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
Aveanna Healthcare Holdings Inc
(NQ:
AVAH
)
2.370
+0.040 (+1.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
2.200
2.330
2.200
2.250
75,541
+0.00(+0.00%)
Apr 29, 2024
2.180
2.255
2.161
2.250
22,300
+0.05(+2.27%)
Apr 26, 2024
2.200
2.348
2.150
2.200
62,655
+0.00(+0.00%)
Apr 25, 2024
2.280
2.410
2.180
2.200
64,149
-0.11(-4.76%)
Apr 24, 2024
2.200
2.380
2.200
2.310
95,441
+0.04(+1.76%)
Apr 23, 2024
2.260
2.400
2.260
2.270
39,539
+0.00(+0.00%)
Apr 22, 2024
2.240
2.350
2.210
2.270
41,200
-0.02(-0.87%)
Apr 19, 2024
2.140
2.290
2.130
2.290
150,839
+0.13(+6.02%)
Apr 18, 2024
2.220
2.270
2.110
2.160
85,079
-0.06(-2.70%)
Apr 17, 2024
2.290
2.310
2.200
2.220
97,775
-0.06(-2.63%)
Apr 16, 2024
2.290
2.316
2.260
2.280
19,400
-0.01(-0.44%)
Apr 15, 2024
2.310
2.390
2.250
2.290
79,570
-0.05(-2.14%)
Apr 12, 2024
2.390
2.440
2.310
2.340
73,850
-0.06(-2.50%)
Apr 11, 2024
2.370
2.470
2.350
2.400
63,791
+0.00(+0.00%)
Apr 10, 2024
2.390
2.485
2.350
2.400
82,172
-0.10(-4.00%)
Apr 09, 2024
2.500
2.580
2.460
2.500
39,941
+0.03(+1.21%)
Apr 08, 2024
2.590
2.590
2.350
2.470
284,251
-0.13(-5.00%)
Apr 05, 2024
2.480
2.660
2.480
2.600
108,877
+0.13(+5.26%)
Apr 04, 2024
2.500
2.599
2.470
2.470
89,580
-0.03(-1.20%)
Apr 03, 2024
2.460
2.660
2.420
2.500
106,509
+0.01(+0.40%)
Apr 02, 2024
2.550
2.660
2.460
2.490
141,746
-0.12(-4.60%)
Apr 01, 2024
2.470
2.620
2.360
2.610
260,447
+0.12(+4.82%)
Mar 28, 2024
2.430
2.600
2.380
2.490
181,021
+0.04(+1.63%)
Mar 27, 2024
2.350
2.520
2.350
2.450
117,916
+0.11(+4.70%)
Mar 26, 2024
2.430
2.470
2.340
2.340
33,010
-0.12(-4.88%)
Mar 25, 2024
2.480
2.570
2.400
2.460
50,763
-0.05(-1.99%)
Mar 22, 2024
2.530
2.530
2.370
2.510
68,525
+0.00(+0.00%)
Mar 21, 2024
2.440
2.600
2.380
2.510
86,924
+0.07(+2.87%)
Mar 20, 2024
2.450
2.510
2.350
2.440
52,065
-0.03(-1.21%)
Mar 19, 2024
2.410
2.600
2.350
2.470
52,347
+0.05(+2.07%)
Mar 18, 2024
2.450
2.480
2.300
2.420
129,958
-0.06(-2.22%)
Mar 15, 2024
2.330
2.482
2.300
2.475
241,073
+0.05(+2.06%)
Mar 14, 2024
2.480
2.480
2.130
2.425
287,836
-0.08(-3.00%)
Mar 13, 2024
2.450
2.610
2.450
2.500
219,406
-0.01(-0.40%)
Mar 12, 2024
2.390
2.520
2.280
2.510
91,182
+0.16(+6.81%)
Mar 11, 2024
2.340
2.516
2.200
2.350
112,368
+0.00(+0.00%)
Mar 08, 2024
2.260
2.370
2.230
2.350
37,747
+0.14(+6.33%)
Mar 07, 2024
2.300
2.300
2.130
2.210
66,046
-0.06(-2.64%)
Mar 06, 2024
2.270
2.290
2.174
2.270
32,240
+0.04(+1.79%)
Mar 05, 2024
2.190
2.330
2.190
2.230
24,518
+0.01(+0.45%)
