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
Burgerfi Intl Inc
(NQ:
BFI
)
0.3427
-0.0183 (-5.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2024
0.6000
0.6372
0.5900
0.6180
105,457
+0.02(+2.49%)
Feb 28, 2024
0.5922
0.6200
0.5800
0.6030
49,184
+0.00(+0.00%)
Feb 27, 2024
0.6200
0.6320
0.5920
0.6030
40,394
-0.01(-1.33%)
Feb 26, 2024
0.6300
0.6450
0.6000
0.6111
50,856
-0.01(-1.39%)
Feb 23, 2024
0.6600
0.6647
0.5610
0.6197
148,140
-0.04(-5.39%)
Feb 22, 2024
0.7000
0.7000
0.6500
0.6550
52,210
-0.05(-7.72%)
Feb 21, 2024
0.7000
0.7100
0.6900
0.7098
106,305
+0.01(+1.41%)
Feb 20, 2024
0.7380
0.7500
0.6268
0.6999
78,327
-0.05(-6.68%)
Feb 16, 2024
0.7600
0.7600
0.7060
0.7500
149,643
-0.01(-1.19%)
Feb 15, 2024
0.7200
0.7900
0.6701
0.7590
215,391
+0.01(+1.55%)
Feb 14, 2024
0.6000
0.7500
0.5900
0.7474
322,441
+0.16(+26.49%)
Feb 13, 2024
0.6043
0.6100
0.5700
0.5909
81,239
-0.03(-5.15%)
Feb 12, 2024
0.6000
0.6300
0.5800
0.6230
130,718
+0.03(+4.32%)
Feb 09, 2024
0.5831
0.5972
0.5371
0.5972
85,884
+0.02(+2.79%)
Feb 08, 2024
0.6000
0.6118
0.5500
0.5810
110,587
-0.03(-4.20%)
Feb 07, 2024
0.6200
0.6200
0.5900
0.6065
81,732
-0.01(-1.94%)
Feb 06, 2024
0.6010
0.6500
0.5910
0.6185
82,663
+0.01(+1.39%)
Feb 05, 2024
0.6511
0.6550
0.5800
0.6100
67,709
-0.04(-5.86%)
Feb 02, 2024
0.5900
0.6500
0.5700
0.6480
108,164
+0.07(+11.72%)
Feb 01, 2024
0.6000
0.6048
0.5750
0.5800
119,510
-0.03(-4.13%)
Jan 31, 2024
0.6500
0.6550
0.6000
0.6050
110,182
-0.05(-7.79%)
Jan 30, 2024
0.6725
0.6899
0.6400
0.6561
39,347
-0.03(-4.78%)
Jan 29, 2024
0.6700
0.6900
0.6700
0.6890
25,563
+0.01(+2.23%)
Jan 26, 2024
0.6600
0.6800
0.6501
0.6740
12,606
+0.03(+4.50%)
Jan 25, 2024
0.6899
0.6899
0.6410
0.6450
45,974
-0.05(-7.17%)
Jan 24, 2024
0.6800
0.6998
0.6800
0.6948
17,341
+0.02(+3.55%)
Jan 23, 2024
0.6800
0.6940
0.6650
0.6710
22,551
-0.02(-2.89%)
Jan 22, 2024
0.7300
0.7250
0.6705
0.6910
38,865
-0.02(-2.68%)
Jan 19, 2024
0.7100
0.7165
0.6950
0.7100
25,684
-0.01(-0.85%)
Jan 18, 2024
0.6600
0.7374
0.6400
0.7161
57,913
+0.07(+10.17%)
Jan 17, 2024
0.6900
0.6900
0.6210
0.6500
98,297
-0.05(-7.01%)
Jan 16, 2024
0.7000
0.7468
0.6600
0.6990
133,580
-0.01(-1.73%)
Jan 12, 2024
0.7450
0.7500
0.6920
0.7113
103,463
-0.03(-3.89%)
Jan 11, 2024
0.7690
0.7699
0.7270
0.7401
92,809
