
Sep 15, 2023
1.310
1.350
1.220
1.250
66,482
-0.07(-5.31%)
Sep 14, 2023
1.440
1.460
1.270
1.320
149,956
-0.12(-8.33%)
Sep 13, 2023
1.570
1.570
1.390
1.440
87,865
-0.12(-7.69%)
Sep 12, 2023
1.580
1.606
1.460
1.560
50,394
-0.01(-0.64%)
Sep 11, 2023
1.530
1.600
1.480
1.570
78,501
+0.06(+3.97%)
Sep 08, 2023
1.460
1.550
1.460
1.510
58,717
+0.00(+0.00%)
Sep 07, 2023
1.550
1.685
1.490
1.510
162,815
-0.17(-10.12%)
Sep 06, 2023
1.730
1.810
1.530
1.680
1,538,046
+0.01(+0.60%)
Sep 05, 2023
1.600
1.720
1.540
1.670
222,924
+0.15(+9.87%)
Sep 01, 2023
1.500
1.530
1.440
1.520
25,695
+0.09(+6.29%)
Aug 31, 2023
1.470
1.520
1.400
1.430
57,286
-0.02(-1.38%)
Aug 30, 2023
1.450
1.530
1.360
1.450
32,205
-0.01(-0.68%)
Aug 29, 2023
1.390
1.600
1.364
1.460
169,026
+0.08(+5.80%)
Aug 28, 2023
1.420
1.420
1.360
1.380
22,935
-0.01(-0.72%)
Aug 25, 2023
1.480
1.480
1.350
1.390
91,187
+0.00(+0.00%)
Aug 24, 2023
1.470
1.500
1.380
1.390
119,342
-0.02(-1.42%)
Aug 23, 2023
1.460
1.520
1.368
1.410
92,119
-0.01(-0.70%)
Aug 22, 2023
1.500
1.560
1.370
1.420
117,326
-0.04(-2.74%)
Aug 21, 2023
1.400
1.500
1.360
1.460
98,543
+0.12(+8.96%)
Aug 18, 2023
1.390
1.410
1.340
1.340
75,160
-0.07(-4.96%)
Aug 17, 2023
1.550
1.550
1.370
1.410
118,071
-0.14(-9.03%)
Aug 16, 2023
1.570
1.640
1.500
1.550
91,976
-0.05(-3.13%)
Aug 15, 2023
1.780
1.780
1.570
1.600
166,994
-0.18(-10.11%)
Aug 14, 2023
1.810
1.900
1.720
1.780
197,210
-0.09(-4.81%)
Aug 11, 2023
1.920
2.010
1.850
1.870
171,543
-0.14(-6.97%)
Aug 10, 2023
2.010
2.099
1.980
2.010
118,873
-0.09(-4.29%)
Aug 09, 2023
2.170
2.180
1.930
2.100
339,957
-0.07(-3.23%)
Aug 08, 2023
2.400
2.400
2.160
2.170
287,465
-0.17(-7.26%)
Aug 07, 2023
2.690
2.690
2.120
2.340
552,432
-0.28(-10.69%)
Aug 04, 2023
2.690
2.890
2.150
2.620
1,369,612
-0.23(-8.07%)
Aug 03, 2023
3.627
3.750
2.756
2.850
2,406,627
+0.09(+3.26%)
Aug 02, 2023
2.550
2.820
2.460
2.760
544,517
+0.33(+13.58%)
Aug 01, 2023
2.850
2.850
2.420
2.430
179,380
-0.25(-9.50%)
Jul 31, 2023
2.550
2.868
2.514
2.685
283,427
+0.25(+10.22%)
Jul 28, 2023
2.460
2.475
2.325
2.436
37,963
+0.04(+1.56%)
Jul 27, 2023
2.550
2.550
2.257
2.398
73,458
-0.08(-3.09%)
Jul 26, 2023
2.482
2.546
2.370
2.475
60,951
-0.07(-2.94%)
Jul 25, 2023
2.700
2.700
2.475
2.550
81,971
-0.33(-11.60%)
Jul 24, 2023
2.850
3.074
2.775
2.885
111,985
-0.04(-1.38%)
Jul 21, 2023
3.038
3.075
2.596
2.925
195,166
-0.09(-3.03%)
Jul 20, 2023
3.292
3.292
2.925
3.017
200,117
-0.28(-8.55%)
Jul 19, 2023
3.360
3.390
3.188
3.299
380,223
+0.16(+5.16%)
Jul 18, 2023
6.000
6.147
3.135
3.136
505,158
-2.79(-47.06%)
Jul 17, 2023
10.50
11.25
5.889
5.925
206,844
-6.54(-52.47%)
Jul 14, 2023
13.35
13.79
12.38
12.46
12,239
-0.74(-5.62%)
Jul 13, 2023
13.35
13.50
13.20
13.21
6,685
-0.29(-2.17%)
Jul 12, 2023
13.80
13.95
13.20
13.50
4,935
+0.18(+1.34%)
Jul 11, 2023
13.22
14.25
