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
Innodata Inc
(NQ:
INOD
)
12.01
+0.03 (+0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 31, 2021
6.720
6.799
6.290
6.300
94,126
-0.30(-4.55%)
Mar 30, 2021
6.340
6.720
6.270
6.600
102,732
+0.18(+2.80%)
Mar 29, 2021
6.920
7.020
6.350
6.420
125,414
-0.51(-7.36%)
Mar 26, 2021
6.900
7.063
6.669
6.930
59,000
+0.05(+0.73%)
Mar 25, 2021
6.800
6.970
6.440
6.880
192,830
+0.01(+0.15%)
Mar 24, 2021
7.360
7.403
6.840
6.870
147,244
-0.37(-5.11%)
Mar 23, 2021
7.280
7.544
7.100
7.240
195,357
-0.16(-2.16%)
Mar 22, 2021
7.400
7.740
7.170
7.400
161,799
-0.05(-0.67%)
Mar 19, 2021
7.690
7.740
7.160
7.450
335,800
+0.04(+0.54%)
Mar 18, 2021
8.230
8.420
7.300
7.410
561,281
-1.03(-12.20%)
Mar 17, 2021
9.340
9.400
7.610
8.440
764,588
-0.93(-9.93%)
Mar 16, 2021
9.490
9.490
9.030
9.370
250,318
-0.08(-0.85%)
Mar 15, 2021
8.600
9.450
8.180
9.450
425,130
+1.14(+13.72%)
Mar 12, 2021
7.750
8.780
7.702
8.310
539,000
+0.49(+6.27%)
Mar 11, 2021
6.880
8.000
6.510
7.820
955,877
+1.87(+31.43%)
Mar 10, 2021
5.763
6.130
5.763
5.950
128,752
+0.18(+3.12%)
Mar 09, 2021
5.530
5.990
5.530
5.770
83,768
+0.27(+4.91%)
Mar 08, 2021
5.350
5.820
5.224
5.500
92,321
+0.12(+2.23%)
Mar 05, 2021
5.580
5.580
4.970
5.380
105,600
-0.19(-3.41%)
Mar 04, 2021
5.910
6.130
5.200
5.570
160,028
-0.43(-7.17%)
Mar 03, 2021
6.150
6.289
5.870
6.000
133,439
-0.16(-2.60%)
Mar 02, 2021
6.460
6.490
5.975
6.160
130,523
-0.14(-2.22%)
Mar 01, 2021
5.990
6.480
5.910
6.300
137,774
+0.45(+7.69%)
Feb 26, 2021
5.880
6.150
5.640
5.850
119,900
+0.05(+0.86%)
Feb 25, 2021
6.150
6.285
5.719
5.800
173,461
-0.30(-4.92%)
Feb 24, 2021
6.170
6.331
6.007
6.100
81,237
+0.00(+0.00%)
Feb 23, 2021
5.700
6.200
5.380
6.100
224,133
-0.35(-5.43%)
Feb 22, 2021
6.869
6.880
6.420
6.450
210,463
-0.40(-5.84%)
Feb 19, 2021
6.670
7.020
6.569
6.850
83,300
+0.25(+3.79%)
Feb 18, 2021
6.600
6.740
6.300
6.600
118,574
-0.11(-1.64%)
Feb 17, 2021
6.952
7.080
6.360
6.710
157,759
-0.37(-5.23%)
Feb 16, 2021
7.080
7.150
6.750
7.080
128,432
+0.34(+5.04%)
Feb 12, 2021
6.750
7.170
6.520
6.740
238,700
+0.01(+0.15%)
Feb 11, 2021
7.250
7.250
6.680
6.730
167,235
-0.43(-6.01%)
Feb 10, 2021
7.240
7.350
6.895
7.160
220,799
+0.05(+0.70%)
Feb 09, 2021
7.050
7.310
7.010
7.110
225,968
+0.00(+0.00%)
Feb 08, 2021
6.700
7.230
6.530
7.110
581,995
+0.45(+6.76%)
Feb 05, 2021
6.440
6.660
6.300
6.660
183,100
+0.19(+2.94%)
Feb 04, 2021
6.610
6.690
6.212
6.470
407,818
+0.03(+0.47%)
Feb 03, 2021
5.990
6.600
5.970
6.440
502,641
