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
Aqua Metals Inc
(NQ:
AQMS
)
0.4510
-0.0027 (-0.60%)
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 (%)
Mar 29, 2019
3.230
3.230
3.010
3.070
458,300
-0.11(-3.46%)
Mar 28, 2019
2.950
3.350
2.910
3.180
852,376
+0.27(+9.28%)
Mar 27, 2019
2.950
3.000
2.900
2.910
518,917
-0.11(-3.64%)
Mar 26, 2019
2.990
3.140
2.900
3.020
789,346
+0.07(+2.37%)
Mar 25, 2019
3.420
3.430
2.880
2.950
2,510,773
-0.51(-14.74%)
Mar 22, 2019
3.610
3.680
3.440
3.460
493,100
-0.20(-5.46%)
Mar 21, 2019
3.730
3.750
3.540
3.660
558,464
-0.08(-2.14%)
Mar 20, 2019
3.900
3.913
3.695
3.740
510,550
-0.17(-4.35%)
Mar 19, 2019
3.970
4.005
3.860
3.910
695,418
-0.07(-1.76%)
Mar 18, 2019
4.220
4.330
3.950
3.980
978,571
-0.20(-4.78%)
Mar 15, 2019
3.900
4.210
3.710
4.180
1,460,900
+0.33(+8.57%)
Mar 14, 2019
3.800
3.990
3.790
3.850
489,562
+0.04(+1.05%)
Mar 13, 2019
3.700
3.900
3.700
3.810
611,305
+0.02(+0.53%)
Mar 12, 2019
3.720
3.810
3.620
3.790
462,124
+0.07(+1.88%)
Mar 11, 2019
3.660
3.930
3.630
3.720
858,584
+0.17(+4.79%)
Mar 08, 2019
3.860
3.920
3.430
3.550
1,555,800
-0.42(-10.58%)
Mar 07, 2019
4.000
4.130
3.900
3.970
1,425,246
-0.10(-2.46%)
Mar 06, 2019
3.950
4.290
3.720
4.070
3,078,649
+0.07(+1.75%)
Mar 05, 2019
3.310
4.010
3.220
4.000
4,273,719
+0.66(+19.76%)
Mar 04, 2019
3.370
3.500
3.110
3.340
1,365,052
-0.09(-2.62%)
Mar 01, 2019
2.650
3.610
2.630
3.430
3,407,900
+0.60(+21.20%)
Feb 28, 2019
2.980
3.030
2.810
2.830
1,105,276
-0.14(-4.71%)
Feb 27, 2019
3.000
3.040
2.910
2.970
670,336
-0.05(-1.66%)
Feb 26, 2019
3.100
3.100
2.950
3.020
641,121
-0.06(-1.95%)
Feb 25, 2019
2.940
3.150
2.900
3.080
737,732
+0.15(+5.12%)
Feb 22, 2019
2.540
2.990
2.540
2.930
1,366,300
+0.41(+16.27%)
Feb 21, 2019
2.540
2.585
2.470
2.520
170,078
-0.04(-1.56%)
Feb 20, 2019
2.470
2.660
2.440
2.560
368,160
+0.09(+3.64%)
Feb 19, 2019
2.620
2.670
2.460
2.470
243,652
-0.12(-4.63%)
Feb 15, 2019
2.580
2.650
2.510
2.590
262,000
+0.05(+1.97%)
Feb 14, 2019
2.480
2.640
2.450
2.540
241,794
+0.08(+3.25%)
Feb 13, 2019
2.480
2.520
2.400
2.460
150,894
-0.02(-0.81%)
Feb 12, 2019
2.400
2.510
2.350
2.480
350,845
+0.11(+4.64%)
Feb 11, 2019
2.440
2.440
2.320
2.370
123,015
-0.02(-0.84%)
Feb 08, 2019
2.370
2.500
2.290
2.390
195,100
+0.05(+2.14%)
Feb 07, 2019
2.550
2.550
2.300
2.340
267,887
-0.19(-7.51%)
Feb 06, 2019
2.450
2.535
2.390
2.530
285,396
+0.04(+1.61%)
Feb 05, 2019
2.540
2.610
2.345
2.490
585,174
-0.05(-1.97%)
Feb 04, 2019
2.500
2.660
2.470
2.540
427,901
+0.05(+2.01%)
