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
Cytosorbents Cor
(NQ:
CTSO
)
0.8010
+0.0110 (+1.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023
3.520
3.650
3.500
3.590
37,857
+0.00(+0.00%)
Jun 29, 2023
3.390
3.590
3.360
3.590
25,872
+0.21(+6.21%)
Jun 28, 2023
3.400
3.430
3.350
3.380
41,053
-0.02(-0.59%)
Jun 27, 2023
3.440
3.440
3.350
3.400
25,963
-0.04(-1.16%)
Jun 26, 2023
3.470
3.470
3.320
3.440
18,048
-0.03(-0.86%)
Jun 23, 2023
3.480
3.500
3.351
3.470
29,239
-0.07(-1.98%)
Jun 22, 2023
3.630
3.630
3.460
3.540
15,074
-0.11(-3.01%)
Jun 21, 2023
3.580
3.680
3.512
3.650
33,040
+0.10(+2.82%)
Jun 20, 2023
3.499
3.630
3.454
3.550
19,859
+0.08(+2.31%)
Jun 16, 2023
3.630
3.640
3.460
3.470
57,703
-0.10(-2.80%)
Jun 15, 2023
3.460
3.673
3.450
3.570
72,186
+0.16(+4.69%)
Jun 14, 2023
3.450
3.490
3.370
3.410
84,431
-0.02(-0.58%)
Jun 13, 2023
3.380
3.500
3.380
3.430
38,581
+0.01(+0.29%)
Jun 12, 2023
3.290
3.460
3.290
3.420
63,986
+0.09(+2.70%)
Jun 09, 2023
3.400
3.483
3.060
3.330
27,877
-0.07(-2.06%)
Jun 08, 2023
3.380
3.500
3.360
3.400
65,209
+0.09(+2.72%)
Jun 07, 2023
3.220
3.410
3.200
3.310
52,809
-0.03(-0.90%)
Jun 06, 2023
3.100
3.400
3.100
3.340
58,187
+0.23(+7.40%)
Jun 05, 2023
3.040
3.240
3.000
3.110
24,015
+0.03(+0.97%)
Jun 02, 2023
3.000
3.120
2.981
3.080
33,176
+0.08(+2.67%)
Jun 01, 2023
3.000
3.061
2.970
3.000
29,222
+0.03(+1.01%)
May 31, 2023
2.800
2.970
2.800
2.970
50,919
+0.21(+7.61%)
May 30, 2023
2.910
2.950
2.720
2.760
45,319
-0.14(-4.83%)
May 26, 2023
2.870
2.950
2.870
2.900
22,354
+0.07(+2.47%)
May 25, 2023
2.950
2.950
2.810
2.830
32,939
-0.12(-4.07%)
May 24, 2023
3.048
3.048
2.890
2.950
64,958
-0.09(-2.96%)
May 23, 2023
3.170
3.330
3.040
3.040
39,833
-0.14(-4.40%)
May 22, 2023
3.280
3.280
3.120
3.180
51,790
-0.15(-4.50%)
May 19, 2023
3.570
3.570
3.300
3.330
39,191
-0.25(-6.98%)
May 18, 2023
3.510
3.610
3.470
3.580
86,309
+0.03(+0.85%)
May 17, 2023
3.450
3.660
3.378
3.550
207,761
+0.14(+4.11%)
May 16, 2023
3.320
3.450
3.320
3.410
41,882
+0.10(+3.02%)
May 15, 2023
3.290
3.430
3.290
3.310
27,617
+0.00(+0.00%)
May 12, 2023
3.350
3.415
3.250
3.310
31,876
+0.00(+0.00%)
May 11, 2023
3.290
3.390
3.170
3.310
73,098
-0.05(-1.49%)
May 10, 2023
2.970
3.390
2.970
3.360
188,454
+0.40(+13.51%)
May 09, 2023
2.770
3.010
2.750
2.960
55,904
+0.13(+4.59%)
May 08, 2023
2.790
2.880
2.670
2.830
67,711
+0.05(+1.80%)
May 05, 2023
2.800
2.830
2.770
2.780
69,428
+0.02(+0.72%)
May 04, 2023
2.800
2.890
2.700
2.760
104,748
+0.00(+0.00%)
