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
American Virtual Cloud Tech Inc
(NQ:
AVCT
)
0.5980
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 19, 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 (%)
Apr 30, 2021
7.000
7.190
6.900
7.070
14,300
+0.13(+1.87%)
Apr 29, 2021
7.210
7.240
6.860
6.940
24,445
-0.30(-4.14%)
Apr 28, 2021
7.100
7.250
7.040
7.240
11,348
+0.22(+3.13%)
Apr 27, 2021
7.080
7.130
6.995
7.020
10,246
-0.11(-1.54%)
Apr 26, 2021
6.820
7.390
6.732
7.130
39,045
+0.23(+3.33%)
Apr 23, 2021
6.960
7.390
6.750
6.900
12,900
-0.01(-0.14%)
Apr 22, 2021
6.880
7.190
6.700
6.910
57,556
+0.13(+1.92%)
Apr 21, 2021
6.850
7.100
6.700
6.780
33,422
-0.05(-0.73%)
Apr 20, 2021
7.070
7.399
6.790
6.830
40,698
-0.19(-2.71%)
Apr 19, 2021
7.100
7.240
6.860
7.020
37,475
-0.06(-0.85%)
Apr 16, 2021
7.200
7.360
7.050
7.080
41,300
-0.14(-1.94%)
Apr 15, 2021
7.450
7.450
7.210
7.220
31,423
-0.18(-2.43%)
Apr 14, 2021
7.980
8.190
7.400
7.400
81,570
-0.56(-7.04%)
Apr 13, 2021
8.000
8.250
7.500
7.960
151,917
+0.02(+0.25%)
Apr 12, 2021
7.560
7.990
7.250
7.940
139,929
+0.31(+4.06%)
Apr 09, 2021
7.160
7.690
7.110
7.630
389,600
+0.14(+1.87%)
Apr 08, 2021
7.260
7.800
6.750
7.490
4,641,209
+1.68(+28.92%)
Apr 07, 2021
5.990
5.990
5.700
5.810
179,835
-0.23(-3.81%)
Apr 06, 2021
6.000
6.090
5.970
6.040
13,894
+0.20(+3.42%)
Apr 05, 2021
5.820
5.880
5.650
5.840
6,291
+0.13(+2.28%)
Apr 01, 2021
5.730
6.100
5.570
5.710
20,500
+0.05(+0.88%)
Mar 31, 2021
5.710
5.720
5.590
5.660
5,915
+0.10(+1.80%)
Mar 30, 2021
5.760
5.840
5.514
5.560
20,644
-0.13(-2.28%)
Mar 29, 2021
6.080
6.080
5.690
5.690
5,861
-0.35(-5.79%)
Mar 26, 2021
5.840
6.040
5.720
6.040
7,000
+0.23(+3.96%)
Mar 25, 2021
5.700
5.900
5.610
5.810
6,351
+0.12(+2.11%)
Mar 24, 2021
6.190
6.200
5.652
5.690
27,807
-0.28(-4.69%)
Mar 23, 2021
5.720
6.270
5.700
5.970
24,653
+0.28(+4.92%)
Mar 22, 2021
5.800
5.820
5.660
5.690
15,940
-0.17(-2.90%)
Mar 19, 2021
6.190
6.350
5.860
5.860
35,200
-0.33(-5.33%)
Mar 18, 2021
6.250
6.400
6.180
6.190
6,522
-0.03(-0.48%)
Mar 17, 2021
6.310
6.370
6.020
6.220
8,896
+0.00(+0.00%)
Mar 16, 2021
6.820
6.820
6.140
6.220
12,343
-0.52(-7.72%)
Mar 15, 2021
6.280
6.790
6.170
6.740
49,714
+0.48(+7.67%)
Mar 12, 2021
6.163
6.440
6.163
6.260
10,500
-0.03(-0.53%)
Mar 11, 2021
6.350
6.390
6.170
6.293
10,813
+0.06(+1.02%)
Mar 10, 2021
6.160
6.580
6.086
6.230
35,043
+0.17(+2.81%)
Mar 09, 2021
5.750
6.100
5.600
6.060
28,488
+0.37(+6.50%)
Mar 08, 2021
5.760
5.850
5.420
5.690
37,077
+0.37(+6.95%)
Mar 05, 2021