-0.02(-3.24%)
Jan 10, 2024
0.7800
0.7900
0.7550
0.7649
80,297
-0.02(-3.02%)
Jan 09, 2024
0.8400
0.8400
0.7800
0.7887
94,768
-0.04(-4.98%)
Jan 08, 2024
0.7950
0.8922
0.7850
0.8300
110,822
+0.03(+3.79%)
Jan 05, 2024
0.7700
0.7999
0.7700
0.7997
83,183
+0.01(+1.23%)
Jan 04, 2024
0.8160
0.8211
0.7600
0.7900
153,141
+0.02(+1.95%)
Jan 03, 2024
0.8200
0.8255
0.7522
0.7749
138,352
-0.04(-4.80%)
Jan 02, 2024
0.8800
0.8800
0.7860
0.8140
127,495
-0.05(-5.34%)
Dec 29, 2023
0.9300
0.9300
0.8500
0.8599
98,786
-0.06(-6.26%)
Dec 28, 2023
0.9500
0.9600
0.9100
0.9173
114,596
-0.02(-2.41%)
Dec 27, 2023
0.8600
0.9440
0.8540
0.9400
81,675
+0.07(+8.03%)
Dec 26, 2023
0.8600
0.8800
0.8300
0.8701
63,030
+0.03(+3.26%)
Dec 22, 2023
0.8300
0.8500
0.8210
0.8426
88,212
-0.00(-0.58%)
Dec 21, 2023
0.8600
0.9200
0.8250
0.8475
97,704
-0.02(-2.03%)
Dec 20, 2023
0.8500
0.8750
0.8400
0.8651
77,990
-0.00(-0.45%)
Dec 19, 2023
0.8800
0.8899
0.8400
0.8690
129,091
-0.02(-2.22%)
Dec 18, 2023
0.8900
0.9099
0.8650
0.8887
95,766
-0.00(-0.15%)
Dec 15, 2023
0.9600
0.9700
0.8850
0.8900
85,971
-0.06(-6.32%)
Dec 14, 2023
0.9300
1.000
0.9100
0.9500
76,269
+0.02(+2.15%)
Dec 13, 2023
0.9000
0.9450
0.8800
0.9300
76,264
+0.03(+2.82%)
Dec 12, 2023
0.9600
0.9551
0.9000
0.9045
113,630
-0.05(-4.81%)
Dec 11, 2023
0.9601
0.9700
0.9501
0.9502
46,253
-0.01(-1.09%)
Dec 08, 2023
0.9700
0.9700
0.9500
0.9607
92,215
-0.01(-1.47%)
Dec 07, 2023
1.030
1.030
0.9602
0.9750
139,803
-0.03(-2.50%)
Dec 06, 2023
1.060
1.090
0.9710
1.000
101,651
-0.03(-2.91%)
Dec 05, 2023
1.030
1.050
1.000
1.030
53,936
+0.01(+0.98%)
Dec 04, 2023
1.090
1.090
1.010
1.020
51,787
-0.05(-4.67%)
Dec 01, 2023
1.020
1.070
1.010
1.070
30,590
+0.03(+2.88%)
Nov 30, 2023
1.060
1.060
1.010
1.040
42,471
-0.02(-1.89%)
Nov 29, 2023
1.090
1.125
1.000
1.060
54,385
-0.03(-2.75%)
Nov 28, 2023
1.100
1.115
1.080
1.090
34,671
-0.03(-2.68%)
Nov 27, 2023
1.190
1.190
1.100
1.120
33,326
-0.04(-3.45%)
Nov 24, 2023
1.140
1.160
1.140
1.160
9,669
+0.02(+1.75%)
Nov 22, 2023
1.110
1.140
1.101
1.140
11,958
+0.03(+2.70%)
Nov 21, 2023
1.170
1.170
1.100
1.110
12,107
-0.08(-6.72%)
Nov 20, 2023
1.200
1.220
1.170
1.190
24,385
-0.04(-3.25%)
Nov 17, 2023
1.250
1.250
1.140
1.230
73,001
+0.08(+6.96%)
Nov 16, 2023
1.040
1.200
1.040
1.150
36,417
+0.08(+7.48%)
