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
Enochian Biosciences Inc
(NQ:
ENOB
)
0.7000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 4, 2023
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, 2021
3.390
3.530
3.340
3.380
52,600
-0.05(-1.46%)
Apr 29, 2021
3.450
3.480
3.330
3.430
51,546
+0.01(+0.29%)
Apr 28, 2021
3.480
3.550
3.310
3.420
174,090
-0.09(-2.56%)
Apr 27, 2021
3.580
3.580
3.480
3.510
36,637
-0.06(-1.68%)
Apr 26, 2021
3.570
3.680
3.500
3.570
72,595
+0.05(+1.42%)
Apr 23, 2021
3.500
3.565
3.420
3.520
72,000
-0.01(-0.28%)
Apr 22, 2021
3.430
3.630
3.430
3.530
213,354
+0.07(+2.02%)
Apr 21, 2021
3.390
3.700
3.370
3.460
229,119
+0.12(+3.59%)
Apr 20, 2021
3.120
3.380
3.080
3.340
199,860
+0.27(+8.79%)
Apr 19, 2021
3.140
3.240
3.000
3.070
150,368
-0.04(-1.29%)
Apr 16, 2021
3.210
3.210
2.960
3.110
211,100
-0.10(-3.12%)
Apr 15, 2021
3.100
3.290
2.981
3.210
177,759
+0.17(+5.59%)
Apr 14, 2021
2.980
3.170
2.980
3.040
105,486
+0.07(+2.36%)
Apr 13, 2021
3.090
3.090
2.860
2.970
55,823
+0.03(+1.02%)
Apr 12, 2021
3.130
3.150
2.920
2.940
52,450
-0.13(-4.23%)
Apr 09, 2021
3.050
3.090
2.970
3.070
83,300
+0.00(+0.00%)
Apr 08, 2021
3.000
3.130
2.900
3.070
152,777
+0.07(+2.33%)
Apr 07, 2021
3.140
3.170
2.980
3.000
119,432
-0.08(-2.60%)
Apr 06, 2021
3.330
3.330
3.000
3.080
231,896
-0.15(-4.64%)
Apr 05, 2021
3.420
3.430
3.200
3.230
121,480
-0.19(-5.56%)
Apr 01, 2021
3.560
3.630
3.400
3.420
91,900
-0.12(-3.39%)
Mar 31, 2021
3.630
3.640
3.480
3.540
187,110
+0.23(+6.95%)
Mar 30, 2021
3.620
3.620
3.260
3.310
233,391
-0.34(-9.32%)
Mar 29, 2021
3.750
3.920
3.650
3.650
169,110
-0.35(-8.75%)
Mar 26, 2021
3.690
4.030
3.430
4.000
1,071,700
+0.15(+3.90%)
Mar 25, 2021
3.970
4.650
3.600
3.850
7,500,851
+0.35(+10.00%)
Mar 24, 2021
3.740
3.880
3.480
3.500
269,086
-0.29(-7.65%)
Mar 23, 2021
3.975
3.975
3.720
3.790
65,367
-0.09(-2.32%)
Mar 22, 2021
3.930
4.080
3.810
3.880
58,265
-0.02(-0.51%)
Mar 19, 2021
3.880
4.050
3.650
3.900
231,300
+0.20(+5.41%)
Mar 18, 2021
3.950
3.980
3.650
3.700
60,853
-0.21(-5.37%)
Mar 17, 2021
3.990
3.990
3.770
3.910
56,166
-0.07(-1.76%)
Mar 16, 2021
3.950
4.067
3.870
3.980
71,930
+0.01(+0.25%)
Mar 15, 2021
3.800
4.000
3.770
3.970
111,807
+0.12(+3.12%)
Mar 12, 2021
3.760
3.855
3.700
3.850
107,300
+0.03(+0.79%)
Mar 11, 2021
3.960
4.050
3.700
3.820
139,759
-0.07(-1.80%)
Mar 10, 2021
4.060
4.450
3.820
3.890
340,139
-0.26(-6.27%)
Mar 09, 2021
3.840
4.220
3.690
4.150
115,681
+0.48(+13.08%)
Mar 08, 2021
3.810
3.870
3.620
3.670
77,051
-0.10(-2.65%)