May 03, 2023
2.400
2.942
2.400
2.760
147,178
+0.39(+16.46%)
May 02, 2023
2.480
2.565
2.370
2.370
58,058
-0.11(-4.44%)
May 01, 2023
2.480
2.533
2.480
2.480
108,086
+0.03(+1.22%)
Apr 28, 2023
2.480
2.530
2.330
2.450
94,013
-0.01(-0.41%)
Apr 27, 2023
2.460
2.600
2.450
2.460
78,715
+0.00(+0.00%)
Apr 26, 2023
2.760
2.780
2.420
2.460
84,273
-0.24(-8.89%)
Apr 25, 2023
2.720
2.800
2.630
2.700
96,155
-0.04(-1.46%)
Apr 24, 2023
3.020
3.020
2.710
2.740
97,199
-0.23(-7.74%)
Apr 21, 2023
3.150
3.240
2.910
2.970
107,568
-0.10(-3.26%)
Apr 20, 2023
3.180
3.200
3.000
3.070
71,796
+0.03(+0.99%)
Apr 19, 2023
3.090
3.190
3.000
3.040
87,082
-0.15(-4.70%)
Apr 18, 2023
3.171
3.245
3.150
3.190
11,603
+0.03(+0.95%)
Apr 17, 2023
3.140
3.240
3.140
3.160
28,753
+0.02(+0.64%)
Apr 14, 2023
3.190
3.305
3.120
3.140
46,313
-0.02(-0.79%)
Apr 13, 2023
3.270
3.360
3.120
3.165
47,635
-0.15(-4.67%)
Apr 12, 2023
3.360
3.400
3.320
3.320
11,535
-0.01(-0.30%)
Apr 11, 2023
3.340
3.360
3.270
3.330
17,444
+0.03(+0.91%)
Apr 10, 2023
3.190
3.328
3.125
3.300
55,181
+0.11(+3.45%)
Apr 06, 2023
3.250
3.330
3.050
3.190
88,732
-0.09(-2.74%)
Apr 05, 2023
3.380
3.405
3.230
3.280
57,169
-0.10(-2.96%)
Apr 04, 2023
3.500
3.500
3.370
3.380
30,937
-0.08(-2.45%)
Apr 03, 2023
3.330
3.500
3.320
3.465
46,996
+0.09(+2.82%)
Mar 31, 2023
3.413
3.500
3.310
3.370
95,331
-0.06(-1.75%)
Mar 30, 2023
3.420
3.480
3.400
3.430
47,152
+0.02(+0.59%)
Mar 29, 2023
3.400
3.450
3.345
3.410
28,634
+0.04(+1.19%)
Mar 28, 2023
3.270
3.415
3.240
3.370
26,970
+0.10(+3.06%)
Mar 27, 2023
3.370
3.380
3.230
3.270
32,775
-0.13(-3.82%)
Mar 24, 2023
3.270
3.458
3.220
3.400
58,629
+0.08(+2.41%)
Mar 23, 2023
3.310
3.431
3.300
3.320
33,578
-0.03(-0.90%)
Mar 22, 2023
3.340
3.390
3.230
3.350
27,225
+0.03(+0.90%)
Mar 21, 2023
3.260
3.390
3.200
3.320
38,625
+0.10(+3.11%)
Mar 20, 2023
3.160
3.267
3.100
3.220
62,808
+0.09(+2.88%)
Mar 17, 2023
3.230
3.250
3.080
3.130
47,325
-0.12(-3.69%)
Mar 16, 2023
3.200
3.287
3.175
3.250
53,175
+0.05(+1.56%)
Mar 15, 2023
3.290
3.380
3.080
3.200
56,046
-0.23(-6.71%)
Mar 14, 2023
3.330
3.615
3.330
3.430
76,641
+0.16(+4.73%)
Mar 13, 2023
3.580
3.580
3.210
3.275
105,310
-0.31(-8.52%)
Mar 10, 2023
3.660
3.730
3.470
3.580
62,683
+0.00(+0.00%)
Mar 09, 2023
3.710
3.910
3.520
3.580
59,899
-0.15(-4.02%)
Mar 08, 2023
3.860
3.890
3.600
3.730
155,525
-0.07(-1.84%)
Mar 07, 2023
3.140
4.200
3.140
3.800
473,027
+0.64(+20.25%)
Mar 06, 2023
3.310
3.460
3.130
3.160
51,007
-0.13(-3.95%)
Mar 03, 2023
3.100
3.305