Mar 04, 2024
2.380
2.380
2.090
2.220
225,761
-0.17(-7.11%)
Mar 01, 2024
2.370
2.400
2.320
2.390
29,641
+0.02(+0.84%)
Feb 29, 2024
2.380
2.410
2.331
2.370
82,377
+0.00(+0.00%)
Feb 28, 2024
2.410
2.450
2.312
2.370
55,116
-0.06(-2.47%)
Feb 27, 2024
2.370
2.490
2.364
2.430
81,013
+0.02(+0.83%)
Feb 26, 2024
2.260
2.450
2.250
2.410
216,884
+0.13(+5.70%)
Feb 23, 2024
2.160
2.300
2.110
2.280
74,200
+0.08(+3.64%)
Feb 22, 2024
2.190
2.247
2.040
2.200
68,407
-0.03(-1.35%)
Feb 21, 2024
2.280
2.280
2.000
2.230
60,150
-0.05(-2.19%)
Feb 20, 2024
2.350
2.380
2.280
2.280
71,996
-0.11(-4.60%)
Feb 16, 2024
2.500
2.540
2.380
2.390
56,256
-0.10(-4.02%)
Feb 15, 2024
2.400
2.520
2.384
2.490
70,383
+0.08(+3.32%)
Feb 14, 2024
2.200
2.450
2.200
2.410
107,151
+0.14(+6.17%)
Feb 13, 2024
2.390
2.467
2.260
2.270
96,635
-0.25(-9.92%)
Feb 12, 2024
2.490
2.698
2.490
2.520
105,415
-0.01(-0.40%)
Feb 09, 2024
2.470
2.600
2.470
2.530
59,998
+0.07(+2.85%)
Feb 08, 2024
2.430
2.600
2.360
2.460
53,200
+0.05(+2.07%)
Feb 07, 2024
2.420
2.500
2.380
2.410
54,447
-0.01(-0.41%)
Feb 06, 2024
2.380
2.450
2.350
2.420
38,139
+0.04(+1.68%)
Feb 05, 2024
2.450
2.478
2.310
2.380
71,462
-0.15(-5.93%)
Feb 02, 2024
2.390
2.620
2.330
2.530
75,807
+0.11(+4.55%)
Feb 01, 2024
2.280
2.430
2.190
2.420
82,090
+0.12(+5.22%)
Jan 31, 2024
2.320
2.440
2.300
2.300
59,759
-0.15(-6.12%)
Jan 30, 2024
2.500
2.520
2.390
2.450
39,712
-0.06(-2.58%)
Jan 29, 2024
2.380
2.522
2.340
2.515
115,649
+0.14(+5.67%)
Jan 26, 2024
2.320
2.420
2.320
2.380
72,596
+0.04(+1.71%)
Jan 25, 2024
2.430
2.490
2.285
2.340
39,278
-0.04(-1.68%)
Jan 24, 2024
2.450
2.450
2.320
2.380
55,499
-0.04(-1.65%)
Jan 23, 2024
2.560
2.560
2.410
2.420
42,517
-0.14(-5.47%)
Jan 22, 2024
2.300
2.580
2.300
2.560
69,412
+0.24(+10.34%)
Jan 19, 2024
2.250
2.350
2.200
2.320
55,880
+0.07(+3.11%)
Jan 18, 2024
2.290
2.500
2.170
2.250
54,795
-0.06(-2.60%)
Jan 17, 2024
2.180
2.380
2.090
2.310
78,989
+0.02(+0.87%)
Jan 16, 2024
2.330
2.370
2.220
2.290
74,546
-0.11(-4.58%)
Jan 12, 2024
2.390
2.460
2.330
2.400
68,794
+0.01(+0.42%)
Jan 11, 2024
2.490
2.504
2.385
2.390
84,548
-0.12(-4.78%)
Jan 10, 2024
2.490
2.540
2.450
2.510
148,178
+0.00(+0.00%)
Jan 09, 2024
2.450
2.608
2.450
2.510
85,246
-0.10(-3.83%)
Jan 08, 2024
2.380
2.640
2.380
2.610
158,379
+0.05(+1.95%)
Jan 05, 2024
2.520
2.630
2.280
2.560
84,712
-0.01(-0.39%)
Jan 04, 2024
2.630
2.700
2.510
2.570
91,820
-0.04(-1.53%)
Jan 03, 2024
2.760
2.790
2.561
2.610
152,237
-0.15(-5.43%)
Jan 02, 2024
2.490
2.850
2.470
2.760
