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
Petmed Express Inc
(NQ:
PETS
)
4.050
+0.070 (+1.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
4.120
4.130
3.930
3.950
406,515
-0.19(-4.59%)
Apr 29, 2024
4.000
4.420
4.000
4.140
791,177
+0.12(+2.99%)
Apr 26, 2024
4.060
4.070
4.000
4.020
208,399
-0.03(-0.74%)
Apr 25, 2024
4.130
4.140
3.950
4.050
383,466
-0.08(-1.94%)
Apr 24, 2024
4.140
4.190
4.085
4.130
335,239
-0.02(-0.48%)
Apr 23, 2024
4.060
4.170
4.050
4.150
267,240
+0.10(+2.47%)
Apr 22, 2024
4.100
4.110
4.015
4.050
392,889
-0.06(-1.46%)
Apr 19, 2024
4.100
4.130
4.060
4.110
325,163
+0.00(+0.00%)
Apr 18, 2024
4.240
4.250
4.055
4.110
374,902
-0.11(-2.61%)
Apr 17, 2024
4.180
4.350
4.165
4.220
566,607
+0.05(+1.20%)
Apr 16, 2024
4.060
4.235
4.010
4.170
473,789
+0.06(+1.46%)
Apr 15, 2024
4.110
4.170
4.030
4.110
534,764
-0.05(-1.20%)
Apr 12, 2024
4.160
4.180
4.090
4.160
338,535
+0.02(+0.48%)
Apr 11, 2024
4.280
4.310
4.115
4.140
290,213
-0.14(-3.27%)
Apr 10, 2024
4.390
4.396
4.200
4.280
423,665
-0.17(-3.82%)
Apr 09, 2024
4.660
4.740
4.430
4.450
322,657
-0.18(-3.89%)
Apr 08, 2024
4.580
4.780
4.570
4.630
473,153
+0.06(+1.31%)
Apr 05, 2024
4.760
4.760
4.545
4.570
398,773
-0.18(-3.79%)
Apr 04, 2024
4.770
4.830
4.730
4.750
307,748
-0.01(-0.21%)
Apr 03, 2024
4.720
4.800
4.610
4.760
283,395
+0.00(+0.00%)
Apr 02, 2024
4.660
4.840
4.560
4.760
387,922
+0.08(+1.71%)
Apr 01, 2024
4.840
4.870
4.590
4.680
513,857
-0.11(-2.30%)
Mar 28, 2024
4.840
4.830
4.780
4.790
280,661
-0.05(-1.03%)
Mar 27, 2024
4.870
4.955
4.810
4.840
262,531
-0.03(-0.62%)
Mar 26, 2024
4.800
4.985
4.760
4.870
384,391
+0.11(+2.31%)
Mar 25, 2024
4.700
4.780
4.700
4.760
313,928
+0.06(+1.28%)
Mar 22, 2024
4.760
4.775
4.670
4.700
261,084
-0.05(-1.05%)
Mar 21, 2024
4.840
4.860
4.730
4.750
306,217
-0.08(-1.66%)
Mar 20, 2024
4.750
4.920
4.730
4.830
267,316
+0.08(+1.68%)
Mar 19, 2024
4.760
4.810
4.710
4.750
322,727
-0.01(-0.21%)
Mar 18, 2024
4.870
4.880
4.745
4.760
385,074
-0.09(-1.86%)
Mar 15, 2024
4.720
4.900
4.720
4.850
588,462
+0.10(+2.11%)
Mar 14, 2024
4.760
4.810
4.680
4.750
561,105
+0.00(+0.00%)
Mar 13, 2024
4.840
4.940
4.730
4.750
612,808
-0.13(-2.66%)
Mar 12, 2024
5.130
5.130
4.810
4.880
386,107
-0.26(-5.06%)
Mar 11, 2024
5.030
5.155
5.020
5.140
189,486
+0.12(+2.39%)
Mar 08, 2024
5.060
5.131
5.010
5.020
164,676
+0.01(+0.20%)
Mar 07, 2024
5.020
5.080
4.835
5.010
383,486
+0.04(+0.80%)
Mar 06, 2024
5.130
5.200
4.955
4.970
296,863
-0.14(-2.74%)
Mar 05, 2024
5.120
5.370
5.050
5.110
360,583
-0.02(-0.39%)