+0.47(+7.87%)
Feb 02, 2021
5.600
6.090
5.560
5.970
345,343
+0.43(+7.76%)
Feb 01, 2021
5.230
5.570
5.020
5.540
193,519
+0.44(+8.63%)
Jan 29, 2021
5.200
5.240
4.811
5.100
225,800
-0.09(-1.73%)
Jan 28, 2021
5.150
5.200
4.960
5.190
134,822
+0.03(+0.58%)
Jan 27, 2021
5.090
5.300
4.880
5.160
238,459
-0.07(-1.34%)
Jan 26, 2021
5.430
5.430
5.090
5.230
164,714
-0.15(-2.79%)
Jan 25, 2021
5.440
5.510
5.050
5.380
303,620
-0.12(-2.18%)
Jan 22, 2021
5.560
5.700
5.450
5.500
143,900
-0.08(-1.43%)
Jan 21, 2021
5.450
5.620
5.300
5.580
390,211
+0.10(+1.82%)
Jan 20, 2021
5.490
5.620
5.295
5.480
297,041
+0.08(+1.48%)
Jan 19, 2021
5.090
5.490
5.080
5.400
376,097
+0.34(+6.72%)
Jan 15, 2021
5.980
6.000
4.890
5.060
605,200
-0.99(-16.36%)
Jan 14, 2021
6.430
6.780
6.050
6.050
355,401
-0.41(-6.35%)
Jan 13, 2021
6.320
6.540
6.250
6.460
156,834
+0.14(+2.22%)
Jan 12, 2021
6.190
6.400
6.110
6.320
101,861
+0.14(+2.27%)
Jan 11, 2021
6.450
6.450
6.040
6.180
150,375
-0.25(-3.89%)
Jan 08, 2021
6.500
6.680
6.080
6.430
401,900
+0.19(+3.04%)
Jan 07, 2021
5.640
6.440
5.570
6.240
476,701
+0.67(+12.03%)
Jan 06, 2021
5.410
5.810
5.370
5.570
203,550
+0.15(+2.77%)
Jan 05, 2021
5.280
5.430
5.088
5.420
115,024
+0.13(+2.46%)
Jan 04, 2021
5.350
5.405
4.870
5.290
185,981
-0.01(-0.19%)
Dec 31, 2020
5.300
5.300
5.300
56,997
-0.13(-2.39%)
Dec 30, 2020
5.360
5.600
5.330
5.430
56,997
+0.12(+2.26%)
Dec 29, 2020
5.500
5.560
5.270
5.310
136,651
-0.12(-2.21%)
Dec 28, 2020
5.750
5.750
5.360
5.430
123,133
-0.25(-4.40%)
Dec 24, 2020
5.760
5.794
5.660
5.680
69,700
-0.09(-1.56%)
Dec 23, 2020
5.700
5.870
5.210
5.770
216,536
+0.00(+0.00%)
Dec 22, 2020
5.900
6.250
5.610
5.770
375,005
-0.10(-1.70%)
Dec 21, 2020
5.080
5.900
5.000
5.870
520,808
+0.77(+15.10%)
Dec 18, 2020
5.170
5.200
4.790
5.100
342,200
-0.03(-0.58%)
Dec 17, 2020
5.350
5.350
5.040
5.130
211,296
-0.16(-3.02%)
Dec 16, 2020
5.220
5.430
5.150
5.290
169,366
+0.10(+1.93%)
Dec 15, 2020
5.240
5.350
5.130
5.190
125,073
+0.04(+0.78%)
Dec 14, 2020
5.210
5.470
5.050
5.150
241,734
-0.04(-0.77%)
Dec 11, 2020
5.640
5.720
5.130
5.190
198,700
-0.39(-6.99%)
Dec 10, 2020
5.300
5.890
5.115
5.580
293,863
+0.21(+3.91%)
Dec 09, 2020
5.580
5.770
5.110
5.370
347,144
-0.23(-4.11%)
Dec 08, 2020
5.990
5.990
5.400
5.600
407,261
-0.33(-5.56%)
Dec 07, 2020
5.360
6.090
5.240
5.930
867,455
+0.62(+11.68%)
Dec 04, 2020
5.370
5.400
5.040
5.310
312,100
-0.06(-1.12%)
Dec 03, 2020
5.460
5.490
5.210
5.370
353,652
-0.01(-0.19%)
Dec 02, 2020
5.120
5.440
5.010
5.380
192,384
+0.22(+4.26%)