367,082
+0.08(+2.99%)
Dec 29, 2023
2.900
2.900
2.660
2.680
150,034
-0.21(-7.27%)
Dec 28, 2023
3.000
3.000
2.860
2.890
80,995
-0.10(-3.34%)
Dec 27, 2023
2.890
3.000
2.830
2.990
128,513
+0.10(+3.46%)
Dec 26, 2023
2.750
2.945
2.726
2.890
95,101
+0.16(+5.86%)
Dec 22, 2023
2.660
2.750
2.600
2.730
123,691
+0.08(+3.02%)
Dec 21, 2023
2.540
2.680
2.450
2.650
117,477
+0.14(+5.58%)
Dec 20, 2023
2.580
2.709
2.430
2.510
109,233
-0.07(-2.71%)
Dec 19, 2023
2.300
2.709
2.300
2.580
99,101
+0.26(+11.21%)
Dec 18, 2023
2.300
2.390
2.230
2.320
117,143
-0.05(-2.11%)
Dec 15, 2023
2.350
2.451
2.310
2.370
333,977
+0.07(+3.04%)
Dec 14, 2023
2.330
2.470
2.230
2.300
245,143
+0.00(+0.00%)
Dec 13, 2023
2.200
2.330
2.180
2.300
238,944
-0.04(-1.71%)
Dec 12, 2023
2.380
2.470
2.260
2.340
112,370
-0.09(-3.70%)
Dec 11, 2023
2.640
2.676
2.350
2.430
131,063
-0.19(-7.25%)
Dec 08, 2023
2.540
2.680
2.540
2.620
96,484
+0.05(+1.95%)
Dec 07, 2023
2.650
2.680
2.472
2.570
130,564
-0.09(-3.38%)
Dec 06, 2023
2.700
2.824
2.650
2.660
96,722
-0.06(-2.21%)
Dec 05, 2023
2.790
2.860
2.690
2.720
135,621
-0.10(-3.55%)
Dec 04, 2023
2.710
2.870
2.692
2.820
169,138
+0.10(+3.68%)
Dec 01, 2023
2.670
2.765
2.612
2.720
134,276
-0.01(-0.37%)
Nov 30, 2023
2.800
2.800
2.510
2.730
392,655
-0.16(-5.54%)
Nov 29, 2023
2.790
2.959
2.630
2.890
425,688
+0.15(+5.47%)
Nov 28, 2023
2.540
2.780
2.515
2.740
376,499
+0.22(+8.73%)
Nov 27, 2023
2.250
2.550
2.200
2.520
517,953
+0.25(+11.01%)
Nov 24, 2023
2.280
2.400
2.250
2.270
104,443
-0.03(-1.30%)
Nov 22, 2023
2.170
2.390
2.170
2.300
145,222
+0.12(+5.50%)
Nov 21, 2023
2.210
2.250
2.140
2.180
59,470
-0.02(-0.91%)
Nov 20, 2023
2.160
2.376
2.076
2.200
172,001
-0.01(-0.45%)
Nov 17, 2023
1.910
2.255
1.880
2.210
239,572
+0.33(+17.55%)
Nov 16, 2023
1.850
1.920
1.830
1.880
95,791
-0.03(-1.31%)
Nov 15, 2023
1.880
1.951
1.880
1.905
118,428
+0.03(+1.33%)
Nov 14, 2023
1.620
1.880
1.620
1.880
172,141
+0.28(+17.50%)
Nov 13, 2023
1.570
1.635
1.560
1.600
53,339
+0.00(+0.00%)
Nov 10, 2023
1.560
1.620
1.540
1.600
113,175
+0.08(+5.26%)
Nov 09, 2023
1.460
1.600
1.410
1.520
168,509
+0.03(+2.01%)
Nov 08, 2023
1.500
1.510
1.420
1.490
77,041
-0.04(-2.61%)
Nov 07, 2023
1.500
1.600
1.451
1.530
34,726
+0.05(+3.38%)
Nov 06, 2023
1.460
1.560
1.380
1.480
64,577
+0.01(+0.68%)
Nov 03, 2023
1.500
1.550
1.410
1.470
100,275
-0.01(-0.68%)
Nov 02, 2023
1.430
1.490
1.430
1.480
74,616
+0.05(+3.50%)
Nov 01, 2023
1.380
1.460
1.380
1.430
78,165
+0.05(+3.62%)
Oct 31, 2023
1.360
1.380
1.340
1.380
73,757