5.500
6.000
5.300
5.320
59,800
-0.14(-2.56%)
Mar 04, 2021
5.990
5.990
5.250
5.460
57,125
-0.43(-7.30%)
Mar 03, 2021
6.220
6.220
5.660
5.890
61,635
-0.33(-5.31%)
Mar 02, 2021
7.000
7.000
6.120
6.220
81,491
-0.79(-11.27%)
Mar 01, 2021
7.020
7.250
6.760
7.010
56,121
+0.29(+4.32%)
Feb 26, 2021
6.580
6.820
6.430
6.720
30,600
+0.13(+1.97%)
Feb 25, 2021
7.300
7.300
6.520
6.590
96,220
-0.69(-9.48%)
Feb 24, 2021
7.330
7.330
7.050
7.280
56,770
-0.02(-0.27%)
Feb 23, 2021
7.980
7.980
6.980
7.300
90,898
-0.68(-8.52%)
Feb 22, 2021
7.750
8.010
7.750
7.980
26,584
+0.12(+1.53%)
Feb 19, 2021
8.290
8.290
7.620
7.860
80,900
+0.60(+8.26%)
Feb 18, 2021
7.730
7.960
7.260
7.260
55,639
-0.44(-5.71%)
Feb 17, 2021
8.000
8.040
7.600
7.700
35,380
-0.12(-1.53%)
Feb 16, 2021
7.690
8.090
7.640
7.820
45,755
+0.00(+0.06%)
Feb 12, 2021
7.840
8.130
7.580
7.815
45,600
-0.04(-0.57%)
Feb 11, 2021
7.790
7.990
7.613
7.860
27,122
+0.00(+0.00%)
Feb 10, 2021
7.800
8.080
7.660
7.860
35,757
-0.04(-0.51%)
Feb 09, 2021
7.960
8.270
7.260
7.900
185,080
-0.23(-2.83%)
Feb 08, 2021
8.370
8.460
8.000
8.130
36,950
+0.07(+0.87%)
Feb 05, 2021
8.250
8.440
8.010
8.060
40,300
-0.20(-2.42%)
Feb 04, 2021
8.240
8.440
8.110
8.260
26,647
+0.11(+1.35%)
Feb 03, 2021
7.850
8.350
7.850
8.150
27,295
+0.21(+2.64%)
Feb 02, 2021
7.970
8.310
7.860
7.940
72,862
-0.08(-1.00%)
Feb 01, 2021
8.210
8.450
7.900
8.020
80,235
-0.07(-0.87%)
Jan 29, 2021
8.560
8.870
7.890
8.090
75,300
-0.61(-7.01%)
Jan 28, 2021
9.000
9.000
8.600
8.700
50,248
-0.44(-4.81%)
Jan 27, 2021
8.690
9.230
8.554
9.140
117,069
+0.40(+4.58%)
Jan 26, 2021
9.190
9.200
8.510
8.740
112,488
-0.52(-5.62%)
Jan 25, 2021
8.990
9.450
8.600
9.260
79,946
+0.18(+1.98%)
Jan 22, 2021
8.540
9.290
8.310
9.080
63,200
+0.53(+6.20%)
Jan 21, 2021
8.750
9.100
8.380
8.550
89,351
-0.11(-1.27%)
Jan 20, 2021
8.980
9.072
8.585
8.660
93,332
-0.46(-5.04%)
Jan 19, 2021
8.900
9.620
7.860
9.120
266,605
+0.21(+2.36%)
Jan 15, 2021
8.630
9.180
8.250
8.910
117,700
+0.34(+3.97%)
Jan 14, 2021
8.260
8.590
8.110
8.570
68,547
+0.33(+4.00%)
Jan 13, 2021
7.960
8.490
7.890
8.240
90,173
+0.35(+4.44%)
Jan 12, 2021
7.790
8.060
7.730
7.890
38,451
+0.11(+1.41%)
Jan 11, 2021
7.580
8.050
7.510
7.780
106,284
+0.05(+0.65%)
Jan 08, 2021
7.500
7.750
7.270
7.730
51,300
+0.02(+0.26%)
Jan 07, 2021
7.400
7.806
7.236
7.710
68,329
+0.27(+3.63%)
Jan 06, 2021
7.510
8.040
7.110
7.440
85,916
-0.39(-4.98%)
Jan 05, 2021
7.390
8.200
7.210
7.830
139,579
+0.38(+5.10%)
Jan 04, 2021
7.190
7.880
6.795
7.450
104,776
+0.25(+3.47%)