Mar 05, 2021
4.030
4.040
3.500
3.770
191,800
-0.16(-4.07%)
Mar 04, 2021
3.940
4.060
3.870
3.930
208,388
-0.03(-0.76%)
Mar 03, 2021
3.670
4.100
3.670
3.960
146,002
+0.32(+8.79%)
Mar 02, 2021
3.690
3.800
3.600
3.640
40,876
+0.00(+0.00%)
Mar 01, 2021
3.680
3.690
3.580
3.640
64,785
+0.10(+2.82%)
Feb 26, 2021
3.780
3.780
3.390
3.540
112,800
-0.25(-6.60%)
Feb 25, 2021
3.740
3.940
3.650
3.790
121,104
+0.02(+0.53%)
Feb 24, 2021
3.740
3.980
3.710
3.770
58,111
+0.06(+1.62%)
Feb 23, 2021
3.860
3.890
3.600
3.710
132,289
-0.18(-4.63%)
Feb 22, 2021
4.260
4.320
3.850
3.890
125,961
-0.40(-9.32%)
Feb 19, 2021
4.150
4.400
4.140
4.290
136,000
+0.09(+2.14%)
Feb 18, 2021
4.400
4.500
4.090
4.200
222,406
-0.31(-6.87%)
Feb 17, 2021
4.310
4.900
4.230
4.510
479,748
+0.25(+5.87%)
Feb 16, 2021
4.020
4.380
3.860
4.260
156,837
+0.21(+5.19%)
Feb 12, 2021
4.050
4.190
3.840
4.050
166,300
+0.01(+0.25%)
Feb 11, 2021
3.980
4.200
3.920
4.040
118,811
+0.09(+2.28%)
Feb 10, 2021
4.480
4.480
3.790
3.950
273,059
-0.53(-11.83%)
Feb 09, 2021
3.900
4.490
3.770
4.480
386,576
+0.61(+15.76%)
Feb 08, 2021
3.750
3.890
3.750
3.870
117,939
+0.18(+4.88%)
Feb 05, 2021
3.750
3.780
3.580
3.690
54,100
-0.01(-0.27%)
Feb 04, 2021
3.660
3.840
3.500
3.700
372,912
+0.11(+3.06%)
Feb 03, 2021
3.510
3.690
3.510
3.590
89,267
+0.08(+2.28%)
Feb 02, 2021
3.540
3.610
3.390
3.510
104,996
-0.01(-0.28%)
Feb 01, 2021
3.800
3.850
3.440
3.520
164,500
-0.27(-7.12%)
Jan 29, 2021
3.580
3.830
3.540
3.790
267,300
+0.28(+7.98%)
Jan 28, 2021
3.340
3.540
3.340
3.510
143,416
+0.20(+6.04%)
Jan 27, 2021
3.250
3.370
3.150
3.310
129,073
-0.07(-2.07%)
Jan 26, 2021
3.490
3.560
3.290
3.380
204,526
-0.03(-0.88%)
Jan 25, 2021
3.300
3.500
3.250
3.410
283,118
+0.13(+3.96%)
Jan 22, 2021
3.170
3.300
3.120
3.280
133,500
+0.11(+3.47%)
Jan 21, 2021
3.280
3.280
3.170
3.170
72,236
-0.15(-4.52%)
Jan 20, 2021
3.380
3.400
3.230
3.320
58,395
-0.06(-1.78%)
Jan 19, 2021
3.110
3.420
3.110
3.380
271,797
+0.29(+9.39%)
Jan 15, 2021
3.200
3.263
3.085
3.090
130,900
-0.12(-3.74%)
Jan 14, 2021
3.110
3.300
3.110
3.210
176,052
+0.19(+6.29%)
Jan 13, 2021
3.230
3.380
3.020
3.020
174,325
-0.21(-6.50%)
Jan 12, 2021
3.290
3.340
3.200
3.230
52,797
-0.01(-0.31%)
Jan 11, 2021
3.200
3.330
3.140
3.240
151,968
+0.06(+1.89%)
Jan 08, 2021
3.110
3.310
3.110
3.180
78,000
+0.05(+1.60%)
Jan 07, 2021
3.230
3.430
3.010
3.130
204,388
-0.10(-3.10%)
Jan 06, 2021
3.460
3.480
3.170
3.230
87,681
-0.23(-6.65%)
Jan 05, 2021
3.190
3.620
3.190
3.460
242,691
+0.30(+9.49%)
Jan 04, 2021