Feb 01, 2019
2.290
2.490
2.260
2.490
875,100
+0.22(+9.69%)
Jan 31, 2019
2.260
2.290
2.220
2.270
189,039
+0.02(+0.89%)
Jan 30, 2019
2.200
2.280
2.170
2.250
173,365
+0.06(+2.74%)
Jan 29, 2019
2.210
2.240
2.130
2.190
150,212
-0.05(-2.23%)
Jan 28, 2019
2.260
2.300
2.160
2.240
282,119
+0.02(+0.90%)
Jan 25, 2019
2.250
2.400
2.200
2.220
439,500
-0.05(-2.20%)
Jan 24, 2019
2.170
2.300
2.100
2.270
340,794
+0.11(+5.09%)
Jan 23, 2019
2.190
2.300
2.100
2.160
384,670
+0.00(+0.00%)
Jan 22, 2019
2.100
2.250
2.060
2.160
552,302
+0.07(+3.35%)
Jan 18, 2019
2.130
2.160
2.000
2.090
467,100
-0.07(-3.24%)
Jan 17, 2019
2.040
2.220
1.950
2.160
1,235,907
+0.18(+9.09%)
Jan 16, 2019
2.300
2.370
1.970
1.980
684,394
-0.30(-13.16%)
Jan 15, 2019
2.220
2.300
2.180
2.280
255,380
+0.11(+5.07%)
Jan 14, 2019
2.250
2.300
2.050
2.170
702,891
-0.16(-6.87%)
Jan 11, 2019
2.170
2.860
2.060
2.330
1,754,500
+0.26(+12.56%)
Jan 10, 2019
1.800
2.180
1.710
2.070
366,584
+0.27(+15.00%)
Jan 09, 2019
1.840
1.930
1.800
1.800
153,206
-0.02(-1.10%)
Jan 08, 2019
1.950
1.960
1.810
1.820
268,623
-0.08(-4.21%)
Jan 07, 2019
1.900
1.930
1.860
1.900
253,101
+0.02(+1.06%)
Jan 04, 2019
1.880
1.930
1.840
1.880
88,400
+0.07(+3.87%)
Jan 03, 2019
1.870
1.880
1.810
1.810
116,007
-0.04(-2.16%)
Jan 02, 2019
1.820
1.920
1.785
1.850
178,902
+0.03(+1.65%)
Dec 31, 2018
1.810
1.850
1.700
1.820
280,700
+0.02(+1.11%)
Dec 28, 2018
1.630
1.810
1.540
1.800
456,400
+0.25(+16.13%)
Dec 27, 2018
1.590
1.601
1.470
1.550
495,427
-0.07(-4.32%)
Dec 26, 2018
1.600
1.655
1.570
1.620
309,688
+0.02(+1.25%)
Dec 24, 2018
1.610
1.690
1.580
1.600
83,600
-0.03(-1.84%)
Dec 21, 2018
1.770
1.870
1.620
1.630
1,858,800
-0.11(-6.32%)
Dec 20, 2018
1.610
1.760
1.520
1.740
492,425
+0.14(+8.75%)
Dec 19, 2018
1.710
1.744
1.600
1.600
282,357
-0.11(-6.43%)
Dec 18, 2018
1.780
1.820
1.640
1.710
332,532
-0.02(-1.16%)
Dec 17, 2018
1.820
1.850
1.680
1.730
392,188
-0.08(-4.42%)
Dec 14, 2018
1.850
1.850
1.750
1.810
468,100
-0.03(-1.63%)
Dec 13, 2018
1.960
2.060
1.810
1.840
320,069
-0.14(-7.07%)
Dec 12, 2018
2.050
2.110
1.970
1.980
174,480
-0.03(-1.49%)
Dec 11, 2018
2.010
2.140
2.000
2.010
428,570
+0.05(+2.55%)
Dec 10, 2018
2.050
2.070
1.860
1.960
317,103
-0.11(-5.31%)
Dec 07, 2018
2.070
2.100
2.000
2.070
133,000
+0.03(+1.47%)
Dec 06, 2018
2.150
2.169
1.950
2.040
596,052
-0.11(-5.12%)
Dec 04, 2018
2.170
2.210
2.130
2.150
160,600
-0.05(-2.27%)
Dec 03, 2018
2.270
2.310
2.120
2.200
424,439
-0.08(-3.51%)
Nov 30, 2018
2.250
2.320
2.240
2.280
283,100
+0.01(+0.44%)
Nov 29, 2018
2.330
