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
Baozun Inc ADR
(NQ:
BZUN
)
2.740
-0.040 (-1.44%)
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 (%)
Nov 30, 2023
2.740
2.990
2.660
2.980
915,189
+0.27(+9.96%)
Nov 29, 2023
2.760
2.830
2.710
2.710
569,832
-0.06(-2.17%)
Nov 28, 2023
2.840
2.920
2.765
2.770
715,752
-0.07(-2.46%)
Nov 27, 2023
3.020
3.045
2.810
2.840
666,208
-0.25(-8.09%)
Nov 24, 2023
2.900
3.120
2.900
3.090
371,961
+0.16(+5.46%)
Nov 22, 2023
3.070
3.100
2.838
2.930
885,225
-0.33(-10.12%)
Nov 21, 2023
3.270
3.270
3.110
3.260
538,171
-0.01(-0.31%)
Nov 20, 2023
3.060
3.330
3.050
3.270
298,139
+0.23(+7.57%)
Nov 17, 2023
3.140
3.175
3.030
3.040
289,616
-0.09(-2.88%)
Nov 16, 2023
3.180
3.295
3.110
3.130
282,679
-0.22(-6.57%)
Nov 15, 2023
3.300
3.380
3.260
3.350
349,444
+0.13(+4.04%)
Nov 14, 2023
2.990
3.230
2.960
3.220
429,196
+0.32(+11.03%)
Nov 13, 2023
2.910
2.995
2.860
2.900
290,178
+0.01(+0.35%)
Nov 10, 2023
2.850
2.920
2.770
2.890
294,382
+0.00(+0.00%)
Nov 09, 2023
2.990
3.015
2.880
2.890
233,542
-0.11(-3.67%)
Nov 08, 2023
3.060
3.110
2.980
3.000
177,901
-0.05(-1.64%)
Nov 07, 2023
3.070
3.120
3.020
3.050
222,401
-0.02(-0.65%)
Nov 06, 2023
3.290
3.290
3.060
3.070
314,488
-0.14(-4.36%)
Nov 03, 2023
3.080
3.258
3.080
3.210
322,627
+0.18(+5.94%)
Nov 02, 2023
2.950
3.070
2.950
3.030
314,877
+0.11(+3.77%)
Nov 01, 2023
3.000
3.020
2.855
2.920
355,267
-0.10(-3.31%)
Oct 31, 2023
2.960
3.050
2.850
3.020
701,996
-0.04(-1.31%)
Oct 30, 2023
3.030
3.070
2.980
3.060
363,802
+0.08(+2.68%)
Oct 27, 2023
2.980
3.000
2.885
2.980
330,936
+0.10(+3.47%)
Oct 26, 2023
2.850
2.955
2.850
2.880
243,174
+0.01(+0.35%)
Oct 25, 2023
2.790
2.890
2.745
2.870
361,369
+0.02(+0.70%)
Oct 24, 2023
2.740
2.900
2.740
2.850
480,916
+0.11(+4.01%)
Oct 23, 2023
2.720
2.780
2.641
2.740
407,817
+0.01(+0.37%)
Oct 20, 2023
2.720
2.790
2.710
2.730
305,802
-0.03(-1.09%)
Oct 19, 2023
2.850
2.890
2.750
2.760
393,339
-0.06(-2.13%)
Oct 18, 2023
3.020
3.030
2.800
2.820
660,765
-0.21(-6.93%)
Oct 17, 2023
3.070
3.135
3.020
3.030
215,097
-0.09(-2.88%)
Oct 16, 2023
3.060
3.140
3.040
3.120
220,032
+0.05(+1.63%)
Oct 13, 2023
3.020
3.090
3.010
3.070
231,896
+0.01(+0.33%)
Oct 12, 2023
3.130
3.130
3.030
3.060
447,893
-0.09(-2.86%)
Oct 11, 2023
3.170
3.229
3.150
3.150
169,126
+0.02(+0.64%)
Oct 10, 2023
3.070
3.220
3.070
3.130
315,755
+0.10(+3.30%)
Oct 09, 2023
3.060
3.060
2.960
3.030
267,569
-0.11(-3.50%)
Oct 06, 2023
2.990
3.160
2.960
3.140
345,884
+0.17(+5.72%)
Oct 05, 2023
2.980
2.985
2.925
2.970