Dec 31, 2020
7.200
7.200
7.200
106,926
-0.21(-2.83%)
Dec 30, 2020
7.440
7.950
7.320
7.410
106,926
+0.12(+1.65%)
Dec 29, 2020
7.790
7.820
6.770
7.290
178,722
-0.33(-4.33%)
Dec 28, 2020
6.870
7.630
6.810
7.620
180,230
+0.75(+10.92%)
Dec 24, 2020
6.530
7.667
6.490
6.870
265,200
+0.66(+10.63%)
Dec 23, 2020
6.930
6.930
6.060
6.210
120,813
-0.53(-7.86%)
Dec 22, 2020
5.700
6.750
5.560
6.740
176,204
+1.04(+18.25%)
Dec 21, 2020
5.160
5.980
5.160
5.700
161,439
+0.51(+9.83%)
Dec 18, 2020
5.400
5.473
5.180
5.190
25,900
-0.21(-3.89%)
Dec 17, 2020
5.400
5.450
5.350
5.400
28,440
+0.00(+0.00%)
Dec 16, 2020
5.170
5.460
5.170
5.400
51,344
+0.15(+2.86%)
Dec 15, 2020
5.030
5.250
4.980
5.250
49,909
+0.22(+4.37%)
Dec 14, 2020
5.180
5.416
4.970
5.030
52,706
-0.11(-2.14%)
Dec 11, 2020
5.120
5.150
4.886
5.140
96,800
+0.07(+1.38%)
Dec 10, 2020
5.000
5.180
5.000
5.070
35,455
+0.07(+1.40%)
Dec 09, 2020
5.400
5.620
4.850
5.000
121,037
-0.34(-6.37%)
Dec 08, 2020
5.900
6.000
5.170
5.340
190,032
-0.33(-5.82%)
Dec 07, 2020
5.160
6.090
5.145
5.670
260,314
+0.50(+9.67%)
Dec 04, 2020
4.920
5.240
4.920
5.170
62,400
+0.21(+4.23%)
Dec 03, 2020
5.150
5.190
4.860
4.960
84,028
-0.28(-5.34%)
Dec 02, 2020
4.870
5.340
4.700
5.240
182,253
+0.45(+9.39%)
Dec 01, 2020
4.910
5.110
4.710
4.790
95,149
-0.17(-3.43%)
Nov 30, 2020
4.990
5.000
4.690
4.960
55,664
+0.04(+0.81%)
Nov 27, 2020
5.090
5.108
4.800
4.920
61,400
-0.18(-3.53%)
Nov 25, 2020
4.550
5.150
4.550
5.100
105,500
+0.46(+9.91%)
Nov 24, 2020
4.520
4.750
4.490
4.640
88,270
+0.12(+2.65%)
Nov 23, 2020
4.480
4.650
4.350
4.520
86,079
+0.03(+0.67%)
Nov 20, 2020
4.400
4.600
4.345
4.490
89,000
-0.20(-4.26%)
Nov 19, 2020
4.980
5.200
4.250
4.690
364,765
-0.60(-11.34%)
Nov 18, 2020
4.120
5.600
4.120
5.290
783,306
+1.11(+26.56%)
Nov 17, 2020
4.200
4.320
4.100
4.180
74,939
+0.03(+0.72%)
Nov 16, 2020
3.890
4.210
3.890
4.150
113,532
+0.17(+4.27%)
Nov 13, 2020
3.930
3.980
3.860
3.980
22,800
+0.03(+0.76%)
Nov 12, 2020
3.910
3.980
3.850
3.950
17,531
-0.01(-0.25%)
Nov 11, 2020
4.000
4.070
3.880
3.960
35,961
+0.04(+1.02%)
Nov 10, 2020
3.910
4.010
3.870
3.920
32,162
-0.17(-4.16%)
Nov 09, 2020
4.130
4.200
3.960
4.090
47,067
-0.05(-1.21%)
Nov 06, 2020
4.000
4.190
4.000
4.140
82,400
-0.01(-0.24%)
Nov 05, 2020
3.950
4.170
3.900
4.150
103,630
+0.25(+6.41%)
Nov 04, 2020
3.830
4.020
3.820
3.900
32,371
-0.11(-2.74%)
Nov 03, 2020
3.970
4.040
3.770
4.010
52,915
+0.03(+0.75%)
Nov 02, 2020
3.900
3.990
3.750
3.980
30,858
+0.08(+2.05%)
Oct 30, 2020
3.920
3.950
3.650
3.900
40,300