-0.01(-0.72%)
Oct 30, 2023
1.230
1.420
1.210
1.390
242,187
+0.19(+15.83%)
Oct 27, 2023
1.190
1.245
1.170
1.200
35,435
+0.01(+0.84%)
Oct 26, 2023
1.210
1.330
1.140
1.190
166,125
-0.02(-1.65%)
Oct 25, 2023
1.140
1.320
1.140
1.210
446,612
+0.03(+2.54%)
Oct 24, 2023
1.290
1.290
0.8500
1.180
3,385,099
-0.07(-5.60%)
Oct 23, 2023
1.230
1.300
1.190
1.250
92,655
+0.00(+0.00%)
Oct 20, 2023
1.290
1.290
1.210
1.250
87,415
-0.02(-1.57%)
Oct 19, 2023
1.310
1.390
1.260
1.270
60,765
-0.06(-4.51%)
Oct 18, 2023
1.340
1.370
1.300
1.330
48,679
-0.04(-2.92%)
Oct 17, 2023
1.290
1.400
1.290
1.370
83,061
+0.08(+6.20%)
Oct 16, 2023
1.150
1.310
1.160
1.290
95,342
+0.12(+10.26%)
Oct 13, 2023
1.090
1.190
1.080
1.170
161,003
+0.08(+7.34%)
Oct 12, 2023
1.120
1.135
1.080
1.090
393,729
-0.05(-4.39%)
Oct 11, 2023
1.110
1.160
1.110
1.140
158,623
+0.01(+0.88%)
Oct 10, 2023
1.140
1.150
1.110
1.130
133,389
-0.01(-0.88%)
Oct 09, 2023
1.120
1.160
1.120
1.140
206,871
-0.01(-0.87%)
Oct 06, 2023
1.130
1.150
1.130
1.150
167,753
+0.01(+0.88%)
Oct 05, 2023
1.140
1.180
1.130
1.140
163,536
-0.02(-1.72%)
Oct 04, 2023
1.140
1.190
1.140
1.160
195,429
+0.01(+0.87%)
Oct 03, 2023
1.190
1.210
1.130
1.150
86,374
-0.03(-2.54%)
Oct 02, 2023
1.180
1.225
1.180
1.180
47,043
-0.01(-0.84%)
Sep 29, 2023
1.170
1.210
1.140
1.190
145,686
+0.00(+0.00%)
Sep 28, 2023
1.150
1.210
1.140
1.190
164,848
+0.03(+2.59%)
Sep 27, 2023
1.160
1.205
1.160
1.160
95,609
-0.02(-1.69%)
Sep 26, 2023
1.240
1.250
1.180
1.180
174,677
-0.06(-4.84%)
Sep 25, 2023
1.220
1.280
1.220
1.240
165,272
+0.00(+0.00%)
Sep 22, 2023
1.230
1.321
1.220
1.240
99,161
-0.01(-0.80%)
Sep 21, 2023
1.280
1.292
1.190
1.250
350,247
-0.04(-3.10%)
Sep 20, 2023
1.340
1.420
1.290
1.290
157,216
-0.06(-4.44%)
Sep 19, 2023
1.380
1.410
1.310
1.350
97,661
-0.02(-1.46%)
Sep 18, 2023
1.370
1.440
1.350
1.370
203,660
-0.03(-2.14%)
Sep 15, 2023
1.430
1.460
1.350
1.400
287,844
-0.03(-2.10%)
Sep 14, 2023
1.420
1.440
1.350
1.430
77,776
+0.02(+1.42%)
Sep 13, 2023
1.380
1.480
1.340
1.410
123,122
+0.00(+0.00%)
Sep 12, 2023
1.400
1.480
1.380
1.410
60,890
-0.01(-0.70%)
Sep 11, 2023
1.370
1.480
1.356
1.420
54,841
+0.03(+2.16%)
Sep 08, 2023
1.380
1.410
1.310
1.390
51,056
+0.00(+0.00%)
Sep 07, 2023
1.420
1.420
1.355
1.390
52,515
+0.00(+0.00%)
Sep 06, 2023
1.430
1.500
1.380
1.390
85,487
-0.04(-2.80%)
Sep 05, 2023
1.360
1.480
1.360
1.430
79,876
+0.00(+0.00%)
Sep 01, 2023
1.440
1.500
1.250
1.430
58,427
-0.01(-0.69%)
Aug 31, 2023
1.540
1.587
1.440
1.440
62,971
-0.10(-6.49%)
Aug 30, 2023