3.091
3.290
36,698
+0.17(+5.45%)
Mar 02, 2023
3.240
3.240
3.090
3.120
31,245
-0.10(-3.11%)
Mar 01, 2023
3.090
3.240
3.090
3.220
55,644
+0.14(+4.55%)
Feb 28, 2023
3.270
3.420
3.070
3.080
96,249
-0.20(-6.10%)
Feb 27, 2023
3.280
3.350
3.120
3.280
64,116
+0.01(+0.31%)
Feb 24, 2023
3.320
3.320
3.170
3.270
31,515
-0.08(-2.39%)
Feb 23, 2023
3.350
3.390
3.250
3.350
64,957
+0.02(+0.60%)
Feb 22, 2023
3.440
3.540
3.270
3.330
64,481
-0.18(-5.13%)
Feb 21, 2023
3.520
3.760
3.400
3.510
131,821
+0.01(+0.29%)
Feb 17, 2023
3.400
3.660
3.400
3.500
39,577
-0.01(-0.28%)
Feb 16, 2023
3.400
3.588
3.400
3.510
64,321
+0.03(+0.86%)
Feb 15, 2023
3.340
3.540
3.340
3.480
76,630
+0.07(+2.05%)
Feb 14, 2023
3.210
3.490
3.150
3.410
47,574
+0.19(+5.90%)
Feb 13, 2023
3.500
3.559
3.140
3.220
178,362
-0.28(-8.00%)
Feb 10, 2023
3.460
3.620
3.460
3.500
62,248
+0.02(+0.57%)
Feb 09, 2023
3.780
3.840
3.410
3.480
182,772
-0.33(-8.66%)
Feb 08, 2023
3.780
4.040
3.755
3.810
65,293
-0.10(-2.56%)
Feb 07, 2023
4.230
4.380
3.600
3.910
257,607
-0.26(-6.24%)
Feb 06, 2023
3.530
4.590
3.510
4.170
526,390
+0.61(+17.13%)
Feb 03, 2023
3.220
3.768
3.200
3.560
305,187
+0.35(+10.90%)
Feb 02, 2023
3.070
3.230
3.010
3.210
150,693
+0.18(+5.94%)
Feb 01, 2023
2.820
3.100
2.770
3.030
198,353
+0.17(+5.94%)
Jan 31, 2023
2.350
2.910
2.300
2.860
240,768
+0.58(+25.44%)
Jan 30, 2023
2.370
2.386
2.280
2.280
30,765
-0.09(-3.80%)
Jan 27, 2023
2.350
2.400
2.320
2.370
49,646
+0.04(+1.72%)
Jan 26, 2023
2.530
2.560
2.210
2.330
89,005
-0.20(-7.91%)
Jan 25, 2023
2.270
2.570
2.250
2.530
194,448
+0.20(+8.58%)
Jan 24, 2023
2.140
2.450
2.140
2.330
149,132
+0.19(+8.88%)
Jan 23, 2023
2.110
2.186
2.110
2.140
93,338
+0.04(+1.90%)
Jan 20, 2023
2.150
2.212
2.090
2.100
27,110
-0.03(-1.41%)
Jan 19, 2023
2.110
2.210
2.110
2.130
50,701
+0.00(+0.00%)
Jan 18, 2023
2.220
2.320
2.111
2.130
37,495
-0.11(-4.91%)
Jan 17, 2023
2.240
2.320
2.150
2.240
79,812
-0.03(-1.32%)
Jan 13, 2023
2.120
2.350
2.120
2.270
80,164
+0.10(+4.61%)
Jan 12, 2023
2.030
2.210
1.972
2.170
84,291
+0.13(+6.37%)
Jan 11, 2023
1.970
2.040
1.940
2.040
135,176
+0.06(+3.03%)
Jan 10, 2023
1.950
1.990
1.920
1.980
72,728
+0.05(+2.59%)
Jan 09, 2023
2.020
2.020
1.830
1.930
133,120
-0.05(-2.53%)
Jan 06, 2023
1.800
1.980
1.760
1.980
166,383
+0.18(+10.00%)
Jan 05, 2023
1.750
1.820
1.750
1.800
52,147
+0.01(+0.56%)
Jan 04, 2023
1.850
1.910
1.760
1.790
166,504
-0.03(-1.65%)
Jan 03, 2023
1.550
1.820
1.530
1.820
131,297
+0.27(+17.42%)
Dec 30, 2022
1.470
1.670
1.410
1.550