Mar 04, 2024
5.020
5.140
4.880
5.130
351,060
+0.12(+2.40%)
Mar 01, 2024
5.050
5.085
4.960
5.010
277,777
-0.05(-0.99%)
Feb 29, 2024
5.100
5.185
5.010
5.060
289,843
+0.01(+0.20%)
Feb 28, 2024
5.110
5.160
5.015
5.050
279,380
-0.11(-2.13%)
Feb 27, 2024
5.150
5.260
5.140
5.160
377,988
+0.04(+0.78%)
Feb 26, 2024
5.300
5.300
5.070
5.120
352,563
-0.16(-3.03%)
Feb 23, 2024
5.210
5.360
5.200
5.280
468,894
+0.13(+2.52%)
Feb 22, 2024
5.100
5.300
5.045
5.150
341,093
+0.02(+0.39%)
Feb 21, 2024
5.200
5.225
5.075
5.130
390,007
-0.06(-1.16%)
Feb 20, 2024
5.160
5.280
5.120
5.190
381,475
-0.02(-0.38%)
Feb 16, 2024
5.260
5.340
5.155
5.210
614,100
-0.11(-2.07%)
Feb 15, 2024
5.260
5.536
5.260
5.320
453,859
+0.04(+0.76%)
Feb 14, 2024
5.430
5.455
5.262
5.280
389,296
-0.08(-1.49%)
Feb 13, 2024
5.790
5.790
5.345
5.360
586,953
-0.58(-9.76%)
Feb 12, 2024
6.030
6.169
5.768
5.940
679,167
-0.04(-0.67%)
Feb 09, 2024
5.780
6.240
5.360
5.980
798,789
+0.11(+1.87%)
Feb 08, 2024
5.920
6.070
5.815
5.870
804,773
-0.07(-1.18%)
Feb 07, 2024
6.020
6.050
5.810
5.940
308,574
-0.06(-1.00%)
Feb 06, 2024
6.000
6.150
5.960
6.000
324,489
+0.00(+0.00%)
Feb 05, 2024
6.030
6.150
5.830
6.000
356,146
-0.10(-1.64%)
Feb 02, 2024
6.230
6.370
6.090
6.100
466,552
-0.20(-3.17%)
Feb 01, 2024
6.290
6.510
6.255
6.300
408,881
+0.09(+1.45%)
Jan 31, 2024
6.450
6.590
6.210
6.210
336,411
-0.23(-3.57%)
Jan 30, 2024
6.600
6.650
6.440
6.440
374,045
-0.26(-3.88%)
Jan 29, 2024
6.710
6.780
6.560
6.700
347,495
-0.01(-0.15%)
Jan 26, 2024
6.870
7.050
6.670
6.710
235,465
-0.14(-2.04%)
Jan 25, 2024
6.940
7.010
6.820
6.850
300,887
+0.05(+0.74%)
Jan 24, 2024
6.970
7.091
6.690
6.800
504,155
-0.14(-2.02%)
Jan 23, 2024
7.120
7.240
6.850
6.940
304,441
-0.10(-1.42%)
Jan 22, 2024
6.760
7.060
6.680
7.040
288,803
+0.30(+4.45%)
Jan 19, 2024
6.860
6.860
6.600
6.740
368,110
-0.10(-1.46%)
Jan 18, 2024
6.950
7.040
6.810
6.840
388,941
-0.09(-1.30%)
Jan 17, 2024
6.960
7.040
6.840
6.930
270,764
-0.13(-1.84%)
Jan 16, 2024
7.180
7.250
7.030
7.060
248,631
-0.19(-2.62%)
Jan 12, 2024
7.250
7.400
7.170
7.250
252,066
+0.09(+1.26%)
Jan 11, 2024
7.090
7.210
7.030
7.160
352,297
+0.04(+0.56%)
Jan 10, 2024
7.230
7.260
7.110
7.120
231,995
-0.10(-1.39%)
Jan 09, 2024
7.280
7.280
7.110
7.220
356,569
-0.14(-1.84%)
Jan 08, 2024
7.190
7.500
7.060
7.355
284,439
+0.21(+2.87%)
Jan 05, 2024
7.170
7.350
7.070
7.150
316,905
-0.05(-0.69%)
Jan 04, 2024
7.330
7.330
7.160
7.200
203,345
-0.12(-1.64%)
Jan 03, 2024
7.560
7.560
7.270
7.320
449,446
-0.26(-3.43%)
Jan 02, 2024
7.570
7.790