Nov 15, 2023
1.090
1.145
1.010
1.070
45,041
-0.05(-4.46%)
Nov 14, 2023
1.050
1.240
1.050
1.120
31,922
+0.07(+6.67%)
Nov 13, 2023
1.140
1.140
1.000
1.050
33,143
-0.07(-6.25%)
Nov 10, 2023
1.100
1.140
1.100
1.120
24,952
+0.08(+7.69%)
Nov 09, 2023
1.210
1.220
1.020
1.040
47,178
-0.19(-15.45%)
Nov 08, 2023
1.190
1.240
1.173
1.230
33,559
+0.08(+6.96%)
Nov 07, 2023
1.170
1.180
1.130
1.150
17,061
-0.03(-2.54%)
Nov 06, 2023
1.210
1.230
1.180
1.180
25,447
-0.06(-4.84%)
Nov 03, 2023
1.280
1.280
1.170
1.240
54,582
+0.05(+4.20%)
Nov 02, 2023
1.090
1.210
1.060
1.190
89,300
+0.15(+14.42%)
Nov 01, 2023
1.020
1.050
1.020
1.040
6,225
+0.01(+0.97%)
Oct 31, 2023
1.000
1.085
0.9710
1.030
49,382
+0.06(+5.91%)
Oct 30, 2023
1.000
1.020
0.9710
0.9725
27,246
+0.00(+0.25%)
Oct 27, 2023
0.9600
1.070
0.9500
0.9701
81,460
+0.02(+2.01%)
Oct 26, 2023
1.030
1.030
0.9500
0.9510
74,854
-0.11(-10.28%)
Oct 25, 2023
1.030
1.089
1.020
1.060
53,352
+0.01(+0.47%)
Oct 24, 2023
1.050
1.060
1.050
1.055
14,511
+0.01(+1.16%)
Oct 23, 2023
1.050
1.075
1.040
1.043
8,824
-0.01(-0.68%)
Oct 20, 2023
1.100
1.100
1.050
1.050
5,168
-0.03(-2.78%)
Oct 19, 2023
1.100
1.100
1.050
1.080
18,776
+0.00(+0.00%)
Oct 18, 2023
1.140
1.140
1.050
1.080
28,476
+0.03(+2.86%)
Oct 17, 2023
1.060
1.105
1.050
1.050
24,330
+0.00(+0.00%)
Oct 16, 2023
1.043
1.070
1.040
1.050
28,226
+0.01(+0.96%)
Oct 13, 2023
1.080
1.080
1.031
1.040
11,785
-0.04(-3.70%)
Oct 12, 2023
1.110
1.130
1.060
1.080
7,941
-0.06(-5.26%)
Oct 11, 2023
1.130
1.145
1.105
1.140
15,721
+0.05(+4.59%)
Oct 10, 2023
1.100
1.100
1.080
1.090
26,002
-0.01(-0.91%)
Oct 09, 2023
1.090
1.120
1.040
1.100
23,516
-0.01(-0.90%)
Oct 06, 2023
1.130
1.130
1.080
1.110
11,908
+0.03(+2.78%)
Oct 05, 2023
1.080
1.114
1.060
1.080
20,350
-0.01(-0.92%)
Oct 04, 2023
1.080
1.178
1.080
1.090
12,740
-0.01(-0.91%)
Oct 03, 2023
1.120
1.175
1.100
1.100
31,058
-0.04(-3.51%)
Oct 02, 2023
1.250
1.250
1.110
1.140
42,358
-0.02(-1.72%)
Sep 29, 2023
1.190
1.222
1.140
1.160
17,413
+0.02(+1.75%)
Sep 28, 2023
1.120
1.215
1.120
1.140
26,692
+0.02(+1.79%)
Sep 27, 2023
1.110
1.170
1.100
1.120
27,631
+0.00(+0.00%)
Sep 26, 2023
1.140
1.200
1.120
1.120
27,870
+0.00(+0.00%)
Sep 25, 2023
1.150
1.140
1.120
1.120
20,746
-0.03(-2.61%)
Sep 22, 2023
1.250
1.250
1.150
1.150
24,557