2.950
3.220
2.939
3.160
112,389
+0.21(+7.12%)
Dec 31, 2020
2.950
2.950
2.950
166,102
-0.28(-8.67%)
Dec 30, 2020
3.060
3.250
3.000
3.230
166,102
+0.21(+6.95%)
Dec 29, 2020
3.000
3.030
2.925
3.020
124,185
+0.07(+2.37%)
Dec 28, 2020
2.980
3.300
2.920
2.950
206,368
+0.03(+1.03%)
Dec 24, 2020
2.970
3.020
2.890
2.920
43,800
-0.01(-0.34%)
Dec 23, 2020
2.970
3.010
2.850
2.930
145,961
+0.06(+2.09%)
Dec 22, 2020
3.050
3.570
2.820
2.870
426,253
-0.21(-6.82%)
Dec 21, 2020
3.180
3.300
3.010
3.080
68,404
-0.25(-7.51%)
Dec 18, 2020
3.140
3.570
2.800
3.330
506,500
+0.22(+7.07%)
Dec 17, 2020
3.050
3.140
2.980
3.110
28,238
+0.06(+1.97%)
Dec 16, 2020
3.080
3.130
3.030
3.050
16,970
-0.03(-0.97%)
Dec 15, 2020
3.030
3.150
2.930
3.080
73,951
+0.03(+0.98%)
Dec 14, 2020
3.000
3.120
2.970
3.050
48,909
+0.05(+1.67%)
Dec 11, 2020
2.950
3.080
2.950
3.000
26,900
+0.00(+0.00%)
Dec 10, 2020
3.000
3.010
2.850
3.000
37,350
+0.00(+0.00%)
Dec 09, 2020
2.980
3.060
2.980
3.000
26,679
+0.01(+0.33%)
Dec 08, 2020
2.950
3.000
2.920
2.990
40,843
+0.08(+2.75%)
Dec 07, 2020
2.810
2.950
2.810
2.910
65,060
-0.06(-2.02%)
Dec 04, 2020
2.880
2.970
2.880
2.970
26,400
+0.08(+2.77%)
Dec 03, 2020
2.890
2.950
2.880
2.890
18,593
-0.03(-1.03%)
Dec 02, 2020
2.870
2.970
2.840
2.920
30,385
+0.05(+1.74%)
Dec 01, 2020
2.900
2.970
2.840
2.870
107,881
-0.03(-1.03%)
Nov 30, 2020
2.770
2.930
2.770
2.900
75,580
+0.08(+2.84%)
Nov 27, 2020
2.990
3.011
2.600
2.820
309,300
-0.16(-5.37%)
Nov 25, 2020
2.960
3.000
2.900
2.980
65,000
+0.01(+0.34%)
Nov 24, 2020
3.060
3.060
2.840
2.970
93,494
-0.05(-1.66%)
Nov 23, 2020
3.110
3.110
2.990
3.020
90,170
-0.18(-5.63%)
Nov 20, 2020
3.180
3.240
3.110
3.200
23,100
-0.04(-1.23%)
Nov 19, 2020
3.150
3.250
3.150
3.240
13,582
+0.01(+0.31%)
Nov 18, 2020
3.190
3.300
3.150
3.230
40,636
+0.09(+2.87%)
Nov 17, 2020
3.120
3.200
3.040
3.140
41,108
-0.02(-0.63%)
Nov 16, 2020
3.060
3.170
3.000
3.160
81,777
+0.11(+3.61%)
Nov 13, 2020
3.090
3.120
3.000
3.050
87,000
-0.01(-0.33%)
Nov 12, 2020
3.070
3.140
2.990
3.060
47,324
-0.01(-0.33%)
Nov 11, 2020
3.150
3.179
3.010
3.070
40,812
-0.03(-0.97%)
Nov 10, 2020
3.000
3.110
2.950
3.100
95,665
-0.05(-1.59%)
Nov 09, 2020
3.180
3.320
3.150
3.150
67,788
+0.10(+3.28%)
Nov 06, 2020
3.040
3.130
3.040
3.050
14,100
-0.01(-0.33%)
Nov 05, 2020
3.230
3.350
3.050
3.060
35,221
-0.07(-2.24%)
Nov 04, 2020
3.210
3.270
3.130
3.130
26,382
-0.08(-2.49%)
Nov 03, 2020
3.240
3.260
3.150
3.210
42,431
+0.05(+1.58%)
Nov 02, 2020
3.190
3.247
3.110
3.160
27,559
+0.11(+3.61%)
Oct 30, 2020
