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
Generation Bio Co.
(NQ:
GBIO
)
3.530
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 28, 2024
3.720
4.290
3.720
4.070
442,530
+0.37(+10.00%)
Mar 27, 2024
3.260
3.730
3.230
3.700
335,417
+0.53(+16.72%)
Mar 26, 2024
3.290
3.330
3.140
3.170
168,037
-0.04(-1.25%)
Mar 25, 2024
3.330
3.400
3.150
3.210
135,965
-0.12(-3.60%)
Mar 22, 2024
3.330
3.480
3.265
3.330
200,004
-0.01(-0.30%)
Mar 21, 2024
3.240
3.410
3.175
3.340
232,388
+0.12(+3.73%)
Mar 20, 2024
2.980
3.240
2.970
3.220
168,505
+0.25(+8.42%)
Mar 19, 2024
2.960
3.000
2.810
2.970
126,077
+0.01(+0.34%)
Mar 18, 2024
3.110
3.110
2.946
2.960
139,573
-0.13(-4.21%)
Mar 15, 2024
2.930
3.120
2.860
3.090
480,735
+0.12(+4.04%)
Mar 14, 2024
3.000
3.000
2.835
2.970
139,607
-0.03(-1.00%)
Mar 13, 2024
3.100
3.176
2.900
3.000
296,601
-0.10(-3.23%)
Mar 12, 2024
3.210
3.315
3.050
3.100
416,994
-0.10(-3.13%)
Mar 11, 2024
3.510
3.705
3.145
3.200
448,808
-0.31(-8.83%)
Mar 08, 2024
3.010
3.680
3.010
3.510
516,962
+0.56(+18.98%)
Mar 07, 2024
2.700
3.010
2.632
2.950
217,241
+0.18(+6.50%)
Mar 06, 2024
2.920
2.920
2.680
2.770
183,472
-0.09(-3.15%)
Mar 05, 2024
2.710
2.920
2.700
2.860
255,687
+0.10(+3.62%)
Mar 04, 2024
2.680
2.830
2.680
2.760
340,031
+0.14(+5.34%)
Mar 01, 2024
2.530
2.680
2.440
2.620
336,832
+0.11(+4.38%)
Feb 29, 2024
2.600
2.710
2.476
2.510
279,925
-0.06(-2.33%)
Feb 28, 2024
2.320
2.590
2.320
2.570
234,971
+0.21(+8.90%)
Feb 27, 2024
2.250
2.430
2.232
2.360
266,511
+0.15(+6.79%)
Feb 26, 2024
2.150
2.280
2.030
2.210
223,480
+0.10(+4.74%)
Feb 23, 2024
2.090
2.140
2.070
2.110
208,201
+0.01(+0.48%)
Feb 22, 2024
2.110
2.135
1.995
2.100
179,833
+0.07(+3.45%)
Feb 21, 2024
2.000
2.090
1.940
2.030
210,020
+0.06(+3.05%)
Feb 20, 2024
2.070
2.090
1.950
1.970
276,312
-0.16(-7.73%)
Feb 16, 2024
2.060
2.150
2.060
2.135
198,291
+0.06(+3.14%)
Feb 15, 2024
2.000
2.130
1.990
2.070
194,174
+0.11(+5.61%)
Feb 14, 2024
1.970
1.980
1.900
1.960
173,944
+0.04(+2.08%)
Feb 13, 2024
2.010
2.010
1.860
1.920
330,216
-0.15(-7.25%)
Feb 12, 2024
1.980
2.160
1.980
2.070
235,175
+0.06(+2.99%)
Feb 09, 2024
1.960
2.080
1.950
2.010
176,491
+0.09(+4.69%)
Feb 08, 2024
1.890
1.960
1.880
1.920
329,410
+0.05(+2.67%)
Feb 07, 2024
1.920
1.970
1.850
1.870
165,029
-0.08(-4.10%)
Feb 06, 2024
1.850
2.000
1.820
1.950
154,746
+0.10(+5.41%)
Feb 05, 2024
1.870
1.870
1.810
1.850
162,857
+0.01(+0.54%)
Feb 02, 2024
1.900
1.920
1.830
1.840
123,863
-0.10(-5.15%)
Feb 01, 2024
1.890
2.030
1.830
1.940
