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
NexGel, Inc - Common Stock
(NQ:
NXGL
)
2.365
+0.075 (+3.28%)
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 (%)
May 17, 2024
2.250
2.440
2.210
2.365
34,242
+0.08(+3.28%)
May 16, 2024
2.340
2.340
2.200
2.290
49,930
+0.06(+2.74%)
May 15, 2024
2.210
2.290
2.210
2.229
20,097
+0.03(+1.32%)
May 14, 2024
2.350
2.350
2.200
2.200
18,001
-0.04(-2.00%)
May 13, 2024
2.290
2.290
2.200
2.245
12,561
+0.05(+2.18%)
May 10, 2024
2.320
2.320
2.197
2.197
8,714
-0.03(-1.48%)
May 09, 2024
2.202
2.255
2.200
2.230
7,104
+0.02(+0.90%)
May 08, 2024
2.200
2.210
2.200
2.210
4,573
+0.00(+0.00%)
May 07, 2024
2.250
2.360
2.200
2.210
9,310
+0.01(+0.45%)
May 06, 2024
2.130
2.220
2.130
2.200
36,743
-0.02(-0.90%)
May 03, 2024
2.210
2.243
2.150
2.220
2,803
-0.01(-0.45%)
May 02, 2024
2.126
2.260
2.115
2.230
11,112
+0.03(+1.36%)
May 01, 2024
2.200
2.200
2.200
2.200
1,171
+0.08(+3.77%)
Apr 30, 2024
2.230
2.255
2.100
2.120
7,028
+0.02(+0.95%)
Apr 29, 2024
2.150
2.160
2.100
2.100
5,465
-0.11(-4.98%)
Apr 26, 2024
2.260
2.280
2.200
2.210
7,486
-0.08(-3.28%)
Apr 25, 2024
2.220
2.340
2.220
2.285
6,570
+0.07(+3.39%)
Apr 24, 2024
2.300
2.360
2.210
2.210
5,592
+0.01(+0.46%)
Apr 23, 2024
2.170
2.350
2.170
2.200
1,442
+0.02(+0.92%)
Apr 22, 2024
2.180
2.180
2.150
2.180
10,190
+0.01(+0.46%)
Apr 19, 2024
2.140
2.270
2.140
2.170
1,211
-0.04(-1.81%)
Apr 18, 2024
2.210
2.210
2.210
2.210
1,052
-0.04(-2.00%)
Apr 17, 2024
2.210
2.255
2.210
2.255
1,419
+0.09(+4.40%)
Apr 16, 2024
2.220
2.220
1.980
2.160
32,628
-0.02(-0.92%)
Apr 15, 2024
2.192
2.192
2.180
2.180
1,437
+0.00(+0.00%)
Apr 12, 2024
2.150
2.180
2.150
2.180
7,731
-0.03(-1.36%)
Apr 11, 2024
2.245
2.245
2.120
2.210
18,272
+0.07(+3.27%)
Apr 10, 2024
2.160
2.185
2.120
2.140
4,857
-0.06(-2.73%)
Apr 09, 2024
2.120
2.360
2.120
2.200
15,192
-0.01(-0.68%)
Apr 08, 2024
2.060
2.270
2.060
2.215
7,963
+0.06(+3.02%)
Apr 05, 2024
2.226
2.267
2.080
2.150
31,160
-0.13(-5.70%)
Apr 04, 2024
2.320
2.330
2.250
2.280
4,244
-0.04(-1.72%)
Apr 03, 2024
2.240
2.490
2.220
2.320
16,545
-0.06(-2.52%)
Apr 02, 2024
2.210
2.580
2.110
2.380
55,143
+0.14(+6.25%)
Apr 01, 2024
2.780
2.780
2.000
2.240
116,440
-0.49(-17.95%)
Mar 28, 2024
2.650
2.790
2.650
2.730
4,785
+0.06(+2.25%)
Mar 27, 2024
2.660
2.830
2.660