451,453
+0.15(+10.71%)
Dec 29, 2022
1.260
1.480
1.260
1.400
410,429
+0.21(+17.65%)
Dec 28, 2022
1.460
1.530
1.160
1.190
384,603
-0.27(-18.49%)
Dec 27, 2022
1.410
1.580
1.352
1.460
162,695
+0.06(+4.29%)
Dec 23, 2022
1.390
1.410
1.340
1.400
94,302
+0.03(+2.19%)
Dec 22, 2022
1.180
1.390
1.170
1.370
213,524
+0.22(+19.13%)
Dec 21, 2022
1.120
1.200
1.101
1.150
119,054
+0.12(+11.65%)
Dec 20, 2022
1.070
1.120
1.030
1.030
187,268
-0.08(-7.21%)
Dec 19, 2022
1.130
1.190
1.080
1.110
126,151
-0.08(-6.72%)
Dec 16, 2022
1.190
1.190
1.140
1.190
97,160
+0.03(+2.59%)
Dec 15, 2022
1.130
1.191
1.129
1.160
107,257
-0.01(-0.85%)
Dec 14, 2022
1.220
1.230
1.150
1.170
119,321
-0.02(-1.68%)
Dec 13, 2022
1.220
1.240
1.180
1.190
229,113
-0.01(-0.83%)
Dec 12, 2022
1.290
1.292
1.180
1.200
174,131
-0.07(-5.51%)
Dec 09, 2022
1.300
1.400
1.250
1.270
62,653
+0.02(+1.60%)
Dec 08, 2022
1.270
1.290
1.250
1.250
121,213
-0.04(-3.10%)
Dec 07, 2022
1.260
1.290
1.250
1.290
44,143
+0.01(+0.78%)
Dec 06, 2022
1.310
1.330
1.245
1.280
100,892
-0.02(-1.54%)
Dec 05, 2022
1.420
1.420
1.300
1.300
140,363
-0.12(-8.45%)
Dec 02, 2022
1.390
1.420
1.365
1.420
23,733
+0.01(+0.71%)
Dec 01, 2022
1.360
1.450
1.360
1.410
33,570
+0.01(+0.71%)
Nov 30, 2022
1.370
1.400
1.350
1.400
44,299
+0.03(+2.19%)
Nov 29, 2022
1.360
1.380
1.320
1.370
84,717
+0.00(+0.00%)
Nov 28, 2022
1.500
1.500
1.360
1.370
79,143
-0.14(-9.27%)
Nov 25, 2022
1.480
1.520
1.450
1.510
40,920
+0.04(+2.72%)
Nov 23, 2022
1.370
1.483
1.350
1.470
49,077
+0.10(+7.30%)
Nov 22, 2022
1.430
1.430
1.290
1.370
120,644
-0.05(-3.52%)
Nov 21, 2022
1.440
1.490
1.400
1.420
119,024
-0.04(-2.74%)
Nov 18, 2022
1.460
1.490
1.410
1.460
77,269
+0.09(+6.57%)
Nov 17, 2022
1.430
1.440
1.365
1.370
57,163
-0.07(-4.86%)
Nov 16, 2022
1.540
1.540
1.410
1.440
76,572
-0.09(-5.88%)
Nov 15, 2022
1.560
1.600
1.510
1.530
59,330
-0.01(-0.65%)
Nov 14, 2022
1.620
1.620
1.490
1.540
148,684
+0.02(+1.32%)
Nov 11, 2022
1.550
1.600
1.490
1.520
67,133
+0.03(+2.01%)
Nov 10, 2022
1.490
1.538
1.490
1.490
92,728
+0.03(+2.05%)
Nov 09, 2022
1.660
1.660
1.440
1.460
142,540
-0.12(-7.59%)
Nov 08, 2022
1.590
1.630
1.530
1.580
179,251
+0.03(+1.94%)
Nov 07, 2022
1.660
1.660
1.470
1.550
256,757
-0.09(-5.49%)
Nov 04, 2022
1.600
1.690
1.550
1.640
432,859
-0.31(-15.90%)
Nov 03, 2022
1.900
2.050
1.850
1.950
317,262
-0.08(-3.94%)
Nov 02, 2022
1.950
2.040
1.830
2.030
3,640,194
+0.14(+7.41%)
Nov 01, 2022
1.860
1.960
1.830
1.890
108,893
+0.02(+1.07%)
Oct 31, 2022
1.750
1.960
1.700