1.420
1.560
1.420
1.540
50,055
+0.10(+6.94%)
Aug 29, 2023
1.470
1.540
1.410
1.440
83,774
-0.01(-0.69%)
Aug 28, 2023
1.480
1.538
1.415
1.450
63,372
+0.02(+1.75%)
Aug 25, 2023
1.450
1.522
1.410
1.425
81,057
-0.05(-3.72%)
Aug 24, 2023
1.520
1.560
1.450
1.480
50,699
-0.08(-5.13%)
Aug 23, 2023
1.550
1.650
1.540
1.560
50,982
-0.01(-0.64%)
Aug 22, 2023
1.590
1.624
1.530
1.570
54,918
-0.04(-2.48%)
Aug 21, 2023
1.630
1.660
1.540
1.610
87,593
-0.05(-3.01%)
Aug 18, 2023
1.620
1.740
1.620
1.660
111,034
+0.01(+0.61%)
Aug 17, 2023
1.720
1.748
1.630
1.650
90,184
-0.05(-2.94%)
Aug 16, 2023
1.750
1.798
1.690
1.700
51,454
-0.07(-3.95%)
Aug 15, 2023
1.730
1.850
1.660
1.770
115,064
-0.02(-1.12%)
Aug 14, 2023
1.800
1.840
1.730
1.790
66,231
-0.05(-2.72%)
Aug 11, 2023
1.800
1.910
1.732
1.840
131,655
+0.02(+1.10%)
Aug 10, 2023
1.660
2.050
1.660
1.820
750,501
+0.06(+3.41%)
Aug 09, 2023
1.700
1.790
1.651
1.760
67,801
+0.06(+3.53%)
Aug 08, 2023
1.630
1.730
1.610
1.700
35,888
+0.03(+1.80%)
Aug 07, 2023
1.700
1.720
1.600
1.670
71,990
-0.06(-3.47%)
Aug 04, 2023
1.810
1.860
1.720
1.730
89,947
-0.09(-4.95%)
Aug 03, 2023
1.580
1.845
1.520
1.820
112,840
+0.22(+13.75%)
Aug 02, 2023
1.680
1.740
1.560
1.600
79,945
-0.08(-4.76%)
Aug 01, 2023
1.690
1.720
1.630
1.680
49,760
-0.05(-2.89%)
Jul 31, 2023
1.710
1.800
1.660
1.730
132,565
+0.00(+0.00%)
Jul 28, 2023
1.730
1.790
1.670
1.730
85,243
+0.00(+0.00%)
Jul 27, 2023
1.810
1.855
1.665
1.730
121,061
-0.10(-5.46%)
Jul 26, 2023
1.780
1.880
1.780
1.830
46,858
+0.04(+2.23%)
Jul 25, 2023
1.790
1.880
1.740
1.790
86,791
-0.02(-1.10%)
Jul 24, 2023
1.740
1.860
1.740
1.810
60,155
+0.04(+2.26%)
Jul 21, 2023
1.770
1.850
1.740
1.770
86,135
-0.01(-0.56%)
Jul 20, 2023
1.730
1.790
1.700
1.780
75,852
+0.02(+1.14%)
Jul 19, 2023
1.640
1.870
1.620
1.760
172,022
+0.10(+6.02%)
Jul 18, 2023
1.590
1.720
1.590
1.660
50,963
+0.04(+2.47%)
Jul 17, 2023
1.540
1.650
1.530
1.620
41,958
+0.06(+3.85%)
Jul 14, 2023
1.660
1.730
1.560
1.560
104,628
-0.08(-4.88%)
Jul 13, 2023
1.500
1.690
1.500
1.640
116,722
+0.11(+7.19%)
Jul 12, 2023
1.600
1.620
1.470
1.530
69,219
-0.09(-5.56%)
Jul 11, 2023
1.560
1.650
1.535
1.620
32,633
+0.05(+3.18%)
Jul 10, 2023
1.530
1.670
1.510
1.570
62,223
+0.02(+1.29%)
Jul 07, 2023
1.500
1.600
1.470
1.550
75,076
+0.06(+4.03%)
Jul 06, 2023
1.530
1.540
1.410
1.490
101,057
-0.08(-5.10%)
Jul 05, 2023
1.520
1.630
1.490
1.570
90,966
+0.00(+0.00%)
Jul 03, 2023
1.630
1.750
1.550
1.570
215,924
-0.12(-7.10%)
Jun 30, 2023
1.740
1.870
1.670
1.690
221,304