2.670
24,542
-0.06(-2.29%)
Mar 26, 2024
2.720
2.760
2.629
2.732
23,400
+0.00(+0.09%)
Mar 25, 2024
2.830
2.850
2.650
2.730
14,912
+0.08(+3.02%)
Mar 22, 2024
2.740
2.830
2.601
2.650
5,906
+0.00(+0.00%)
Mar 21, 2024
2.700
2.820
2.650
2.650
11,373
-0.02(-0.75%)
Mar 20, 2024
2.800
2.800
2.650
2.670
4,420
+0.06(+2.30%)
Mar 19, 2024
2.610
2.830
2.610
2.610
21,886
-0.17(-6.12%)
Mar 18, 2024
2.515
2.838
2.470
2.780
79,942
+0.19(+7.34%)
Mar 15, 2024
2.640
2.675
2.330
2.590
23,530
+0.00(+0.00%)
Mar 14, 2024
2.780
2.830
2.550
2.590
33,790
-0.23(-8.16%)
Mar 13, 2024
2.880
3.000
2.780
2.820
69,093
-0.04(-1.40%)
Mar 12, 2024
2.700
2.970
2.650
2.860
44,290
+0.11(+4.00%)
Mar 11, 2024
2.960
2.960
2.700
2.750
27,015
-0.06(-1.96%)
Mar 08, 2024
3.040
3.040
2.800
2.805
36,585
-0.16(-5.40%)
Mar 07, 2024
3.010
3.100
2.700
2.965
39,376
+0.00(+0.17%)
Mar 06, 2024
2.840
3.140
2.840
2.960
93,315
+0.15(+5.34%)
Mar 05, 2024
2.860
2.930
2.780
2.810
63,097
+0.02(+0.72%)
Mar 04, 2024
2.560
2.800
2.360
2.790
86,540
+0.38(+15.53%)
Mar 01, 2024
2.401
2.480
2.340
2.415
18,311
-0.00(-0.21%)
Feb 29, 2024
2.400
2.450
2.310
2.420
19,259
+0.03(+1.26%)
Feb 28, 2024
2.220
2.480
2.220
2.390
17,549
+0.08(+3.46%)
Feb 27, 2024
2.320
2.400
2.210
2.310
14,109
+0.02(+0.87%)
Feb 26, 2024
2.270
2.300
2.220
2.290
7,245
-0.06(-2.55%)
Feb 23, 2024
2.430
2.430
2.250
2.350
17,141
+0.02(+1.08%)
Feb 22, 2024
2.130
2.390
2.130
2.325
33,953
+0.34(+16.83%)
Feb 21, 2024
2.020
2.050
1.980
1.990
10,552
-0.02(-1.00%)
Feb 20, 2024
2.010
2.141
2.010
2.010
7,744
-0.13(-6.07%)
Feb 16, 2024
2.030
2.150
2.030
2.140
13,585
+0.06(+2.88%)
Feb 15, 2024
2.144
2.150
2.050
2.080
21,427
-0.03(-1.42%)
Feb 14, 2024
2.170
2.165
2.100
2.110
8,084
-0.07(-3.21%)
Feb 13, 2024
2.290
2.360
2.100
2.180
43,303
-0.08(-3.54%)
Feb 12, 2024
2.330
2.380
2.220
2.260
7,617
-0.03(-1.31%)
Feb 09, 2024
2.180
2.330
2.170
2.290
14,493
+0.07(+3.15%)
Feb 08, 2024
2.401
2.401
2.150
2.220
10,835
-0.08(-3.48%)
Feb 07, 2024
2.360
2.370
2.190
2.300
8,504
+0.08(+3.61%)
Feb 06, 2024
2.210
2.226
2.180
2.220
2,784
-0.03(-1.12%)
Feb 05, 2024
2.280
2.337
2.150
2.245
8,586
-0.02(-0.88%)
Feb 02, 2024
2.240
2.315
2.220
2.265
2,766
-0.04(-1.95%)
Feb 01, 2024
2.260
2.310
2.180
2.310
11,922
+0.12(+5.48%)
Jan 31, 2024
2.300
2.350
2.190
2.190
14,328
