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
Mullen Automotive, Inc. - Common Stock
(NQ:
MULN
)
6.090
-0.310 (-4.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2023
0.4449
0.4600
0.4375
0.4540
26,697,402
+0.01(+2.37%)
Sep 28, 2023
0.4700
0.4997
0.4330
0.4435
45,279,296
-0.03(-7.02%)
Sep 27, 2023
0.5175
0.5180
0.4582
0.4770
53,481,992
-0.04(-7.49%)
Sep 26, 2023
0.5400
0.5400
0.5150
0.5156
23,532,432
-0.04(-7.60%)
Sep 25, 2023
0.5400
0.5700
0.5250
0.5580
41,155,452
+0.03(+5.28%)
Sep 22, 2023
0.5609
0.5785
0.5026
0.5300
43,490,064
-0.03(-5.63%)
Sep 21, 2023
0.5500
0.5895
0.5402
0.5616
42,188,080
+0.01(+2.11%)
Sep 20, 2023
0.5900
0.6180
0.5450
0.5500
31,469,972
-0.04(-6.80%)
Sep 19, 2023
0.6000
0.6497
0.5520
0.5901
58,367,920
-0.01(-2.32%)
Sep 18, 2023
0.6889
0.7500
0.6005
0.6041
97,743,320
-0.08(-11.16%)
Sep 15, 2023
0.6192
0.7193
0.6077
0.6800
172,607,840
+0.11(+19.30%)
Sep 14, 2023
0.5250
0.6470
0.5120
0.5700
130,102,512
+0.07(+14.94%)
Sep 13, 2023
0.5100
0.5390
0.4950
0.4959
37,801,012
+0.01(+1.62%)
Sep 12, 2023
0.4600
0.5457
0.4559
0.4880
63,647,640
+0.04(+10.03%)
Sep 11, 2023
0.4300
0.4900
0.4290
0.4435
56,516,544
+0.02(+5.77%)
Sep 08, 2023
0.4281
0.4424
0.4151
0.4193
27,431,180
-0.01(-1.29%)
Sep 07, 2023
0.4100
0.4630
0.3920
0.4248
69,665,640
-0.03(-5.64%)
Sep 06, 2023
0.4782
0.5100
0.4450
0.4502
36,753,920
-0.04(-8.12%)
Sep 05, 2023
0.4469
0.5480
0.4400
0.4900
102,890,704
+0.03(+5.95%)
Sep 01, 2023
0.5200
0.5260
0.4549
0.4625
58,579,444
-0.06(-12.24%)
Aug 31, 2023
0.5641
0.6170
0.5000
0.5270
95,870,608
-0.04(-6.58%)
Aug 30, 2023
0.6172
0.6200
0.5540
0.5641
71,767,328
-0.03(-5.19%)
Aug 29, 2023
0.5980
0.6780
0.5700
0.5950
139,289,952
-0.00(-0.57%)
Aug 28, 2023
0.6044
0.6900
0.5530
0.5984
130,712,960
-0.05(-7.80%)
Aug 25, 2023
0.7006
0.7780
0.6400
0.6490
100,305,576
-0.09(-12.30%)
Aug 24, 2023
0.7251
0.9600
0.5500
0.7400
335,586,880
-0.06(-7.50%)
Aug 23, 2023
0.4360
0.8790
0.3901
0.8000
229,588,464
+0.32(+68.07%)
Aug 22, 2023
0.5998
0.6000
0.4701
0.4760
72,776,192
-0.15(-23.36%)
Aug 21, 2023
0.6700
0.6870
0.6121
0.6211
43,870,100
-0.02(-3.44%)
Aug 18, 2023
0.7692
0.7700
0.6291
0.6432
70,465,616
-0.15(-18.58%)
Aug 17, 2023
0.9500
1.010
0.7793
0.7900
83,991,168
-0.19(-19.39%)
