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
Canoo Inc
(NQ:
GOEV
)
2.780
-0.090 (-3.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
3.280
3.579
3.560
3.570
10,708,613
+0.32(+9.85%)
Mar 27, 2024
3.510
3.510
3.180
3.250
6,785,765
-0.19(-5.52%)
Mar 26, 2024
3.880
3.890
3.220
3.440
14,350,774
-0.76(-18.10%)
Mar 25, 2024
4.400
4.670
3.950
4.200
11,292,841
-0.08(-1.87%)
Mar 22, 2024
4.190
4.600
3.720
4.280
22,817,076
-0.06(-1.38%)
Mar 21, 2024
3.880
4.809
3.700
4.340
46,395,564
+0.93(+27.27%)
Mar 20, 2024
2.740
3.550
2.610
3.410
23,643,720
+0.63(+22.66%)
Mar 19, 2024
2.900
3.180
2.510
2.780
17,733,664
-0.12(-4.14%)
Mar 18, 2024
2.340
3.880
2.200
2.900
108,291,712
+0.96(+49.48%)
Mar 15, 2024
1.290
2.080
1.280
1.940
29,877,172
+0.63(+48.09%)
Mar 14, 2024
1.380
1.380
1.220
1.310
4,840,127
-0.05(-3.68%)
Mar 13, 2024
1.360
1.470
1.310
1.360
6,338,071
+0.00(+0.00%)
Mar 12, 2024
1.750
1.770
1.280
1.360
13,124,316
-0.43(-24.23%)
Mar 11, 2024
2.060
2.070
1.705
1.795
4,683,988
-0.33(-15.73%)
Mar 08, 2024
2.270
2.470
2.130
2.130
4,300,223
+2.03(+2051.52%)
Mar 07, 2024
0.0868
0.1090
0.0827
0.0990
145,367,888
+0.01(+14.06%)
Mar 06, 2024
0.0857
0.0890
0.0800
0.0868
105,331,328
-0.01(-8.63%)
Mar 05, 2024
0.0965
0.0991
0.0942
0.0950
56,873,376
-0.00(-1.14%)
Mar 04, 2024
0.1041
0.1050
0.0930
0.0961
109,055,896
-0.01(-8.39%)
Mar 01, 2024
0.1048
0.1064
0.1020
0.1049
77,954,544
-0.00(-0.29%)
Feb 29, 2024
0.1084
0.1110
0.1020
0.1052
141,515,808
+0.00(+0.10%)
Feb 28, 2024
0.1180
0.1180
0.1041
0.1051
113,859,800
-0.01(-7.64%)
Feb 27, 2024
0.1054
0.1149
0.1001
0.1138
117,979,120
+0.01(+8.28%)
Feb 26, 2024
0.1170
0.1171
0.1014
0.1051
106,242,768
-0.01(-9.16%)
Feb 23, 2024
0.1150
0.1187
0.1044
0.1157
69,564,360
-0.00(-0.52%)
Feb 22, 2024
0.1214
0.1220
0.1127
0.1163
90,507,280
-0.01(-7.03%)
Feb 21, 2024
0.1300
0.1330
0.1250
0.1251
38,973,616
-0.00(-2.57%)
Feb 20, 2024
0.1424
0.1431
0.1260
0.1284
95,846,808
-0.01(-8.87%)
Feb 16, 2024
0.1450
0.1490
0.1391
0.1409
71,713,552
-0.00(-3.16%)
Feb 15, 2024
0.1448
0.1553
0.1420
0.1455
71,762,288
+0.00(+2.18%)
Feb 14, 2024
0.1471
0.1479
0.1415
0.1424
51,625,192
-0.00(-1.66%)
Feb 13, 2024
0.1500
0.1508
0.1409
0.1448
58,925,772
-0.01(-4.80%)
Feb 12, 2024
0.1574
0.1612
0.1506
0.1521
67,088,776
-0.00(-1.87%)
Feb 09, 2024
0.1669
0.1675
0.1538
0.1550
83,993,536
-0.01(-5.49%)
Feb 08, 2024
0.1648
0.1695
