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
Oncolytics Biotech Inc
(NQ:
ONCY
)
1.090
+0.010 (+0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 28, 2024
1.040
1.060
1.010
1.060
294,224
+0.03(+2.91%)
Mar 27, 2024
1.030
1.030
1.000
1.030
132,071
+0.02(+1.98%)
Mar 26, 2024
1.030
1.030
1.000
1.010
105,177
-0.02(-1.94%)
Mar 25, 2024
1.020
1.030
1.010
1.030
182,822
+0.03(+3.00%)
Mar 22, 2024
1.010
1.020
1.000
1.000
125,298
-0.03(-2.91%)
Mar 21, 2024
1.020
1.030
1.010
1.030
106,861
+0.02(+1.98%)
Mar 20, 2024
1.010
1.030
1.000
1.010
90,720
-0.02(-1.94%)
Mar 19, 2024
1.020
1.030
1.000
1.030
132,968
-0.01(-0.96%)
Mar 18, 2024
0.9800
1.050
0.9700
1.040
326,255
+0.05(+5.17%)
Mar 15, 2024
1.000
1.020
0.9700
0.9889
399,134
-0.03(-3.05%)
Mar 14, 2024
1.030
1.040
1.000
1.020
224,660
-0.02(-1.92%)
Mar 13, 2024
1.040
1.060
1.020
1.040
165,117
-0.02(-1.89%)
Mar 12, 2024
1.070
1.070
1.020
1.060
148,599
+0.00(+0.00%)
Mar 11, 2024
1.060
1.080
1.010
1.060
186,871
+0.01(+0.95%)
Mar 08, 2024
1.070
1.120
1.010
1.050
426,265
+0.01(+0.96%)
Mar 07, 2024
1.020
1.080
1.001
1.040
417,920
+0.00(+0.00%)
Mar 06, 2024
1.020
1.040
0.9877
1.040
256,283
+0.01(+0.97%)
Mar 05, 2024
0.9800
1.040
0.9600
1.030
427,672
+0.11(+11.96%)
Mar 04, 2024
1.160
1.160
0.8855
0.9200
1,751,445
-0.20(-17.86%)
Mar 01, 2024
1.180
1.180
1.070
1.120
410,139
-0.02(-1.75%)
Feb 29, 2024
1.080
1.170
1.030
1.140
1,494,218
+0.12(+11.76%)
Feb 28, 2024
1.060
1.060
0.9909
1.020
346,525
-0.02(-1.92%)
Feb 27, 2024
1.000
1.060
0.9900
1.040
375,202
+0.05(+5.06%)
Feb 26, 2024
0.9900
1.020
0.9701
0.9899
391,580
+0.00(+0.30%)
Feb 23, 2024
1.010
1.030
0.9850
0.9869
559,426
-0.05(-4.65%)
Feb 22, 2024
1.010
1.050
1.000
1.035
386,002
+0.01(+1.47%)
Feb 21, 2024
1.110
1.120
1.010
1.020
934,127
-0.11(-9.73%)
Feb 20, 2024
1.160
1.180
1.100
1.130
299,050
-0.03(-2.59%)
Feb 16, 2024
1.170
1.180
1.110
1.160
250,881
+0.00(+0.00%)
Feb 15, 2024
1.160
1.180
1.130
1.160
243,519
+0.01(+0.87%)
Feb 14, 2024
1.050
1.150
1.050
1.150
236,030
+0.10(+9.52%)
Feb 13, 2024
1.100
1.130
1.020
1.050
318,881
-0.06(-5.41%)
Feb 12, 2024
1.050
1.110
1.030
1.110
300,350
+0.06(+5.71%)
Feb 09, 2024
1.050
1.090
0.9700
1.050
413,781
+0.03(+2.94%)
Feb 08, 2024
0.8900
1.040
0.8900
1.020
610,164
+0.13(+14.21%)
Feb 07, 2024
1.050
1.060
0.8830
0.8931
1,567,280
-0.16(-14.94%)
Feb 06, 2024
1.150
1.150
1.030
1.050
1,165,770
-0.09(-7.89%)
Feb 05, 2024
1.150
1.155
1.100
1.140
347,939
-0.01(-0.87%)
Feb 02, 2024
1.190
1.195
1.150
1.150
294,269
-0.03(-2.54%)