-0.05(-4.17%)
Sep 21, 2023
1.150
1.201
1.150
1.200
15,606
+0.04(+3.45%)
Sep 20, 2023
1.225
1.250
1.150
1.160
22,783
-0.06(-4.92%)
Sep 19, 2023
1.230
1.260
1.220
1.220
14,786
-0.04(-3.17%)
Sep 18, 2023
1.250
1.320
1.250
1.260
14,692
-0.01(-0.79%)
Sep 15, 2023
1.220
1.279
1.220
1.270
20,052
+0.01(+0.79%)
Sep 14, 2023
1.260
1.285
1.250
1.260
10,808
+0.01(+0.80%)
Sep 13, 2023
1.250
1.300
1.249
1.250
14,103
+0.02(+1.63%)
Sep 12, 2023
1.250
1.250
1.230
1.230
25,600
-0.04(-3.15%)
Sep 11, 2023
1.330
1.350
1.270
1.270
56,418
-0.08(-5.93%)
Sep 08, 2023
1.325
1.380
1.300
1.350
34,673
-0.02(-1.46%)
Sep 07, 2023
1.455
1.563
1.290
1.370
48,697
+0.00(+0.00%)
Sep 06, 2023
1.500
1.540
1.370
1.370
20,273
-0.11(-7.43%)
Sep 05, 2023
1.510
1.532
1.470
1.480
14,052
-0.05(-3.27%)
Sep 01, 2023
1.550
1.610
1.490
1.530
51,136
+0.02(+1.32%)
Aug 31, 2023
1.520
1.560
1.451
1.510
32,817
-0.02(-1.31%)
Aug 30, 2023
1.450
1.560
1.450
1.530
46,076
+0.07(+4.79%)
Aug 29, 2023
1.500
1.515
1.450
1.460
76,738
-0.01(-0.68%)
Aug 28, 2023
1.410
1.500
1.371
1.470
20,259
+0.05(+3.52%)
Aug 25, 2023
1.410
1.420
1.380
1.420
26,752
+0.02(+1.43%)
Aug 24, 2023
1.420
1.420
1.370
1.400
34,486
-0.02(-1.41%)
Aug 23, 2023
1.400
1.440
1.391
1.420
5,653
+0.01(+0.71%)
Aug 22, 2023
1.500
1.564
1.400
1.410
19,492
-0.06(-4.08%)
Aug 21, 2023
1.490
1.490
1.420
1.470
13,913
+0.04(+2.80%)
Aug 18, 2023
1.490
1.490
1.360
1.430
55,600
-0.07(-4.67%)
Aug 17, 2023
1.490
1.600
1.490
1.500
27,873
-0.01(-0.66%)
Aug 16, 2023
1.610
1.760
1.500
1.510
73,443
-0.23(-13.22%)
Aug 15, 2023
1.780
1.780
1.681
1.740
24,295
-0.05(-2.79%)
Aug 14, 2023
1.820
1.840
1.710
1.790
16,841
-0.03(-1.65%)
Aug 11, 2023
1.760
1.870
1.710
1.820
38,908
+0.08(+4.60%)
Aug 10, 2023
1.700
1.740
1.674
1.740
25,862
+0.05(+2.96%)
Aug 09, 2023
1.740
1.740
1.650
1.690
21,035
-0.02(-1.17%)
Aug 08, 2023
1.700
1.730
1.670
1.710
22,078
+0.01(+0.59%)
Aug 07, 2023
1.720
1.810
1.685
1.700
40,219
+0.02(+1.19%)
Aug 04, 2023
1.750
1.757
1.660
1.680
27,174
-0.08(-4.55%)
Aug 03, 2023
1.870
1.870
1.740
1.760
18,852
-0.10(-5.38%)
Aug 02, 2023
1.930
1.930
1.800
1.860
33,870
-0.06(-3.12%)
Aug 01, 2023
1.890
1.940
1.810
1.920
29,024
+0.04(+2.13%)
Jul 31, 2023
1.950
1.950
1.871
1.880
46,754
+0.01(+0.53%)
Jul 28, 2023
1.860
1.880
1.810
1.870