0.1609
0.1640
58,420,476
-0.00(-0.61%)
Feb 07, 2024
0.1609
0.1723
0.1550
0.1650
56,709,152
+0.00(+2.55%)
Feb 06, 2024
0.1581
0.1629
0.1544
0.1609
59,276,544
+0.00(+3.07%)
Feb 05, 2024
0.1720
0.1740
0.1540
0.1561
81,008,976
-0.01(-8.18%)
Feb 02, 2024
0.1793
0.1827
0.1700
0.1700
57,176,896
-0.01(-5.66%)
Feb 01, 2024
0.2100
0.2219
0.1770
0.1802
93,552,272
-0.02(-11.75%)
Jan 31, 2024
0.1830
0.2130
0.1770
0.2042
92,646,936
+0.02(+13.26%)
Jan 30, 2024
0.1862
0.2039
0.1731
0.1803
87,063,824
-0.01(-3.53%)
Jan 29, 2024
0.1588
0.1878
0.1555
0.1869
96,840,064
+0.03(+20.35%)
Jan 26, 2024
0.1634
0.1654
0.1550
0.1553
55,239,364
-0.01(-4.55%)
Jan 25, 2024
0.1729
0.1729
0.1589
0.1627
68,715,112
-0.01(-3.21%)
Jan 24, 2024
0.1800
0.1835
0.1650
0.1681
40,995,580
-0.01(-2.94%)
Jan 23, 2024
0.1821
0.1834
0.1660
0.1732
56,434,012
-0.01(-6.38%)
Jan 22, 2024
0.1627
0.1850
0.1615
0.1850
61,438,280
+0.02(+12.19%)
Jan 19, 2024
0.1700
0.1701
0.1587
0.1649
45,806,944
-0.01(-6.04%)
Jan 18, 2024
0.1808
0.1815
0.1622
0.1755
60,871,604
-0.00(-2.61%)
Jan 17, 2024
0.1800
0.1935
0.1768
0.1802
55,556,156
-0.00(-2.33%)
Jan 16, 2024
0.2038
0.2038
0.1800
0.1845
71,468,216
-0.02(-9.20%)
Jan 12, 2024
0.2108
0.2143
0.2014
0.2032
53,612,720
-0.01(-3.47%)
Jan 11, 2024
0.2200
0.2273
0.2100
0.2105
57,984,992
-0.01(-3.75%)
Jan 10, 2024
0.2195
0.2380
0.2130
0.2187
71,508,144
+0.01(+2.68%)
Jan 09, 2024
0.2300
0.2373
0.2124
0.2130
98,435,288
-0.04(-15.48%)
Jan 08, 2024
0.2782
0.3080
0.2440
0.2520
211,838,848
+0.01(+5.79%)
Jan 05, 2024
0.2320
0.2392
0.2068
0.2382
87,740,680
+0.02(+11.62%)
Jan 04, 2024
0.2277
0.2305
0.2120
0.2134
43,595,088
-0.02(-7.94%)
Jan 03, 2024
0.2300
0.2343
0.2254
0.2318
25,613,416
+0.00(+0.78%)
Jan 02, 2024
0.2540
0.2572
0.2294
0.2300
40,344,464
-0.03(-10.58%)
Dec 29, 2023
0.2678
0.2712
0.2535
0.2572
31,315,304
-0.01(-2.24%)
Dec 28, 2023
0.2449
0.2716
0.2449
0.2631
52,795,056
+0.02(+6.65%)
Dec 27, 2023
0.2323
0.2470
0.2323
0.2467
32,820,916
+0.01(+5.43%)
Dec 26, 2023
0.2389
0.2400
0.2280
0.2340
39,098,148
-0.00(-1.27%)
Dec 22, 2023
0.2420
0.2490
0.2369
0.2370
41,650,644
-0.00(-1.86%)
Dec 21, 2023
0.2532
0.2560
0.2354
0.2415
41,866,252
-0.01(-4.20%)
Dec 20, 2023
0.2510
0.2599
0.2480
0.2521
29,836,296
-0.00(-1.14%)
Dec 19, 2023
0.2690
0.2700
0.2477
0.2550
48,501,192
-0.01(-1.92%)
Dec 18, 2023
0.2625
0.2755
0.2585
0.2600
45,261,384
+0.00(+1.60%)