235,176
+0.00(+0.00%)
Oct 04, 2023
2.940
3.010
2.920
2.970
573,592
+0.00(+0.00%)
Oct 03, 2023
2.940
3.000
2.920
2.970
296,151
-0.08(-2.62%)
Oct 02, 2023
3.080
3.100
3.000
3.050
352,296
-0.05(-1.61%)
Sep 29, 2023
3.190
3.210
3.090
3.100
342,303
-0.04(-1.27%)
Sep 28, 2023
3.080
3.165
3.000
3.140
662,422
+0.07(+2.28%)
Sep 27, 2023
3.070
3.160
3.060
3.070
481,333
+0.01(+0.33%)
Sep 26, 2023
3.180
3.290
3.060
3.060
677,326
-0.18(-5.56%)
Sep 25, 2023
3.190
3.240
3.210
3.240
204,674
-0.03(-0.92%)
Sep 22, 2023
3.240
3.300
3.205
3.270
349,450
+0.18(+5.83%)
Sep 21, 2023
3.100
3.180
3.074
3.090
500,780
-0.09(-2.83%)
Sep 20, 2023
3.320
3.320
3.170
3.180
605,593
-0.15(-4.50%)
Sep 19, 2023
3.400
3.445
3.310
3.330
405,085
-0.09(-2.63%)
Sep 18, 2023
3.400
3.505
3.310
3.420
508,667
-0.02(-0.58%)
Sep 15, 2023
3.500
3.500
3.400
3.440
494,998
-0.08(-2.27%)
Sep 14, 2023
3.450
3.550
3.410
3.520
959,024
+0.11(+3.23%)
Sep 13, 2023
3.420
3.480
3.390
3.410
360,639
-0.04(-1.16%)
Sep 12, 2023
3.520
3.610
3.420
3.450
847,315
-0.11(-3.09%)
Sep 11, 2023
3.700
3.760
3.510
3.560
1,017,656
-0.08(-2.20%)
Sep 08, 2023
3.740
3.752
3.590
3.640
486,288
-0.11(-2.93%)
Sep 07, 2023
3.910
3.910
3.680
3.750
643,106
-0.25(-6.25%)
Sep 06, 2023
3.990
4.080
3.982
4.000
309,590
-0.02(-0.50%)
Sep 05, 2023
3.960
4.030
3.900
4.020
264,456
-0.05(-1.23%)
Sep 01, 2023
4.030
4.190
3.980
4.070
543,623
+0.16(+4.09%)
Aug 31, 2023
3.950
4.030
3.890
3.910
2,065,167
-0.08(-2.01%)
Aug 30, 2023
4.070
4.065
3.900
3.990
608,259
-0.12(-2.92%)
Aug 29, 2023
4.090
4.340
4.040
4.110
931,746
-0.04(-0.96%)
Aug 28, 2023
3.780
4.160
3.660
4.150
1,190,653
+0.46(+12.47%)
Aug 25, 2023
3.700
3.725
3.580
3.690
713,185
-0.01(-0.27%)
Aug 24, 2023
3.850
3.920
3.691
3.700
309,649
-0.06(-1.60%)
Aug 23, 2023
3.740
3.815
3.680
3.760
331,038
+0.06(+1.62%)
Aug 22, 2023
3.830
3.830
3.640
3.700
598,519
-0.04(-1.07%)
Aug 21, 2023
3.750
3.795
3.650
3.740
513,893
-0.05(-1.32%)
Aug 18, 2023
3.880
3.920
3.750
3.790
624,992
-0.23(-5.72%)
Aug 17, 2023
4.140
4.140
4.000
4.020
285,700
-0.01(-0.25%)
Aug 16, 2023
4.030
4.050
3.900
4.030
482,992
-0.05(-1.23%)
Aug 15, 2023
4.160
4.160
4.040
4.080
299,299
-0.14(-3.32%)
Aug 14, 2023
4.120
4.230
4.090
4.220
216,315
-0.01(-0.24%)
Aug 11, 2023
4.280
4.300
4.100
4.230
611,145
-0.21(-4.73%)
Aug 10, 2023
4.550
4.700
4.420
4.440
290,620
+0.01(+0.23%)
Aug 09, 2023
4.650
4.650
4.355
4.430
204,813
-0.08(-1.77%)
Aug 08, 2023
4.500
4.560
4.352
4.510
314,415
-0.08(-1.74%)
Aug 07, 2023
4.840
4.870
4.550
4.590
325,909
-0.16(-3.37%)