1.870
172,212
+0.13(+7.47%)
Oct 28, 2022
1.670
1.740
1.660
1.740
26,752
+0.05(+2.96%)
Oct 27, 2022
1.850
1.850
1.658
1.690
54,084
-0.14(-7.65%)
Oct 26, 2022
1.650
1.880
1.650
1.830
68,329
+0.13(+7.65%)
Oct 25, 2022
1.560
1.700
1.560
1.700
32,507
+0.13(+8.28%)
Oct 24, 2022
1.580
1.640
1.510
1.570
52,178
+0.00(+0.00%)
Oct 21, 2022
1.550
1.630
1.540
1.570
79,834
+0.03(+1.95%)
Oct 20, 2022
1.610
1.660
1.520
1.540
56,432
-0.07(-4.35%)
Oct 19, 2022
1.720
1.730
1.600
1.610
65,535
-0.11(-6.40%)
Oct 18, 2022
1.720
1.790
1.650
1.720
127,426
+0.04(+2.38%)
Oct 17, 2022
1.580
1.695
1.580
1.680
35,946
+0.09(+5.66%)
Oct 14, 2022
1.600
1.649
1.552
1.590
20,032
-0.01(-0.63%)
Oct 13, 2022
1.530
1.610
1.500
1.600
38,842
+0.04(+2.56%)
Oct 12, 2022
1.600
1.640
1.410
1.560
89,270
+0.04(+2.63%)
Oct 11, 2022
1.540
1.730
1.515
1.520
53,126
-0.02(-1.30%)
Oct 10, 2022
1.580
1.583
1.525
1.540
30,149
-0.08(-4.94%)
Oct 07, 2022
1.810
1.810
1.590
1.620
57,181
-0.21(-11.48%)
Oct 06, 2022
1.650
1.880
1.630
1.830
247,456
+0.20(+12.27%)
Oct 05, 2022
1.520
1.670
1.480
1.630
80,512
+0.12(+7.95%)
Oct 04, 2022
1.440
1.580
1.411
1.510
120,339
+0.11(+7.86%)
Oct 03, 2022
1.380
1.400
1.350
1.400
49,746
+0.04(+2.94%)
Sep 30, 2022
1.340
1.520
1.325
1.360
44,911
+0.04(+3.03%)
Sep 29, 2022
1.400
1.425
1.310
1.320
63,837
-0.10(-7.04%)
Sep 28, 2022
1.430
1.520
1.420
1.420
126,680
+0.03(+2.16%)
Sep 27, 2022
1.190
1.423
1.190
1.390
339,665
+0.19(+15.83%)
Sep 26, 2022
1.420
1.430
1.180
1.200
308,433
-0.19(-13.67%)
Sep 23, 2022
1.640
1.640
1.390
1.390
251,736
-0.22(-13.66%)
Sep 22, 2022
1.690
1.700
1.600
1.610
92,850
-0.07(-4.17%)
Sep 21, 2022
1.830
1.850
1.660
1.680
166,742
-0.17(-9.19%)
Sep 20, 2022
1.840
1.880
1.790
1.850
140,777
+0.01(+0.54%)
Sep 19, 2022
1.910
1.910
1.820
1.840
88,590
-0.05(-2.65%)
Sep 16, 2022
1.890
1.910
1.820
1.890
98,066
-0.03(-1.56%)
Sep 15, 2022
1.820
1.940
1.820
1.920
70,940
+0.06(+3.23%)
Sep 14, 2022
1.850
1.890
1.790
1.860
59,473
+0.02(+1.09%)
Sep 13, 2022
1.840
1.940
1.810
1.840
169,445
-0.02(-1.08%)
Sep 12, 2022
1.780
1.910
1.730
1.860
135,599
+0.13(+7.51%)
Sep 09, 2022
1.770
1.820
1.680
1.730
214,314
+0.04(+2.37%)
Sep 08, 2022
1.730
1.760
1.650
1.690
129,239
-0.04(-2.31%)
Sep 07, 2022
1.800
1.865
1.700
1.730
116,131
-0.09(-4.95%)
Sep 06, 2022
1.870
1.870
1.800
1.820
125,907
-0.03(-1.62%)
Sep 02, 2022
1.890
1.890
1.820
1.850
92,659
+0.03(+1.65%)
Sep 01, 2022
1.890
1.910
1.780
1.820
111,779
-0.08(-4.21%)
Aug 31, 2022
2.030
2.067
1.830
1.900
122,384