Feb 01, 2024
1.170
1.195
1.170
1.180
178,256
-0.01(-0.84%)
Jan 31, 2024
1.200
1.240
1.170
1.190
298,367
-0.03(-2.46%)
Jan 30, 2024
1.250
1.250
1.200
1.220
294,786
-0.01(-0.81%)
Jan 29, 2024
1.230
1.270
1.215
1.230
249,790
+0.01(+0.82%)
Jan 26, 2024
1.250
1.270
1.210
1.220
194,149
-0.03(-2.40%)
Jan 25, 2024
1.230
1.310
1.210
1.250
584,687
+0.05(+4.17%)
Jan 24, 2024
1.230
1.260
1.200
1.200
170,193
-0.03(-2.44%)
Jan 23, 2024
1.250
1.260
1.215
1.230
109,663
-0.01(-0.81%)
Jan 22, 2024
1.200
1.280
1.200
1.240
390,573
+0.03(+2.48%)
Jan 19, 2024
1.190
1.210
1.155
1.210
326,970
+0.04(+3.42%)
Jan 18, 2024
1.220
1.225
1.160
1.170
277,170
-0.03(-2.50%)
Jan 17, 2024
1.180
1.200
1.170
1.200
172,503
-0.02(-1.64%)
Jan 16, 2024
1.250
1.220
1.165
1.220
299,501
+0.00(+0.00%)
Jan 12, 2024
1.250
1.270
1.170
1.220
339,721
-0.01(-0.81%)
Jan 11, 2024
1.240
1.255
1.170
1.230
387,324
+0.01(+0.82%)
Jan 10, 2024
1.260
1.290
1.210
1.220
496,315
-0.02(-1.61%)
Jan 09, 2024
1.350
1.360
1.195
1.240
1,136,979
-0.12(-8.82%)
Jan 08, 2024
1.260
1.360
1.240
1.360
353,909
+0.10(+7.94%)
Jan 05, 2024
1.320
1.320
1.250
1.260
369,100
-0.05(-3.82%)
Jan 04, 2024
1.300
1.340
1.300
1.310
315,997
-0.01(-1.13%)
Jan 03, 2024
1.300
1.350
1.260
1.325
317,366
+0.00(+0.38%)
Jan 02, 2024
1.350
1.395
1.305
1.320
289,032
-0.03(-2.22%)
Dec 29, 2023
1.380
1.383
1.300
1.350
350,221
-0.01(-0.74%)
Dec 28, 2023
1.220
1.395
1.220
1.360
965,154
+0.15(+11.93%)
Dec 27, 2023
1.250
1.250
1.175
1.215
886,510
-0.04(-3.57%)
Dec 26, 2023
1.300
1.305
1.240
1.260
467,879
-0.02(-1.56%)
Dec 22, 2023
1.270
1.310
1.255
1.280
389,676
+0.03(+2.40%)
Dec 21, 2023
1.300
1.300
1.240
1.250
373,288
+0.01(+0.81%)
Dec 20, 2023
1.300
1.350
1.240
1.240
432,937
-0.07(-5.34%)
Dec 19, 2023
1.280
1.335
1.280
1.310
277,927
+0.04(+3.15%)
Dec 18, 2023
1.370
1.370
1.260
1.270
646,848
-0.08(-5.93%)
Dec 15, 2023
1.400
1.400
1.330
1.350
210,571
-0.03(-2.17%)
Dec 14, 2023
1.320
1.410
1.320
1.380
295,629
+0.07(+5.34%)
Dec 13, 2023
1.260
1.340
1.240
1.310
512,258
+0.03(+1.95%)
Dec 12, 2023
1.330
1.330
1.260
1.285
356,095
-0.03(-1.91%)
Dec 11, 2023
1.400
1.410
1.280
1.310
602,826
-0.09(-6.43%)
Dec 08, 2023
1.400
1.420
1.371
1.400
273,853
+0.00(+0.00%)
Dec 07, 2023
1.410
1.410
1.360
1.400
173,738
+0.03(+2.19%)
Dec 06, 2023
1.390
1.420
1.370
1.370
272,879
-0.03(-2.14%)
Dec 05, 2023
1.410
1.410
1.370
1.400
159,416
-0.01(-0.71%)
Dec 04, 2023
1.410
1.430
1.390
1.410
318,676
-0.01(-0.70%)
Dec 01, 2023
1.450
1.450
1.390
1.420
557,032
-0.03(-2.07%)