7.400
7.580
288,269
+0.02(+0.26%)
Dec 29, 2023
7.470
7.630
7.420
7.560
392,612
+0.04(+0.53%)
Dec 28, 2023
7.410
7.560
7.385
7.520
211,294
+0.11(+1.48%)
Dec 27, 2023
7.550
7.688
7.390
7.410
234,599
-0.13(-1.72%)
Dec 26, 2023
7.520
7.650
7.410
7.540
382,412
+0.02(+0.27%)
Dec 22, 2023
7.570
7.700
7.460
7.520
253,961
-0.04(-0.53%)
Dec 21, 2023
7.400
7.700
7.400
7.560
253,671
+0.23(+3.14%)
Dec 20, 2023
7.510
7.715
7.330
7.330
402,713
-0.18(-2.40%)
Dec 19, 2023
7.270
7.550
7.270
7.510
353,946
+0.24(+3.30%)
Dec 18, 2023
7.290
7.510
7.230
7.270
414,396
-0.06(-0.82%)
Dec 15, 2023
7.650
7.690
7.330
7.330
540,761
-0.21(-2.79%)
Dec 14, 2023
7.490
7.900
7.420
7.540
701,363
+0.18(+2.45%)
Dec 13, 2023
6.990
7.420
6.980
7.360
745,090
+0.45(+6.51%)
Dec 12, 2023
7.110
7.110
6.710
6.910
449,345
-0.23(-3.22%)
Dec 11, 2023
7.280
7.345
7.020
7.140
364,067
-0.11(-1.52%)
Dec 08, 2023
7.520
7.590
7.175
7.250
272,944
-0.26(-3.46%)
Dec 07, 2023
7.560
7.600
7.400
7.510
237,994
-0.10(-1.31%)
Dec 06, 2023
7.710
7.850
7.590
7.610
301,846
-0.10(-1.30%)
Dec 05, 2023
7.600
7.770
7.540
7.710
307,559
+0.02(+0.26%)
Dec 04, 2023
7.470
7.820
7.460
7.690
422,774
+0.22(+2.95%)
Dec 01, 2023
6.930
7.580
6.930
7.470
668,628
+0.54(+7.79%)
Nov 30, 2023
7.230
7.240
6.730
6.930
2,639,531
-0.31(-4.28%)
Nov 29, 2023
7.320
7.500
7.110
7.240
405,714
-0.07(-0.96%)
Nov 28, 2023
7.190
7.410
6.990
7.310
545,679
+0.08(+1.11%)
Nov 27, 2023
7.510
7.510
7.160
7.230
451,980
-0.27(-3.60%)
Nov 24, 2023
7.510
7.600
7.330
7.500
313,408
-0.04(-0.53%)
Nov 22, 2023
7.710
7.830
7.510
7.540
192,137
-0.17(-2.14%)
Nov 21, 2023
7.680
7.820
7.550
7.705
404,825
-0.01(-0.19%)
Nov 20, 2023
7.600
7.740
7.550
7.720
444,510
+0.10(+1.31%)
Nov 17, 2023
7.700
7.935
7.600
7.620
425,091
+0.02(+0.26%)
Nov 16, 2023
7.800
7.895
7.460
7.600
384,538
-0.40(-5.00%)
Nov 15, 2023
7.910
8.272
7.910
8.000
489,030
+0.10(+1.27%)
Nov 14, 2023
7.660
8.080
7.660
7.900
563,166
+0.45(+6.04%)
Nov 13, 2023
7.100
7.690
7.030
7.450
753,157
+0.27(+3.76%)
Nov 10, 2023
7.340
7.350
6.920
7.180
341,572
-0.16(-2.18%)
Nov 09, 2023
7.280
7.450
7.185
7.340
366,049
+0.05(+0.69%)
Nov 08, 2023
7.190
7.310
7.030
7.290
357,555
+0.14(+1.96%)
Nov 07, 2023
7.040
7.240
6.850
7.150
639,149
+0.05(+0.70%)
Nov 06, 2023
7.200
7.330
6.920
7.100
600,250
-0.11(-1.53%)
Nov 03, 2023
7.330
7.480
7.150
7.210
660,956
+0.02(+0.28%)
Nov 02, 2023
7.120
7.380
6.970
7.190
677,067
+0.19(+2.71%)
Nov 01, 2023
6.870
7.250
6.751
7.000
1,186,865
+0.11(+1.60%)
Oct 31, 2023
6.480
7.034
5.500
6.890
4,474,976