Dec 15, 2023
0.2626
0.2699
0.2532
0.2559
41,474,816
+0.00(+0.35%)
Dec 14, 2023
0.2524
0.2689
0.2500
0.2550
35,271,504
+0.01(+4.77%)
Dec 13, 2023
0.2339
0.2468
0.2270
0.2434
33,354,850
+0.00(+0.58%)
Dec 12, 2023
0.2450
0.2483
0.2323
0.2420
25,887,328
-0.01(-2.77%)
Dec 11, 2023
0.2514
0.2623
0.2412
0.2489
21,736,000
+0.00(+0.44%)
Dec 08, 2023
0.2500
0.2549
0.2420
0.2478
24,061,224
-0.00(-0.88%)
Dec 07, 2023
0.2688
0.2717
0.2500
0.2500
22,629,774
-0.02(-7.24%)
Dec 06, 2023
0.2601
0.2815
0.2520
0.2695
26,667,224
+0.01(+5.11%)
Dec 05, 2023
0.2690
0.2700
0.2501
0.2564
28,954,276
-0.01(-5.04%)
Dec 04, 2023
0.3000
0.3000
0.2690
0.2700
35,173,848
-0.02(-6.90%)
Dec 01, 2023
0.3100
0.3100
0.2900
0.2900
31,381,800
-0.02(-6.45%)
Nov 30, 2023
0.3185
0.3258
0.3100
0.3100
29,211,232
+0.00(+0.00%)
Nov 29, 2023
0.3500
0.3594
0.3100
0.3100
35,695,056
-0.03(-10.12%)
Nov 28, 2023
0.3400
0.3526
0.3282
0.3449
22,177,868
+0.01(+3.92%)
Nov 27, 2023
0.3135
0.3341
0.3050
0.3319
21,065,036
+0.01(+3.20%)
Nov 24, 2023
0.3180
0.3300
0.3045
0.3216
15,791,166
-0.01(-2.16%)
Nov 22, 2023
0.3523
0.3529
0.3150
0.3287
33,851,932
-0.02(-4.48%)
Nov 21, 2023
0.3788
0.3789
0.3400
0.3441
44,984,200
-0.02(-5.42%)
Nov 20, 2023
0.3200
0.3830
0.3161
0.3638
102,623,520
+0.06(+20.66%)
Nov 17, 2023
0.2682
0.3027
0.2657
0.3015
40,213,144
+0.04(+15.96%)
Nov 16, 2023
0.2749
0.2894
0.2533
0.2600
33,530,072
-0.01(-4.45%)
Nov 15, 2023
0.2921
0.3269
0.2701
0.2721
52,734,208
+0.00(+0.78%)
Nov 14, 2023
0.2605
0.2805
0.2570
0.2700
33,672,816
+0.02(+6.85%)
Nov 13, 2023
0.2500
0.2535
0.2336
0.2527
26,663,754
+0.01(+3.14%)
Nov 10, 2023
0.2300
0.2450
0.2215
0.2450
20,767,928
+0.02(+8.22%)
Nov 09, 2023
0.2369
0.2388
0.2201
0.2264
22,501,410
-0.01(-3.41%)
Nov 08, 2023
0.2572
0.2585
0.2322
0.2344
24,510,100
-0.02(-9.15%)
Nov 07, 2023
0.2658
0.2662
0.2440
0.2580
29,926,326
-0.00(-1.41%)
Nov 06, 2023
0.2848
0.2849
0.2554
0.2617
21,210,608
-0.01(-4.21%)
Nov 03, 2023
0.2710
0.2832
0.2673
0.2732
22,810,396
-0.00(-0.65%)
Nov 02, 2023
0.2620
0.2999
0.2586
0.2750
28,473,028
+0.02(+6.84%)
Nov 01, 2023
0.2700
0.2770
0.2525
0.2574
14,546,058
-0.02(-6.09%)
Oct 31, 2023
0.2560
0.2741
0.2500
0.2741
8,945,674
+0.01(+4.54%)
Oct 30, 2023
0.2661
0.2745
0.2514
0.2622
15,715,445
-0.00(-0.94%)
Oct 27, 2023
0.2745
0.2750
0.2581
0.2647
15,642,741
-0.01(-1.85%)
Oct 26, 2023
0.2696
0.2800
0.2610
0.2697
12,804,349