-0.04(-1.02%)
Oct 29, 2020
3.800
4.060
3.730
3.940
49,657
+0.15(+3.96%)
Oct 28, 2020
4.040
4.060
3.510
3.790
150,640
-0.33(-8.01%)
Oct 27, 2020
4.250
4.270
3.900
4.120
84,174
-0.01(-0.24%)
Oct 26, 2020
4.260
4.280
4.120
4.130
77,782
-0.24(-5.49%)
Oct 23, 2020
4.140
4.600
4.110
4.370
235,800
+0.20(+4.80%)
Oct 22, 2020
4.230
4.280
4.080
4.170
58,600
-0.08(-1.88%)
Oct 21, 2020
4.290
4.360
4.120
4.250
70,470
-0.05(-1.16%)
Oct 20, 2020
4.370
4.380
4.240
4.300
34,165
-0.01(-0.23%)
Oct 19, 2020
4.250
4.340
4.190
4.310
31,457
+0.13(+3.11%)
Oct 16, 2020
4.350
4.450
4.180
4.180
33,800
-0.19(-4.35%)
Oct 15, 2020
4.280
4.450
4.110
4.370
108,092
+0.02(+0.46%)
Oct 14, 2020
4.250
4.420
4.140
4.350
61,200
+0.16(+3.82%)
Oct 13, 2020
4.280
4.280
4.120
4.190
32,508
-0.09(-2.10%)
Oct 12, 2020
4.230
4.340
4.080
4.280
55,156
+0.13(+3.13%)
Oct 09, 2020
4.210
4.480
4.138
4.150
53,600
-0.03(-0.72%)
Oct 08, 2020
4.170
4.260
4.100
4.180
38,613
+0.01(+0.24%)
Oct 07, 2020
4.270
4.390
4.122
4.170
20,591
-0.07(-1.65%)
Oct 06, 2020
4.130
4.400
4.110
4.240
52,116
+0.09(+2.17%)
Oct 05, 2020
4.350
4.350
4.130
4.150
38,907
-0.21(-4.82%)
Oct 02, 2020
4.140
4.490
4.044
4.360
78,200
+0.02(+0.46%)
Oct 01, 2020
4.240
4.340
4.080
4.340
30,901
+0.15(+3.58%)
Sep 30, 2020
4.060
4.230
4.010
4.190
62,795
+0.14(+3.46%)
Sep 29, 2020
4.000
4.150
3.950
4.050
52,732
+0.04(+1.00%)
Sep 28, 2020
4.020
4.090
3.910
4.010
42,813
+0.01(+0.25%)
Sep 25, 2020
3.950
4.080
3.811
4.000
144,800
+0.15(+3.90%)
Sep 24, 2020
4.020
4.100
3.850
3.850
144,668
-0.10(-2.53%)
Sep 23, 2020
4.180
4.410
3.910
3.950
342,625
-0.31(-7.28%)
Sep 22, 2020
4.350
4.700
4.150
4.260
231,936
-0.10(-2.29%)
Sep 21, 2020
4.150
4.370
3.850
4.360
156,670
+0.20(+4.81%)
Sep 18, 2020
4.290
4.625
4.160
4.160
162,000
-0.15(-3.48%)
Sep 17, 2020
4.360
4.650
4.120
4.310
325,703
+0.24(+5.90%)
Sep 16, 2020
4.010
4.140
3.900
4.070
110,922
+0.11(+2.78%)
Sep 15, 2020
4.060
4.170
3.900
3.960
148,748
+0.02(+0.51%)
Sep 14, 2020
4.130
4.241
3.900
3.940
193,184
-0.15(-3.67%)
Sep 11, 2020
4.250
4.460
3.980
4.090
159,500
-0.14(-3.31%)
Sep 10, 2020
4.570
4.700
4.230
4.230
210,808
-0.38(-8.24%)
Sep 09, 2020
4.900
5.050
4.580
4.610
291,791
-0.23(-4.75%)
Sep 08, 2020
5.000
5.115
4.750
4.840
244,240
-0.13(-2.62%)
Sep 04, 2020
4.630
5.490
4.500
4.970
385,400
+0.33(+7.11%)
Sep 03, 2020
4.660
4.890
4.600
4.640
284,302
-0.23(-4.72%)
Sep 02, 2020
5.200
5.290
4.830
4.870
169,879
-0.32(-6.17%)
Sep 01, 2020
4.990
5.200
4.900
5.190
253,869
+0.21(+4.22%)
Aug 31, 2020
4.750
5.080
4.740