-2.29(-24.95%)
Oct 30, 2023
9.420
9.450
9.090
9.180
705,745
-0.18(-1.92%)
Oct 27, 2023
9.410
9.583
9.322
9.360
240,680
-0.04(-0.43%)
Oct 26, 2023
9.380
9.530
9.260
9.400
236,372
+0.01(+0.11%)
Oct 25, 2023
9.390
9.470
9.210
9.390
341,208
+0.00(+0.00%)
Oct 24, 2023
10.09
10.53
9.270
9.390
729,310
-0.68(-6.75%)
Oct 23, 2023
9.870
10.16
9.760
10.07
439,900
+0.13(+1.31%)
Oct 20, 2023
9.920
9.970
9.740
9.940
478,041
+0.04(+0.40%)
Oct 19, 2023
10.01
10.18
9.820
9.900
278,311
-0.24(-2.37%)
Oct 18, 2023
10.42
10.49
10.04
10.14
310,148
-0.38(-3.57%)
Oct 17, 2023
10.00
10.60
10.00
10.52
335,272
+0.46(+4.52%)
Oct 16, 2023
9.820
10.41
9.860
10.06
393,203
+0.36(+3.71%)
Oct 13, 2023
9.410
9.750
9.300
9.700
265,622
+0.33(+3.52%)
Oct 12, 2023
9.880
9.880
9.340
9.370
505,811
-0.52(-5.26%)
Oct 11, 2023
9.930
10.07
9.780
9.890
251,968
-0.04(-0.40%)
Oct 10, 2023
9.890
10.19
9.850
9.930
300,641
+0.04(+0.40%)
Oct 09, 2023
9.760
10.04
9.640
9.890
379,417
+0.09(+0.92%)
Oct 06, 2023
9.630
9.880
9.500
9.800
495,762
+0.15(+1.55%)
Oct 05, 2023
9.850
9.865
9.590
9.650
409,108
-0.22(-2.23%)
Oct 04, 2023
10.02
10.13
9.800
9.870
337,845
-0.22(-2.18%)
Oct 03, 2023
11.00
11.00
10.06
10.09
322,092
-0.95(-8.61%)
Oct 02, 2023
10.25
11.20
10.12
11.04
817,220
+0.79(+7.71%)
Sep 29, 2023
10.29
10.52
10.19
10.25
322,333
+0.04(+0.39%)
Sep 28, 2023
10.43
10.49
10.19
10.21
291,499
-0.28(-2.67%)
Sep 27, 2023
10.66
10.79
10.46
10.49
222,328
-0.14(-1.32%)
Sep 26, 2023
10.83
10.91
10.59
10.63
278,501
-0.22(-2.03%)
Sep 25, 2023
10.91
10.87
10.74
10.85
229,507
-0.12(-1.09%)
Sep 22, 2023
11.11
11.26
10.94
10.97
223,571
-0.15(-1.35%)
Sep 21, 2023
11.19
11.33
11.09
11.12
290,897
-0.18(-1.59%)
Sep 20, 2023
11.65
11.65
11.27
11.30
323,770
-0.35(-3.00%)
Sep 19, 2023
11.57
11.78
11.51
11.65
355,432
+0.07(+0.60%)
Sep 18, 2023
11.80
11.80
11.32
11.58
288,944
-0.14(-1.19%)
Sep 15, 2023
11.59
11.75
11.23
11.72
1,503,844
+0.20(+1.74%)
Sep 14, 2023
11.39
11.74
11.31
11.52
413,859
+0.17(+1.50%)
Sep 13, 2023
11.07
11.40
10.96
11.35
362,410
+0.35(+3.18%)
Sep 12, 2023
11.05
11.12
10.84
11.00
267,307
-0.04(-0.36%)
Sep 11, 2023
10.88
11.19
10.77
11.04
471,611
+0.24(+2.22%)
Sep 08, 2023
10.92
10.92
10.48
10.80
604,075
-0.14(-1.28%)
Sep 07, 2023
11.25
11.25
10.80
10.94
322,570
-0.33(-2.93%)
Sep 06, 2023
11.14
11.27
10.96
11.27
436,504
+0.09(+0.81%)
Sep 05, 2023
11.47
11.50
11.12
11.18
357,956
-0.38(-3.29%)
Sep 01, 2023
11.28
11.58
11.28
11.56
392,624
+0.29(+2.57%)
Aug 31, 2023
11.32
11.53
11.26
11.27
316,334
-0.08(-0.70%)
Aug 30, 2023