Aug 16, 2023
0.9855
1.010
0.9701
0.9800
62,236,816
-0.04(-3.92%)
Aug 15, 2023
0.9924
1.020
0.9610
1.020
42,026,768
+0.00(+0.00%)
Aug 14, 2023
0.9964
1.070
0.9600
1.020
37,858,224
+0.01(+0.99%)
Aug 11, 2023
0.9500
1.080
0.8720
1.010
49,054,500
-0.01(-0.69%)
Aug 10, 2023
1.040
1.066
0.9639
1.017
31,737,878
+0.03(+2.91%)
Aug 09, 2023
1.010
1.089
0.9450
0.9882
31,274,692
-0.03(-2.49%)
Aug 08, 2023
1.080
1.107
0.9900
1.013
35,363,480
-0.01(-0.88%)
Aug 07, 2023
1.023
1.056
0.9918
1.022
18,886,830
-0.05(-4.94%)
Aug 04, 2023
1.184
1.185
1.051
1.075
36,559,156
-0.15(-12.45%)
Aug 03, 2023
1.106
1.557
1.089
1.228
102,783,728
+0.13(+11.98%)
Aug 02, 2023
1.125
1.138
1.080
1.097
13,242,424
-0.07(-5.65%)
Aug 01, 2023
1.140
1.163
1.102
1.163
12,896,529
-0.01(-0.46%)
Jul 31, 2023
1.119
1.230
1.075
1.168
26,781,690
+0.05(+4.17%)
Jul 28, 2023
1.107
1.121
1.035
1.121
19,262,480
+0.00(+0.00%)
Jul 27, 2023
1.188
1.197
1.085
1.121
22,119,328
-0.06(-4.81%)
Jul 26, 2023
1.147
1.192
1.145
1.178
18,610,302
+0.01(+0.69%)
Jul 25, 2023
1.159
1.291
1.107
1.170
26,543,686
-0.05(-3.70%)
Jul 24, 2023
1.260
1.260
1.134
1.215
24,688,742
-0.04(-3.57%)
Jul 21, 2023
1.345
1.357
1.218
1.260
25,578,890
-0.09(-6.67%)
Jul 20, 2023
1.340
1.395
1.269
1.350
27,130,632
+0.03(+1.90%)
Jul 19, 2023
1.373
1.383
1.287
1.325
28,480,932
-0.09(-6.18%)
Jul 18, 2023
1.414
1.451
1.351
1.412
24,756,396
-0.03(-1.81%)
Jul 17, 2023
1.465
1.516
1.409
1.438
28,280,514
+0.03(+2.04%)
Jul 14, 2023
1.469
1.582
1.351
1.409
45,202,724
+0.00(+0.00%)
Jul 13, 2023
1.426
1.429
1.269
1.409
45,606,924
+0.14(+10.67%)
Jul 12, 2023
1.537
1.555
1.261
1.274
64,312,804
-0.36(-22.25%)
Jul 11, 2023
1.741
1.855
1.579
1.638
37,246,660
-0.11(-6.43%)
Jul 10, 2023
1.643
1.997
1.585
1.750
65,764,964
+0.02(+1.35%)
Jul 07, 2023
2.041
2.109
1.669
1.727
83,428,024
-0.26(-12.97%)
Jul 06, 2023
2.547
2.891
1.828
1.984
212,445,376
+0.45(+29.71%)
Jul 05, 2023
0.9279
1.636
0.9000
1.530
152,450,496
+0.62(+68.48%)
Jul 03, 2023
0.9765
1.035
0.9000
0.9081
25,582,232
-0.06(-6.31%)
Jun 30, 2023
1.008
1.030
0.9009
0.9693
31,673,604
-0.07(-7.16%)
Jun 29, 2023
1.080
1.161
0.9495
1.044
42,922,648
+0.05(+5.36%)
Jun 28, 2023
1.116
1.170
0.9000
0.9909
45,231,384
-0.24(-19.52%)
Jun 27, 2023
1.575