4.980
222,507
+0.23(+4.84%)
Aug 28, 2020
4.630
5.117
4.630
4.750
291,600
+0.13(+2.81%)
Aug 27, 2020
5.580
5.580
4.560
4.620
346,120
-0.86(-15.69%)
Aug 26, 2020
5.560
5.770
5.400
5.480
300,001
-0.11(-1.97%)
Aug 25, 2020
5.520
5.750
5.220
5.590
501,643
+0.15(+2.76%)
Aug 24, 2020
4.760
5.490
4.720
5.440
390,934
+0.63(+13.10%)
Aug 21, 2020
4.530
4.940
4.440
4.810
333,900
+0.19(+4.11%)
Aug 20, 2020
4.450
4.720
4.320
4.620
359,344
+0.10(+2.21%)
Aug 19, 2020
5.000
5.100
4.260
4.520
673,873
-0.38(-7.76%)
Aug 18, 2020
4.890
5.220
4.800
4.900
414,831
-0.09(-1.80%)
Aug 17, 2020
5.050
5.210
4.880
4.990
447,265
-0.02(-0.40%)
Aug 14, 2020
6.270
6.300
4.940
5.010
777,300
-1.28(-20.35%)
Aug 13, 2020
6.820
6.910
6.170
6.290
428,642
-0.54(-7.91%)
Aug 12, 2020
7.040
7.300
6.570
6.830
333,513
-0.20(-2.84%)
Aug 11, 2020
6.570
7.680
6.510
7.030
843,736
+0.42(+6.35%)
Aug 10, 2020
7.610
8.040
6.510
6.610
830,932
-1.23(-15.69%)
Aug 07, 2020
7.980
8.450
7.620
7.840
2,071,700
-0.51(-6.11%)
Aug 06, 2020
12.49
12.96
7.990
8.350
51,496,192
+3.51(+72.52%)
Aug 05, 2020
4.610
4.900
4.600
4.840
1,449,335
+0.29(+6.37%)
Aug 04, 2020
4.450
4.600
4.370
4.550
151,745
+0.20(+4.60%)
Aug 03, 2020
4.270
4.460
4.200
4.350
102,003
+0.10(+2.35%)
Jul 31, 2020
4.290
4.490
4.100
4.250
139,200
+0.02(+0.47%)
Jul 30, 2020
4.260
4.290
4.060
4.230
115,420
-0.10(-2.31%)
Jul 29, 2020
4.080
4.500
4.000
4.330
257,267
+0.27(+6.65%)
Jul 28, 2020
3.990
4.700
3.820
4.060
911,658
+0.10(+2.53%)
Jul 27, 2020
3.830
4.440
3.700
3.960
408,511
+0.31(+8.49%)
Jul 24, 2020
3.730
3.730
3.440
3.650
190,700
-0.09(-2.41%)
Jul 23, 2020
3.900
4.210
3.700
3.740
320,085
-0.30(-7.43%)
Jul 22, 2020
4.190
4.750
3.960
4.040
302,602
-0.08(-1.94%)
Jul 21, 2020
3.680
4.250
3.530
4.120
495,188
+0.63(+18.05%)
Jul 20, 2020
3.580
3.720
3.280
3.490
143,282
+0.01(+0.29%)
Jul 17, 2020
3.250
3.836
3.130
3.480
192,000
+0.20(+6.10%)
Jul 16, 2020
3.440
3.440
3.120
3.280
125,601
-0.01(-0.30%)
Jul 15, 2020
2.810
3.430
2.800
3.290
297,296
+0.46(+16.25%)
Jul 14, 2020
3.010
3.060
2.650
2.830
151,867
-0.18(-5.98%)
Jul 13, 2020
3.090
3.100
2.950
3.010
168,203
-0.03(-0.99%)
Jul 10, 2020
3.120
3.180
3.020
3.040
128,100
-0.11(-3.49%)
Jul 09, 2020
3.200
3.230
3.050
3.150
96,730
+0.00(+0.00%)
Jul 08, 2020
3.310
3.310
3.080
3.150
59,797
+0.06(+1.94%)
Jul 07, 2020
3.320
3.340
3.050
3.090
194,150
-0.34(-9.91%)
Jul 06, 2020
3.580
3.690
3.270
3.430
173,774
-0.12(-3.38%)
Jul 02, 2020
3.110
3.750
3.110
3.550
261,900
+0.37(+11.64%)
Jul 01, 2020
3.400
3.490
3.100
3.180