Nov 30, 2023
1.470
1.490
1.430
1.450
356,090
-0.03(-2.03%)
Nov 29, 2023
1.530
1.540
1.451
1.480
375,807
-0.02(-1.33%)
Nov 28, 2023
1.500
1.560
1.480
1.500
464,827
-0.02(-1.32%)
Nov 27, 2023
1.750
1.750
1.510
1.520
941,818
-0.14(-8.43%)
Nov 24, 2023
1.620
1.680
1.580
1.660
228,743
+0.06(+3.75%)
Nov 22, 2023
1.550
1.610
1.530
1.600
438,175
+0.05(+3.23%)
Nov 21, 2023
1.590
1.600
1.530
1.550
200,301
-0.04(-2.52%)
Nov 20, 2023
1.520
1.600
1.480
1.590
463,338
+0.09(+6.00%)
Nov 17, 2023
1.470
1.529
1.430
1.500
267,841
+0.09(+6.38%)
Nov 16, 2023
1.510
1.510
1.400
1.410
280,763
-0.07(-4.73%)
Nov 15, 2023
1.460
1.560
1.420
1.480
664,648
+0.02(+1.37%)
Nov 14, 2023
1.460
1.460
1.400
1.460
559,186
+0.06(+4.29%)
Nov 13, 2023
1.450
1.450
1.350
1.400
503,677
-0.05(-3.45%)
Nov 10, 2023
1.340
1.520
1.310
1.450
754,396
+0.13(+9.85%)
Nov 09, 2023
1.520
1.535
1.310
1.320
985,515
-0.25(-15.92%)
Nov 08, 2023
1.620
1.620
1.520
1.570
319,509
-0.03(-1.88%)
Nov 07, 2023
1.650
1.650
1.575
1.600
236,051
-0.03(-1.84%)
Nov 06, 2023
1.720
1.740
1.610
1.630
266,690
-0.09(-5.23%)
Nov 03, 2023
1.790
1.800
1.690
1.720
489,967
-0.07(-3.91%)
Nov 02, 2023
1.650
1.790
1.630
1.790
532,895
+0.17(+10.49%)
Nov 01, 2023
1.660
1.660
1.565
1.620
228,377
-0.04(-2.41%)
Oct 31, 2023
1.580
1.690
1.554
1.660
341,129
+0.10(+6.41%)
Oct 30, 2023
1.550
1.600
1.550
1.560
151,652
+0.02(+1.30%)
Oct 27, 2023
1.560
1.590
1.540
1.540
195,018
-0.02(-1.28%)
Oct 26, 2023
1.530
1.640
1.530
1.560
226,982
+0.03(+1.96%)
Oct 25, 2023
1.590
1.610
1.530
1.530
587,720
-0.09(-5.56%)
Oct 24, 2023
1.740
1.750
1.580
1.620
760,213
-0.07(-4.14%)
Oct 23, 2023
1.560
1.715
1.485
1.690
956,898
+0.14(+9.03%)
Oct 20, 2023
1.590
1.640
1.550
1.550
396,605
-0.07(-4.32%)
Oct 19, 2023
1.660
1.660
1.560
1.620
524,988
-0.03(-1.82%)
Oct 18, 2023
1.790
1.790
1.650
1.650
443,217
-0.16(-8.84%)
Oct 17, 2023
1.860
1.876
1.800
1.810
268,728
-0.02(-1.09%)
Oct 16, 2023
1.890
1.880
1.820
1.830
649,319
-0.03(-1.61%)
Oct 13, 2023
1.810
1.900
1.810
1.860
297,662
+0.02(+1.09%)
Oct 12, 2023
1.990
1.990
1.830
1.840
492,817
-0.14(-7.07%)
Oct 11, 2023
2.060
2.070
1.965
1.980
242,385
-0.06(-2.94%)
Oct 10, 2023
2.000
2.060
2.000
2.040
282,596
+0.04(+2.00%)
Oct 09, 2023
2.020
2.040
1.990
2.000
221,398
-0.04(-1.96%)
Oct 06, 2023
2.020
2.040
1.940
2.040
356,636
+0.00(+0.00%)
Oct 05, 2023
2.080
2.100
1.990
2.040
267,809
-0.03(-1.45%)
Oct 04, 2023
2.010
2.070
1.990
2.070
221,968
+0.05(+2.48%)
Oct 03, 2023
2.030
2.050
1.990
2.020
369,756
-0.07(-3.35%)
Oct 02, 2023