Aug 04, 2023
4.810
4.905
4.680
4.750
300,621
-0.06(-1.25%)
Aug 03, 2023
4.700
4.910
4.700
4.810
287,269
+0.20(+4.34%)
Aug 02, 2023
4.630
4.660
4.480
4.610
486,168
-0.18(-3.76%)
Aug 01, 2023
5.000
5.056
4.760
4.790
675,967
-0.37(-7.17%)
Jul 31, 2023
5.110
5.350
5.050
5.160
829,443
+0.10(+1.98%)
Jul 28, 2023
4.820
5.165
4.800
5.060
943,465
+0.48(+10.48%)
Jul 27, 2023
4.650
4.815
4.500
4.580
685,278
-0.04(-0.87%)
Jul 26, 2023
4.300
4.620
4.290
4.620
589,321
+0.32(+7.44%)
Jul 25, 2023
4.440
4.500
4.285
4.300
346,255
+0.03(+0.70%)
Jul 24, 2023
4.080
4.440
4.015
4.270
664,389
+0.17(+4.15%)
Jul 21, 2023
4.100
4.138
4.040
4.100
317,454
+0.03(+0.74%)
Jul 20, 2023
4.160
4.200
4.060
4.070
488,256
-0.16(-3.78%)
Jul 19, 2023
4.230
4.391
4.220
4.230
265,529
+0.06(+1.44%)
Jul 18, 2023
4.250
4.270
4.120
4.170
217,470
-0.13(-3.02%)
Jul 17, 2023
4.350
4.350
4.183
4.300
188,958
-0.10(-2.27%)
Jul 14, 2023
4.410
4.440
4.333
4.400
294,173
-0.16(-3.51%)
Jul 13, 2023
4.550
4.580
4.450
4.560
385,670
+0.08(+1.79%)
Jul 12, 2023
4.400
4.540
4.338
4.480
583,975
+0.25(+5.91%)
Jul 11, 2023
4.080
4.240
4.070
4.230
278,397
+0.11(+2.67%)
Jul 10, 2023
4.090
4.175
4.020
4.120
207,738
+0.01(+0.24%)
Jul 07, 2023
4.000
4.150
4.000
4.110
258,551
+0.16(+4.05%)
Jul 06, 2023
3.990
3.990
3.870
3.950
330,155
-0.11(-2.71%)
Jul 05, 2023
4.060
4.100
3.980
4.060
275,632
-0.07(-1.69%)
Jul 03, 2023
4.140
4.200
4.040
4.130
154,566
+0.14(+3.51%)
Jun 30, 2023
4.130
4.141
3.980
3.990
187,008
-0.04(-0.99%)
Jun 29, 2023
3.880
4.075
3.870
4.030
294,598
+0.08(+2.03%)
Jun 28, 2023
3.880
3.980
3.820
3.950
380,327
+0.00(+0.00%)
Jun 27, 2023
4.020
4.110
3.920
3.950
439,722
+0.06(+1.54%)
Jun 26, 2023
3.980
4.020
3.870
3.890
363,595
-0.06(-1.52%)
Jun 23, 2023
3.950
4.000
3.870
3.950
349,879
-0.13(-3.19%)
Jun 22, 2023
4.100
4.140
4.015
4.080
212,995
-0.08(-1.92%)
Jun 21, 2023
4.250
4.349
4.100
4.160
257,281
-0.17(-3.93%)
Jun 20, 2023
4.350
4.400
4.240
4.330
339,655
-0.17(-3.78%)
Jun 16, 2023
4.570
4.670
4.450
4.500
352,611
-0.04(-0.88%)
Jun 15, 2023
4.550
4.750
4.470
4.540
662,066
+0.09(+2.02%)
Jun 14, 2023
4.420
4.540
4.360
4.450
355,315
+0.00(+0.00%)
Jun 13, 2023
4.480
4.560
4.375
4.450
294,975
+0.10(+2.30%)
Jun 12, 2023
4.200
4.420
4.200
4.350
256,457
+0.12(+2.84%)
Jun 09, 2023
4.270
4.300
4.180
4.230
212,355
-0.02(-0.47%)
Jun 08, 2023
4.210
4.305
4.165
4.250
369,952
+0.07(+1.67%)
Jun 07, 2023
4.140
4.320
4.140
4.180
260,094
+0.04(+0.97%)
Jun 06, 2023
3.990
4.270
3.886
4.140
515,091
+0.11(+2.73%)
Jun 05, 2023
4.240
4.250