217,867
+0.06(+3.19%)
Jan 31, 2024
1.900
2.060
1.857
1.880
204,042
-0.02(-1.05%)
Jan 30, 2024
1.900
1.925
1.820
1.900
343,697
+0.00(+0.00%)
Jan 29, 2024
1.780
1.960
1.750
1.900
224,350
+0.12(+6.74%)
Jan 26, 2024
1.820
1.864
1.750
1.780
100,030
-0.02(-1.11%)
Jan 25, 2024
1.840
1.840
1.730
1.800
144,846
+0.00(+0.00%)
Jan 24, 2024
1.890
1.920
1.770
1.800
288,317
-0.06(-3.23%)
Jan 23, 2024
1.830
1.900
1.770
1.860
298,807
+0.08(+4.49%)
Jan 22, 2024
1.730
1.840
1.710
1.780
206,796
+0.05(+2.89%)
Jan 19, 2024
1.780
1.780
1.670
1.730
143,229
-0.03(-1.70%)
Jan 18, 2024
1.810
1.820
1.660
1.760
275,006
-0.03(-1.68%)
Jan 17, 2024
1.800
1.800
1.710
1.790
267,005
-0.01(-0.56%)
Jan 16, 2024
1.810
1.920
1.780
1.800
524,513
-0.11(-5.76%)
Jan 12, 2024
2.080
2.140
1.890
1.910
283,489
-0.13(-6.37%)
Jan 11, 2024
2.230
2.240
2.010
2.040
424,564
-0.18(-8.11%)
Jan 10, 2024
1.960
2.250
1.920
2.220
528,564
+0.27(+13.55%)
Jan 09, 2024
1.930
2.000
1.870
1.955
509,744
-0.00(-0.26%)
Jan 08, 2024
1.930
2.030
1.835
1.960
199,434
+0.02(+1.03%)
Jan 05, 2024
1.880
2.020
1.790
1.940
421,197
+0.04(+2.11%)
Jan 04, 2024
1.860
2.030
1.850
1.900
478,861
+0.03(+1.60%)
Jan 03, 2024
1.860
1.990
1.795
1.870
451,859
+0.01(+0.54%)
Jan 02, 2024
1.620
1.950
1.620
1.860
885,423
+0.21(+12.73%)
Dec 29, 2023
1.800
1.830
1.640
1.650
1,084,090
-0.17(-9.34%)
Dec 28, 2023
1.850
1.890
1.780
1.820
485,256
-0.01(-0.55%)
Dec 27, 2023
1.860
1.888
1.760
1.830
453,547
-0.02(-1.08%)
Dec 26, 2023
1.930
1.970
1.825
1.850
756,674
-0.06(-3.14%)
Dec 22, 2023
1.830
2.110
1.780
1.910
1,707,576
+0.07(+3.80%)
Dec 21, 2023
1.750
1.860
1.740
1.840
409,876
+0.14(+8.24%)
Dec 20, 2023
1.900
1.970
1.675
1.700
568,182
-0.19(-10.05%)
Dec 19, 2023
1.920
1.950
1.830
1.890
261,863
-0.02(-1.05%)
Dec 18, 2023
1.990
2.020
1.890
1.910
458,732
-0.09(-4.50%)
Dec 15, 2023
2.050
2.120
1.990
2.000
791,271
-0.03(-1.48%)
Dec 14, 2023
2.100
2.190
1.960
2.030
428,325
+0.00(+0.00%)
Dec 13, 2023
1.800
2.030
1.750
2.030
474,294
+0.23(+12.78%)
Dec 12, 2023
1.880
1.950
1.780
1.800
1,206,300
+0.02(+1.12%)
Dec 11, 2023
1.690
1.820
1.580
1.780
1,261,130
+0.07(+4.09%)
Dec 08, 2023
1.770
1.930
1.600
1.710
688,980
-0.06(-3.39%)
Dec 07, 2023
1.670
1.780
1.590
1.770
667,882
+0.11(+6.63%)
Dec 06, 2023
1.430
1.670
1.410
1.660
1,129,070
+0.33(+24.81%)
Dec 05, 2023
1.460
1.490
1.280
1.330
606,410
-0.18(-11.92%)
Dec 04, 2023
1.340
1.580
1.340
1.510
1,045,874
+0.12(+8.63%)
Dec 01, 2023
1.130
1.560
1.130
1.390
3,122,100
+0.26(+23.01%)
Nov 30, 2023