-0.12(-5.19%)
Jan 30, 2024
2.260
2.400
2.260
2.310
9,919
-0.04(-1.70%)
Jan 29, 2024
2.120
2.370
2.120
2.350
11,913
+0.14(+6.34%)
Jan 26, 2024
2.260
2.290
2.200
2.210
11,405
-0.05(-2.22%)
Jan 25, 2024
2.290
2.290
2.250
2.260
6,325
-0.03(-1.44%)
Jan 24, 2024
2.310
2.351
2.260
2.293
5,817
-0.01(-0.30%)
Jan 23, 2024
2.280
2.354
2.270
2.300
1,529
+0.02(+0.88%)
Jan 22, 2024
2.300
2.380
2.250
2.280
25,073
-0.11(-4.67%)
Jan 19, 2024
2.300
2.392
2.300
2.392
2,774
+0.04(+1.83%)
Jan 18, 2024
2.350
2.402
2.270
2.349
7,090
-0.05(-2.13%)
Jan 17, 2024
2.475
2.500
2.362
2.400
14,059
-0.06(-2.44%)
Jan 16, 2024
2.620
2.620
2.434
2.460
19,776
-0.09(-3.53%)
Jan 12, 2024
2.400
2.600
2.400
2.550
19,167
+0.08(+3.24%)
Jan 11, 2024
2.500
2.540
2.410
2.470
11,350
-0.05(-1.98%)
Jan 10, 2024
2.550
2.640
2.510
2.520
9,365
-0.06(-2.32%)
Jan 09, 2024
2.466
2.740
2.450
2.580
102,098
+0.12(+4.87%)
Jan 08, 2024
2.340
2.460
2.320
2.460
29,321
+0.13(+5.58%)
Jan 05, 2024
2.260
2.350
2.260
2.330
7,067
+0.02(+0.87%)
Jan 04, 2024
2.270
2.342
2.267
2.310
9,971
+0.12(+5.48%)
Jan 03, 2024
2.340
2.340
2.190
2.190
2,609
-0.06(-2.67%)
Jan 02, 2024
2.350
2.350
2.200
2.250
11,252
+0.12(+5.63%)
Dec 29, 2023
2.290
2.300
2.120
2.130
19,221
-0.08(-3.62%)
Dec 28, 2023
2.170
2.280
2.170
2.210
20,363
+0.00(+0.00%)
Dec 27, 2023
2.200
2.240
2.100
2.210
15,247
+0.02(+0.68%)
Dec 26, 2023
2.225
2.225
2.120
2.195
5,889
-0.06(-2.44%)
Dec 22, 2023
2.220
2.250
2.180
2.250
11,033
+0.12(+5.63%)
Dec 21, 2023
2.140
2.148
2.060
2.130
5,436
+0.03(+1.43%)
Dec 20, 2023
2.140
2.190
2.100
2.100
9,830
-0.07(-3.19%)
Dec 19, 2023
2.240
2.240
2.080
2.169
10,969
-0.13(-5.68%)
Dec 18, 2023
2.180
2.300
2.067
2.300
5,411
+0.10(+4.55%)
Dec 15, 2023
2.250
2.300
2.200
2.200
8,988
-0.05(-2.44%)
Dec 14, 2023
2.190
2.285
2.180
2.255
14,771
+0.05(+2.50%)
Dec 13, 2023
2.338
2.350
2.129
2.200
15,069
-0.15(-6.38%)
Dec 12, 2023
2.380
2.400
2.171
2.350
18,564
+0.02(+0.86%)
Dec 11, 2023
2.030
2.330
2.030
2.330
43,427
+0.17(+7.87%)
Dec 08, 2023
2.130
2.170
2.050
2.160
9,904
+0.13(+6.42%)
Dec 07, 2023
2.040
2.156
2.030
2.030
5,028
+0.01(+0.72%)
Dec 06, 2023
2.100
2.100
2.010
2.015
14,376
-0.07(-3.59%)
Dec 05, 2023
2.170
2.170
2.085
2.090
41,677
-0.04(-2.03%)
Dec 04, 2023
2.160
2.160
2.070
2.133
30,390
+0.04(+2.07%)
Dec 01, 2023
1.900