-0.00(-0.52%)
Oct 25, 2023
0.3100
0.3105
0.2673
0.2711
18,345,800
-0.03(-9.06%)
Oct 24, 2023
0.2931
0.3150
0.2858
0.2981
17,677,064
+0.02(+6.77%)
Oct 23, 2023
0.2645
0.2888
0.2583
0.2792
17,789,720
+0.02(+6.48%)
Oct 20, 2023
0.2800
0.2800
0.2622
0.2622
19,731,518
-0.02(-6.36%)
Oct 19, 2023
0.3100
0.3100
0.2800
0.2800
26,528,548
-0.03(-10.40%)
Oct 18, 2023
0.3315
0.3412
0.3099
0.3125
17,964,204
-0.02(-6.80%)
Oct 17, 2023
0.3300
0.3484
0.3290
0.3353
18,987,592
+0.01(+4.20%)
Oct 16, 2023
0.3436
0.3446
0.3213
0.3218
15,087,051
-0.01(-3.65%)
Oct 13, 2023
0.3392
0.3450
0.3247
0.3340
20,014,200
-0.00(-0.86%)
Oct 12, 2023
0.3687
0.3698
0.3300
0.3369
27,747,320
-0.03(-8.50%)
Oct 11, 2023
0.3958
0.4045
0.3682
0.3682
18,760,704
-0.02(-5.69%)
Oct 10, 2023
0.3820
0.4059
0.3904
18,137,244
+0.01(+1.67%)
Oct 09, 2023
0.4068
0.4081
0.3733
0.3840
29,422,696
-0.03(-7.83%)
Oct 06, 2023
0.4212
0.4271
0.4101
0.4166
20,073,468
-0.03(-6.17%)
Oct 05, 2023
0.4300
0.4449
0.4000
0.4440
19,212,624
+0.01(+3.23%)
Oct 04, 2023
0.4400
0.4500
0.4201
0.4301
14,848,681
-0.02(-3.37%)
Oct 03, 2023
0.4485
0.4539
0.4351
0.4451
10,430,682
-0.00(-0.27%)
Oct 02, 2023
0.4900
0.4918
0.4400
0.4463
18,389,534
-0.04(-8.92%)
Sep 29, 2023
0.4750
0.4969
0.4750
0.4900
15,919,722
+0.01(+1.14%)
Sep 28, 2023
0.4740
0.4898
0.4699
0.4845
6,867,077
-0.01(-1.08%)
Sep 27, 2023
0.4655
0.4900
0.4600
0.4898
24,096,300
+0.02(+4.21%)
Sep 26, 2023
0.4557
0.5065
0.4500
0.4700
27,315,592
+0.01(+2.71%)
Sep 25, 2023
0.4407
0.4596
0.4401
0.4576
14,309,368
+0.01(+1.69%)
Sep 22, 2023
0.4489
0.4580
0.4317
0.4500
13,928,442
+0.01(+1.51%)
Sep 21, 2023
0.4523
0.4609
0.4377
0.4433
12,464,896
-0.01(-2.16%)
Sep 20, 2023
0.4800
0.4850
0.4526
0.4531
13,569,316
-0.02(-4.97%)
Sep 19, 2023
0.4700
0.4953
0.4450
0.4768
27,390,648
+0.01(+3.23%)
Sep 18, 2023
0.4878
0.4880
0.4557
0.4619
32,883,990
-0.02(-4.21%)
Sep 15, 2023
0.5192
0.5218
0.4713
0.4822
30,873,332
-0.03(-5.45%)
Sep 14, 2023
0.5164
0.5331
0.5046
0.5100
13,107,931
+0.00(+0.00%)
Sep 13, 2023
0.5266
0.5290
0.5061
0.5100
9,568,039
-0.02(-2.93%)
Sep 12, 2023
0.5208
0.5671
0.5200
0.5254
13,898,571
+0.01(+0.98%)
Sep 11, 2023
0.5047
0.5300
0.5030
0.5203
13,675,049
+0.02(+4.77%)
Sep 08, 2023
0.5300
0.5350
0.4850
0.4966
23,454,614
-0.04(-7.52%)
Sep 07, 2023
0.5300
0.5400
0.5042
0.5370
17,646,500
-0.02(-3.42%)
Sep 06, 2023
0.5881
0.5973
0.5525
0.5560
