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
Dragonfly Energy Holdings Corp - Common Stock
(NQ:
DFLI
)
1.120
+0.060 (+5.66%)
Streaming Delayed Price
Updated: 10:04 AM EDT, May 21, 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
0.8050
0.8704
0.7821
0.8578
658,455
+0.05(+6.57%)
Apr 29, 2024
0.7902
0.8358
0.7500
0.8049
462,731
+0.04(+4.64%)
Apr 26, 2024
0.7700
0.8800
0.7584
0.7692
1,319,681
-0.03(-3.21%)
Apr 25, 2024
0.8300
0.8400
0.7010
0.7947
481,784
-0.05(-5.70%)
Apr 24, 2024
0.8100
0.8700
0.7651
0.8427
726,987
+0.03(+4.02%)
Apr 23, 2024
0.7000
0.8600
0.7000
0.8101
725,318
+0.08(+10.44%)
Apr 22, 2024
0.8249
0.8250
0.6400
0.7335
1,333,400
-0.10(-11.58%)
Apr 19, 2024
0.7800
0.9000
0.7759
0.8296
2,864,135
+0.07(+9.65%)
Apr 18, 2024
0.6100
0.8700
0.5999
0.7566
5,388,025
+0.14(+22.92%)
Apr 17, 2024
0.5500
0.6397
0.4892
0.6155
2,356,863
+0.00(+0.20%)
Apr 16, 2024
0.5697
0.6474
0.4730
0.6143
17,267,924
+0.16(+36.51%)
Apr 15, 2024
0.4513
0.4660
0.4400
0.4500
5,020,584
-0.01(-1.10%)
Apr 12, 2024
0.4600
0.4698
0.4440
0.4550
164,722
-0.00(-0.66%)
Apr 11, 2024
0.4490
0.4703
0.4350
0.4580
170,259
+0.01(+2.00%)
Apr 10, 2024
0.4700
0.4734
0.4400
0.4490
194,033
-0.01(-1.97%)
Apr 09, 2024
0.4700
0.4818
0.4310
0.4580
450,985
-0.01(-1.63%)
Apr 08, 2024
0.4800
0.4950
0.4500
0.4656
315,496
-0.03(-5.94%)
Apr 05, 2024
0.4750
0.5000
0.4750
0.4950
149,100
+0.01(+2.83%)
Apr 04, 2024
0.4800
0.5100
0.4800
0.4814
210,792
-0.00(-0.74%)
Apr 03, 2024
0.5000
0.5063
0.4850
0.4850
175,819
-0.01(-2.02%)
Apr 02, 2024
0.5100
0.5174
0.4950
0.4950
274,624
-0.03(-4.99%)
Apr 01, 2024
0.5390
0.5500
0.5013
0.5210
210,181
-0.02(-3.52%)
Mar 28, 2024
0.5200
0.5400
0.5200
0.5400
127,128
+0.01(+2.29%)
Mar 27, 2024
0.5200
0.5401
0.5100
0.5279
116,990
+0.01(+1.52%)
Mar 26, 2024
0.5300
0.5479
0.5150
0.5200
115,068
+0.01(+1.96%)
Mar 25, 2024
0.5539
0.5735
0.5100
0.5100
332,221
-0.02(-3.06%)
Mar 22, 2024
0.5500
0.5535
0.5256
0.5261
85,296
-0.02(-3.01%)
Mar 21, 2024
0.5286
0.5694
0.5223
0.5424
213,560
+0.02(+4.81%)
Mar 20, 2024
0.5227
0.5600
0.4901
0.5175
222,340
+0.01(+1.47%)
Mar 19, 2024
0.5061
0.5285
0.5050
0.5100
89,724
+0.01(+0.99%)
Mar 18, 2024
0.5172
0.5360
0.5050
0.5050
162,260
-0.02(-4.36%)
Mar 15, 2024
0.5160
0.5328
0.5102
0.5280
212,285
+0.01(+1.54%)
Mar 14, 2024
0.5620
0.5620
0.5050
0.5200
255,337
-0.02(-4.18%)
Mar 13, 2024
0.5752
0.5899
0.5424
0.5427