1.584
1.215
1.231
47,898,000
-0.33(-21.06%)
Jun 26, 2023
1.480
1.800
1.444
1.560
22,650,844
+0.03(+2.18%)
Jun 23, 2023
1.544
1.681
1.449
1.526
16,571,787
-0.08(-4.83%)
Jun 22, 2023
1.751
1.780
1.533
1.604
26,066,816
-0.19(-10.63%)
Jun 21, 2023
1.620
1.940
1.530
1.795
49,754,436
+0.35(+24.24%)
Jun 20, 2023
2.123
2.158
1.395
1.444
37,794,760
-0.62(-29.91%)
Jun 16, 2023
2.498
2.744
1.976
2.061
32,648,060
-0.29(-12.46%)
Jun 15, 2023
2.025
2.691
1.809
2.354
44,063,612
+0.33(+16.27%)
Jun 14, 2023
2.632
2.637
1.988
2.025
18,952,910
-0.87(-30.02%)
Jun 13, 2023
3.249
3.249
2.863
2.893
10,847,952
-0.58(-16.71%)
Jun 12, 2023
3.775
3.821
3.420
3.474
7,345,317
-0.41(-10.65%)
Jun 09, 2023
4.320
4.419
3.735
3.888
7,808,448
-0.32(-7.69%)
Jun 08, 2023
4.583
4.832
4.133
4.212
6,963,597
-0.45(-9.60%)
Jun 07, 2023
5.037
5.040
4.554
4.659
8,646,050
-0.79(-14.57%)
Jun 06, 2023
5.901
5.901
5.445
5.454
5,298,747
-0.82(-13.06%)
Jun 05, 2023
6.610
6.615
6.124
6.273
3,448,215
-0.45(-6.68%)
Jun 02, 2023
6.521
6.930
6.480
6.722
1,904,505
+0.02(+0.32%)
Jun 01, 2023
6.476
7.128
6.120
6.700
4,380,064
+0.17(+2.55%)
May 31, 2023
6.580
6.821
6.486
6.534
3,004,015
-0.30(-4.37%)
May 30, 2023
7.741
8.011
6.545
6.833
8,538,155
-0.44(-6.05%)
May 26, 2023
8.370
8.379
7.216
7.273
6,194,959
-1.30(-15.21%)
May 25, 2023
6.772
8.909
6.480
8.578
10,182,884
+1.37(+19.06%)
May 24, 2023
7.848
7.853
7.200
7.205
4,841,656
-0.99(-12.03%)
May 23, 2023
8.299
8.415
7.929
8.190
4,649,195
-0.36(-4.23%)
May 22, 2023
9.360
9.360
8.379
8.552
6,993,830
-1.08(-11.20%)
May 19, 2023
9.900
9.945
9.090
9.630
3,884,363
-1.08(-10.08%)
May 18, 2023
11.16
11.25
10.44
10.71
3,109,018
-0.36(-3.25%)
May 17, 2023
10.71
13.41
10.53
11.07
6,353,130
+0.09(+0.82%)
May 16, 2023
11.34
11.43
10.62
10.98
2,413,605
-0.27(-2.40%)
May 15, 2023
11.43
11.52
10.98
11.25
1,636,748
-0.18(-1.57%)
May 12, 2023
12.24
12.33
10.89
11.43
2,379,726
-1.17(-9.29%)
May 11, 2023
13.14
13.23
12.42
12.60
2,096,527
+0.09(+0.72%)
May 10, 2023
12.96
13.23
12.33
12.51
1,273,349
-0.45(-3.47%)
May 09, 2023
12.87
13.05
12.33
12.96
1,706,968
-0.36(-2.70%)
May 08, 2023
14.49
14.58
12.42
13.32
3,154,692
-0.18(-1.33%)
May 05, 2023
13.23
13.77
12.78
13.50
2,127,546
+0.27(+2.04%)
May 04, 2023
13.14