16,212,252
-0.04(-6.65%)
Sep 05, 2023
0.5950
0.6165
0.5800
0.5956
17,307,884
+0.01(+0.86%)
Sep 01, 2023
0.6175
0.6275
0.5800
0.5905
21,675,128
-0.00(-0.34%)
Aug 31, 2023
0.6700
0.6778
0.5801
0.5925
39,308,144
-0.08(-11.90%)
Aug 30, 2023
0.6360
0.6940
0.6360
0.6725
45,756,344
+0.03(+5.47%)
Aug 29, 2023
0.6068
0.6888
0.5700
0.6376
60,618,360
-0.01(-0.99%)
Aug 28, 2023
0.5300
0.6440
0.5297
0.6440
114,090,808
+0.12(+21.88%)
Aug 25, 2023
0.5008
0.5453
0.5004
0.5284
30,003,068
+0.01(+2.78%)
Aug 24, 2023
0.5371
0.5440
0.4866
0.5141
28,051,506
-0.02(-3.74%)
Aug 23, 2023
0.5100
0.5497
0.5100
0.5341
24,946,624
+0.02(+3.71%)
Aug 22, 2023
0.4800
0.5170
0.4760
0.5150
33,190,176
+0.04(+8.08%)
Aug 21, 2023
0.4390
0.4856
0.4322
0.4765
20,770,420
+0.03(+7.85%)
Aug 18, 2023
0.4200
0.4450
0.4200
0.4418
16,322,409
+0.00(+0.05%)
Aug 17, 2023
0.4430
0.4595
0.4317
0.4416
21,660,144
+0.00(+1.01%)
Aug 16, 2023
0.4700
0.4675
0.4300
0.4372
36,917,312
-0.05(-9.73%)
Aug 15, 2023
0.5240
0.5267
0.4700
0.4843
39,384,188
-0.02(-4.91%)
Aug 14, 2023
0.5214
0.5300
0.4800
0.5093
38,081,196
-0.01(-1.05%)
Aug 11, 2023
0.5200
0.5295
0.5004
0.5147
23,951,200
-0.01(-1.29%)
Aug 10, 2023
0.5370
0.5374
0.5086
0.5214
23,603,068
-0.01(-1.84%)
Aug 09, 2023
0.5500
0.5576
0.5069
0.5312
28,807,920
-0.03(-4.68%)
Aug 08, 2023
0.5481
0.5700
0.5450
0.5573
17,981,456
-0.01(-2.06%)
Aug 07, 2023
0.5980
0.5980
0.5250
0.5690
48,488,420
-0.03(-5.59%)
Aug 04, 2023
0.6600
0.6612
0.5922
0.6027
31,320,376
-0.04(-6.93%)
Aug 03, 2023
0.6156
0.6574
0.5990
0.6476
23,978,338
+0.02(+2.91%)
Aug 02, 2023
0.6300
0.6520
0.6020
0.6293
22,310,676
-0.03(-4.08%)
Aug 01, 2023
0.6578
0.6747
0.6214
0.6561
35,567,816
+0.01(+1.69%)
Jul 31, 2023
0.5600
0.6544
0.5555
0.6452
66,572,976
+0.10(+19.04%)
Jul 28, 2023
0.5340
0.5759
0.5201
0.5420
37,500,152
+0.02(+3.89%)
Jul 27, 2023
0.5903
0.5910
0.5202
0.5217
35,316,264
-0.06(-9.69%)
Jul 26, 2023
0.5500
0.5849
0.5455
0.5777
30,013,144
+0.03(+5.67%)
Jul 25, 2023
0.6180
0.6277
0.5450
0.5467
41,790,472
-0.06(-10.23%)
Jul 24, 2023
0.6400
0.6437
0.5876
0.6090
33,303,572
-0.04(-5.48%)
Jul 21, 2023
0.6875
0.6978
0.6151
0.6443
40,648,308
-0.02(-3.14%)
Jul 20, 2023
0.7350
0.7476
0.6512
0.6652
45,251,916
-0.05(-7.30%)
Jul 19, 2023
0.7501
0.8477
0.7014
0.7176
99,886,800
+0.02(+2.51%)
Jul 18, 2023
0.7008
0.7930
0.6800
0.7000
81,300,384
+0.00(+0.66%)
Jul 17, 2023
0.6749