243,002
-0.02(-4.29%)
Mar 12, 2024
0.5482
0.5810
0.5439
0.5670
171,249
+0.02(+3.07%)
Mar 11, 2024
0.5400
0.5590
0.5353
0.5501
128,486
+0.03(+4.98%)
Mar 08, 2024
0.5640
0.5640
0.5150
0.5240
131,844
-0.01(-1.21%)
Mar 07, 2024
0.5816
0.5980
0.5201
0.5304
189,813
-0.04(-6.80%)
Mar 06, 2024
0.5442
0.5845
0.5331
0.5691
139,322
+0.05(+10.27%)
Mar 05, 2024
0.5900
0.6000
0.5053
0.5161
291,248
-0.07(-12.54%)
Mar 04, 2024
0.6200
0.6497
0.5851
0.5901
275,628
-0.03(-4.27%)
Mar 01, 2024
0.6780
0.6955
0.6005
0.6164
537,111
-0.04(-6.04%)
Feb 29, 2024
0.5800
0.6778
0.5760
0.6560
599,127
+0.10(+17.14%)
Feb 28, 2024
0.5604
0.5900
0.5600
0.5600
269,203
+0.01(+1.80%)
Feb 27, 2024
0.5285
0.5800
0.5100
0.5501
319,681
+0.02(+4.07%)
Feb 26, 2024
0.5401
0.5600
0.5200
0.5286
126,726
-0.01(-2.47%)
Feb 23, 2024
0.5290
0.5600
0.5000
0.5420
322,609
+0.03(+5.45%)
Feb 22, 2024
0.5157
0.5229
0.4999
0.5140
161,108
+0.01(+2.00%)
Feb 21, 2024
0.5199
0.5216
0.5000
0.5039
166,874
+0.01(+2.52%)
Feb 20, 2024
0.5200
0.5200
0.4800
0.4915
225,244
-0.01(-1.90%)
Feb 16, 2024
0.5000
0.5350
0.4955
0.5010
275,815
+0.00(+0.20%)
Feb 15, 2024
0.4655
0.5100
0.4600
0.5000
209,798
+0.01(+2.04%)
Feb 14, 2024
0.4797
0.5036
0.4700
0.4900
113,866
+0.02(+4.26%)
Feb 13, 2024
0.5045
0.5100
0.4608
0.4700
165,885
-0.03(-6.21%)
Feb 12, 2024
0.4830
0.5100
0.4800
0.5011
254,504
+0.01(+1.01%)
Feb 09, 2024
0.5050
0.5070
0.4800
0.4961
162,226
-0.00(-0.98%)
Feb 08, 2024
0.4650
0.5100
0.4602
0.5010
264,248
+0.05(+10.74%)
Feb 07, 2024
0.5000
0.5000
0.4501
0.4524
150,295
-0.03(-6.99%)
Feb 06, 2024
0.4300
0.5100
0.4300
0.4864
265,439
+0.05(+12.33%)
Feb 05, 2024
0.4536
0.4583
0.4312
0.4330
132,975
-0.01(-2.57%)
Feb 02, 2024
0.4883
0.5014
0.4365
0.4444
239,807
-0.02(-3.60%)
Feb 01, 2024
0.4681
0.4895
0.4606
0.4610
141,350
-0.01(-1.91%)
Jan 31, 2024
0.4800
0.5301
0.4700
0.4700
132,388
-0.03(-6.00%)
Jan 30, 2024
0.5010
0.5174
0.4889
0.5000
140,963
-0.00(-0.79%)
Jan 29, 2024
0.4700
0.5350
0.4542
0.5040
322,973
+0.03(+6.22%)
Jan 26, 2024
0.4500
0.4988
0.4500
0.4745
191,119
+0.02(+4.75%)
Jan 25, 2024
0.5000
0.5099
0.4454
0.4530
268,618
-0.02(-4.07%)
Jan 24, 2024
0.4774
0.4890
0.4542
0.4722
149,568
-0.00(-0.74%)
Jan 23, 2024
0.4289
0.4800
0.4261
0.4757
228,449
+0.04(+8.36%)
Jan 22, 2024
0.4300
0.4525
0.4250
0.4390
263,644
-0.00(-0.25%)
Jan 19, 2024
0.4500
0.4721
0.4300
0.4401
277,249
-0.01(-1.61%)