1.220
1.220
1.130
1.130
282,775
-0.03(-2.59%)
Nov 29, 2023
1.120
1.190
1.120
1.160
434,549
+0.04(+3.57%)
Nov 28, 2023
1.170
1.175
1.100
1.120
309,497
-0.04(-3.45%)
Nov 27, 2023
1.230
1.230
1.130
1.160
354,085
-0.05(-4.13%)
Nov 24, 2023
1.200
1.240
1.185
1.210
284,882
+0.06(+5.22%)
Nov 22, 2023
1.160
1.180
1.110
1.150
616,734
+0.00(+0.00%)
Nov 21, 2023
1.260
1.260
1.150
1.150
430,718
-0.11(-8.73%)
Nov 20, 2023
1.190
1.310
1.165
1.260
585,915
+0.12(+11.01%)
Nov 17, 2023
1.130
1.150
1.100
1.135
324,409
+0.01(+1.34%)
Nov 16, 2023
1.180
1.210
1.060
1.120
608,178
-0.06(-5.08%)
Nov 15, 2023
1.240
1.340
1.180
1.180
510,690
-0.08(-6.35%)
Nov 14, 2023
1.240
1.280
1.220
1.260
1,711,797
+0.09(+7.69%)
Nov 13, 2023
1.110
1.230
1.100
1.170
415,033
+0.02(+1.74%)
Nov 10, 2023
1.140
1.180
1.050
1.150
2,238,472
+0.11(+10.58%)
Nov 09, 2023
1.150
1.180
1.020
1.040
747,223
-0.13(-11.11%)
Nov 08, 2023
1.250
1.280
1.100
1.170
1,134,600
-0.05(-4.10%)
Nov 07, 2023
1.220
1.270
1.140
1.220
777,835
+0.06(+5.17%)
Nov 06, 2023
1.320
1.370
1.140
1.160
561,143
-0.16(-12.12%)
Nov 03, 2023
1.030
1.420
0.9898
1.320
2,580,216
+0.32(+32.00%)
Nov 02, 2023
0.9600
1.070
0.9600
1.000
791,943
+0.02(+2.55%)
Nov 01, 2023
0.9350
0.9845
0.9100
0.9751
514,544
+0.04(+3.92%)
Oct 31, 2023
0.9291
0.9627
0.9196
0.9383
1,765,113
-0.02(-2.04%)
Oct 30, 2023
0.8900
0.9843
0.8944
0.9578
493,650
+0.04(+4.76%)
Oct 27, 2023
0.9453
0.9579
0.8930
0.9143
464,620
-0.04(-4.57%)
Oct 26, 2023
0.9500
0.9700
0.8850
0.9581
1,149,133
+0.02(+2.14%)
Oct 25, 2023
0.9700
0.9700
0.8600
0.9380
1,841,462
+0.00(+0.01%)
Oct 24, 2023
0.9300
1.000
0.9262
0.9379
1,692,047
+0.02(+1.86%)
Oct 23, 2023
1.100
1.170
0.9201
0.9208
1,800,136
-0.20(-17.79%)
Oct 20, 2023
1.360
1.370
1.090
1.120
3,387,337
-0.08(-6.67%)
Oct 19, 2023
2.350
2.372
1.170
1.200
1,554,935
-1.21(-50.21%)
Oct 18, 2023
3.160
3.160
2.305
2.410
3,080,925
-0.70(-22.51%)
Oct 17, 2023
3.190
3.325
3.080
3.110
122,926
-0.14(-4.31%)
Oct 16, 2023
3.100
3.410
3.060
3.250
365,141
+0.01(+0.31%)
Oct 13, 2023
3.260
3.460
3.200
3.240
168,848
-0.03(-0.92%)
Oct 12, 2023
3.310
3.340
3.180
3.270
188,067
+0.02(+0.62%)
Oct 11, 2023
3.350
3.480
3.220
3.250
123,873
-0.10(-2.99%)
Oct 10, 2023
3.280
3.590
3.190
3.350
210,197
+0.08(+2.45%)
Oct 09, 2023
3.160
3.410
3.046
3.270
186,514
+0.06(+1.87%)
Oct 06, 2023
3.350
3.360
3.150
3.210
141,257
-0.12(-3.60%)
Oct 05, 2023
3.160
3.455
3.150
3.330
174,947
+0.14(+4.39%)
Oct 04, 2023
3.210
3.276
3.100
3.190
74,187
-0.02(-0.78%)
Oct 03, 2023