3.200
3.200
3.030
3.050
38,800
-0.13(-4.09%)
Oct 29, 2020
3.250
3.275
3.160
3.180
25,297
+0.01(+0.32%)
Oct 28, 2020
3.300
3.365
3.150
3.170
29,111
-0.13(-3.94%)
Oct 27, 2020
3.320
3.400
3.270
3.300
18,406
-0.06(-1.79%)
Oct 26, 2020
3.390
3.421
3.251
3.360
18,888
+0.00(+0.00%)
Oct 23, 2020
3.300
3.500
3.300
3.360
28,200
+0.06(+1.82%)
Oct 22, 2020
3.330
3.380
3.240
3.300
28,721
-0.06(-1.79%)
Oct 21, 2020
3.300
3.400
3.260
3.360
24,614
+0.02(+0.60%)
Oct 20, 2020
3.330
3.360
3.290
3.340
16,681
-0.02(-0.60%)
Oct 19, 2020
3.380
3.500
3.330
3.360
25,979
-0.01(-0.30%)
Oct 16, 2020
3.320
3.480
3.312
3.370
26,500
+0.00(+0.00%)
Oct 15, 2020
3.300
3.400
3.200
3.370
51,869
+0.10(+3.06%)
Oct 14, 2020
3.430
3.430
3.160
3.270
79,414
-0.13(-3.82%)
Oct 13, 2020
3.470
3.500
3.330
3.400
84,735
-0.11(-3.13%)
Oct 12, 2020
3.480
3.560
3.430
3.510
99,092
+0.01(+0.29%)
Oct 09, 2020
3.490
3.520
3.470
3.500
24,400
+0.02(+0.57%)
Oct 08, 2020
3.500
3.537
3.460
3.480
45,680
-0.02(-0.57%)
Oct 07, 2020
3.480
3.540
3.470
3.500
31,258
+0.04(+1.16%)
Oct 06, 2020
3.540
3.600
3.450
3.460
65,298
-0.07(-1.98%)
Oct 05, 2020
3.550
3.600
3.430
3.530
52,636
-0.02(-0.56%)
Oct 02, 2020
3.460
3.595
3.450
3.550
46,300
+0.01(+0.28%)
Oct 01, 2020
3.660
3.660
3.500
3.540
64,849
-0.04(-1.12%)
Sep 30, 2020
3.680
3.831
3.550
3.580
53,347
-0.12(-3.24%)
Sep 29, 2020
3.790
3.850
3.660
3.700
29,942
-0.12(-3.14%)
Sep 28, 2020
3.670
3.850
3.660
3.820
74,595
+0.17(+4.66%)
Sep 25, 2020
3.490
3.690
3.490
3.650
77,400
+0.23(+6.73%)
Sep 24, 2020
3.550
3.625
3.410
3.420
109,914
-0.15(-4.20%)
Sep 23, 2020
3.650
3.720
3.570
3.570
56,858
-0.01(-0.28%)
Sep 22, 2020
3.670
3.750
3.570
3.580
182,358
-0.08(-2.19%)
Sep 21, 2020
3.710
3.800
3.660
3.660
169,004
-0.13(-3.43%)
Sep 18, 2020
3.750
3.850
3.600
3.790
323,500
+0.10(+2.71%)
Sep 17, 2020
3.750
3.900
3.685
3.690
159,852
-0.02(-0.54%)
Sep 16, 2020
3.720
3.810
3.690
3.710
107,800
-0.01(-0.27%)
Sep 15, 2020
3.850
3.860
3.700
3.720
120,689
-0.13(-3.38%)
Sep 14, 2020
3.990
3.990
3.700
3.850
83,180
+0.03(+0.79%)
Sep 11, 2020
4.100
4.165
3.760
3.820
86,000
-0.18(-4.50%)
Sep 10, 2020
4.000
4.580
4.000
4.000
322,805
+0.04(+1.01%)
Sep 09, 2020
3.610
4.200
3.610
3.960
148,963
+0.37(+10.31%)
Sep 08, 2020
3.800
3.900
3.530
3.590
192,871
-0.18(-4.77%)
Sep 04, 2020
4.000
4.000
3.710
3.770
66,300
-0.14(-3.58%)
Sep 03, 2020
4.010
4.060
3.890
3.910
63,797
-0.10(-2.49%)
Sep 02, 2020
3.980
4.150
3.890
4.010
153,675
+0.03(+0.75%)
Sep 01, 2020
4.030
4.100
3.970
3.980
34,033
-0.10(-2.45%)