-0.10(-5.00%)
Aug 30, 2022
2.000
2.030
1.910
2.000
65,649
-0.04(-1.96%)
Aug 29, 2022
2.010
2.100
1.960
2.040
88,089
+0.06(+3.03%)
Aug 26, 2022
2.057
2.107
1.950
1.980
39,996
-0.09(-4.35%)
Aug 25, 2022
1.910
2.090
1.881
2.070
102,974
+0.20(+10.70%)
Aug 24, 2022
2.050
2.050
1.830
1.870
106,364
-0.11(-5.56%)
Aug 23, 2022
1.920
2.060
1.875
1.980
110,091
+0.09(+4.76%)
Aug 22, 2022
1.950
2.030
1.880
1.890
84,580
-0.11(-5.50%)
Aug 19, 2022
1.950
2.180
1.950
2.000
176,010
-0.03(-1.48%)
Aug 18, 2022
1.830
2.477
1.820
2.030
1,725,500
+0.23(+12.78%)
Aug 17, 2022
1.830
1.920
1.800
1.800
175,059
-0.03(-1.64%)
Aug 16, 2022
1.900
1.920
1.820
1.830
106,639
-0.07(-3.68%)
Aug 15, 2022
1.900
1.945
1.900
1.900
85,977
-0.01(-0.52%)
Aug 12, 2022
2.000
2.000
1.880
1.910
183,526
-0.06(-3.05%)
Aug 11, 2022
1.940
2.036
1.940
1.970
84,999
+0.02(+1.03%)
Aug 10, 2022
1.900
1.980
1.890
1.950
52,850
+0.10(+5.41%)
Aug 09, 2022
2.120
2.139
1.850
1.850
210,757
-0.18(-8.87%)
Aug 08, 2022
2.140
2.180
2.010
2.030
111,979
-0.07(-3.33%)
Aug 05, 2022
2.000
2.130
1.960
2.100
177,018
+0.08(+3.96%)
Aug 04, 2022
2.000
2.030
2.000
2.020
66,116
+0.01(+0.50%)
Aug 03, 2022
2.300
2.370
2.000
2.010
367,560
-0.33(-14.10%)
Aug 02, 2022
2.350
2.370
2.280
2.340
63,778
+0.07(+3.08%)
Aug 01, 2022
2.240
2.400
2.235
2.270
88,379
-0.01(-0.44%)
Jul 29, 2022
2.260
2.320
2.200
2.280
41,914
-0.01(-0.44%)
Jul 28, 2022
2.230
2.360
2.192
2.290
55,212
+0.03(+1.33%)
Jul 27, 2022
2.180
2.260
2.110
2.260
39,414
+0.14(+6.60%)
Jul 26, 2022
2.050
2.233
2.010
2.120
75,510
+0.03(+1.44%)
Jul 25, 2022
2.180
2.180
2.050
2.090
92,909
-0.04(-1.88%)
Jul 22, 2022
2.270
2.270
2.100
2.130
46,058
-0.15(-6.58%)
Jul 21, 2022
2.250
2.310
2.230
2.280
30,871
+0.03(+1.33%)
Jul 20, 2022
2.250
2.370
2.240
2.250
55,510
+0.00(+0.00%)
Jul 19, 2022
2.190
2.310
2.171
2.250
45,201
+0.09(+4.17%)
Jul 18, 2022
2.230
2.300
2.160
2.160
81,244
-0.07(-3.14%)
Jul 15, 2022
2.240
2.240
2.100
2.230
82,670
+0.04(+1.83%)
Jul 14, 2022
2.280
2.330
2.180
2.190
70,457
-0.11(-4.78%)
Jul 13, 2022
2.190
2.330
2.190
2.300
75,003
+0.07(+3.14%)
Jul 12, 2022
2.260
2.365
2.160
2.230
75,294
-0.04(-1.76%)
Jul 11, 2022
2.480
2.480
2.250
2.270
73,375
-0.19(-7.72%)
Jul 08, 2022
2.150
2.480
2.100
2.460
191,583
+0.26(+11.82%)
Jul 07, 2022
2.100
2.220
2.070
2.200
137,904
+0.06(+2.80%)
Jul 06, 2022
2.050
2.190
2.050
2.140
115,006
+0.10(+4.90%)
Jul 05, 2022
2.000
2.080
1.995
2.040
131,088
+0.03(+1.49%)
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.