158,268
-0.13(-3.93%)
Jun 30, 2020
3.250
3.380
3.110
3.310
380,651
-0.35(-9.56%)
Jun 29, 2020
3.890
3.890
3.580
3.660
168,396
-0.20(-5.18%)
Jun 26, 2020
3.740
3.980
3.500
3.860
279,700
+0.12(+3.21%)
Jun 25, 2020
3.880
3.890
3.650
3.740
124,357
-0.12(-3.11%)
Jun 24, 2020
3.970
4.000
3.600
3.860
353,465
-0.11(-2.77%)
Jun 23, 2020
3.930
4.170
3.920
3.970
226,346
+0.02(+0.51%)
Jun 22, 2020
4.030
4.290
3.910
3.950
395,307
-0.13(-3.19%)
Jun 19, 2020
3.620
4.800
3.620
4.080
1,386,500
+0.56(+15.91%)
Jun 18, 2020
3.670
3.700
3.360
3.520
312,178
-0.23(-6.13%)
Jun 17, 2020
3.910
3.990
3.630
3.750
263,356
-0.25(-6.25%)
Jun 16, 2020
4.380
4.380
3.840
4.000
381,772
+0.04(+1.01%)
Jun 15, 2020
4.320
4.330
3.500
3.960
809,902
-0.59(-12.97%)
Jun 12, 2020
4.460
5.250
4.100
4.550
2,016,300
+0.49(+12.07%)
Jun 11, 2020
3.270
4.750
2.750
4.060
3,128,830
+0.70(+20.83%)
Jun 10, 2020
3.000
6.880
2.830
3.360
29,680,100
+1.18(+54.13%)
Jun 09, 2020
2.200
2.300
2.000
2.180
806,510
+0.07(+3.32%)
Jun 08, 2020
2.180
2.200
1.800
2.110
458,522
-0.01(-0.47%)
Jun 05, 2020
2.180
2.389
2.060
2.120
457,200
+0.15(+7.61%)
Jun 04, 2020
1.890
2.080
1.870
1.970
374,928
+0.21(+11.93%)
Jun 03, 2020
1.960
1.960
1.740
1.760
189,013
-0.08(-4.35%)
Jun 02, 2020
1.840
2.000
1.740
1.840
284,060
+0.08(+4.55%)
Jun 01, 2020
1.620
2.630
1.600
1.760
2,093,816
+0.14(+8.64%)
May 29, 2020
1.590
1.640
1.543
1.620
230,200
+0.05(+3.18%)
May 28, 2020
1.590
1.590
1.500
1.570
76,040
+0.03(+1.95%)
May 27, 2020
1.570
1.570
1.450
1.540
155,830
-0.01(-0.65%)
May 26, 2020
1.590
1.640
1.530
1.550
122,578
-0.03(-1.90%)
May 22, 2020
1.580
1.620
1.550
1.580
52,800
+0.00(+0.00%)
May 21, 2020
1.550
1.610
1.550
1.580
84,374
+0.00(+0.00%)
May 20, 2020
1.640
1.640
1.550
1.580
86,366
+0.00(+0.00%)
May 19, 2020
1.590
1.640
1.580
1.580
37,614
-0.06(-3.66%)
May 18, 2020
1.620
1.650
1.560
1.640
85,579
+0.06(+3.80%)
May 15, 2020
1.530
1.639
1.530
1.580
45,800
+0.01(+0.64%)
May 14, 2020
1.520
1.580
1.520
1.570
47,622
+0.00(+0.00%)
May 13, 2020
1.610
1.630
1.540
1.570
76,461
-0.07(-4.27%)
May 12, 2020
1.620
1.700
1.620
1.640
59,884
-0.06(-3.53%)
May 11, 2020
1.610
1.700
1.560
1.700
172,810
+0.07(+4.29%)
May 08, 2020
1.610
1.660
1.595
1.630
74,600
+0.03(+1.87%)
May 07, 2020
1.690
1.690
1.550
1.600
106,318
-0.09(-5.33%)
May 06, 2020
1.770
1.770
1.660
1.690
70,263
-0.02(-1.17%)
May 05, 2020
1.760
1.800
1.680
1.710
74,589
-0.01(-0.58%)
May 04, 2020
1.740
1.800
1.660
1.720
95,757
+0.05(+2.99%)
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.