3.250
3.320
3.155
3.215
88,842
+0.00(+0.16%)
Oct 02, 2023
3.680
3.910
3.150
3.210
184,333
-0.58(-15.30%)
Sep 29, 2023
4.070
4.070
3.725
3.790
87,491
+0.02(+0.53%)
Sep 28, 2023
3.780
3.920
3.650
3.770
91,620
+0.00(+0.00%)
Sep 27, 2023
3.790
3.940
3.630
3.770
121,024
+0.09(+2.45%)
Sep 26, 2023
3.580
3.880
3.550
3.680
146,046
+0.03(+0.82%)
Sep 25, 2023
3.840
3.680
3.605
3.650
129,025
-0.13(-3.44%)
Sep 22, 2023
3.950
3.950
3.750
3.780
78,246
-0.16(-4.06%)
Sep 21, 2023
3.970
4.050
3.900
3.940
57,499
-0.08(-1.99%)
Sep 20, 2023
4.080
4.150
3.990
4.020
55,686
-0.04(-0.99%)
Sep 19, 2023
4.040
4.180
3.930
4.060
105,450
+0.02(+0.50%)
Sep 18, 2023
4.110
4.140
3.930
4.040
89,056
-0.06(-1.46%)
Sep 15, 2023
4.090
4.186
3.970
4.100
334,727
+0.01(+0.24%)
Sep 14, 2023
4.080
4.190
4.040
4.090
81,913
+0.02(+0.49%)
Sep 13, 2023
4.180
4.260
4.050
4.070
82,447
-0.14(-3.33%)
Sep 12, 2023
4.700
4.720
4.170
4.210
142,840
-0.50(-10.62%)
Sep 11, 2023
4.710
4.830
4.586
4.710
52,465
+0.09(+1.95%)
Sep 08, 2023
4.540
4.740
4.540
4.620
65,613
-0.03(-0.65%)
Sep 07, 2023
4.750
4.870
4.620
4.650
63,474
-0.11(-2.31%)
Sep 06, 2023
4.840
4.925
4.630
4.760
73,404
-0.11(-2.26%)
Sep 05, 2023
5.040
5.090
4.710
4.870
66,556
-0.19(-3.75%)
Sep 01, 2023
4.810
5.100
4.810
5.060
81,837
+0.28(+5.86%)
Aug 31, 2023
5.020
5.190
4.750
4.780
155,167
-0.25(-4.97%)
Aug 30, 2023
5.330
5.496
4.965
5.030
89,817
-0.33(-6.16%)
Aug 29, 2023
5.070
5.420
4.972
5.360
84,003
+0.27(+5.30%)
Aug 28, 2023
4.730
5.130
4.720
5.090
74,213
+0.36(+7.61%)
Aug 25, 2023
4.970
4.970
4.530
4.730
114,800
-0.21(-4.25%)
Aug 24, 2023
5.050
5.050
4.760
4.940
83,653
-0.08(-1.59%)
Aug 23, 2023
4.930
5.150
4.830
5.020
61,591
+0.08(+1.62%)
Aug 22, 2023
4.920
5.130
4.870
4.940
65,319
+0.05(+1.02%)
Aug 21, 2023
4.740
5.010
4.726
4.890
66,267
+0.10(+2.09%)
Aug 18, 2023
4.630
4.880
4.630
4.790
75,955
+0.08(+1.70%)
Aug 17, 2023
4.490
4.790
4.440
4.710
98,362
+0.18(+3.97%)
Aug 16, 2023
4.580
4.695
4.440
4.530
119,977
+0.01(+0.22%)
Aug 15, 2023
4.520
4.590
4.425
4.520
74,272
-0.01(-0.22%)
Aug 14, 2023
4.300
4.590
4.220
4.530
83,623
+0.20(+4.62%)
Aug 11, 2023
4.360
4.569
4.290
4.330
81,224
-0.02(-0.46%)
Aug 10, 2023
4.310
4.540
4.310
4.350
101,006
+0.05(+1.16%)
Aug 09, 2023
4.490
4.585
4.260
4.300
90,193
-0.19(-4.23%)
Aug 08, 2023
4.370
4.590
4.370
4.490
62,889
+0.08(+1.81%)
Aug 07, 2023
4.410
4.615
4.253
4.410
103,095
-0.04(-0.90%)
Aug 04, 2023
4.600
4.760
4.450
4.450
89,245
-0.04(-0.89%)
Aug 03, 2023
4.470
4.690
4.301
4.490
91,821