13.20
13.32
3,192
-0.63(-4.51%)
Jul 10, 2023
13.50
14.47
12.91
13.95
26,576
+0.64(+4.85%)
Jul 07, 2023
13.23
13.78
12.94
13.30
6,375
-0.15(-1.11%)
Jul 06, 2023
15.30
15.90
12.90
13.46
34,854
-1.85(-12.06%)
Jul 05, 2023
14.40
16.20
13.65
15.30
119,106
+0.90(+6.25%)
Jul 03, 2023
13.20
14.70
12.90
14.40
24,025
+1.20(+9.13%)
Jun 30, 2023
13.71
14.10
12.02
13.20
74,564
-1.95(-12.90%)
Jun 29, 2023
16.05
19.65
12.69
15.15
1,228,846
+3.90(+34.67%)
Jun 28, 2023
12.30
12.30
10.83
11.25
115,286
-0.96(-7.87%)
Jun 27, 2023
12.45
13.05
12.21
12.21
41,661
-0.17(-1.36%)
Jun 26, 2023
12.15
13.05
11.85
12.38
1,339
+0.08(+0.65%)
Jun 23, 2023
12.45
13.20
12.00
12.30
7,069
+0.00(+0.00%)
Jun 22, 2023
12.45
13.20
12.03
12.30
3,170
-0.15(-1.23%)
Jun 21, 2023
13.17
13.17
12.45
12.45
1,140
-0.55(-4.23%)
Jun 20, 2023
13.95
14.02
12.18
13.00
1,883
-0.95(-6.78%)
Jun 16, 2023
13.65
14.41
13.05
13.95
1,631
-0.14(-1.02%)
Jun 15, 2023
13.80
14.21
13.50
14.09
3,289
+0.20(+1.40%)
Jun 14, 2023
13.20
14.25
13.20
13.90
2,843
+0.63(+4.76%)
Jun 13, 2023
13.20
14.38
13.20
13.27
4,731
+0.07(+0.51%)
Jun 12, 2023
12.45
13.65
12.45
13.20
5,025
+0.75(+6.02%)
Jun 09, 2023
13.05
13.20
11.85
12.45
3,335
-0.30(-2.35%)
Jun 08, 2023
13.50
13.54
12.45
12.75
1,881
-0.02(-0.12%)
Jun 07, 2023
12.62
13.20
12.62
12.77
3,337
+0.42(+3.40%)
Jun 06, 2023
12.90
13.50
12.35
12.35
19,618
+0.04(+0.37%)
Jun 05, 2023
10.80
12.30
10.52
12.30
5,493
+1.20(+10.81%)
Jun 02, 2023
11.10
11.10
11.05
11.10
342
+0.37(+3.45%)
Jun 01, 2023
10.50
11.23
10.50
10.73
555
+0.23(+2.17%)
May 31, 2023
11.06
11.06
10.22
10.50
2,533
-0.30(-2.76%)
May 30, 2023
10.95
11.49
10.67
10.80
1,244
-0.30(-2.70%)
May 26, 2023
11.70
14.70
10.95
11.10
19,626
-0.00(-0.01%)
May 25, 2023
11.25
11.60
10.85
11.10
2,544
-0.45(-3.88%)
May 24, 2023
12.00
12.30
10.80
11.55
2,447
-0.45(-3.77%)
May 23, 2023
11.93
12.21
11.93
12.00
764
-0.45(-3.59%)
May 22, 2023
12.00
12.45
11.40
12.45
3,414
+0.52(+4.36%)
May 19, 2023
11.80
12.42
11.70
11.93
4,008
+0.56(+4.92%)
May 18, 2023
12.54
12.82
10.80
11.37
14,790
-1.08(-8.67%)
May 17, 2023
12.48
13.34
12.45
12.45
3,394
-0.45(-3.49%)
May 16, 2023
13.05
13.05
12.17
12.90
1,389
+0.17(+1.31%)
May 15, 2023
12.30
13.39
12.02
12.73
7,714
+0.73(+6.11%)
May 12, 2023
13.88
13.88
10.88
12.00
24,616
-1.35(-10.12%)
May 11, 2023
13.80
14.10
13.35
13.35
1,622
-0.45(-3.25%)
May 10, 2023
14.40
14.40
13.50
13.80
1,487
+0.45(+3.37%)
May 09, 2023
14.40
15.60
13.35
13.35
10,294
-2.25(-14.42%)
May 08, 2023
14.55
15.60
14.29
15.60
5,011
+0.30(+1.99%)
May 05, 2023
14.55
15.60
14.55
15.30
1,905
+0.15(+0.96%)
May 04, 2023
16.05
17.25
14.16
15.15
19,011
+1.05(+7.45%)
May 03, 2023
13.50
14.84
13.05
14.10
14,525
-0.45(-3.08%)
May 02, 2023
16.20
17.25
12.75
14.55
28,515
-0.45(-3.01%)
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.