3.940
4.030
803,087
-0.25(-5.84%)
Jun 02, 2023
4.220
4.371
4.210
4.280
525,809
+0.20(+4.90%)
Jun 01, 2023
3.950
4.180
3.930
4.080
471,195
+0.15(+3.82%)
May 31, 2023
3.900
3.945
3.738
3.930
658,227
-0.03(-0.76%)
May 30, 2023
4.120
4.220
3.880
3.960
544,814
-0.14(-3.41%)
May 26, 2023
3.860
4.180
3.850
4.100
406,334
+0.26(+6.77%)
May 25, 2023
4.100
4.319
3.810
3.840
922,840
-0.41(-9.65%)
May 24, 2023
4.210
4.300
4.130
4.250
690,595
-0.04(-0.93%)
May 23, 2023
4.330
4.470
4.250
4.290
660,970
-0.16(-3.60%)
May 22, 2023
4.450
4.540
4.420
4.450
394,361
+0.08(+1.83%)
May 19, 2023
4.470
4.511
4.330
4.370
348,060
-0.08(-1.80%)
May 18, 2023
4.660
4.660
4.390
4.450
409,471
-0.15(-3.26%)
May 17, 2023
4.540
4.665
4.460
4.600
397,686
-0.03(-0.65%)
May 16, 2023
4.690
4.725
4.555
4.630
434,172
-0.06(-1.28%)
May 15, 2023
4.520
4.715
4.410
4.690
421,223
+0.33(+7.57%)
May 12, 2023
4.480
4.530
4.350
4.360
438,184
-0.25(-5.42%)
May 11, 2023
4.290
4.656
4.250
4.610
507,336
+0.31(+7.21%)
May 10, 2023
4.430
4.490
4.260
4.300
671,932
-0.12(-2.71%)
May 09, 2023
4.440
4.530
4.380
4.420
504,926
-0.21(-4.54%)
May 08, 2023
4.750
4.750
4.530
4.630
300,587
+0.00(+0.00%)
May 05, 2023
4.650
4.690
4.565
4.630
335,457
+0.08(+1.76%)
May 04, 2023
4.500
4.580
4.450
4.550
264,937
+0.14(+3.17%)
May 03, 2023
4.350
4.510
4.250
4.410
344,685
+0.05(+1.15%)
May 02, 2023
4.580
4.580
4.230
4.360
496,259
-0.32(-6.84%)
May 01, 2023
4.560
4.700
4.560
4.680
177,134
+0.05(+1.08%)
Apr 28, 2023
4.490
4.675
4.440
4.630
387,268
+0.11(+2.43%)
Apr 27, 2023
4.400
4.550
4.360
4.520
295,090
+0.14(+3.20%)
Apr 26, 2023
4.490
4.490
4.285
4.380
342,608
+0.10(+2.35%)
Apr 25, 2023
4.450
4.470
4.260
4.279
1,450,205
-0.21(-4.69%)
Apr 24, 2023
4.780
4.780
4.485
4.490
514,422
-0.28(-5.87%)
Apr 21, 2023
4.750
4.820
4.740
4.770
332,021
-0.04(-0.83%)
Apr 20, 2023
4.830
5.000
4.750
4.810
339,810
-0.06(-1.23%)
Apr 19, 2023
4.800
4.900
4.750
4.870
347,964
-0.05(-1.02%)
Apr 18, 2023
4.910
4.940
4.820
4.920
361,153
+0.03(+0.61%)
Apr 17, 2023
4.900
4.920
4.800
4.890
344,435
+0.10(+2.09%)
Apr 14, 2023
5.020
5.085
4.750
4.790
609,721
-0.27(-5.34%)
Apr 13, 2023
5.130
5.200
5.020
5.060
496,535
+0.04(+0.80%)
Apr 12, 2023
5.210
5.275
5.010
5.020
638,319
-0.23(-4.38%)
Apr 11, 2023
5.340
5.370
5.240
5.250
247,539
+0.04(+0.67%)
Apr 10, 2023
5.160
5.270
5.135
5.215
203,237
-0.04(-0.67%)
Apr 06, 2023
5.190
5.285
5.110
5.250
256,272
+0.08(+1.55%)
Apr 05, 2023
5.290
5.300
5.110
5.170
400,874
-0.18(-3.36%)
Apr 04, 2023
5.420
5.495
5.205
5.350
340,576