13.95
11.34
13.23
4,913,407
-1.15(-7.98%)
May 03, 2023
19.35
19.80
13.50
14.38
5,128,207
-3.85(-21.11%)
May 02, 2023
17.68
22.50
15.32
18.23
2,380,884
+1.42(+8.43%)
May 01, 2023
18.74
19.30
16.11
16.81
2,138,968
-0.49(-2.86%)
Apr 28, 2023
15.75
18.88
15.19
17.30
2,965,756
+2.02(+13.25%)
Apr 27, 2023
16.88
16.88
14.78
15.28
2,640,316
-2.27(-12.95%)
Apr 26, 2023
19.12
19.35
16.92
17.55
1,873,451
-1.80(-9.30%)
Apr 25, 2023
20.14
20.48
18.00
19.35
1,674,558
-2.25(-10.42%)
Apr 24, 2023
26.01
26.86
20.93
21.60
3,347,229
-1.55(-6.71%)
Apr 21, 2023
24.19
25.43
21.42
23.15
3,214,738
+4.09(+21.49%)
Apr 20, 2023
20.59
20.59
18.00
19.06
913,249
-1.17(-5.78%)
Apr 19, 2023
20.84
20.86
19.12
20.23
1,174,569
-1.04(-4.87%)
Apr 18, 2023
22.50
24.07
20.25
21.26
926,910
-1.75(-7.62%)
Apr 17, 2023
22.16
24.41
21.38
23.02
915,696
+0.49(+2.20%)
Apr 14, 2023
22.84
23.27
22.07
22.52
764,393
-0.88(-3.75%)
Apr 13, 2023
23.45
23.45
22.75
23.40
560,259
-0.34(-1.42%)
Apr 12, 2023
24.93
25.99
23.18
23.74
616,808
-0.99(-4.00%)
Apr 11, 2023
25.07
25.45
24.19
24.73
777,673
+0.59(+2.42%)
Apr 10, 2023
23.42
24.61
22.86
24.14
953,139
+1.28(+5.61%)
Apr 06, 2023
22.55
22.86
21.82
22.86
802,598
+0.11(+0.49%)
Apr 05, 2023
23.58
23.85
21.82
22.75
1,072,304
-0.92(-3.90%)
Apr 04, 2023
23.92
25.88
22.50
23.67
1,145,636
-1.08(-4.36%)
Apr 03, 2023
30.82
31.25
23.96
24.75
2,459,445
-4.79(-16.22%)
Mar 31, 2023
33.30
34.90
29.25
29.54
3,461,092
+2.43(+8.96%)
Mar 30, 2023
27.54
28.80
24.75
27.11
1,752,255
+3.71(+15.87%)
Mar 29, 2023
21.69
23.85
21.38
23.40
1,432,297
+2.36(+11.23%)
Mar 28, 2023
22.84
23.24
19.96
21.04
2,000,247
-1.48(-6.59%)
Mar 27, 2023
25.85
26.08
22.50
22.52
1,862,742
-1.93(-7.91%)
Mar 24, 2023
24.52
25.79
22.50
24.46
816,764
-0.83(-3.29%)
Mar 23, 2023
27.02
27.11
23.62
25.29
1,491,436
-1.10(-4.18%)
Mar 22, 2023
31.25
31.45
26.32
26.39
1,835,930
-5.33(-16.81%)
Mar 21, 2023
28.80
31.77
28.12
31.73
1,010,131
+2.03(+6.82%)
Mar 20, 2023
31.50
31.79
28.12
29.70
1,269,990
-0.72(-2.37%)
Mar 17, 2023
32.78
33.50
29.54
30.42
1,839,978
-3.08(-9.20%)
Mar 16, 2023
32.62
35.84
31.50
33.50
1,149,607
+0.00(+0.00%)
Mar 15, 2023
33.32
33.75
29.25
33.50
1,373,467
-1.58(-4.49%)
Mar 14, 2023
37.82
38.70
34.40
35.08
796,600
-1.91(-5.17%)