0.7315
0.6320
0.6954
63,451,116
-0.01(-1.61%)
Jul 14, 2023
0.5750
0.7379
0.5629
0.7068
189,413,024
+0.15(+27.31%)
Jul 13, 2023
0.5500
0.5600
0.5305
0.5552
26,362,708
+0.01(+1.04%)
Jul 12, 2023
0.5490
0.5648
0.5208
0.5495
33,783,044
+0.03(+6.35%)
Jul 11, 2023
0.5090
0.5228
0.5025
0.5167
35,566,644
+0.02(+3.34%)
Jul 10, 2023
0.6386
0.6399
0.4960
0.5000
109,924,432
-0.05(-9.60%)
Jul 07, 2023
0.5239
0.5615
0.5116
0.5531
19,963,226
+0.04(+7.23%)
Jul 06, 2023
0.5384
0.5386
0.5000
0.5158
18,641,658
-0.03(-6.18%)
Jul 05, 2023
0.5500
0.5599
0.5380
0.5498
21,842,292
+0.01(+1.81%)
Jul 03, 2023
0.5058
0.5400
0.5040
0.5400
29,595,260
+0.06(+12.64%)
Jun 30, 2023
0.4770
0.4930
0.4687
0.4794
21,522,148
+0.01(+2.26%)
Jun 29, 2023
0.4500
0.4993
0.4340
0.4688
34,988,004
+0.03(+7.94%)
Jun 28, 2023
0.4300
0.4440
0.4200
0.4343
19,847,264
+0.01(+2.31%)
Jun 27, 2023
0.4630
0.4664
0.4135
0.4245
30,234,576
-0.03(-6.02%)
Jun 26, 2023
0.5100
0.5100
0.4517
0.4517
27,634,658
-0.05(-9.66%)
Jun 23, 2023
0.5200
0.5420
0.4940
0.5000
62,000,904
-0.02(-3.42%)
Jun 22, 2023
0.5300
0.5432
0.5151
0.5177
22,097,996
-0.01(-2.08%)
Jun 21, 2023
0.5700
0.5700
0.5100
0.5287
47,068,608
-0.03(-5.82%)
Jun 20, 2023
0.6696
0.6850
0.5585
0.5614
40,522,148
-0.10(-14.94%)
Jun 16, 2023
0.7100
0.7500
0.6600
0.6600
51,663,648
-0.01(-1.26%)
Jun 15, 2023
0.5700
0.7149
0.5653
0.6684
65,565,128
+0.11(+18.76%)
Jun 14, 2023
0.5650
0.5978
0.5611
0.5628
15,773,837
+0.00(+0.32%)
Jun 13, 2023
0.5300
0.5635
0.5230
0.5610
21,811,532
+0.02(+4.24%)
Jun 12, 2023
0.5321
0.5553
0.5245
0.5382
15,646,021
+0.01(+2.69%)
Jun 09, 2023
0.5501
0.5540
0.5240
0.5241
14,920,019
-0.01(-2.51%)
Jun 08, 2023
0.5900
0.5967
0.5233
0.5376
24,146,100
-0.04(-7.55%)
Jun 07, 2023
0.5700
0.6053
0.5700
0.5815
19,704,548
+0.02(+3.14%)
Jun 06, 2023
0.5579
0.5700
0.5472
0.5638
16,943,752
+0.01(+1.02%)
Jun 05, 2023
0.5600
0.5800
0.5500
0.5581
20,578,172
+0.01(+1.47%)
Jun 02, 2023
0.5600
0.5604
0.5414
0.5500
9,557,865
+0.00(+0.35%)
Jun 01, 2023
0.5500
0.5579
0.5450
0.5481
11,723,834
-0.01(-1.42%)
May 31, 2023
0.5740
0.5750
0.5450
0.5560
14,245,319
-0.02(-3.15%)
May 30, 2023
0.6010
0.6044
0.5450
0.5741
21,729,084
-0.02(-3.02%)
May 26, 2023
0.5800
0.6319
0.5738
0.5920
13,912,363
+0.02(+3.53%)
May 25, 2023
0.6190
0.6198
0.5651
0.5718
14,920,609
-0.04(-7.15%)
May 24, 2023
0.6200
0.6319
0.5933
0.6158
14,497,579
-0.03(-4.04%)