Aug 31, 2020
4.000
4.250
3.900
4.080
97,761
+0.05(+1.24%)
Aug 28, 2020
3.920
4.080
3.920
4.030
27,000
+0.09(+2.28%)
Aug 27, 2020
4.020
4.080
3.810
3.940
117,892
-0.06(-1.50%)
Aug 26, 2020
4.080
4.100
3.990
4.000
124,347
-0.04(-0.99%)
Aug 25, 2020
4.020
4.160
3.900
4.040
117,189
+0.08(+2.02%)
Aug 24, 2020
4.040
4.040
3.800
3.960
36,407
+0.02(+0.51%)
Aug 21, 2020
3.800
3.990
3.800
3.940
100,100
+0.16(+4.23%)
Aug 20, 2020
3.900
3.900
3.540
3.780
240,829
-0.16(-4.06%)
Aug 19, 2020
4.100
4.340
3.880
3.940
107,763
-0.18(-4.37%)
Aug 18, 2020
4.140
4.200
4.060
4.120
33,007
-0.02(-0.48%)
Aug 17, 2020
4.180
4.250
4.070
4.140
30,599
-0.06(-1.43%)
Aug 14, 2020
4.090
4.240
4.060
4.200
30,000
+0.08(+1.94%)
Aug 13, 2020
4.140
4.190
4.020
4.120
34,359
-0.05(-1.20%)
Aug 12, 2020
4.260
4.260
4.040
4.170
35,843
+0.01(+0.24%)
Aug 11, 2020
4.410
4.410
4.150
4.160
51,538
-0.14(-3.26%)
Aug 10, 2020
4.470
4.550
4.250
4.300
109,800
-0.25(-5.49%)
Aug 07, 2020
4.410
4.630
4.300
4.550
154,800
+0.18(+4.12%)
Aug 06, 2020
4.320
4.410
4.090
4.370
137,829
+0.19(+4.55%)
Aug 05, 2020
4.070
4.180
4.070
4.180
45,806
+0.11(+2.70%)
Aug 04, 2020
4.050
4.110
3.990
4.070
46,184
+0.02(+0.49%)
Aug 03, 2020
3.870
4.100
3.830
4.050
116,658
+0.20(+5.19%)
Jul 31, 2020
3.800
3.910
3.700
3.850
59,400
+0.01(+0.26%)
Jul 30, 2020
3.720
3.850
3.680
3.840
63,630
+0.04(+1.05%)
Jul 29, 2020
3.810
3.850
3.660
3.800
155,693
+0.00(+0.00%)
Jul 28, 2020
3.880
3.960
3.720
3.800
130,538
+0.00(+0.00%)
Jul 27, 2020
3.910
3.950
3.739
3.800
85,617
-0.15(-3.80%)
Jul 24, 2020
4.100
4.160
3.900
3.950
48,700
-0.12(-2.95%)
Jul 23, 2020
4.300
4.390
4.040
4.070
84,950
-0.20(-4.68%)
Jul 22, 2020
4.700
4.770
4.210
4.270
101,771
-0.21(-4.69%)
Jul 21, 2020
4.090
4.610
4.000
4.480
180,033
+0.37(+9.00%)
Jul 20, 2020
4.110
4.160
3.930
4.110
59,554
-0.01(-0.24%)
Jul 17, 2020
3.800
4.350
3.750
4.120
218,200
+0.28(+7.29%)
Jul 16, 2020
3.920
3.940
3.790
3.840
40,027
-0.08(-2.04%)
Jul 15, 2020
3.880
4.000
3.760
3.920
67,869
+0.14(+3.70%)
Jul 14, 2020
3.880
3.880
3.700
3.780
56,124
+0.09(+2.44%)
Jul 13, 2020
3.930
3.930
3.680
3.690
77,714
-0.23(-5.87%)
Jul 10, 2020
3.820
3.990
3.820
3.920
55,900
+0.16(+4.26%)
Jul 09, 2020
3.940
3.940
3.690
3.760
106,669
-0.19(-4.81%)
Jul 08, 2020
4.030
4.072
3.910
3.950
65,684
-0.08(-1.99%)
Jul 07, 2020
3.860
4.090
3.845
4.030
142,573
+0.11(+2.81%)
Jul 06, 2020
4.140
4.200
3.810
3.920
114,762
-0.13(-3.21%)
Jul 02, 2020
4.140
4.200
4.000
4.050
90,200
-0.09(-2.17%)
Jul 01, 2020
4.260
4.350
4.030