Mar 13, 2023
37.03
38.18
33.93
36.99
936,974
-1.26(-3.29%)
Mar 10, 2023
41.40
42.75
36.23
38.25
1,288,567
-2.54(-6.23%)
Mar 09, 2023
43.42
44.82
40.52
40.79
1,134,427
-1.85(-4.33%)
Mar 08, 2023
45.23
46.12
42.50
42.64
1,152,174
-4.23(-9.03%)
Mar 07, 2023
51.30
51.52
46.12
46.87
1,112,020
-4.88(-9.43%)
Mar 06, 2023
51.52
53.71
50.62
51.75
1,116,923
+2.48(+5.02%)
Mar 03, 2023
48.51
50.17
47.32
49.27
644,428
+1.21(+2.53%)
Mar 02, 2023
49.86
50.06
47.48
48.06
516,455
-1.51(-3.04%)
Mar 01, 2023
52.42
52.76
48.78
49.57
581,193
-2.63(-5.04%)
Feb 28, 2023
49.19
55.73
47.38
52.20
1,052,617
+3.40(+6.96%)
Feb 27, 2023
51.75
52.88
47.25
48.80
801,973
-3.28(-6.31%)
Feb 24, 2023
51.88
54.00
50.65
52.09
497,195
-2.57(-4.69%)
Feb 23, 2023
56.81
56.90
51.75
54.65
808,121
-2.86(-4.97%)
Feb 22, 2023
59.33
61.31
55.22
57.51
644,266
+0.20(+0.35%)
Feb 21, 2023
59.53
60.68
55.10
57.31
828,685
-3.22(-5.32%)
Feb 17, 2023
68.33
70.31
57.42
60.52
1,159,702
-5.09(-7.75%)
Feb 16, 2023
76.03
77.40
65.61
65.61
967,080
-11.68(-15.11%)
Feb 15, 2023
80.44
80.91
76.72
77.29
538,648
-7.43(-8.76%)
Feb 14, 2023
85.50
88.20
82.48
84.71
386,284
-0.31(-0.37%)
Feb 13, 2023
83.25
89.93
81.00
85.03
483,512
+3.13(+3.82%)
Feb 10, 2023
77.85
83.25
74.36
81.90
493,530
+0.23(+0.28%)
Feb 09, 2023
89.10
89.98
79.42
81.67
606,642
-6.30(-7.16%)
Feb 08, 2023
93.60
94.50
87.30
87.97
559,827
-5.33(-5.71%)
Feb 07, 2023
95.58
98.06
84.11
93.31
767,934
-1.80(-1.89%)
Feb 06, 2023
97.69
100.12
92.36
95.11
679,437
+3.33(+3.63%)
Feb 03, 2023
92.70
100.80
88.20
91.78
1,252,021
+6.05(+7.06%)
Feb 02, 2023
84.62
91.80
81.45
85.72
1,254,061
+6.68(+8.45%)
Feb 01, 2023
76.34
80.23
74.70
79.04
664,053
+1.67(+2.15%)
Jan 31, 2023
74.25
80.89
74.25
77.38
954,292
+3.91(+5.33%)
Jan 30, 2023
73.69
76.45
72.00
73.46
522,305
-0.09(-0.12%)
Jan 27, 2023
71.48
78.70
70.88
73.55
1,098,673
+1.75(+2.44%)
Jan 26, 2023
78.25
80.44
70.88
71.80
1,014,994
-6.61(-8.44%)
Jan 25, 2023
65.11
80.98
63.00
78.41
1,768,122
+12.33(+18.66%)
Jan 24, 2023
67.52
69.50
64.15
66.08
782,066
-1.80(-2.65%)
Jan 23, 2023
68.56
71.44
66.60
67.88
823,724
+1.51(+2.27%)
Jan 20, 2023
62.62
72.72
58.73
66.38
1,249,506
+4.93(+8.02%)
Jan 19, 2023
61.13
63.00
57.10
61.45
817,530
-1.66(-2.64%)
Jan 18, 2023