2.390
2.250
2.270
143,105
-0.05(-2.16%)
Nov 28, 2018
2.340
2.440
2.250
2.320
278,737
-0.02(-0.85%)
Nov 27, 2018
2.400
2.480
2.310
2.340
213,652
-0.03(-1.27%)
Nov 26, 2018
2.510
2.560
2.320
2.370
242,911
-0.19(-7.42%)
Nov 23, 2018
2.500
2.600
2.500
2.560
71,500
+0.01(+0.39%)
Nov 21, 2018
2.550
2.550
2.550
0
+0.15(+6.25%)
Nov 20, 2018
2.310
2.440
2.260
2.400
318,729
+0.06(+2.56%)
Nov 19, 2018
2.500
2.510
2.320
2.340
270,619
-0.13(-5.26%)
Nov 16, 2018
2.500
2.530
2.450
2.470
185,000
-0.05(-1.98%)
Nov 15, 2018
2.440
2.590
2.400
2.520
229,870
+0.08(+3.28%)
Nov 14, 2018
2.510
2.580
2.350
2.440
484,602
-0.07(-2.79%)
Nov 13, 2018
2.500
2.700
2.480
2.510
335,421
+0.06(+2.45%)
Nov 12, 2018
2.580
2.630
2.440
2.450
195,853
-0.15(-5.77%)
Nov 09, 2018
2.280
2.660
2.270
2.600
769,300
+0.35(+15.56%)
Nov 08, 2018
2.340
2.394
2.050
2.250
346,880
-0.16(-6.64%)
Nov 07, 2018
2.250
2.482
2.120
2.410
551,130
+0.12(+5.24%)
Nov 06, 2018
2.300
2.360
2.192
2.290
240,381
-0.01(-0.43%)
Nov 05, 2018
2.300
2.360
2.260
2.300
194,354
+0.01(+0.44%)
Nov 02, 2018
2.260
2.320
2.250
2.290
114,300
+0.03(+1.33%)
Nov 01, 2018
2.300
2.440
2.240
2.260
246,535
-0.04(-1.74%)
Oct 31, 2018
2.260
2.310
2.140
2.300
250,375
+0.06(+2.68%)
Oct 30, 2018
2.180
2.349
2.180
2.240
186,725
+0.06(+2.75%)
Oct 29, 2018
2.190
2.240
2.160
2.180
185,388
-0.03(-1.36%)
Oct 26, 2018
2.210
2.267
2.115
2.210
437,500
-0.03(-1.34%)
Oct 25, 2018
2.360
2.380
2.220
2.240
413,749
-0.11(-4.68%)
Oct 24, 2018
2.390
2.450
2.330
2.350
195,336
-0.04(-1.67%)
Oct 23, 2018
2.420
2.500
2.360
2.390
234,739
-0.11(-4.40%)
Oct 22, 2018
2.620
2.650
2.500
2.500
171,806
-0.12(-4.58%)
Oct 19, 2018
2.660
2.740
2.550
2.620
180,300
-0.04(-1.50%)
Oct 18, 2018
2.740
2.830
2.650
2.660
167,214
-0.12(-4.32%)
Oct 17, 2018
2.740
2.836
2.650
2.780
195,108
+0.07(+2.58%)
Oct 16, 2018
2.730
2.800
2.680
2.710
193,175
-0.04(-1.45%)
Oct 15, 2018
2.900
3.020
2.650
2.750
673,199
-0.17(-5.82%)
Oct 12, 2018
2.450
3.060
2.450
2.920
1,368,500
+0.60(+25.86%)
Oct 11, 2018
2.450
2.480
2.280
2.320
309,584
-0.13(-5.31%)
Oct 10, 2018
2.650
2.710
2.420
2.450
365,461
-0.25(-9.26%)
Oct 09, 2018
2.670
2.780
2.670
2.700
179,395
+0.01(+0.37%)
Oct 08, 2018
2.580
2.720
2.580
2.690
189,949
+0.09(+3.46%)
Oct 05, 2018
2.600
2.670
2.585
2.600
131,800
+0.01(+0.39%)
Oct 04, 2018
2.660
2.790
2.580
2.590
333,842
-0.06(-2.26%)
Oct 03, 2018
2.530
2.700
2.530
2.650
224,454
+0.13(+5.16%)
Oct 02, 2018
2.550
2.610
2.500
2.520
167,116
-0.05(-1.95%)
Oct 01, 2018
2.600
2.660
2.550
2.570
187,420