2.190
2.220
2.060
2.090
366,538
-0.09(-4.13%)
Sep 29, 2023
2.240
2.240
2.160
2.180
202,510
-0.03(-1.36%)
Sep 28, 2023
2.240
2.240
2.160
2.210
228,962
-0.02(-0.90%)
Sep 27, 2023
2.250
2.300
2.210
2.230
410,808
+0.00(+0.00%)
Sep 26, 2023
2.130
2.250
2.100
2.230
608,457
+0.10(+4.69%)
Sep 25, 2023
2.150
2.135
2.110
2.130
213,366
-0.03(-1.39%)
Sep 22, 2023
2.220
2.220
2.130
2.160
331,341
-0.03(-1.37%)
Sep 21, 2023
2.140
2.230
2.100
2.190
470,505
+0.07(+3.30%)
Sep 20, 2023
2.080
2.180
2.080
2.120
318,576
+0.03(+1.44%)
Sep 19, 2023
2.010
2.110
2.010
2.090
182,850
+0.05(+2.45%)
Sep 18, 2023
2.120
2.140
2.020
2.040
487,737
-0.11(-5.12%)
Sep 15, 2023
2.160
2.190
2.121
2.150
278,389
-0.04(-1.83%)
Sep 14, 2023
2.180
2.240
2.170
2.190
311,258
+0.01(+0.46%)
Sep 13, 2023
2.220
2.240
2.155
2.180
427,870
-0.09(-3.96%)
Sep 12, 2023
2.320
2.345
2.240
2.270
332,498
-0.02(-0.87%)
Sep 11, 2023
2.200
2.320
2.200
2.290
502,075
+0.05(+2.23%)
Sep 08, 2023
2.250
2.270
2.150
2.240
484,800
-0.02(-0.88%)
Sep 07, 2023
2.360
2.370
2.250
2.260
528,720
-0.14(-5.83%)
Sep 06, 2023
2.330
2.420
2.330
2.400
398,155
+0.05(+2.13%)
Sep 05, 2023
2.380
2.420
2.300
2.350
483,361
-0.03(-1.26%)
Sep 01, 2023
2.360
2.390
2.280
2.380
614,005
+0.09(+3.93%)
Aug 31, 2023
2.310
2.360
2.235
2.290
465,666
+0.00(+0.00%)
Aug 30, 2023
2.200
2.345
2.170
2.290
505,647
+0.12(+5.53%)
Aug 29, 2023
2.140
2.230
2.140
2.170
350,558
+0.03(+1.40%)
Aug 28, 2023
2.400
2.420
2.100
2.140
1,018,450
-0.21(-8.94%)
Aug 25, 2023
2.390
2.445
2.290
2.350
1,661,861
+0.05(+2.17%)
Aug 24, 2023
2.490
2.490
2.250
2.300
803,329
-0.16(-6.50%)
Aug 23, 2023
2.340
2.480
2.260
2.460
1,129,865
+0.13(+5.58%)
Aug 22, 2023
2.220
2.460
2.100
2.330
2,521,306
+0.14(+6.39%)
Aug 21, 2023
2.230
2.250
2.040
2.190
981,416
+0.05(+2.34%)
Aug 18, 2023
2.000
2.160
1.970
2.140
576,614
+0.16(+8.08%)
Aug 17, 2023
1.990
2.000
1.925
1.980
349,071
+0.00(+0.00%)
Aug 16, 2023
2.050
2.050
1.970
1.980
518,174
-0.08(-3.88%)
Aug 15, 2023
2.040
2.130
2.005
2.060
421,527
+0.01(+0.49%)
Aug 14, 2023
2.100
2.120
1.910
2.050
730,868
+0.02(+0.99%)
Aug 11, 2023
2.160
2.190
1.980
2.030
868,365
-0.09(-4.25%)
Aug 10, 2023
2.100
2.230
2.080
2.120
882,486
+0.06(+2.91%)
Aug 09, 2023
2.120
2.134
2.000
2.060
677,787
-0.07(-3.29%)
Aug 08, 2023
2.180
2.330
2.100
2.130
590,337
-0.07(-3.18%)
Aug 07, 2023
2.240
2.250
2.102
2.200
483,377
-0.07(-3.08%)
Aug 04, 2023
2.250
2.305
2.200
2.270
548,362
+0.02(+0.89%)
Aug 03, 2023
2.280
2.350
2.240
2.250
624,586
-0.05(-2.17%)
Aug 02, 2023