69.75
70.88
63.00
63.11
852,604
-4.48(-6.62%)
Jan 17, 2023
70.42
77.85
67.50
67.59
1,093,771
-12.85(-15.97%)
Jan 13, 2023
85.28
87.75
78.82
80.44
944,284
-7.56(-8.59%)
Jan 12, 2023
89.39
92.00
81.00
88.00
1,003,058
-1.89(-2.10%)
Jan 11, 2023
87.64
92.25
86.51
89.89
879,188
+4.97(+5.86%)
Jan 10, 2023
83.75
87.48
81.09
84.92
688,552
+2.57(+3.11%)
Jan 09, 2023
78.53
90.00
73.69
82.35
1,023,168
-2.68(-3.15%)
Jan 06, 2023
92.70
107.44
83.83
85.03
2,626,655
-9.02(-9.59%)
Jan 05, 2023
78.75
100.82
77.20
94.05
2,373,653
+18.56(+24.59%)
Jan 04, 2023
69.97
76.25
62.87
75.49
904,322
+3.15(+4.35%)
Jan 03, 2023
72.11
74.25
64.96
72.34
974,224
+7.99(+12.41%)
Dec 30, 2022
57.62
68.62
57.38
64.35
925,107
+4.99(+8.42%)
Dec 29, 2022
51.52
60.23
48.89
59.35
970,641
+11.63(+24.38%)
Dec 28, 2022
47.88
49.50
45.56
47.72
520,564
-0.65(-1.35%)
Dec 27, 2022
50.35
51.75
47.50
48.38
474,930
-4.37(-8.28%)
Dec 23, 2022
53.69
53.77
49.50
52.74
557,359
+1.24(+2.40%)
Dec 22, 2022
56.74
58.50
50.62
51.50
748,056
+1.35(+2.69%)
Dec 21, 2022
48.47
54.54
47.95
50.15
656,254
-0.74(-1.46%)
Dec 20, 2022
58.30
58.50
49.50
50.90
1,006,884
-10.17(-16.65%)
Dec 19, 2022
64.78
65.99
59.58
61.06
720,459
-6.93(-10.19%)
Dec 16, 2022
74.25
76.09
62.95
68.00
1,542,199
-2.70(-3.82%)
Dec 15, 2022
72.00
90.00
59.62
70.69
2,771,183
+11.45(+19.33%)
Dec 14, 2022
51.75
61.85
50.62
59.24
1,773,827
+11.12(+23.09%)
Dec 13, 2022
48.22
51.75
45.23
48.13
1,094,934
+4.70(+10.83%)
Dec 12, 2022
44.44
45.45
42.77
43.42
379,192
-1.12(-2.53%)
Dec 09, 2022
44.28
46.01
42.75
44.55
456,776
+1.66(+3.88%)
Dec 08, 2022
44.08
46.12
42.30
42.88
610,615
-0.23(-0.52%)
Dec 07, 2022
41.40
44.33
40.50
43.11
501,481
+0.52(+1.22%)
Dec 06, 2022
44.10
44.33
41.62
42.59
486,176
-1.28(-2.92%)
Dec 05, 2022
46.76
46.76
43.04
43.88
512,248
-2.14(-4.65%)
Dec 02, 2022
45.81
46.64
44.53
46.01
785,500
-2.86(-5.85%)
Dec 01, 2022
49.30
54.99
46.48
48.87
1,746,246
+5.65(+13.07%)
Nov 30, 2022
44.71
45.00
40.70
43.22
836,506
-2.07(-4.57%)
Nov 29, 2022
44.19
48.35
42.75
45.29
817,335
+1.80(+4.14%)
Nov 28, 2022
45.47
45.47
42.98
43.49
550,835
-1.51(-3.35%)
Nov 25, 2022
47.20
47.59
42.75
45.00
747,925
-1.10(-2.39%)
Nov 23, 2022
51.75
53.33
45.00
46.10
1,235,810
-5.13(-10.01%)
Nov 22, 2022