Dec 01, 2020
5.310
5.750
5.060
5.160
658,345
-0.04(-0.77%)
Nov 30, 2020
4.380
5.340
4.300
5.200
1,026,405
+0.85(+19.54%)
Nov 27, 2020
3.960
4.460
3.911
4.350
557,000
+0.43(+10.97%)
Nov 25, 2020
4.040
4.067
3.725
3.920
214,200
-0.12(-2.97%)
Nov 24, 2020
4.020
4.100
3.822
4.040
305,366
+0.04(+1.00%)
Nov 23, 2020
3.850
4.230
3.793
4.000
518,008
+0.24(+6.38%)
Nov 20, 2020
3.950
4.020
3.720
3.760
212,900
-0.13(-3.34%)
Nov 19, 2020
3.700
4.000
3.650
3.890
150,955
+0.14(+3.73%)
Nov 18, 2020
3.930
3.930
3.620
3.750
92,419
-0.18(-4.58%)
Nov 17, 2020
4.040
4.040
3.800
3.930
184,652
-0.06(-1.50%)
Nov 16, 2020
4.240
4.267
3.700
3.990
414,618
-0.25(-5.90%)
Nov 13, 2020
3.590
4.350
3.510
4.240
554,800
+0.57(+15.53%)
Nov 12, 2020
3.150
4.350
3.120
3.670
2,405,453
+0.68(+22.74%)
Nov 11, 2020
2.970
3.140
2.900
2.990
97,003
+0.05(+1.70%)
Nov 10, 2020
2.800
2.980
2.760
2.940
37,615
+0.07(+2.44%)
Nov 09, 2020
2.820
2.890
2.670
2.870
39,777
+0.03(+1.06%)
Nov 06, 2020
2.950
2.950
2.700
2.840
22,100
-0.12(-4.05%)
Nov 05, 2020
2.700
3.000
2.650
2.960
48,746
+0.17(+6.13%)
Nov 04, 2020
2.760
2.795
2.601
2.789
19,553
+0.03(+1.05%)
Nov 03, 2020
2.900
2.990
2.760
2.760
61,910
-0.16(-5.48%)
Nov 02, 2020
2.600
2.920
2.600
2.920
23,031
+0.32(+12.52%)
Oct 30, 2020
2.590
2.645
2.511
2.595
58,300
-0.00(-0.19%)
Oct 29, 2020
2.580
2.600
2.500
2.600
39,663
+0.03(+1.17%)
Oct 28, 2020
2.480
2.580
2.400
2.570
45,788
+0.09(+3.63%)
Oct 27, 2020
2.440
2.550
2.440
2.480
31,700
+0.03(+1.22%)
Oct 26, 2020
2.630
2.650
2.440
2.450
69,118
-0.21(-7.89%)
Oct 23, 2020
2.610
2.690
2.600
2.660
20,100
+0.05(+1.92%)
Oct 22, 2020
2.810
2.820
2.500
2.610
107,057
-0.20(-7.12%)
Oct 21, 2020
2.650
2.860
2.650
2.810
20,642
+0.13(+4.85%)
Oct 20, 2020
2.850
2.864
2.640
2.680
28,119
-0.08(-3.07%)
Oct 19, 2020
2.990
2.990
2.750
2.765
38,732
-0.13(-4.66%)
Oct 16, 2020
2.950
3.100
2.820
2.900
20,200
-0.05(-1.69%)
Oct 15, 2020
2.910
2.960
2.725
2.950
56,942
+0.04(+1.37%)
Oct 14, 2020
2.850
3.115
2.850
2.910
71,454
+0.06(+2.11%)
Oct 13, 2020
3.050
3.140
2.790
2.850
67,689
-0.22(-7.17%)
Oct 12, 2020
3.210
3.250
3.014
3.070
47,258
-0.08(-2.54%)
Oct 09, 2020
3.190
3.300
3.093
3.150
45,100
+0.02(+0.64%)
Oct 08, 2020
3.240
3.240
3.050
3.130
97,451
-0.05(-1.57%)
Oct 07, 2020
3.270
3.295
3.100
3.180
57,206
-0.02(-0.63%)
Oct 06, 2020
3.390
3.450
3.060
3.200
91,790
-0.18(-5.33%)
Oct 05, 2020
3.350
3.800
3.340
3.380
109,987
+0.03(+0.90%)
Oct 02, 2020
3.010
3.500
2.900
3.350
252,800
+0.26(+8.41%)
Oct 01, 2020
3.140
3.830
3.050
3.090