2.410
2.410
2.250
2.300
853,894
-0.07(-2.95%)
Aug 01, 2023
2.500
2.620
2.340
2.370
1,872,143
-0.15(-5.95%)
Jul 31, 2023
2.460
2.530
2.250
2.520
3,060,939
-0.29(-10.32%)
Jul 28, 2023
2.780
2.810
2.700
2.810
416,924
+0.07(+2.55%)
Jul 27, 2023
2.980
2.980
2.680
2.740
1,451,925
-0.24(-8.05%)
Jul 26, 2023
2.900
2.990
2.870
2.980
362,619
+0.08(+2.76%)
Jul 25, 2023
3.050
3.080
2.860
2.900
595,779
-0.13(-4.29%)
Jul 24, 2023
2.840
3.030
2.800
3.030
763,256
+0.19(+6.69%)
Jul 21, 2023
2.930
2.930
2.760
2.840
559,129
-0.04(-1.39%)
Jul 20, 2023
2.840
2.909
2.760
2.880
468,320
+0.07(+2.49%)
Jul 19, 2023
2.850
2.874
2.760
2.810
369,334
+0.01(+0.36%)
Jul 18, 2023
2.820
2.900
2.750
2.800
496,705
-0.03(-1.06%)
Jul 17, 2023
2.970
2.970
2.750
2.830
827,328
-0.12(-4.07%)
Jul 14, 2023
3.150
3.150
2.820
2.950
1,211,157
-0.19(-6.05%)
Jul 13, 2023
3.140
3.230
3.020
3.140
828,897
+0.07(+2.28%)
Jul 12, 2023
3.250
3.260
3.030
3.070
843,198
-0.14(-4.36%)
Jul 11, 2023
3.240
3.370
3.143
3.210
860,448
-0.03(-0.93%)
Jul 10, 2023
3.060
3.320
3.050
3.240
989,270
+0.18(+5.88%)
Jul 07, 2023
3.110
3.280
2.960
3.060
1,018,968
-0.05(-1.61%)
Jul 06, 2023
3.070
3.220
2.790
3.110
1,271,224
+0.01(+0.32%)
Jul 05, 2023
3.030
3.360
2.990
3.100
2,048,454
-0.03(-0.96%)
Jul 03, 2023
2.610
3.160
2.610
3.130
1,772,724
+0.53(+20.38%)
Jun 30, 2023
2.720
2.770
2.530
2.600
915,170
-0.02(-0.76%)
Jun 29, 2023
2.460
2.780
2.450
2.620
1,311,118
+0.20(+8.26%)
Jun 28, 2023
2.410
2.480
2.210
2.420
973,824
-0.04(-1.63%)
Jun 27, 2023
2.700
2.750
2.400
2.460
1,337,051
-0.21(-7.87%)
Jun 26, 2023
2.750
2.990
2.620
2.670
2,485,963
-0.07(-2.55%)
Jun 23, 2023
2.580
3.394
2.520
2.740
14,077,087
+0.22(+8.73%)
Jun 22, 2023
2.220
2.850
2.171
2.520
3,956,549
+0.36(+16.67%)
Jun 21, 2023
1.940
2.160
1.890
2.160
870,803
+0.25(+13.09%)
Jun 20, 2023
1.950
1.990
1.890
1.910
617,180
-0.02(-1.04%)
Jun 16, 2023
2.020
2.020
1.870
1.930
618,714
-0.02(-1.03%)
Jun 15, 2023
1.890
2.070
1.863
1.950
718,076
+0.02(+1.04%)
Jun 14, 2023
2.140
2.155
1.870
1.930
1,158,411
-0.12(-5.85%)
Jun 13, 2023
1.860
2.070
1.792
2.050
1,211,948
+0.22(+12.02%)
Jun 12, 2023
1.620
1.960
1.580
1.830
1,464,767
+0.28(+18.06%)
Jun 09, 2023
1.590
1.590
1.520
1.550
314,285
-0.03(-1.90%)
Jun 08, 2023
1.600
1.630
1.520
1.580
430,217
-0.01(-0.63%)
Jun 07, 2023
1.600
1.640
1.560
1.590
227,686
+0.01(+0.63%)
Jun 06, 2023
1.620
1.650
1.570
1.580
357,131
-0.06(-3.66%)
Jun 05, 2023
1.690
1.740
1.580
1.640
440,556
-0.08(-4.65%)
Jun 02, 2023
1.700
1.720
1.640
1.720