54.00
55.80
50.65
51.23
700,922
-6.66(-11.50%)
Nov 21, 2022
60.52
60.77
56.25
57.89
690,232
-2.72(-4.49%)
Nov 18, 2022
63.29
63.34
59.62
60.62
569,444
-0.95(-1.54%)
Nov 17, 2022
65.25
73.84
60.77
61.56
1,032,371
+1.66(+2.78%)
Nov 16, 2022
63.49
64.44
58.50
59.90
720,984
-5.06(-7.79%)
Nov 15, 2022
69.91
70.40
64.24
64.96
728,092
-3.31(-4.85%)
Nov 14, 2022
69.73
72.90
64.17
68.27
671,045
-1.24(-1.78%)
Nov 11, 2022
68.87
73.12
66.15
69.50
857,367
-4.75(-6.39%)
Nov 10, 2022
64.44
74.25
61.20
74.25
995,459
+13.73(+22.68%)
Nov 09, 2022
70.99
70.99
59.74
60.52
1,068,572
-3.11(-4.88%)
Nov 08, 2022
59.38
68.40
58.37
63.63
1,019,419
+4.01(+6.72%)
Nov 07, 2022
62.57
63.09
56.50
59.62
752,653
-3.47(-5.49%)
Nov 04, 2022
67.48
68.06
59.98
63.09
1,192,108
-4.68(-6.91%)
Nov 03, 2022
76.45
80.78
67.50
67.77
1,026,374
-12.96(-16.05%)
Nov 02, 2022
88.29
92.25
79.85
80.73
1,124,601
-8.59(-9.62%)
Nov 01, 2022
98.21
102.38
87.48
89.33
834,789
-17.86(-16.67%)
Oct 31, 2022
114.77
120.38
105.75
107.19
686,982
-9.23(-7.92%)
Oct 28, 2022
110.50
118.12
106.11
116.42
843,247
-4.75(-3.92%)
Oct 27, 2022
126.22
132.32
117.36
121.16
1,209,509
-0.34(-0.28%)
Oct 26, 2022
115.67
126.74
106.00
121.50
1,254,344
+7.18(+6.28%)
Oct 25, 2022
135.00
137.25
104.06
114.32
2,043,494
+1.82(+1.62%)
Oct 24, 2022
104.65
122.33
102.15
112.50
2,249,348
+27.88(+32.94%)
Oct 21, 2022
79.29
86.60
72.94
84.62
872,973
+5.76(+7.30%)
Oct 20, 2022
92.39
103.05
77.20
78.86
1,583,300
+2.36(+3.09%)
Oct 19, 2022
49.50
92.25
48.38
76.50
2,918,114
+27.81(+57.12%)
Oct 18, 2022
54.67
55.12
47.27
48.69
458,009
-3.62(-6.92%)
Oct 17, 2022
53.93
56.16
51.75
52.31
246,709
+0.29(+0.56%)
Oct 14, 2022
55.40
60.30
51.52
52.02
344,565
-2.02(-3.75%)
Oct 13, 2022
53.53
55.58
50.67
54.05
259,186
-1.64(-2.95%)
Oct 12, 2022
57.26
59.51
54.00
55.69
234,391
-1.48(-2.60%)
Oct 11, 2022
60.08
61.20
55.24
57.17
297,592
-1.94(-3.27%)
Oct 10, 2022
67.50
68.20
54.23
59.11
583,877
-9.09(-13.33%)
Oct 07, 2022
73.12
74.00
68.06
68.20
244,037
-5.67(-7.68%)
Oct 06, 2022
76.14
78.70
73.24
73.87
177,466
-3.10(-4.03%)
Oct 05, 2022
78.41
78.75
72.70
76.97
237,101
-2.97(-3.72%)
Oct 04, 2022
75.87
81.97
73.35
79.94
344,961
+7.02(+9.63%)
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.