-0.01(-0.39%)
Sep 28, 2018
2.620
2.730
2.560
2.580
267,000
-0.09(-3.37%)
Sep 27, 2018
2.750
2.820
2.640
2.670
266,247
-0.09(-3.26%)
Sep 26, 2018
2.670
2.820
2.610
2.760
353,386
+0.09(+3.37%)
Sep 25, 2018
2.610
2.760
2.580
2.670
277,212
+0.07(+2.69%)
Sep 24, 2018
2.690
2.700
2.570
2.600
189,839
-0.09(-3.35%)
Sep 21, 2018
2.650
2.690
2.520
2.690
374,600
+0.10(+3.86%)
Sep 20, 2018
2.500
2.660
2.500
2.590
251,006
+0.07(+2.78%)
Sep 19, 2018
2.700
2.740
2.510
2.520
218,051
-0.13(-4.91%)
Sep 18, 2018
2.510
2.700
2.500
2.650
118,978
+0.12(+4.74%)
Sep 17, 2018
2.700
2.750
2.530
2.530
253,935
-0.15(-5.60%)
Sep 14, 2018
2.680
2.790
2.680
2.680
165,400
-0.02(-0.74%)
Sep 13, 2018
2.780
2.890
2.680
2.700
229,464
-0.06(-2.17%)
Sep 12, 2018
2.730
2.780
2.710
2.760
140,321
+0.01(+0.36%)
Sep 11, 2018
2.790
2.790
2.680
2.750
200,587
-0.04(-1.43%)
Sep 10, 2018
2.670
2.790
2.660
2.790
237,894
+0.12(+4.49%)
Sep 07, 2018
2.530
2.800
2.480
2.670
418,000
+0.17(+6.80%)
Sep 06, 2018
2.490
2.569
2.410
2.500
262,474
+0.06(+2.46%)
Sep 05, 2018
2.360
2.460
2.360
2.440
132,056
+0.07(+2.95%)
Sep 04, 2018
2.400
2.480
2.360
2.370
173,910
-0.06(-2.47%)
Aug 31, 2018
2.430
2.430
2.430
0
+0.03(+1.25%)
Aug 30, 2018
2.420
2.470
2.350
2.400
130,831
-0.02(-0.83%)
Aug 29, 2018
2.260
2.480
2.260
2.420
231,193
+0.14(+6.14%)
Aug 28, 2018
2.330
2.340
2.250
2.280
194,008
-0.05(-2.15%)
Aug 27, 2018
2.340
2.400
2.330
2.330
157,370
-0.02(-0.85%)
Aug 24, 2018
2.250
2.370
2.240
2.350
193,800
+0.11(+4.91%)
Aug 23, 2018
2.320
2.370
2.240
2.240
326,918
-0.08(-3.45%)
Aug 22, 2018
2.490
2.490
2.310
2.320
157,104
-0.04(-1.69%)
Aug 21, 2018
2.390
2.469
2.320
2.360
228,396
-0.02(-0.84%)
Aug 20, 2018
2.500
2.530
2.320
2.380
269,993
-0.08(-3.25%)
Aug 17, 2018
2.300
2.520
2.300
2.460
512,000
+0.05(+2.07%)
Aug 16, 2018
2.380
2.430
2.350
2.410
177,761
+0.03(+1.26%)
Aug 15, 2018
2.310
2.410
2.300
2.380
261,251
+0.03(+1.28%)
Aug 14, 2018
2.470
2.520
2.320
2.350
656,136
-0.17(-6.75%)
Aug 13, 2018
2.360
2.530
2.340
2.520
677,324
+0.16(+6.78%)
Aug 10, 2018
2.290
2.380
2.250
2.360
506,200
+0.08(+3.51%)
Aug 09, 2018
2.500
2.600
2.020
2.280
2,278,934
-0.38(-14.29%)
Aug 08, 2018
2.950
2.970
2.900
2.660
466,628
-0.29(-9.83%)
Aug 07, 2018
3.060
3.060
2.940
2.950
302,587
-0.06(-1.99%)
Aug 06, 2018
3.050
3.090
2.960
3.010
234,432
-0.06(-1.95%)
Aug 03, 2018
3.100
3.170
3.040
3.070
167,200
-0.03(-0.97%)
Aug 02, 2018
3.030
3.110
2.960
3.100
137,109
+0.04(+1.31%)
Aug 01, 2018
3.010
3.140
2.990
3.060
299,569
+0.07(+2.34%)
Jul 31, 2018