228,499
+0.06(+3.61%)
Jun 01, 2023
1.710
1.720
1.640
1.660
198,113
+0.04(+2.47%)
May 31, 2023
1.720
1.720
1.610
1.620
319,228
-0.10(-5.81%)
May 30, 2023
1.880
1.910
1.670
1.720
432,216
-0.03(-1.71%)
May 26, 2023
2.140
2.140
1.730
1.750
1,298,564
-0.41(-18.98%)
May 25, 2023
2.200
2.200
2.010
2.160
457,960
+0.01(+0.47%)
May 24, 2023
1.800
2.150
1.800
2.150
1,076,207
+0.36(+20.11%)
May 23, 2023
1.840
1.920
1.670
1.790
399,174
-0.12(-6.28%)
May 22, 2023
1.780
1.960
1.750
1.910
799,103
+0.17(+9.77%)
May 19, 2023
1.620
1.740
1.600
1.740
188,438
+0.13(+8.07%)
May 18, 2023
1.570
1.620
1.570
1.610
78,449
+0.05(+3.21%)
May 17, 2023
1.590
1.610
1.550
1.560
79,469
-0.07(-4.29%)
May 16, 2023
1.650
1.670
1.600
1.630
103,931
-0.01(-0.61%)
May 15, 2023
1.620
1.705
1.590
1.640
213,560
+0.02(+1.23%)
May 12, 2023
1.620
1.640
1.560
1.620
92,258
+0.01(+0.62%)
May 11, 2023
1.610
1.700
1.560
1.610
112,937
-0.02(-1.23%)
May 10, 2023
1.630
1.660
1.575
1.630
128,516
+0.00(+0.00%)
May 09, 2023
1.670
1.720
1.611
1.630
116,211
-0.08(-4.68%)
May 08, 2023
1.610
1.710
1.585
1.710
193,827
+0.11(+6.87%)
May 05, 2023
1.440
1.630
1.440
1.600
245,041
+0.15(+10.34%)
May 04, 2023
1.620
1.620
1.400
1.450
289,102
-0.17(-10.49%)
May 03, 2023
1.770
1.780
1.550
1.620
341,373
-0.12(-6.90%)
May 02, 2023
1.600
1.770
1.600
1.740
283,171
+0.15(+9.43%)
May 01, 2023
1.450
1.590
1.450
1.590
258,691
+0.13(+8.91%)
Apr 28, 2023
1.290
1.470
1.260
1.460
366,891
+0.16(+12.33%)
Apr 27, 2023
1.290
1.310
1.270
1.300
133,939
+0.03(+2.34%)
Apr 26, 2023
1.120
1.290
1.101
1.270
448,677
+0.14(+12.39%)
Apr 25, 2023
1.140
1.160
1.130
1.130
45,685
+0.00(+0.00%)
Apr 24, 2023
1.160
1.170
1.130
1.130
82,853
-0.04(-3.42%)
Apr 21, 2023
1.170
1.180
1.160
1.170
35,219
-0.02(-1.68%)
Apr 20, 2023
1.160
1.190
1.160
1.190
61,152
+0.03(+2.59%)
Apr 19, 2023
1.150
1.160
1.130
1.160
68,926
+0.01(+0.87%)
Apr 18, 2023
1.120
1.150
1.120
1.150
71,919
+0.03(+2.68%)
Apr 17, 2023
1.150
1.150
1.120
1.120
61,953
-0.03(-2.61%)
Apr 14, 2023
1.200
1.200
1.120
1.150
116,186
-0.03(-2.54%)
Apr 13, 2023
1.130
1.200
1.110
1.180
94,693
+0.05(+4.42%)
Apr 12, 2023
1.120
1.150
1.120
1.130
66,063
-0.01(-0.76%)
Apr 11, 2023
1.110
1.140
1.090
1.139
119,107
+0.03(+2.58%)
Apr 10, 2023
1.150
1.169
1.110
1.110
109,806
-0.04(-3.48%)
Apr 06, 2023
1.160
1.170
1.120
1.150
49,473
+0.00(+0.00%)
Apr 05, 2023
1.130
1.150
1.125
1.150
66,767
+0.01(+1.32%)
Apr 04, 2023
1.180
1.200
1.121
1.135
177,109
-0.05(-4.62%)
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.