2.130
1.900
2.090
90,885
+0.20(+10.58%)
Nov 30, 2023
1.800
1.900
1.800
1.890
7,015
+0.09(+5.00%)
Nov 29, 2023
1.880
1.880
1.711
1.800
6,051
+0.04(+2.27%)
Nov 28, 2023
1.850
1.850
1.730
1.760
10,234
-0.10(-5.63%)
Nov 27, 2023
1.784
1.865
1.780
1.865
16,922
+0.02(+1.36%)
Nov 24, 2023
1.760
1.840
1.760
1.840
4,490
+0.00(+0.00%)
Nov 22, 2023
1.786
1.841
1.780
1.840
7,790
+0.03(+1.38%)
Nov 21, 2023
1.840
1.850
1.780
1.815
3,649
-0.03(-1.36%)
Nov 20, 2023
1.890
1.890
1.781
1.840
20,586
+0.06(+3.37%)
Nov 17, 2023
1.880
1.880
1.760
1.780
6,235
+0.01(+0.79%)
Nov 16, 2023
1.800
1.890
1.750
1.766
23,946
-0.02(-1.34%)
Nov 15, 2023
1.750
1.888
1.750
1.790
19,619
+0.00(+0.00%)
Nov 14, 2023
1.890
1.910
1.700
1.790
49,473
+0.03(+1.70%)
Nov 13, 2023
1.740
1.890
1.730
1.760
20,996
+0.04(+2.33%)
Nov 10, 2023
1.719
1.900
1.710
1.720
2,928
-0.01(-0.58%)
Nov 09, 2023
1.820
1.820
1.650
1.730
17,760
-0.07(-3.89%)
Nov 08, 2023
1.870
1.930
1.800
1.800
1,993
-0.03(-1.64%)
Nov 07, 2023
1.800
1.950
1.800
1.830
2,069
-0.05(-2.66%)
Nov 06, 2023
2.000
2.000
1.880
1.880
7,621
-0.03(-1.57%)
Nov 03, 2023
1.947
1.947
1.900
1.910
6,238
-0.02(-1.04%)
Nov 02, 2023
2.000
2.000
1.900
1.930
9,301
+0.07(+3.76%)
Nov 01, 2023
1.790
1.950
1.790
1.860
10,931
+0.08(+4.49%)
Oct 31, 2023
1.710
1.930
1.670
1.780
41,097
+0.18(+11.25%)
Oct 30, 2023
1.680
1.890
1.600
1.600
47,282
+0.00(+0.00%)
Oct 27, 2023
1.550
1.656
1.510
1.600
11,173
+0.07(+4.58%)
Oct 26, 2023
1.630
1.630
1.530
1.530
34,664
-0.08(-4.97%)
Oct 25, 2023
1.630
1.673
1.580
1.610
9,842
-0.06(-3.59%)
Oct 24, 2023
1.500
1.675
1.500
1.670
13,327
+0.17(+11.33%)
Oct 23, 2023
1.740
1.750
1.460
1.500
61,756
-0.17(-10.18%)
Oct 20, 2023
1.670
1.850
1.630
1.670
30,793
-0.12(-6.77%)
Oct 19, 2023
1.850
1.850
1.650
1.791
62,292
+0.02(+0.91%)
Oct 18, 2023
1.990
2.050
1.630
1.775
99,471
-0.18(-8.97%)
Oct 17, 2023
1.820
2.150
1.820
1.950
38,566
+0.16(+8.94%)
Oct 16, 2023
1.926
1.926
1.790
1.790
8,535
+0.01(+0.56%)
Oct 13, 2023
1.970
1.970
1.780
1.780
11,859
+0.05(+2.89%)
Oct 12, 2023
1.810
1.954
1.724
1.730
34,354
+0.00(+0.00%)
Oct 11, 2023
1.940
2.030
1.655
1.730
80,932
-0.19(-9.90%)
Oct 10, 2023
2.010
2.166
1.920
1.920
12,166
-0.16(-7.69%)
Oct 09, 2023
2.090
2.090
2.020
2.080
5,896
+0.03(+1.46%)
Oct 06, 2023
2.060
2.074
2.000
2.050