11.21
11.46
11.08
11.35
415,437
+0.10(+0.89%)
Aug 29, 2023
11.42
11.44
11.19
11.25
237,753
-0.18(-1.57%)
Aug 28, 2023
11.30
11.61
11.30
11.43
295,340
+0.16(+1.42%)
Aug 25, 2023
11.17
11.38
11.17
11.27
307,649
+0.13(+1.17%)
Aug 24, 2023
11.22
11.29
10.98
11.14
619,762
-0.19(-1.68%)
Aug 23, 2023
11.27
11.47
11.10
11.33
429,946
-0.01(-0.09%)
Aug 22, 2023
11.39
11.45
11.05
11.34
422,353
-0.09(-0.79%)
Aug 21, 2023
11.87
12.02
11.40
11.43
454,237
-0.48(-4.03%)
Aug 18, 2023
11.94
12.23
11.87
11.91
423,246
-0.13(-1.08%)
Aug 17, 2023
12.43
12.60
12.00
12.04
280,160
-0.37(-2.98%)
Aug 16, 2023
12.42
12.60
12.28
12.41
378,654
-0.01(-0.08%)
Aug 15, 2023
12.57
12.58
12.32
12.42
293,444
-0.15(-1.19%)
Aug 14, 2023
12.68
12.73
12.41
12.57
290,865
-0.19(-1.49%)
Aug 11, 2023
12.64
12.90
12.63
12.76
397,663
+0.17(+1.35%)
Aug 10, 2023
12.47
12.62
12.37
12.59
441,954
+0.22(+1.82%)
Aug 09, 2023
12.81
12.81
12.36
12.37
944,553
-0.39(-3.06%)
Aug 08, 2023
12.92
12.92
12.56
12.76
428,899
-0.28(-2.17%)
Aug 07, 2023
12.95
13.09
12.77
13.04
378,313
+0.07(+0.53%)
Aug 04, 2023
12.95
13.04
12.72
12.97
403,618
+0.01(+0.07%)
Aug 03, 2023
13.17
13.20
12.71
12.96
509,851
-0.16(-1.19%)
Aug 02, 2023
13.43
13.62
13.09
13.12
831,385
-0.35(-2.61%)
Aug 01, 2023
14.18
14.73
13.43
13.47
1,265,980
-0.84(-5.87%)
Jul 31, 2023
13.92
14.40
13.88
14.31
793,040
+0.45(+3.24%)
Jul 28, 2023
13.82
13.91
13.69
13.86
301,160
+0.19(+1.36%)
Jul 27, 2023
14.01
14.26
13.62
13.67
343,608
-0.29(-2.10%)
Jul 26, 2023
13.70
14.02
13.70
13.97
328,270
+0.24(+1.78%)
Jul 25, 2023
13.46
13.83
13.40
13.72
346,110
+0.24(+1.81%)
Jul 24, 2023
13.22
13.53
13.10
13.48
358,431
+0.21(+1.62%)
Jul 21, 2023
13.58
13.63
13.19
13.26
321,298
-0.21(-1.59%)
Jul 20, 2023
13.77
13.78
13.39
13.48
236,724
-0.27(-1.99%)
Jul 19, 2023
13.49
13.88
13.46
13.75
325,855
+0.28(+2.10%)
Jul 18, 2023
13.19
13.59
13.19
13.47
313,755
+0.27(+2.07%)
Jul 17, 2023
13.24
13.30
12.98
13.20
328,100
-0.09(-0.66%)
Jul 14, 2023
13.22
13.35
12.96
13.28
304,684
+0.05(+0.37%)
Jul 13, 2023
13.08
13.30
12.90
13.23
411,109
+0.25(+1.96%)
Jul 12, 2023
13.55
13.59
12.95
12.98
547,077
-0.42(-3.13%)
Jul 11, 2023
12.70
13.46
12.70
13.40
523,530
+0.73(+5.78%)
Jul 10, 2023
12.89
13.13
12.62
12.67
509,382
-0.16(-1.22%)
Jul 07, 2023
12.84
13.12
12.79
12.82
482,195
-0.02(-0.15%)
Jul 06, 2023
12.96
13.02
12.71
12.84
468,326
-0.21(-1.57%)
Jul 05, 2023
13.38
13.42
13.05
13.05
456,648
-0.38(-2.84%)
Jul 03, 2023
13.38
13.64
13.35
13.43
267,971
-0.04(-0.29%)
Jun 30, 2023
13.81
13.83
13.46
13.47