26,426
+0.07(+3.89%)
Jul 27, 2023
1.830
1.880
1.770
1.800
26,496
-0.03(-1.64%)
Jul 26, 2023
1.830
1.880
1.790
1.830
5,862
+0.05(+2.81%)
Jul 25, 2023
1.860
1.890
1.780
1.780
42,514
-0.09(-4.81%)
Jul 24, 2023
1.850
1.920
1.800
1.870
26,978
+0.02(+1.08%)
Jul 21, 2023
1.970
1.970
1.850
1.850
30,027
-0.04(-2.12%)
Jul 20, 2023
1.900
1.932
1.830
1.890
20,928
-0.04(-2.07%)
Jul 19, 2023
1.880
1.970
1.826
1.930
39,879
+0.04(+2.12%)
Jul 18, 2023
1.920
1.930
1.810
1.890
72,396
+0.05(+2.72%)
Jul 17, 2023
1.710
1.890
1.670
1.840
49,415
+0.13(+7.60%)
Jul 14, 2023
1.930
1.930
1.650
1.710
94,367
-0.15(-8.06%)
Jul 13, 2023
1.880
1.950
1.850
1.860
70,690
-0.01(-0.53%)
Jul 12, 2023
1.760
1.910
1.580
1.870
89,541
+0.18(+10.65%)
Jul 11, 2023
1.560
1.740
1.550
1.690
53,601
+0.12(+7.64%)
Jul 10, 2023
1.600
1.670
1.550
1.570
70,914
-0.01(-0.63%)
Jul 07, 2023
1.580
1.640
1.550
1.580
22,489
+0.00(+0.00%)
Jul 06, 2023
1.610
1.650
1.520
1.580
23,630
-0.06(-3.66%)
Jul 05, 2023
1.660
1.670
1.600
1.640
35,064
+0.01(+0.61%)
Jul 03, 2023
1.520
1.685
1.520
1.630
46,312
+0.06(+3.82%)
Jun 30, 2023
1.570
1.617
1.540
1.570
31,157
+0.04(+2.61%)
Jun 29, 2023
1.490
1.570
1.489
1.530
20,324
+0.04(+2.68%)
Jun 28, 2023
1.570
1.600
1.470
1.490
41,959
-0.08(-5.10%)
Jun 27, 2023
1.660
1.660
1.450
1.570
97,611
-0.07(-4.27%)
Jun 26, 2023
1.610
1.670
1.590
1.640
42,909
+0.06(+3.80%)
Jun 23, 2023
1.730
1.800
1.580
1.580
151,037
-0.14(-8.14%)
Jun 22, 2023
1.830
1.830
1.676
1.720
59,634
-0.15(-8.02%)
Jun 21, 2023
1.990
1.990
1.770
1.870
52,177
-0.11(-5.56%)
Jun 20, 2023
1.900
1.990
1.819
1.980
85,062
+0.17(+9.39%)
Jun 16, 2023
2.000
2.060
1.810
1.810
135,717
-0.14(-7.18%)
Jun 15, 2023
1.650
1.990
1.630
1.950
172,189
+0.97(+100.00%)
May 08, 2023
0.9900
1.040
0.9700
0.9750
19,634
-0.01(-1.01%)
May 05, 2023
0.9800
1.000
0.9600
0.9849
27,072
-0.00(-0.45%)
May 04, 2023
0.9600
0.9900
0.9500
0.9894
22,244
+0.00(+0.19%)
May 03, 2023
0.9900
1.000
0.9650
0.9875
19,165
+0.01(+1.33%)
May 02, 2023
1.000
1.008
0.9552
0.9745
18,054
-0.02(-1.58%)
May 01, 2023
1.060
1.080
0.9801
0.9901
108,457
-0.01(-0.99%)
Apr 28, 2023
0.9973
1.065
0.9801
1.000
54,898
+0.00(+0.00%)
Apr 27, 2023
1.050
1.050
0.9903
1.000
102,450
-0.03(-2.91%)
Apr 26, 2023
1.057
1.070
1.010
1.030
20,111
-0.01(-0.96%)