8,963
+0.08(+4.06%)
Oct 05, 2023
2.040
2.150
1.900
1.970
18,925
-0.12(-5.74%)
Oct 04, 2023
2.130
2.130
1.960
2.090
19,593
+0.06(+2.96%)
Oct 03, 2023
1.960
2.079
1.960
2.030
18,120
-0.07(-3.33%)
Oct 02, 2023
2.130
2.220
1.940
2.100
4,728
-0.02(-0.94%)
Sep 29, 2023
1.930
2.120
1.910
2.120
11,060
+0.17(+8.72%)
Sep 28, 2023
2.045
2.045
1.950
1.950
4,168
+0.00(+0.00%)
Sep 27, 2023
1.870
2.200
1.870
1.950
20,606
+0.05(+2.63%)
Sep 26, 2023
1.990
1.990
1.900
1.900
25,968
-0.04(-2.06%)
Sep 25, 2023
1.880
1.990
1.920
1.940
18,620
-0.01(-0.51%)
Sep 22, 2023
2.020
2.060
1.840
1.950
20,480
-0.12(-5.80%)
Sep 21, 2023
2.020
2.190
2.020
2.070
2,782
-0.03(-1.43%)
Sep 20, 2023
2.190
2.200
2.100
2.100
9,596
+0.05(+2.44%)
Sep 19, 2023
2.130
2.150
2.050
2.050
35,462
-0.15(-6.82%)
Sep 18, 2023
2.100
2.267
2.100
2.200
15,930
+0.10(+4.76%)
Sep 15, 2023
2.250
2.390
2.100
2.100
19,853
-0.21(-8.89%)
Sep 14, 2023
2.360
2.360
2.160
2.305
7,673
+0.05(+1.99%)
Sep 13, 2023
2.220
2.310
2.210
2.260
17,003
-0.06(-2.59%)
Sep 12, 2023
2.350
2.450
2.160
2.320
18,023
+0.06(+2.65%)
Sep 11, 2023
2.300
2.386
2.250
2.260
7,312
-0.05(-2.28%)
Sep 08, 2023
2.337
2.337
2.190
2.313
11,864
-0.01(-0.31%)
Sep 07, 2023
2.480
2.480
2.320
2.320
9,096
-0.18(-7.20%)
Sep 06, 2023
2.500
2.500
2.331
2.500
29,642
+0.00(+0.00%)
Sep 05, 2023
2.500
2.520
2.359
2.500
11,584
-0.02(-0.79%)
Sep 01, 2023
2.440
2.550
2.410
2.520
45,312
+0.05(+2.02%)
Aug 31, 2023
2.500
2.510
2.353
2.470
29,101
+0.02(+0.82%)
Aug 30, 2023
2.240
2.500
2.220
2.450
69,626
+0.19(+8.41%)
Aug 29, 2023
2.130
2.310
2.130
2.260
32,707
+0.03(+1.35%)
Aug 28, 2023
2.140
2.250
2.040
2.230
22,234
+0.11(+5.19%)
Aug 25, 2023
2.180
2.180
2.080
2.120
10,363
-0.02(-0.93%)
Aug 24, 2023
2.050
2.140
1.971
2.140
24,874
+0.12(+5.94%)
Aug 23, 2023
2.080
2.080
1.968
2.020
18,900
-0.03(-1.46%)
Aug 22, 2023
1.920
2.060
1.910
2.050
18,552
+0.07(+3.54%)
Aug 21, 2023
2.020
2.040
1.840
1.980
38,866
-0.04(-1.98%)
Aug 18, 2023
2.070
2.174
1.860
2.020
36,981
-0.03(-1.46%)
Aug 17, 2023
2.080
2.340
2.010
2.050
121,364
+0.03(+1.74%)
Aug 16, 2023
1.750
2.186
1.750
2.015
85,608
+0.27(+15.14%)
Aug 15, 2023
1.860
1.990
1.750
1.750
128,833
-0.11(-5.91%)
Aug 14, 2023
1.850
1.920
1.830
1.860
25,482
-0.02(-1.06%)
Aug 11, 2023
1.820
1.950
1.820
1.880
12,352
+0.06(+3.30%)