-0.09(-1.65%)
Apr 03, 2023
6.000
6.100
5.335
5.440
733,784
-0.58(-9.63%)
Mar 31, 2023
5.670
6.040
5.630
6.020
1,046,154
+0.31(+5.43%)
Mar 30, 2023
5.610
5.750
5.460
5.710
440,207
+0.25(+4.58%)
Mar 29, 2023
5.220
5.470
5.180
5.460
304,989
+0.21(+4.00%)
Mar 28, 2023
5.150
5.280
5.070
5.250
430,478
+0.22(+4.37%)
Mar 27, 2023
5.130
5.162
5.010
5.030
545,020
-0.19(-3.64%)
Mar 24, 2023
5.340
5.470
5.170
5.220
430,255
-0.29(-5.26%)
Mar 23, 2023
5.410
5.650
5.260
5.510
646,878
+0.31(+5.96%)
Mar 22, 2023
5.260
5.540
4.920
5.200
956,766
-0.54(-9.41%)
Mar 21, 2023
5.580
5.770
5.500
5.740
421,677
+0.31(+5.71%)
Mar 20, 2023
5.470
5.590
5.360
5.430
276,049
-0.23(-4.06%)
Mar 17, 2023
5.790
5.810
5.553
5.660
225,991
-0.01(-0.18%)
Mar 16, 2023
5.470
5.690
5.332
5.670
318,452
+0.19(+3.47%)
Mar 15, 2023
5.360
5.500
5.190
5.480
379,840
+0.01(+0.18%)
Mar 14, 2023
5.330
5.550
5.220
5.470
405,566
+0.09(+1.67%)
Mar 13, 2023
5.280
5.420
5.180
5.380
1,248,781
-0.02(-0.37%)
Mar 10, 2023
5.400
5.530
5.300
5.400
516,835
-0.09(-1.64%)
Mar 09, 2023
5.770
5.770
5.460
5.490
909,146
-0.45(-7.58%)
Mar 08, 2023
6.180
6.420
5.910
5.940
324,336
-0.31(-4.96%)
Mar 07, 2023
6.270
6.430
6.220
6.250
552,309
-0.01(-0.16%)
Mar 06, 2023
6.500
6.600
6.250
6.260
384,172
-0.29(-4.43%)
Mar 03, 2023
6.640
6.683
6.500
6.550
584,717
+0.03(+0.46%)
Mar 02, 2023
6.310
6.540
6.310
6.520
336,335
+0.03(+0.46%)
Mar 01, 2023
6.820
6.960
6.395
6.490
400,429
+0.20(+3.18%)
Feb 28, 2023
6.220
6.370
6.180
6.290
272,645
+0.03(+0.48%)
Feb 27, 2023
6.480
6.570
6.230
6.260
478,015
+0.22(+3.64%)
Feb 24, 2023
6.180
6.250
5.980
6.040
407,369
-0.39(-6.07%)
Feb 23, 2023
6.760
6.760
6.320
6.430
482,505
-0.04(-0.62%)
Feb 22, 2023
6.350
6.593
6.330
6.470
989,120
+0.07(+1.09%)
Feb 21, 2023
6.490
6.570
6.250
6.400
438,500
-0.30(-4.48%)
Feb 17, 2023
6.800
6.820
6.610
6.700
525,350
-0.26(-3.74%)
Feb 16, 2023
7.190
7.280
6.910
6.960
438,991
-0.23(-3.20%)
Feb 15, 2023
6.850
7.200
6.835
7.190
2,134,456
+0.16(+2.28%)
Feb 14, 2023
6.990
7.160
6.890
7.030
530,019
-0.22(-3.03%)
Feb 13, 2023
6.950
7.360
6.855
7.250
601,250
+0.35(+5.07%)
Feb 10, 2023
7.020
7.055
6.701
6.900
1,221,340
-0.38(-5.22%)
Feb 09, 2023
7.760
7.760
7.250
7.280
601,388
+0.05(+0.69%)
Feb 08, 2023
7.490
7.550
7.170
7.230
490,866
-0.27(-3.60%)
Feb 07, 2023
7.510
7.659
7.260
7.500
722,641
+0.07(+0.94%)
Feb 06, 2023
7.610
7.659
7.340
7.430
713,729
-0.40(-5.11%)
Feb 03, 2023
8.080
8.280
7.750
7.830
640,979
-0.51(-6.12%)
Feb 02, 2023
8.280
8.530
8.175
8.340
975,496
+0.13(+1.58%)
Feb 01, 2023