Jan 18, 2024
0.4400
0.4656
0.4398
0.4473
277,007
+0.01(+1.24%)
Jan 17, 2024
0.4742
0.4742
0.4250
0.4418
464,677
-0.03(-6.66%)
Jan 16, 2024
0.5100
0.5068
0.4606
0.4733
415,241
-0.01(-2.75%)
Jan 12, 2024
0.5300
0.5310
0.4750
0.4867
425,305
-0.02(-4.59%)
Jan 11, 2024
0.5300
0.5400
0.5100
0.5101
334,441
-0.02(-3.61%)
Jan 10, 2024
0.5245
0.5440
0.5112
0.5292
223,681
-0.01(-2.74%)
Jan 09, 2024
0.5387
0.5490
0.5201
0.5441
189,003
+0.01(+1.70%)
Jan 08, 2024
0.5400
0.5413
0.5120
0.5350
344,239
+0.01(+2.77%)
Jan 05, 2024
0.5330
0.5335
0.5200
0.5206
384,259
-0.01(-2.33%)
Jan 04, 2024
0.5600
0.5730
0.5291
0.5330
490,344
-0.02(-4.31%)
Jan 03, 2024
0.5900
0.6000
0.5402
0.5570
441,539
-0.04(-5.98%)
Jan 02, 2024
0.5700
0.6356
0.5600
0.5924
1,249,046
+0.05(+9.34%)
Dec 29, 2023
0.5786
0.6091
0.5340
0.5418
651,929
-0.03(-5.72%)
Dec 28, 2023
0.6285
0.6370
0.5640
0.5747
721,556
-0.03(-5.54%)
Dec 27, 2023
0.6150
0.6390
0.6000
0.6084
447,507
-0.01(-1.07%)
Dec 26, 2023
0.5627
0.6255
0.5550
0.6150
514,854
+0.04(+7.80%)
Dec 22, 2023
0.5791
0.5983
0.5560
0.5705
494,650
-0.01(-1.52%)
Dec 21, 2023
0.5629
0.6000
0.5382
0.5793
391,132
+0.01(+2.60%)
Dec 20, 2023
0.5540
0.5885
0.5250
0.5646
533,686
+0.02(+2.77%)
Dec 19, 2023
0.5300
0.5771
0.5250
0.5494
437,118
+0.03(+5.09%)
Dec 18, 2023
0.5200
0.5448
0.5152
0.5228
454,818
+0.00(+0.54%)
Dec 15, 2023
0.5600
0.5800
0.5200
0.5200
578,284
-0.02(-3.56%)
Dec 14, 2023
0.5524
0.5850
0.5200
0.5392
671,520
-0.01(-2.03%)
Dec 13, 2023
0.5300
0.5790
0.5040
0.5504
544,827
+0.02(+4.48%)
Dec 12, 2023
0.5600
0.5700
0.5031
0.5268
352,580
-0.02(-3.30%)
Dec 11, 2023
0.5800
0.5800
0.5390
0.5448
610,324
-0.04(-7.16%)
Dec 08, 2023
0.5724
0.5991
0.5611
0.5868
356,929
+0.02(+3.67%)
Dec 07, 2023
0.5794
0.5794
0.5600
0.5660
173,271
-0.01(-1.80%)
Dec 06, 2023
0.5700
0.6012
0.5611
0.5764
461,045
+0.02(+4.08%)
Dec 05, 2023
0.5508
0.5764
0.5400
0.5538
380,275
-0.01(-2.41%)
Dec 04, 2023
0.5632
0.6139
0.5490
0.5675
415,414
-0.01(-1.66%)
Dec 01, 2023
0.6190
0.6200
0.5518
0.5771
502,701
+0.01(+1.05%)
Nov 30, 2023
0.6300
0.6500
0.5610
0.5711
424,625
-0.05(-8.55%)
Nov 29, 2023
0.6792
0.7094
0.6138
0.6245
427,348
-0.04(-6.25%)
Nov 28, 2023
0.6783
0.7190
0.6600
0.6661
420,704
-0.04(-5.52%)
Nov 27, 2023
0.6800
0.7300
0.6500
0.7050
826,452
+0.04(+6.82%)
Nov 24, 2023
0.6000
0.6621
0.5700
0.6600
290,803
+0.06(+9.78%)
Nov 22, 2023
0.6600
0.6919
0.5811