499,064
+0.00(+0.00%)
Sep 30, 2020
2.900
3.210
2.900
3.090
347,047
-0.16(-4.92%)
Sep 29, 2020
2.320
3.450
2.320
3.250
2,097,652
+0.92(+39.48%)
Sep 28, 2020
2.340
2.360
2.140
2.330
24,423
+0.08(+3.56%)
Sep 25, 2020
2.367
2.370
2.249
2.250
34,700
+0.04(+1.81%)
Sep 24, 2020
2.160
2.290
2.120
2.210
19,576
-0.06(-2.43%)
Sep 23, 2020
2.300
2.309
2.209
2.265
15,003
-0.01(-0.66%)
Sep 22, 2020
2.160
2.290
2.150
2.280
14,090
-0.01(-0.44%)
Sep 21, 2020
2.200
2.290
2.050
2.290
24,950
+0.06(+2.69%)
Sep 18, 2020
2.110
2.230
2.050
2.230
33,900
+0.13(+6.19%)
Sep 17, 2020
2.290
2.360
2.060
2.100
111,203
-0.16(-7.08%)
Sep 16, 2020
2.330
2.450
2.250
2.260
47,409
-0.02(-0.88%)
Sep 15, 2020
2.260
2.390
2.249
2.280
70,213
+0.04(+1.79%)
Sep 14, 2020
2.090
2.250
2.055
2.240
54,963
+0.14(+6.67%)
Sep 11, 2020
2.000
2.100
1.960
2.100
65,300
+0.12(+6.06%)
Sep 10, 2020
2.020
2.020
1.900
1.980
10,490
+0.05(+2.59%)
Sep 09, 2020
1.900
2.040
1.890
1.930
38,028
+0.00(+0.00%)
Sep 08, 2020
1.950
2.050
1.890
1.930
24,406
-0.09(-4.45%)
Sep 04, 2020
2.209
2.209
1.960
2.020
105,700
-0.15(-6.92%)
Sep 03, 2020
2.260
2.260
2.100
2.170
65,607
-0.06(-2.66%)
Sep 02, 2020
2.160
2.290
2.130
2.229
102,723
+0.09(+4.17%)
Sep 01, 2020
2.100
2.240
2.080
2.140
116,678
+0.04(+1.90%)
Aug 31, 2020
2.090
2.130
2.000
2.100
84,621
+0.01(+0.48%)
Aug 28, 2020
2.130
2.270
2.070
2.090
153,800
-0.03(-1.42%)
Aug 27, 2020
1.910
2.320
1.900
2.120
277,840
+0.32(+17.78%)
Aug 26, 2020
2.280
2.280
1.800
1.800
324,524
-0.47(-20.70%)
Aug 25, 2020
2.410
2.468
2.220
2.270
111,551
-0.08(-3.40%)
Aug 24, 2020
2.440
2.500
2.300
2.350
143,414
-0.09(-3.69%)
Aug 21, 2020
2.510
2.650
2.310
2.440
316,000
-0.07(-2.79%)
Aug 20, 2020
2.170
2.520
2.050
2.510
554,604
+0.06(+2.45%)
Aug 19, 2020
1.690
2.680
1.670
2.450
2,638,272
+0.77(+45.83%)
Aug 18, 2020
1.650
1.690
1.610
1.680
141,900
+0.05(+3.07%)
Aug 17, 2020
1.650
1.660
1.610
1.630
182,856
-0.02(-1.21%)
Aug 14, 2020
1.650
1.650
1.450
1.650
125,100
+0.01(+0.61%)
Aug 13, 2020
1.550
1.650
1.530
1.640
328,250
+0.10(+6.49%)
Aug 12, 2020
1.580
1.590
1.529
1.540
168,456
-0.01(-0.65%)
Aug 11, 2020
1.530
1.570
1.530
1.550
112,772
+0.00(+0.00%)
Aug 10, 2020
1.490
1.560
1.440
1.550
177,646
+0.08(+5.44%)
Aug 07, 2020
1.480
1.490
1.450
1.470
199,000
-0.01(-0.68%)
Aug 06, 2020
1.400
1.500
1.400
1.480
273,197
+0.07(+4.96%)
Aug 05, 2020
1.410
1.450
1.410
1.410
12,475
-0.02(-1.40%)
Aug 04, 2020
1.420
1.450
1.370
1.430
11,218
+0.00(+0.00%)
Aug 03, 2020
1.330
1.430
1.330
1.430
44,572
+0.10(+7.52%)