7.730
8.620
7.730
8.210
1,419,760
+0.60(+7.88%)
Jan 31, 2023
7.370
7.610
7.290
7.610
782,095
+0.21(+2.84%)
Jan 30, 2023
7.670
7.865
7.350
7.400
1,021,374
-0.73(-8.98%)
Jan 27, 2023
8.160
8.305
8.060
8.130
391,223
-0.05(-0.61%)
Jan 26, 2023
8.030
8.210
7.870
8.180
612,761
+0.37(+4.74%)
Jan 25, 2023
7.810
7.840
7.540
7.810
346,291
-0.08(-1.01%)
Jan 24, 2023
7.950
8.070
7.835
7.890
486,570
-0.19(-2.35%)
Jan 23, 2023
7.700
8.100
7.610
8.080
978,888
+0.58(+7.73%)
Jan 20, 2023
7.370
7.630
7.331
7.500
1,536,597
+0.43(+6.08%)
Jan 19, 2023
6.920
7.130
6.860
7.070
497,260
+0.11(+1.58%)
Jan 18, 2023
7.610
7.610
6.930
6.960
671,733
-0.39(-5.31%)
Jan 17, 2023
7.660
7.895
7.190
7.350
1,363,280
-0.77(-9.48%)
Jan 13, 2023
7.280
8.310
7.280
8.120
1,530,299
+0.75(+10.18%)
Jan 12, 2023
7.000
7.460
6.920
7.370
1,243,995
+0.29(+4.10%)
Jan 11, 2023
6.700
7.240
6.600
7.080
1,916,643
+0.73(+11.50%)
Jan 10, 2023
6.310
6.418
6.130
6.350
382,065
+0.08(+1.28%)
Jan 09, 2023
6.400
6.575
6.214
6.270
1,007,128
+0.14(+2.28%)
Jan 06, 2023
6.270
6.400
5.947
6.130
850,427
-0.25(-3.92%)
Jan 05, 2023
6.400
6.670
6.260
6.380
1,171,033
-0.20(-3.04%)
Jan 04, 2023
6.120
6.790
5.970
6.580
1,991,271
+0.94(+16.67%)
Jan 03, 2023
5.600
5.895
5.510
5.640
1,164,110
+0.34(+6.42%)
Dec 30, 2022
4.890
5.385
4.870
5.300
2,093,406
+0.16(+3.11%)
Dec 29, 2022
4.900
5.200
4.819
5.140
467,298
+0.33(+6.86%)
Dec 28, 2022
5.130
5.200
4.810
4.810
430,109
-0.48(-9.07%)
Dec 27, 2022
5.060
5.350
5.040
5.290
513,495
+0.28(+5.59%)
Dec 23, 2022
5.220
5.280
5.010
5.010
295,845
-0.21(-4.02%)
Dec 22, 2022
5.390
5.438
5.151
5.220
581,173
-0.24(-4.40%)
Dec 21, 2022
4.950
5.490
4.870
5.460
848,176
+0.49(+9.86%)
Dec 20, 2022
4.800
5.034
4.720
4.970
487,839
+0.04(+0.81%)
Dec 19, 2022
5.130
5.130
4.860
4.930
514,111
-0.22(-4.27%)
Dec 16, 2022
5.270
5.440
5.150
5.150
783,683
-0.09(-1.72%)
Dec 15, 2022
5.450
5.600
5.200
5.240
967,852
-0.26(-4.73%)
Dec 14, 2022
5.310
5.520
5.060
5.500
1,081,708
+0.24(+4.56%)
Dec 13, 2022
5.240
5.590
5.150
5.260
981,964
+0.24(+4.78%)
Dec 12, 2022
5.550
5.580
4.850
5.020
1,891,614
-0.78(-13.45%)
Dec 09, 2022
5.080
6.060
4.955
5.800
2,702,081
+0.62(+11.97%)
Dec 08, 2022
4.790
5.250
4.700
5.180
1,394,937
+0.61(+13.35%)
Dec 07, 2022
4.510
4.580
4.350
4.570
823,567
-0.10(-2.14%)
Dec 06, 2022
4.820
4.880
4.540
4.670
996,169
-0.11(-2.30%)
Dec 05, 2022
5.170
5.270
4.680
4.780
1,678,021
-0.30(-5.91%)
Dec 02, 2022
4.300
5.140
4.300
5.080
2,292,480
+0.74(+17.05%)
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.