0.6012
380,188
-0.05(-7.51%)
Nov 21, 2023
0.6400
0.7400
0.6280
0.6500
983,631
+0.02(+3.78%)
Nov 20, 2023
0.5418
0.6609
0.5400
0.6263
934,910
+0.08(+15.23%)
Nov 17, 2023
0.5266
0.5500
0.5051
0.5435
466,769
+0.01(+1.46%)
Nov 16, 2023
0.5411
0.5476
0.5200
0.5357
581,203
+0.01(+1.84%)
Nov 15, 2023
0.6000
0.6150
0.5211
0.5260
1,050,050
-0.02(-3.33%)
Nov 14, 2023
0.7092
0.7189
0.5000
0.5441
2,720,311
-0.15(-22.08%)
Nov 13, 2023
0.7500
0.7500
0.6830
0.6983
689,827
-0.03(-4.36%)
Nov 10, 2023
0.7495
0.7495
0.6400
0.7301
769,131
+0.01(+1.91%)
Nov 09, 2023
0.8181
0.8181
0.7111
0.7164
498,301
-0.07(-9.18%)
Nov 08, 2023
0.8552
0.8552
0.7700
0.7888
433,473
-0.06(-6.85%)
Nov 07, 2023
0.8700
0.8749
0.8008
0.8468
446,329
-0.04(-4.58%)
Nov 06, 2023
0.9398
0.9600
0.8400
0.8874
911,260
+0.01(+1.56%)
Nov 03, 2023
0.7700
0.8742
0.7700
0.8738
1,023,863
+0.11(+14.64%)
Nov 02, 2023
0.7300
0.7689
0.7192
0.7622
423,342
+0.04(+5.85%)
Nov 01, 2023
0.8300
0.8300
0.7059
0.7201
845,223
-0.10(-12.62%)
Oct 31, 2023
0.8230
0.8450
0.8000
0.8241
388,433
-0.03(-3.29%)
Oct 30, 2023
0.9700
0.9880
0.8248
0.8521
760,432
-0.13(-12.94%)
Oct 27, 2023
1.050
1.050
0.9500
0.9788
780,145
-0.06(-5.88%)
Oct 26, 2023
1.090
1.095
1.010
1.040
441,648
-0.07(-6.31%)
Oct 25, 2023
1.140
1.160
1.080
1.110
452,025
-0.01(-0.89%)
Oct 24, 2023
1.200
1.200
1.090
1.120
295,926
-0.02(-1.75%)
Oct 23, 2023
1.100
1.240
1.070
1.140
467,131
+0.03(+2.70%)
Oct 20, 2023
1.140
1.140
1.080
1.110
651,203
-0.03(-3.06%)
Oct 19, 2023
1.220
1.230
1.120
1.145
363,528
-0.05(-4.58%)
Oct 18, 2023
1.320
1.339
1.170
1.200
729,051
-0.13(-9.77%)
Oct 17, 2023
1.390
1.440
1.320
1.330
445,804
-0.07(-5.00%)
Oct 16, 2023
1.380
1.410
1.355
1.400
266,998
+0.03(+2.19%)
Oct 13, 2023
1.400
1.400
1.330
1.370
424,546
-0.02(-1.44%)
Oct 12, 2023
1.470
1.490
1.380
1.390
382,263
-0.07(-4.79%)
Oct 11, 2023
1.500
1.510
1.445
1.460
403,248
+0.01(+0.69%)
Oct 10, 2023
1.300
1.480
1.300
1.450
472,412
+0.16(+11.97%)
Oct 09, 2023
1.400
1.420
1.270
1.295
760,584
-0.14(-9.44%)
Oct 06, 2023
1.470
1.470
1.410
1.430
383,613
-0.03(-2.05%)
Oct 05, 2023
1.510
1.517
1.440
1.460
439,562
+0.02(+1.39%)
Oct 04, 2023
1.450
1.470
1.400
1.440
658,277
-0.05(-3.36%)
Oct 03, 2023
1.500
1.526
1.480
1.490
440,881
-0.05(-3.25%)
Oct 02, 2023
1.580
1.580
1.520
1.540
257,428
+0.00(+0.00%)
Sep 29, 2023
1.630
1.630
1.520
1.540
431,291
-0.06(-3.75%)
Sep 28, 2023