Jul 31, 2020
1.340
1.390
1.330
1.330
13,800
-0.02(-1.48%)
Jul 30, 2020
1.380
1.410
1.340
1.350
17,178
-0.03(-2.53%)
Jul 29, 2020
1.340
1.430
1.340
1.385
19,450
+0.04(+2.97%)
Jul 28, 2020
1.350
1.390
1.340
1.345
16,593
-0.03(-1.82%)
Jul 27, 2020
1.430
1.430
1.330
1.370
39,068
-0.02(-1.79%)
Jul 24, 2020
1.410
1.498
1.370
1.395
30,300
-0.03(-2.45%)
Jul 23, 2020
1.470
1.520
1.430
1.430
30,961
-0.07(-4.98%)
Jul 22, 2020
1.560
1.560
1.480
1.505
35,265
+0.01(+1.01%)
Jul 21, 2020
1.420
1.560
1.420
1.490
55,570
+0.04(+3.11%)
Jul 20, 2020
1.600
1.600
1.400
1.445
102,376
-0.12(-7.96%)
Jul 17, 2020
1.610
1.610
1.560
1.570
61,500
+0.00(+0.00%)
Jul 16, 2020
1.600
1.600
1.557
1.570
89,995
+0.01(+0.64%)
Jul 15, 2020
1.550
1.600
1.547
1.560
105,023
+0.05(+3.31%)
Jul 14, 2020
1.440
1.520
1.410
1.510
292,758
+0.08(+5.90%)
Jul 13, 2020
1.410
1.450
1.400
1.426
32,699
+0.01(+0.42%)
Jul 10, 2020
1.410
1.450
1.380
1.420
87,500
+0.01(+0.71%)
Jul 09, 2020
1.430
1.490
1.390
1.410
105,935
+0.01(+0.39%)
Jul 08, 2020
1.440
1.440
1.400
1.405
39,601
-0.02(-1.42%)
Jul 07, 2020
1.427
1.440
1.370
1.425
25,093
+0.02(+1.77%)
Jul 06, 2020
1.410
1.430
1.340
1.400
86,707
+0.04(+2.94%)
Jul 02, 2020
1.390
1.400
1.340
1.360
38,400
+0.03(+2.26%)
Jul 01, 2020
1.360
1.400
1.290
1.330
24,910
-0.01(-0.59%)
Jun 30, 2020
1.350
1.350
1.300
1.338
32,539
+0.01(+0.59%)
Jun 29, 2020
1.290
1.350
1.290
1.330
22,331
+0.03(+2.31%)
Jun 26, 2020
1.240
1.320
1.230
1.300
54,100
+0.04(+3.17%)
Jun 25, 2020
1.240
1.340
1.240
1.260
6,116
-0.01(-0.79%)
Jun 24, 2020
1.310
1.330
1.250
1.270
13,714
-0.05(-3.79%)
Jun 23, 2020
1.356
1.368
1.310
1.320
19,161
-0.03(-2.22%)
Jun 22, 2020
1.390
1.400
1.310
1.350
40,193
-0.02(-1.46%)
Jun 19, 2020
1.390
1.390
1.310
1.370
52,500
+0.02(+1.48%)
Jun 18, 2020
1.350
1.400
1.270
1.350
31,447
+0.02(+1.50%)
Jun 17, 2020
1.350
1.350
1.260
1.330
22,177
+0.03(+2.31%)
Jun 16, 2020
1.310
1.390
1.240
1.300
22,696
-0.01(-0.76%)
Jun 15, 2020
1.280
1.380
1.280
1.310
25,064
+0.06(+5.22%)
Jun 12, 2020
1.200
1.340
1.200
1.245
15,800
+0.02(+2.04%)
Jun 11, 2020
1.480
1.480
0.9760
1.220
75,868
-0.25(-16.95%)
Jun 10, 2020
1.460
1.480
1.440
1.469
7,421
+0.02(+1.32%)
Jun 09, 2020
1.500
1.500
1.400
1.450
47,735
-0.03(-2.03%)
Jun 08, 2020
1.440
1.500
1.420
1.480
32,986
+0.06(+4.23%)
Jun 05, 2020
1.400
1.470
1.400
1.420
69,400
+0.01(+0.71%)
Jun 04, 2020
1.450
1.470
1.360
1.410
83,355
-0.03(-2.08%)
Jun 03, 2020
1.430
1.470
1.410
1.440
41,786
+0.03(+2.13%)
Jun 02, 2020
1.390
1.440
1.370
1.410
42,836