+0.01(+0.22%)
Aug 02, 2023
4.700
4.770
4.390
4.480
114,943
-0.26(-5.49%)
Aug 01, 2023
5.050
5.120
4.700
4.740
136,161
-0.34(-6.69%)
Jul 31, 2023
5.190
5.190
4.990
5.080
142,402
-0.07(-1.36%)
Jul 28, 2023
5.050
5.240
4.990
5.150
88,381
+0.18(+3.62%)
Jul 27, 2023
5.100
5.210
4.900
4.970
143,891
-0.08(-1.58%)
Jul 26, 2023
4.870
5.050
4.720
5.050
118,986
+0.17(+3.48%)
Jul 25, 2023
5.240
5.295
4.720
4.880
155,603
-0.38(-7.22%)
Jul 24, 2023
5.280
5.350
5.115
5.260
81,928
+0.01(+0.19%)
Jul 21, 2023
5.310
5.350
5.035
5.250
121,587
-0.01(-0.19%)
Jul 20, 2023
5.130
5.350
4.870
5.260
155,673
+0.14(+2.73%)
Jul 19, 2023
5.210
5.690
5.090
5.120
242,842
-0.10(-1.92%)
Jul 18, 2023
5.350
5.450
5.170
5.220
104,952
-0.08(-1.51%)
Jul 17, 2023
4.980
5.310
4.980
5.300
204,354
+0.22(+4.33%)
Jul 14, 2023
5.050
5.150
4.770
5.080
258,100
+0.05(+0.99%)
Jul 13, 2023
6.950
6.966
4.930
5.030
383,609
-1.87(-27.10%)
Jul 12, 2023
6.860
6.980
6.570
6.900
208,148
+0.21(+3.14%)
Jul 11, 2023
5.690
6.850
5.690
6.690
366,749
+1.01(+17.78%)
Jul 10, 2023
5.440
5.749
5.210
5.680
100,994
+0.24(+4.41%)
Jul 07, 2023
5.080
5.470
5.060
5.440
117,173
+0.39(+7.72%)
Jul 06, 2023
5.190
5.190
4.890
5.050
135,113
-0.20(-3.81%)
Jul 05, 2023
4.990
5.250
4.960
5.250
109,626
+0.14(+2.74%)
Jul 03, 2023
5.290
5.295
4.970
5.110
118,322
-0.39(-7.09%)
Jun 30, 2023
4.950
5.770
4.840
5.500
213,143
+0.48(+9.56%)
Jun 29, 2023
4.980
5.120
4.850
5.020
307,762
+0.01(+0.20%)
Jun 28, 2023
4.720
5.040
4.580
5.010
209,895
+0.29(+6.14%)
Jun 27, 2023
5.610
5.610
4.610
4.720
213,077
-0.89(-15.86%)
Jun 26, 2023
5.600
6.090
5.480
5.610
434,061
-0.06(-1.06%)
Jun 23, 2023
5.270
5.790
4.970
5.670
654,629
+0.26(+4.81%)
Jun 22, 2023
5.250
5.430
5.080
5.410
100,376
+0.06(+1.12%)
Jun 21, 2023
5.010
5.400
4.900
5.350
129,171
+0.30(+5.94%)
Jun 20, 2023
5.090
5.150
4.745
5.050
149,456
-0.04(-0.79%)
Jun 16, 2023
5.070
5.140
4.730
5.090
465,612
+0.13(+2.62%)
Jun 15, 2023
4.900
5.040
4.740
4.960
118,890
+0.02(+0.40%)
Jun 14, 2023
5.540
5.540
4.710
4.940
209,707
-0.56(-10.18%)
Jun 13, 2023
5.210
5.790
5.175
5.500
264,821
+0.35(+6.80%)
Jun 12, 2023
4.840
5.400
4.740
5.150
213,277
+0.31(+6.40%)
Jun 09, 2023
4.830
4.900
4.685
4.840
93,442
+0.01(+0.21%)
Jun 08, 2023
4.730
5.000
4.580
4.830
163,144
+0.05(+1.05%)
Jun 07, 2023
4.440
4.810
4.334
4.780
238,176
+0.41(+9.38%)
Jun 06, 2023
3.890
4.400
3.848
4.370
152,784
+0.45(+11.48%)
Jun 05, 2023
3.890
3.990
3.860
3.920
73,551
-0.01(-0.25%)
Jun 02, 2023
3.650
3.930
3.490
3.930
135,311