May 23, 2023
0.6459
0.6459
0.6242
0.6417
12,970,092
-0.01(-1.34%)
May 22, 2023
0.6701
0.6789
0.6390
0.6504
16,849,478
-0.02(-2.94%)
May 19, 2023
0.6500
0.6900
0.6400
0.6701
16,714,703
+0.03(+3.91%)
May 18, 2023
0.6600
0.6622
0.6222
0.6449
9,126,970
-0.01(-1.81%)
May 17, 2023
0.6300
0.6750
0.6027
0.6568
10,731,132
+0.04(+5.92%)
May 16, 2023
0.6300
0.7300
0.5936
0.6201
33,245,032
+0.02(+3.35%)
May 15, 2023
0.5900
0.6031
0.5727
0.6000
9,961,965
+0.01(+1.95%)
May 12, 2023
0.6300
0.6450
0.5850
0.5885
10,846,894
-0.04(-5.64%)
May 11, 2023
0.6500
0.6623
0.6201
0.6237
9,012,371
-0.04(-6.21%)
May 10, 2023
0.6890
0.6930
0.6650
0.6650
8,527,358
-0.01(-1.77%)
May 09, 2023
0.7191
0.7300
0.6688
0.6770
19,345,032
-0.05(-7.34%)
May 08, 2023
0.7100
0.7542
0.7076
0.7306
11,256,128
+0.02(+3.28%)
May 05, 2023
0.7400
0.7400
0.7073
0.7074
11,051,984
-0.01(-1.35%)
May 04, 2023
0.8040
0.8098
0.7170
0.7171
19,669,824
-0.09(-10.81%)
May 03, 2023
0.7536
0.8070
0.7536
0.8040
15,119,229
+0.04(+4.91%)
May 02, 2023
0.7600
0.7899
0.7500
0.7664
9,435,399
-0.00(-0.26%)
May 01, 2023
0.7546
0.7816
0.7462
0.7684
10,189,387
+0.01(+1.77%)
Apr 28, 2023
0.7600
0.7770
0.7340
0.7550
10,166,764
-0.00(-0.36%)
Apr 27, 2023
0.7498
0.7700
0.7310
0.7577
13,590,520
+0.01(+1.70%)
Apr 26, 2023
0.7303
0.7690
0.7233
0.7450
12,872,718
-0.01(-0.67%)
Apr 25, 2023
0.7000
0.7649
0.6759
0.7500
19,730,984
+0.05(+6.50%)
Apr 24, 2023
0.7500
0.7600
0.6821
0.7042
13,848,929
-0.06(-7.44%)
Apr 21, 2023
0.7710
0.7780
0.7301
0.7608
9,600,396
-0.01(-1.86%)
Apr 20, 2023
0.7278
0.7899
0.7210
0.7752
15,218,421
+0.04(+4.94%)
Apr 19, 2023
0.6901
0.7697
0.6700
0.7387
18,477,720
+0.02(+2.83%)
Apr 18, 2023
0.7790
0.7790
0.7000
0.7184
15,310,493
-0.03(-3.78%)
Apr 17, 2023
0.6978
0.7776
0.6935
0.7466
25,804,300
+0.07(+10.17%)
Apr 14, 2023
0.6366
0.6892
0.6340
0.6777
8,263,209
+0.03(+5.00%)
Apr 13, 2023
0.6700
0.6700
0.6176
0.6454
8,823,969
+0.01(+1.94%)
Apr 12, 2023
0.5600
0.6750
0.5600
0.6331
17,369,852
+0.07(+11.86%)
Apr 11, 2023
0.5445
0.6099
0.5361
0.5660
19,925,928
+0.04(+6.69%)
Apr 10, 2023
0.5400
0.5400
0.5027
0.5305
15,904,935
+0.01(+2.02%)
Apr 06, 2023
0.5500
0.5597
0.5199
0.5200
12,838,394
-0.03(-5.25%)
Apr 05, 2023
0.5903
0.6000
0.5423
0.5488
14,580,435
-0.04(-7.55%)
Apr 04, 2023
0.6200
0.6247
0.5831
0.5936
9,262,411
-0.03(-4.23%)
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.