Apr 25, 2023
1.020
1.050
1.000
1.040
59,420
+0.02(+1.96%)
Apr 24, 2023
1.090
1.110
1.010
1.020
62,443
-0.08(-7.51%)
Apr 21, 2023
1.120
1.130
1.090
1.103
29,803
-0.01(-0.65%)
Apr 20, 2023
1.120
1.140
1.100
1.110
36,815
-0.06(-5.13%)
Apr 19, 2023
1.180
1.180
1.120
1.170
43,954
-0.01(-0.85%)
Apr 18, 2023
1.200
1.200
1.140
1.180
26,022
-0.04(-3.28%)
Apr 17, 2023
1.180
1.240
1.120
1.220
66,604
+0.02(+1.67%)
Apr 14, 2023
1.250
1.290
1.170
1.200
32,401
-0.03(-2.44%)
Apr 13, 2023
1.240
1.280
1.180
1.230
27,436
-0.06(-4.65%)
Apr 12, 2023
1.290
1.290
1.170
1.290
35,200
+0.05(+4.03%)
Apr 11, 2023
1.200
1.300
1.200
1.240
46,406
+0.03(+2.48%)
Apr 10, 2023
1.110
1.210
1.101
1.210
22,333
+0.04(+3.42%)
Apr 06, 2023
1.260
1.260
1.140
1.170
19,806
-0.03(-2.50%)
Apr 05, 2023
1.250
1.265
1.170
1.200
19,769
-0.09(-6.98%)
Apr 04, 2023
1.330
1.330
1.170
1.290
31,696
-0.01(-0.77%)
Apr 03, 2023
1.180
1.328
1.150
1.300
49,950
+0.12(+10.17%)
Mar 31, 2023
1.150
1.199
1.140
1.180
21,187
+0.05(+4.42%)
Mar 30, 2023
1.220
1.220
1.090
1.130
50,152
-0.07(-5.83%)
Mar 29, 2023
1.110
1.250
1.100
1.200
55,812
+0.09(+8.11%)
Mar 28, 2023
1.100
1.180
1.052
1.110
54,760
+0.00(+0.14%)
Mar 27, 2023
1.130
1.130
1.070
1.109
35,505
+0.02(+1.70%)
Mar 24, 2023
1.190
1.200
1.050
1.090
98,855
-0.12(-9.92%)
Mar 23, 2023
1.220
1.250
1.200
1.210
40,366
-0.02(-1.63%)
Mar 22, 2023
1.070
1.230
1.070
1.230
49,437
+0.00(+0.00%)
Mar 21, 2023
1.200
1.270
1.200
1.230
51,243
+0.03(+2.50%)
Mar 20, 2023
1.270
1.270
1.200
1.200
76,687
-0.09(-6.98%)
Mar 17, 2023
1.260
1.290
1.230
1.290
47,090
-0.02(-1.53%)
Mar 16, 2023
1.270
1.310
1.250
1.310
27,213
+0.03(+2.34%)
Mar 15, 2023
1.380
1.380
1.250
1.280
53,213
-0.05(-3.76%)
Mar 14, 2023
1.250
1.360
1.250
1.330
40,612
+0.08(+6.40%)
Mar 13, 2023
1.300
1.320
1.250
1.250
59,046
-0.06(-4.58%)
Mar 10, 2023
1.340
1.380
1.280
1.310
36,117
-0.04(-2.96%)
Mar 09, 2023
1.480
1.500
1.340
1.350
43,923
-0.12(-8.16%)
Mar 08, 2023
1.430
1.480
1.420
1.470
24,526
+0.03(+2.08%)
Mar 07, 2023
1.420
1.470
1.400
1.440
22,107
+0.01(+0.70%)
Mar 06, 2023
1.520
1.550
1.410
1.430
49,451
-0.08(-5.30%)
Mar 03, 2023
1.520
1.560
1.480
1.510
52,014
-0.02(-1.31%)
Mar 02, 2023
1.570
1.610
1.490
1.530
72,542
-0.03(-1.92%)
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.