4.140
145,771
-0.07(-1.66%)
Jun 30, 2020
3.980
4.380
3.870
4.210
328,873
+0.26(+6.58%)
Jun 29, 2020
3.800
4.000
3.550
3.950
167,181
+0.13(+3.40%)
Jun 26, 2020
3.700
3.850
3.510
3.820
513,600
+0.16(+4.37%)
Jun 25, 2020
3.700
3.750
3.530
3.660
73,052
-0.01(-0.27%)
Jun 24, 2020
3.740
3.800
3.500
3.670
199,970
-0.04(-1.08%)
Jun 23, 2020
3.850
3.850
3.660
3.710
120,472
-0.10(-2.62%)
Jun 22, 2020
3.850
3.890
3.750
3.810
96,473
-0.08(-2.06%)
Jun 19, 2020
3.860
3.990
3.670
3.890
174,100
+0.10(+2.64%)
Jun 18, 2020
3.810
4.100
3.710
3.790
200,303
-0.03(-0.79%)
Jun 17, 2020
4.100
4.150
3.770
3.820
170,329
-0.34(-8.17%)
Jun 16, 2020
4.100
4.300
3.980
4.160
314,149
+0.13(+3.23%)
Jun 15, 2020
3.910
4.140
3.750
4.030
297,805
+0.13(+3.33%)
Jun 12, 2020
4.190
4.190
3.850
3.900
254,200
+0.05(+1.30%)
Jun 11, 2020
3.900
4.370
3.800
3.850
482,655
-0.39(-9.20%)
Jun 10, 2020
4.900
4.900
4.200
4.240
808,085
-0.78(-15.54%)
Jun 09, 2020
6.000
6.040
4.910
5.020
1,427,564
-1.04(-17.16%)
Jun 08, 2020
13.25
13.43
5.620
6.060
22,238,324
+1.94(+47.09%)
Jun 05, 2020
3.940
4.150
3.920
4.120
46,600
+0.27(+7.01%)
Jun 04, 2020
3.480
3.890
3.480
3.850
44,869
+0.35(+10.00%)
Jun 03, 2020
3.450
3.760
3.430
3.500
40,177
+0.04(+1.16%)
Jun 02, 2020
3.400
3.690
3.400
3.460
28,427
+0.06(+1.76%)
Jun 01, 2020
3.480
3.570
3.400
3.400
33,204
-0.15(-4.23%)
May 29, 2020
3.500
3.600
3.410
3.550
26,500
+0.02(+0.57%)
May 28, 2020
3.670
3.690
3.530
3.530
33,344
-0.14(-3.81%)
May 27, 2020
3.550
3.700
3.500
3.670
39,614
+0.14(+3.97%)
May 26, 2020
3.700
3.700
3.500
3.530
20,377
-0.15(-4.08%)
May 22, 2020
3.690
3.765
3.520
3.680
21,200
-0.04(-1.08%)
May 21, 2020
3.640
3.996
3.561
3.720
48,600
-0.02(-0.53%)
May 20, 2020
3.850
3.930
3.680
3.740
33,277
-0.18(-4.59%)
May 19, 2020
4.180
4.220
3.880
3.920
44,989
-0.28(-6.67%)
May 18, 2020
4.000
4.200
4.000
4.200
79,262
+0.15(+3.70%)
May 15, 2020
3.960
4.200
3.858
4.050
79,500
+0.23(+6.02%)
May 14, 2020
4.250
4.250
3.610
3.820
146,975
-0.43(-10.12%)
May 13, 2020
3.100
4.350
3.100
4.250
430,936
+1.19(+38.89%)
May 12, 2020
3.980
3.980
3.050
3.060
163,568
-1.06(-25.73%)
May 11, 2020
4.040
4.350
4.030
4.120
62,341
-0.13(-3.06%)
May 08, 2020
3.700
4.250
3.600
4.250
94,400
+0.55(+14.86%)
May 07, 2020
3.680
3.700
3.430
3.700
25,741
+0.18(+5.11%)
May 06, 2020
3.660
3.700
3.470
3.520
10,457
-0.09(-2.49%)
May 05, 2020
3.820
3.880
3.590
3.610
14,842
-0.13(-3.48%)
May 04, 2020
3.340
3.880
3.190
3.740
52,262
+0.55(+17.24%)
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.