2.950
3.105
2.930
2.990
282,582
+0.03(+1.01%)
Jul 30, 2018
3.000
3.000
2.920
2.960
140,526
-0.03(-1.00%)
Jul 27, 2018
2.960
2.990
2.800
2.990
282,800
+0.04(+1.36%)
Jul 26, 2018
3.000
3.020
2.900
2.950
282,633
-0.07(-2.32%)
Jul 25, 2018
2.990
3.150
2.950
3.020
231,714
+0.02(+0.67%)
Jul 24, 2018
3.090
2.970
3.000
140,773
-0.06(-1.96%)
Jul 23, 2018
3.080
3.200
2.960
3.060
409,562
-0.02(-0.65%)
Jul 20, 2018
2.900
3.120
2.860
3.080
544,278
+0.21(+7.32%)
Jul 19, 2018
3.050
3.050
2.900
2.870
440,850
-0.16(-5.28%)
Jul 18, 2018
2.990
3.050
2.961
3.030
143,364
+0.02(+0.66%)
Jul 17, 2018
2.990
3.070
2.990
3.010
131,266
-0.03(-0.99%)
Jul 16, 2018
3.040
3.080
3.000
3.040
218,805
+0.02(+0.66%)
Jul 13, 2018
3.010
3.105
3.000
3.020
330,036
+0.03(+1.00%)
Jul 12, 2018
3.010
2.880
2.990
365,560
+0.08(+2.75%)
Jul 11, 2018
3.020
3.020
2.880
2.910
369,388
-0.20(-6.43%)
Jul 10, 2018
2.850
3.110
2.830
3.110
536,872
+0.26(+9.12%)
Jul 09, 2018
2.840
2.920
2.790
2.850
515,222
+0.00(+0.00%)
Jul 06, 2018
2.950
3.049
2.770
2.850
628,043
-0.13(-4.36%)
Jul 05, 2018
2.910
3.000
2.815
2.980
366,513
+0.11(+3.83%)
Jul 03, 2018
2.870
2.870
2.870
0
+0.05(+1.77%)
Jul 02, 2018
2.880
3.020
2.720
2.820
592,797
-0.06(-2.08%)
Jun 29, 2018
2.860
3.050
2.750
2.880
920,001
+0.04(+1.41%)
Jun 28, 2018
2.990
3.020
2.710
2.840
1,078,806
-0.15(-5.02%)
Jun 27, 2018
3.070
3.150
2.970
2.990
553,496
-0.07(-2.29%)
Jun 26, 2018
3.010
3.250
2.980
3.060
835,016
-0.08(-2.55%)
Jun 25, 2018
3.210
3.250
2.980
3.140
999,748
-0.12(-3.68%)
Jun 22, 2018
3.460
3.497
3.210
3.260
2,865,607
-0.20(-5.78%)
Jun 21, 2018
3.310
3.510
3.270
3.460
840,699
+0.15(+4.53%)
Jun 20, 2018
3.500
3.517
3.180
3.310
988,433
-0.18(-5.16%)
Jun 19, 2018
3.650
3.650
3.371
3.490
1,279,094
+0.04(+1.16%)
Jun 18, 2018
3.340
3.540
3.300
3.450
763,303
+0.10(+2.99%)
Jun 15, 2018
3.369
3.300
3.350
987,224
+0.05(+1.52%)
Jun 14, 2018
2.850
3.360
2.820
3.300
4,128,886
+0.16(+5.10%)
Jun 13, 2018
3.240
3.550
3.110
3.140
997,825
-0.13(-3.98%)
Jun 12, 2018
3.050
3.330
3.011
3.270
624,471
+0.24(+7.92%)
Jun 11, 2018
3.040
3.230
2.929
3.030
1,369,262
+0.09(+3.06%)
Jun 08, 2018
3.020
3.040
2.780
2.940
884,930
-0.08(-2.65%)
Jun 07, 2018
3.240
3.240
3.010
3.020
652,454
-0.21(-6.50%)
Jun 06, 2018
3.300
3.320
3.110
3.230
627,007
-0.05(-1.52%)
Jun 05, 2018
3.290
3.440
3.250
3.280
398,759
-0.04(-1.20%)
Jun 04, 2018
3.360
3.500
3.260
3.320
472,709
-0.04(-1.19%)
Jun 01, 2018
3.500
3.503
3.311
3.360
285,815
-0.11(-3.17%)
May 31, 2018
3.510
3.530
3.400
3.470
245,689