+0.02(+1.44%)
Jun 01, 2020
1.340
1.420
1.220
1.390
111,092
+0.03(+2.21%)
May 29, 2020
1.430
1.461
1.360
1.360
54,400
+0.00(+0.00%)
May 28, 2020
1.350
1.470
1.340
1.360
50,488
-0.01(-0.93%)
May 27, 2020
1.440
1.500
1.300
1.373
157,909
-0.01(-0.53%)
May 26, 2020
1.450
1.610
1.320
1.380
100,254
-0.06(-4.17%)
May 22, 2020
1.190
1.480
1.190
1.440
366,900
+0.22(+18.03%)
May 21, 2020
1.210
1.250
1.201
1.220
35,659
+0.02(+1.67%)
May 20, 2020
1.110
1.200
1.100
1.200
89,106
+0.09(+8.11%)
May 19, 2020
1.060
1.190
1.060
1.110
35,692
+0.05(+4.72%)
May 18, 2020
1.150
1.200
1.060
1.060
20,852
-0.09(-7.83%)
May 15, 2020
1.040
1.150
0.9900
1.150
52,600
+0.11(+10.58%)
May 14, 2020
1.075
1.080
0.9500
1.040
42,628
+0.01(+0.97%)
May 13, 2020
1.040
1.065
0.9501
1.030
18,804
-0.05(-4.63%)
May 12, 2020
0.9900
1.100
0.9900
1.080
15,194
+0.05(+4.85%)
May 11, 2020
1.020
1.100
1.020
1.030
19,029
+0.02(+1.98%)
May 08, 2020
1.001
1.020
1.001
1.010
32,300
-0.01(-0.98%)
May 07, 2020
1.020
1.020
0.9700
1.020
14,108
+0.00(+0.00%)
May 06, 2020
1.000
1.020
0.9901
1.020
11,770
+0.01(+0.84%)
May 05, 2020
1.019
1.075
0.9801
1.012
36,301
-0.03(-2.74%)
May 04, 2020
1.040
1.100
1.000
1.040
14,241
+0.01(+0.97%)
May 01, 2020
1.050
1.050
1.000
1.030
4,700
-0.02(-1.60%)
Apr 30, 2020
1.050
1.050
1.021
1.047
10,776
+0.01(+0.65%)
Apr 29, 2020
1.040
1.060
1.000
1.040
35,157
+0.00(+0.26%)
Apr 28, 2020
1.050
1.050
1.037
1.037
3,919
-0.02(-2.14%)
Apr 27, 2020
1.000
1.060
0.9734
1.060
10,220
+0.06(+6.00%)
Apr 24, 2020
0.9220
1.036
0.9219
1.000
3,300
-0.03(-2.91%)
Apr 23, 2020
1.020
1.030
0.9800
1.030
3,378
+0.03(+3.00%)
Apr 22, 2020
1.020
1.030
0.9800
1.000
12,399
+0.02(+1.53%)
Apr 21, 2020
1.040
1.040
0.9600
0.9849
7,104
-0.05(-4.38%)
Apr 20, 2020
1.020
1.050
1.020
1.030
9,931
+0.03(+3.00%)
Apr 17, 2020
0.9600
1.040
0.9600
1.000
13,600
+0.01(+1.42%)
Apr 16, 2020
1.000
1.050
0.9200
0.9860
19,691
+0.01(+0.61%)
Apr 15, 2020
0.9500
1.000
0.9076
0.9800
2,077
+0.08(+8.35%)
Apr 14, 2020
0.8800
0.9434
0.8800
0.9045
12,153
+0.05(+5.68%)
Apr 13, 2020
0.8600
0.8900
0.8021
0.8559
3,916
-0.02(-2.74%)
Apr 09, 2020
0.8400
0.8800
0.8200
0.8800
25,500
+0.09(+11.39%)
Apr 08, 2020
0.8100
0.8400
0.7900
0.7900
4,734
-0.02(-2.47%)
Apr 07, 2020
0.8400
0.8400
0.8100
0.8100
1,338
+0.00(+0.00%)
Apr 06, 2020
0.8000
0.8400
0.8000
0.8100
25,069
+0.01(+1.31%)
Apr 03, 2020
0.8399
0.8400
0.7500
0.7995
8,800
-0.04(-4.37%)
Apr 02, 2020
0.7801
0.8400
0.7800
0.8360
17,461
+0.06(+7.17%)
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.