429,586
-0.27(-1.99%)
Jun 29, 2023
13.60
13.79
13.49
13.74
304,667
+0.22(+1.66%)
Jun 28, 2023
13.71
13.71
13.32
13.52
361,653
-0.23(-1.70%)
Jun 27, 2023
13.65
13.81
13.44
13.75
398,058
+0.14(+1.00%)
Jun 26, 2023
13.46
13.74
13.42
13.62
454,506
+0.20(+1.46%)
Jun 23, 2023
13.36
13.69
13.25
13.42
2,003,986
+0.06(+0.44%)
Jun 22, 2023
13.44
13.49
12.96
13.36
642,440
-0.07(-0.51%)
Jun 21, 2023
13.96
13.98
13.43
13.43
498,912
-0.56(-3.98%)
Jun 20, 2023
13.82
14.13
13.68
13.99
893,194
+0.23(+1.70%)
Jun 16, 2023
13.73
13.86
13.43
13.75
5,397,856
+0.13(+0.93%)
Jun 15, 2023
13.50
13.64
13.06
13.63
1,112,147
+0.13(+0.94%)
Jun 14, 2023
14.37
14.43
13.44
13.50
1,097,529
-0.88(-6.11%)
Jun 13, 2023
14.58
14.66
14.32
14.38
530,016
-0.07(-0.47%)
Jun 12, 2023
14.66
14.70
14.31
14.45
579,450
-0.17(-1.14%)
Jun 09, 2023
14.87
15.13
14.60
14.61
503,605
-0.25(-1.71%)
Jun 08, 2023
15.24
15.29
14.80
14.87
605,813
-0.42(-2.75%)
Jun 07, 2023
15.10
15.47
15.02
15.29
451,190
+0.34(+2.29%)
Jun 06, 2023
14.32
15.12
14.29
14.94
510,153
+0.62(+4.29%)
Jun 05, 2023
14.75
14.81
14.15
14.33
951,682
-0.96(-6.26%)
Jun 02, 2023
14.92
15.37
14.59
15.29
535,834
+0.48(+3.24%)
Jun 01, 2023
14.38
14.98
13.99
14.81
460,616
+0.59(+4.18%)
May 31, 2023
13.99
14.29
13.94
14.21
354,884
+0.21(+1.51%)
May 30, 2023
14.26
14.26
13.78
14.00
345,545
-0.25(-1.75%)
May 26, 2023
14.18
14.36
14.10
14.25
379,336
+0.03(+0.20%)
May 25, 2023
14.39
14.46
14.11
14.22
368,311
+0.00(+0.00%)
May 24, 2023
15.18
15.51
14.16
14.22
622,615
-0.82(-5.48%)
May 23, 2023
13.57
15.25
13.46
15.05
1,169,585
+0.50(+3.43%)
May 22, 2023
14.15
15.08
13.98
14.55
906,023
+0.44(+3.12%)
May 19, 2023
14.76
14.80
14.02
14.11
553,568
-0.73(-4.91%)
May 18, 2023
14.77
15.07
14.60
14.84
442,092
+0.00(+0.00%)
May 17, 2023
14.40
14.86
14.28
14.84
262,436
+0.50(+3.48%)
May 16, 2023
14.38
14.47
14.15
14.34
298,113
-0.18(-1.25%)
May 15, 2023
14.61
14.62
14.35
14.52
269,215
-0.05(-0.33%)
May 12, 2023
14.91
14.95
14.43
14.57
212,417
-0.34(-2.25%)
May 11, 2023
14.92
15.08
14.84
14.90
218,303
-0.02(-0.16%)
May 10, 2023
14.35
15.07
14.32
14.93
670,157
+0.72(+5.09%)
May 09, 2023
14.26
14.30
13.84
14.20
279,184
-0.03(-0.20%)
May 08, 2023
14.42
14.42
14.09
14.23
337,355
-0.16(-1.13%)
May 05, 2023
14.28
14.61
14.28
14.39
279,594
+0.35(+2.53%)
May 04, 2023
14.08
14.21
13.85
14.04
219,410
-0.05(-0.34%)
May 03, 2023
14.38
14.64
14.08
14.09
292,363
-0.31(-2.13%)
May 02, 2023
14.60
14.60
14.10
14.39
389,481
-0.19(-1.31%)
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.