Aug 10, 2023
2.124
2.124
1.820
1.820
21,791
-0.23(-11.22%)
Aug 09, 2023
2.120
2.120
2.020
2.050
22,730
-0.08(-3.76%)
Aug 08, 2023
2.096
2.132
2.096
2.130
23,374
+0.03(+1.43%)
Aug 07, 2023
2.120
2.220
2.030
2.100
52,585
+0.00(+0.00%)
Aug 04, 2023
2.350
2.390
2.100
2.100
50,826
-0.29(-12.13%)
Aug 03, 2023
2.160
2.430
2.160
2.390
24,605
+0.18(+8.14%)
Aug 02, 2023
2.400
2.400
2.180
2.210
24,205
-0.15(-6.36%)
Aug 01, 2023
2.340
2.410
2.340
2.360
11,632
+0.01(+0.43%)
Jul 31, 2023
2.180
2.390
2.100
2.350
121,966
+0.29(+14.08%)
Jul 28, 2023
2.210
2.330
2.060
2.060
56,457
-0.06(-2.83%)
Jul 27, 2023
2.220
2.230
2.080
2.120
40,399
-0.16(-7.02%)
Jul 26, 2023
2.270
2.350
2.160
2.280
12,530
+0.14(+6.54%)
Jul 25, 2023
2.150
2.240
2.080
2.140
11,380
-0.05(-2.28%)
Jul 24, 2023
2.190
2.290
2.060
2.190
75,576
+0.07(+3.30%)
Jul 21, 2023
2.300
2.300
2.120
2.120
21,996
-0.13(-5.78%)
Jul 20, 2023
2.280
2.340
2.220
2.250
14,156
-0.02(-0.88%)
Jul 19, 2023
2.330
2.400
2.200
2.270
23,544
+0.05(+2.25%)
Jul 18, 2023
2.260
2.370
2.200
2.220
12,000
-0.03(-1.33%)
Jul 17, 2023
2.240
2.400
2.200
2.250
19,725
+0.00(+0.00%)
Jul 14, 2023
2.320
2.445
2.230
2.250
25,722
+0.00(+0.00%)
Jul 13, 2023
2.150
2.490
2.130
2.250
47,557
+0.01(+0.45%)
Jul 12, 2023
2.180
2.260
2.141
2.240
23,082
+0.06(+2.75%)
Jul 11, 2023
2.160
2.303
2.140
2.180
22,806
-0.06(-2.68%)
Jul 10, 2023
2.160
2.280
2.156
2.240
14,893
+0.01(+0.45%)
Jul 07, 2023
2.340
2.370
2.140
2.230
50,322
-0.06(-2.62%)
Jul 06, 2023
2.390
2.390
2.231
2.290
23,706
-0.14(-5.76%)
Jul 05, 2023
2.480
2.550
2.350
2.430
62,094
-0.08(-3.34%)
Jul 03, 2023
2.530
2.560
2.470
2.514
14,813
+0.01(+0.50%)
Jun 30, 2023
2.560
2.560
2.400
2.502
109,947
+0.00(+0.06%)
Jun 29, 2023
2.410
2.580
2.340
2.500
106,491
-0.06(-2.34%)
Jun 28, 2023
2.600
2.670
2.500
2.560
40,487
-0.12(-4.48%)
Jun 27, 2023
2.880
2.880
2.600
2.680
33,746
-0.15(-5.30%)
Jun 26, 2023
2.710
2.850
2.680
2.830
22,795
+0.17(+6.39%)
Jun 23, 2023
2.690
2.828
2.650
2.660
26,748
-0.13(-4.66%)
Jun 22, 2023
3.030
3.030
2.650
2.790
95,953
-0.12(-4.29%)
Jun 21, 2023
2.440
2.940
2.440
2.915
175,481
+0.39(+15.22%)
Jun 20, 2023
2.680
2.680
2.420
2.530
116,822
-0.07(-2.69%)
Jun 16, 2023
2.380
2.684
2.296
2.600
103,673
+0.15(+6.12%)
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.