1.630
1.640
1.560
1.600
304,492
-0.03(-1.84%)
Sep 27, 2023
1.640
1.640
1.600
1.630
296,603
+0.03(+1.87%)
Sep 26, 2023
1.650
1.670
1.600
1.600
371,702
-0.10(-5.88%)
Sep 25, 2023
1.640
1.710
1.670
1.700
213,744
+0.02(+1.19%)
Sep 22, 2023
1.720
1.720
1.625
1.680
419,445
-0.02(-1.18%)
Sep 21, 2023
1.800
1.810
1.700
1.700
458,806
-0.16(-8.60%)
Sep 20, 2023
1.770
1.960
1.750
1.860
738,778
+0.09(+5.08%)
Sep 19, 2023
1.800
1.890
1.750
1.770
1,040,743
+0.00(+0.00%)
Sep 18, 2023
1.670
1.795
1.660
1.770
387,011
+0.06(+3.51%)
Sep 15, 2023
1.700
1.735
1.630
1.710
1,637,063
+0.01(+0.59%)
Sep 14, 2023
1.720
1.750
1.680
1.700
398,808
+0.02(+1.19%)
Sep 13, 2023
1.720
1.720
1.640
1.680
377,794
-0.03(-1.75%)
Sep 12, 2023
1.760
1.785
1.690
1.710
241,074
-0.05(-2.84%)
Sep 11, 2023
1.700
1.790
1.700
1.760
301,264
+0.04(+2.33%)
Sep 08, 2023
1.680
1.730
1.640
1.720
219,804
+0.04(+2.38%)
Sep 07, 2023
1.690
1.690
1.590
1.680
485,963
-0.02(-1.18%)
Sep 06, 2023
1.830
1.830
1.700
1.700
512,592
-0.14(-7.61%)
Sep 05, 2023
1.760
1.850
1.735
1.840
589,424
+0.09(+5.14%)
Sep 01, 2023
1.740
1.765
1.710
1.750
332,259
+0.03(+1.74%)
Aug 31, 2023
1.860
1.880
1.720
1.720
825,215
-0.12(-6.52%)
Aug 30, 2023
1.810
1.890
1.780
1.840
587,077
+0.05(+2.79%)
Aug 29, 2023
1.720
1.810
1.700
1.790
802,951
+0.08(+4.68%)
Aug 28, 2023
1.620
1.730
1.590
1.710
711,991
+0.09(+5.56%)
Aug 25, 2023
1.530
1.650
1.530
1.620
720,604
+0.08(+5.19%)
Aug 24, 2023
1.570
1.590
1.530
1.540
589,494
-0.04(-2.53%)
Aug 23, 2023
1.550
1.610
1.540
1.580
758,190
-0.04(-2.47%)
Aug 22, 2023
1.490
1.650
1.430
1.620
3,556,099
-0.30(-15.84%)
Aug 21, 2023
1.930
2.053
1.900
1.925
1,711,627
-0.02(-1.28%)
Aug 18, 2023
1.800
1.970
1.750
1.950
1,371,556
+0.12(+6.56%)
Aug 17, 2023
1.920
1.960
1.830
1.830
964,467
-0.12(-6.15%)
Aug 16, 2023
2.040
2.100
1.910
1.950
1,024,361
-0.11(-5.34%)
Aug 15, 2023
2.090
2.150
2.030
2.060
1,013,780
-0.08(-3.74%)
Aug 14, 2023
2.100
2.160
2.030
2.140
597,834
-0.01(-0.47%)
Aug 11, 2023
2.230
2.250
2.070
2.150
1,181,470
-0.11(-4.87%)
Aug 10, 2023
2.490
2.500
2.180
2.260
2,327,582
-0.24(-9.60%)
Aug 09, 2023
2.550
2.600
2.380
2.500
1,577,631
-0.12(-4.58%)
Aug 08, 2023
2.500
2.620
2.420
2.620
1,079,438
+0.04(+1.55%)
Aug 07, 2023
2.510
2.630
2.350
2.580
1,425,455
-0.04(-1.53%)
Aug 04, 2023
2.730
2.739
2.600
2.620
1,226,374
-0.10(-3.68%)
Aug 03, 2023
2.690
2.820
2.651
2.720
1,331,873