-0.09(-5.06%)
Jun 29, 2023
1.730
1.811
1.680
1.780
77,276
+0.05(+2.89%)
Jun 28, 2023
1.850
1.860
1.730
1.730
139,863
-0.13(-6.99%)
Jun 27, 2023
1.810
1.900
1.697
1.860
147,263
+0.00(+0.00%)
Jun 26, 2023
1.810
1.960
1.760
1.860
552,309
+0.01(+0.54%)
Jun 23, 2023
1.460
1.980
1.440
1.850
1,522,000
+0.39(+26.71%)
Jun 22, 2023
1.460
1.540
1.435
1.460
61,470
-0.02(-1.35%)
Jun 21, 2023
1.490
1.530
1.404
1.480
95,174
+0.00(+0.00%)
Jun 20, 2023
1.550
1.560
1.420
1.480
114,141
-0.10(-6.33%)
Jun 16, 2023
1.520
1.640
1.460
1.580
394,308
+0.09(+6.04%)
Jun 15, 2023
1.340
1.540
1.340
1.490
181,437
+0.17(+12.88%)
Jun 14, 2023
1.380
1.430
1.320
1.320
79,020
-0.05(-3.65%)
Jun 13, 2023
1.290
1.405
1.290
1.370
103,563
+0.09(+7.03%)
Jun 12, 2023
1.310
1.350
1.270
1.280
56,355
-0.05(-3.76%)
Jun 09, 2023
1.360
1.380
1.320
1.330
33,598
-0.04(-2.92%)
Jun 08, 2023
1.400
1.438
1.315
1.370
61,097
-0.01(-0.72%)
Jun 07, 2023
1.390
1.480
1.360
1.380
151,413
+0.01(+0.73%)
Jun 06, 2023
1.250
1.385
1.212
1.370
122,669
+0.12(+9.60%)
Jun 05, 2023
1.300
1.340
1.250
1.250
112,956
-0.06(-4.58%)
Jun 02, 2023
1.270
1.330
1.250
1.310
183,945
+0.07(+5.65%)
Jun 01, 2023
1.190
1.240
1.140
1.240
97,755
+0.06(+5.08%)
May 31, 2023
1.150
1.220
1.051
1.180
333,928
-0.01(-0.84%)
May 30, 2023
1.060
1.250
1.060
1.190
552,519
+0.21(+22.04%)
May 26, 2023
1.150
1.245
0.9612
0.9751
743,323
-0.14(-12.55%)
May 25, 2023
1.180
1.190
1.030
1.115
141,260
-0.09(-7.85%)
May 24, 2023
1.280
1.295
1.200
1.210
243,125
-0.06(-4.72%)
May 23, 2023
1.260
1.300
1.235
1.270
146,289
+0.01(+0.79%)
May 22, 2023
1.230
1.270
1.200
1.260
216,306
+0.03(+2.44%)
May 19, 2023
1.270
1.270
1.190
1.230
68,644
-0.01(-0.81%)
May 18, 2023
1.220
1.260
1.145
1.240
111,514
+0.02(+1.64%)
May 17, 2023
1.120
1.250
1.090
1.220
144,038
+0.11(+9.91%)
May 16, 2023
1.060
1.149
1.040
1.110
71,245
+0.04(+3.74%)
May 15, 2023
1.130
1.160
1.010
1.070
274,803
-0.05(-4.46%)
May 12, 2023
1.060
1.170
1.050
1.120
114,810
+0.03(+2.75%)
May 11, 2023
0.9800
1.130
0.9800
1.090
130,715
+0.04(+3.81%)
May 10, 2023
1.030
1.070
0.9900
1.050
148,488
+0.04(+3.96%)
May 09, 2023
1.010
1.028
0.9650
1.010
147,394
-0.01(-0.98%)
May 08, 2023
1.060
1.080
1.000
1.020
139,523
-0.06(-5.56%)
May 05, 2023
1.110
1.110
1.050
1.080
172,160
-0.01(-0.92%)
May 04, 2023
1.140
1.140
1.060
1.090
307,607
-0.05(-4.39%)
May 03, 2023
1.170
1.170
1.040
1.140
183,250
+0.05(+4.59%)
May 02, 2023
1.170
1.170
1.050
1.090
141,326
-0.08(-6.84%)
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.