+0.02(+0.58%)
May 30, 2018
3.430
3.540
3.250
3.450
556,127
+0.23(+7.14%)
May 29, 2018
3.170
3.500
3.120
3.220
510,340
+0.06(+1.90%)
May 25, 2018
3.160
3.160
3.160
0
-0.16(-4.82%)
May 24, 2018
3.600
3.620
3.290
3.320
588,941
-0.30(-8.29%)
May 23, 2018
3.610
3.710
3.510
3.620
404,186
-0.04(-1.09%)
May 22, 2018
4.000
4.090
3.630
3.660
912,877
-0.31(-7.81%)
May 21, 2018
3.600
3.970
3.550
3.970
974,034
+0.42(+11.83%)
May 18, 2018
3.240
3.750
3.230
3.550
788,103
+0.33(+10.25%)
May 17, 2018
3.190
3.270
3.160
3.220
267,177
+0.06(+1.90%)
May 16, 2018
3.180
3.255
3.060
3.160
365,821
-0.02(-0.63%)
May 15, 2018
3.150
3.250
3.110
3.180
291,328
-0.01(-0.31%)
May 14, 2018
3.190
3.400
3.160
3.190
510,143
-0.03(-0.93%)
May 11, 2018
3.100
3.380
2.980
3.220
804,906
+0.10(+3.21%)
May 10, 2018
3.600
3.600
3.110
3.120
1,633,939
-0.41(-11.61%)
May 09, 2018
3.810
3.890
3.500
3.530
1,128,078
-0.29(-7.59%)
May 08, 2018
3.720
4.030
3.703
3.820
635,044
+0.10(+2.69%)
May 07, 2018
3.980
3.986
3.500
3.720
1,208,726
-0.21(-5.34%)
May 04, 2018
4.050
4.130
3.800
3.930
1,439,451
-0.21(-5.07%)
May 03, 2018
3.900
4.220
3.670
4.140
2,743,796
+0.27(+6.98%)
May 02, 2018
3.240
3.920
3.200
3.870
4,302,590
+0.71(+22.47%)
May 01, 2018
3.090
3.240
2.900
3.160
1,081,756
+0.03(+0.96%)
Apr 30, 2018
3.460
3.550
2.895
3.130
2,821,213
-0.24(-7.12%)
Apr 27, 2018
2.790
3.564
2.750
3.370
5,109,771
+0.54(+19.08%)
Apr 26, 2018
2.640
2.900
2.600
2.830
1,238,001
+0.23(+8.85%)
Apr 25, 2018
2.510
2.620
2.420
2.600
470,567
+0.08(+3.17%)
Apr 24, 2018
2.540
2.610
2.405
2.520
618,157
+0.06(+2.44%)
Apr 23, 2018
2.670
2.750
2.281
2.460
555,460
-0.16(-6.11%)
Apr 20, 2018
2.470
2.640
2.402
2.620
660,876
+0.12(+4.80%)
Apr 19, 2018
2.600
2.640
2.380
2.500
335,833
-0.10(-3.85%)
Apr 18, 2018
2.300
2.620
2.300
2.600
586,604
+0.32(+14.04%)
Apr 17, 2018
2.270
2.339
2.210
2.280
216,620
+0.02(+0.88%)
Apr 16, 2018
2.290
2.300
2.110
2.260
396,286
-0.02(-0.88%)
Apr 13, 2018
2.370
2.370
2.230
2.280
299,273
-0.05(-2.15%)
Apr 12, 2018
2.360
2.400
2.320
2.330
235,266
-0.03(-1.27%)
Apr 11, 2018
2.290
2.400
2.290
2.360
230,101
+0.06(+2.61%)
Apr 10, 2018
2.370
2.400
2.260
2.300
417,152
-0.07(-2.95%)
Apr 09, 2018
2.570
2.570
2.300
2.370
349,053
-0.19(-7.42%)
Apr 06, 2018
2.530
2.630
2.460
2.560
394,135
+0.00(+0.00%)
Apr 05, 2018
2.300
2.560
2.270
2.560
462,784
+0.26(+11.30%)
Apr 04, 2018
2.230
2.340
2.190
2.300
409,389
+0.03(+1.32%)
Apr 03, 2018
2.450
2.450
2.175
2.270
622,885
-0.20(-8.10%)
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.