+0.04(+1.30%)
Aug 02, 2023
2.780
2.880
2.660
2.685
2,369,362
-0.27(-8.98%)
Aug 01, 2023
2.800
3.000
2.660
2.950
2,463,916
+0.21(+7.66%)
Jul 31, 2023
2.650
2.850
2.620
2.740
3,148,023
+0.18(+6.82%)
Jul 28, 2023
2.500
2.660
2.450
2.565
2,322,473
+0.15(+5.99%)
Jul 27, 2023
2.740
2.740
2.410
2.420
2,820,896
-0.24(-9.02%)
Jul 26, 2023
2.560
2.760
2.340
2.660
3,156,603
+0.09(+3.50%)
Jul 25, 2023
3.060
3.150
2.510
2.570
7,146,592
-0.27(-9.51%)
Jul 24, 2023
2.540
3.250
2.400
2.840
16,773,274
+0.35(+14.06%)
Jul 21, 2023
2.130
2.530
2.120
2.490
7,082,978
+0.39(+18.57%)
Jul 20, 2023
2.040
2.100
1.940
2.100
2,585,959
+0.04(+1.94%)
Jul 19, 2023
2.070
2.110
1.930
2.060
6,515,391
+0.13(+6.74%)
Jul 18, 2023
1.830
1.950
1.829
1.930
3,368,953
+0.11(+6.04%)
Jul 17, 2023
1.780
1.850
1.730
1.820
2,119,206
+0.03(+1.68%)
Jul 14, 2023
1.760
1.830
1.650
1.790
2,833,652
+0.04(+2.29%)
Jul 13, 2023
1.770
1.900
1.670
1.750
17,882,732
+0.14(+8.70%)
Jul 12, 2023
1.690
1.720
1.570
1.610
2,782,621
-0.14(-8.00%)
Jul 11, 2023
1.780
1.840
1.640
1.750
22,412,816
+0.23(+15.13%)
Jul 10, 2023
1.510
1.580
1.490
1.520
1,093,485
+0.03(+2.01%)
Jul 07, 2023
1.480
1.510
1.451
1.490
725,091
+0.03(+2.05%)
Jul 06, 2023
1.470
1.480
1.420
1.460
1,085,226
-0.01(-0.68%)
Jul 05, 2023
1.490
1.500
1.450
1.470
557,009
-0.03(-2.00%)
Jul 03, 2023
1.470
1.500
1.470
1.500
463,333
+0.02(+1.35%)
Jun 30, 2023
1.490
1.510
1.470
1.480
935,495
-0.02(-1.33%)
Jun 29, 2023
1.480
1.510
1.462
1.500
792,883
+0.00(+0.00%)
Jun 28, 2023
1.490
1.510
1.460
1.500
769,162
-0.02(-1.32%)
Jun 27, 2023
1.500
1.545
1.490
1.520
949,560
-0.02(-1.30%)
Jun 26, 2023
1.490
1.560
1.450
1.540
1,864,586
+0.04(+2.67%)
Jun 23, 2023
1.520
1.530
1.450
1.500
3,075,277
+0.00(+0.00%)
Jun 22, 2023
1.530
1.550
1.490
1.500
1,880,054
-0.05(-3.23%)
Jun 21, 2023
1.520
1.560
1.380
1.550
3,666,755
+0.05(+3.33%)
Jun 20, 2023
1.600
1.620
1.380
1.500
21,196,708
-1.29(-46.24%)
Jun 16, 2023
2.880
2.959
2.620
2.790
3,362,941
-0.01(-0.36%)
Jun 15, 2023
2.820
3.200
2.690
2.800
13,551,298
-1.78(-38.86%)
May 08, 2023
5.110
5.125
4.550
4.580
140,104
-0.40(-8.03%)
May 05, 2023
5.090
5.330
4.910
4.980
68,549
-0.02(-0.40%)
May 04, 2023
4.980
5.240
4.980
5.000
41,147
-0.03(-0.60%)
May 03, 2023
4.970
5.260
4.870
5.030
69,410
-0.03(-0.59%)
May 02, 2023
4.920
5.250
4.920
5.060
37,440
-0.10(-1.94%)
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.