+0.37(+10.39%)
Jun 01, 2023
3.500
3.680
3.150
3.560
203,725
+0.06(+1.71%)
May 31, 2023
3.780
3.873
3.500
3.500
245,858
-0.28(-7.41%)
May 30, 2023
4.180
4.280
3.720
3.780
148,241
-0.40(-9.57%)
May 26, 2023
4.040
4.200
4.000
4.180
76,313
+0.15(+3.72%)
May 25, 2023
4.250
4.250
3.980
4.030
73,573
-0.24(-5.62%)
May 24, 2023
4.220
4.310
3.920
4.270
130,407
+0.02(+0.47%)
May 23, 2023
4.210
4.390
4.130
4.250
153,192
+0.06(+1.43%)
May 22, 2023
4.240
4.400
4.080
4.190
129,373
-0.05(-1.18%)
May 19, 2023
4.250
4.302
4.120
4.240
121,936
+0.07(+1.68%)
May 18, 2023
4.190
4.309
4.090
4.170
104,397
-0.02(-0.48%)
May 17, 2023
4.570
4.612
3.990
4.190
333,130
-0.35(-7.71%)
May 16, 2023
4.650
4.650
4.450
4.540
112,701
-0.15(-3.20%)
May 15, 2023
4.530
4.890
4.431
4.690
107,625
+0.16(+3.53%)
May 12, 2023
4.680
4.680
4.370
4.530
93,297
-0.05(-1.09%)
May 11, 2023
4.600
4.785
4.430
4.580
99,896
-0.36(-7.29%)
May 10, 2023
4.860
5.100
4.720
4.940
157,600
+0.12(+2.49%)
May 09, 2023
4.620
4.840
4.560
4.820
69,192
+0.15(+3.21%)
May 08, 2023
4.710
4.710
4.580
4.670
71,699
-0.01(-0.21%)
May 05, 2023
4.700
4.820
4.630
4.680
76,481
+0.04(+0.86%)
May 04, 2023
4.460
4.640
4.340
4.640
109,738
+0.15(+3.34%)
May 03, 2023
4.630
4.700
4.370
4.490
216,392
-0.10(-2.18%)
May 02, 2023
5.030
5.030
4.520
4.590
129,599
-0.43(-8.57%)
May 01, 2023
4.890
5.040
4.810
5.020
113,164
+0.10(+2.03%)
Apr 28, 2023
4.610
5.080
4.480
4.920
183,816
+0.29(+6.26%)
Apr 27, 2023
4.620
4.690
4.475
4.630
131,736
+0.04(+0.87%)
Apr 26, 2023
4.560
4.670
4.400
4.590
132,359
+0.00(+0.00%)
Apr 25, 2023
4.550
4.710
4.500
4.590
149,419
-0.03(-0.65%)
Apr 24, 2023
4.560
4.660
4.500
4.620
149,459
+0.08(+1.76%)
Apr 21, 2023
4.360
4.620
4.360
4.540
119,943
+0.12(+2.71%)
Apr 20, 2023
4.470
4.570
4.360
4.420
151,025
-0.09(-2.00%)
Apr 19, 2023
4.260
4.590
4.240
4.510
134,188
+0.23(+5.37%)
Apr 18, 2023
4.510
4.510
4.230
4.280
122,776
-0.21(-4.68%)
Apr 17, 2023
4.450
4.610
4.190
4.490
358,679
-0.01(-0.22%)
Apr 14, 2023
4.650
4.670
4.350
4.500
182,858
-0.18(-3.85%)
Apr 13, 2023
4.360
4.690
4.300
4.680
267,304
+0.33(+7.59%)
Apr 12, 2023
4.720
4.720
4.320
4.350
197,847
-0.26(-5.64%)
Apr 11, 2023
4.330
4.710
4.330
4.610
511,673
+0.31(+7.21%)
Apr 10, 2023
4.150
4.320
4.000
4.300
263,119
+0.13(+3.12%)
Apr 06, 2023
4.000
4.190
3.940
4.170
257,369
+0.20(+5.04%)
Apr 05, 2023
3.830
4.030
3.830
3.970
250,408
+0.04(+1.02%)
Apr 04, 2023
4.230
4.230
3.895
3.930
306,505
-0.25(-5.98%)
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.