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
Eiger Biopharma
(NQ:
EIGR
)
1.725
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
8.820
9.050
8.780
8.850
199,039
+0.14(+1.61%)
Mar 30, 2021
8.600
8.850
8.300
8.710
132,022
+0.14(+1.63%)
Mar 29, 2021
8.830
8.940
8.300
8.570
170,413
-0.32(-3.60%)
Mar 26, 2021
8.990
8.990
8.510
8.890
222,500
-0.02(-0.22%)
Mar 25, 2021
8.250
8.960
8.190
8.910
292,369
+0.47(+5.57%)
Mar 24, 2021
8.990
9.190
8.300
8.440
296,934
-0.57(-6.33%)
Mar 23, 2021
9.480
9.480
8.950
9.010
159,665
-0.54(-5.65%)
Mar 22, 2021
9.730
9.850
9.380
9.550
211,363
-0.11(-1.14%)
Mar 19, 2021
9.470
9.700
9.360
9.660
317,300
+0.31(+3.32%)
Mar 18, 2021
9.620
9.790
9.290
9.350
206,800
-0.48(-4.88%)
Mar 17, 2021
9.740
9.931
9.610
9.830
106,386
-0.11(-1.11%)
Mar 16, 2021
10.12
10.45
9.710
9.940
147,159
-0.22(-2.17%)
Mar 15, 2021
10.00
10.41
9.980
10.16
180,468
+0.17(+1.70%)
Mar 12, 2021
10.03
10.03
9.680
9.990
116,900
-0.09(-0.89%)
Mar 11, 2021
9.810
10.09
9.682
10.08
219,540
+0.61(+6.44%)
Mar 10, 2021
9.490
9.880
9.080
9.470
236,390
-0.26(-2.67%)
Mar 09, 2021
9.450
9.870
9.140
9.730
242,991
+0.67(+7.40%)
Mar 08, 2021
9.150
9.480
8.810
9.060
235,479
-0.02(-0.22%)
Mar 05, 2021
9.310
9.360
8.370
9.080
363,200
-0.16(-1.73%)
Mar 04, 2021
9.950
10.00
9.180
9.240
344,543
-0.77(-7.69%)
Mar 03, 2021
10.22
10.26
9.821
10.01
186,556
-0.20(-1.96%)
Mar 02, 2021
10.42
10.71
10.15
10.21
103,249
-0.26(-2.48%)
Mar 01, 2021
10.39
10.63
10.33
10.47
120,239
+0.30(+2.95%)
Feb 26, 2021
10.55
10.69
9.970
10.17
167,700
-0.27(-2.59%)
Feb 25, 2021
11.02
11.02
10.26
10.44
175,124
-0.51(-4.66%)
Feb 24, 2021
10.58
11.10
10.58
10.95
153,211
+0.36(+3.40%)
Feb 23, 2021
11.00
11.02
10.21
10.59
264,219
-0.43(-3.90%)
Feb 22, 2021
11.47
11.67
11.00
11.02
187,738
-0.61(-5.25%)
Feb 19, 2021
11.28
11.86
11.28
11.63
141,500
+0.38(+3.38%)
Feb 18, 2021
11.51
11.93
11.16
11.25
241,784
-0.51(-4.34%)
Feb 17, 2021
11.55
12.10
11.40
11.76
207,460
-0.17(-1.42%)
Feb 16, 2021
11.91
12.00
11.54
11.93
205,673
+0.24(+2.05%)
Feb 12, 2021
11.77
11.91
11.39
11.69
201,700
-0.12(-1.02%)
Feb 11, 2021
12.74
13.00
11.60
11.81
288,897
-0.49(-3.98%)
Feb 10, 2021
13.49
13.49
12.27
12.30
550,822
+0.48(+4.06%)
Feb 09, 2021
11.86
12.21
11.77
11.82
220,466
-0.31(-2.56%)
Feb 08, 2021
11.17
12.25
11.09
12.13
539,062
+1.24(+11.39%)
Feb 05, 2021
10.98
10.98
10.68
10.89
165,800
+0.07(+0.65%)
Feb 04, 2021
10.70
10.99
10.55
10.82
155,956
+0.21(+1.98%)
Feb 03, 2021
10.41
10.75
10.33
10.61
160,641
+0.07(+0.66%)
Feb 02, 2021
10.32
10.62
9.920
10.54
223,907
+0.41(+4.05%)
Feb 01, 2021
9.780
10.21
9.610
10.13
181,100
+0.52(+5.41%)
Jan 29, 2021
9.870
10.14
9.430
9.610
224,700
-0.24(-2.44%)
Jan 28, 2021
9.740
10.05
9.571
9.850
182,966
+0.17(+1.76%)
Jan 27, 2021
10.04
10.82
9.540
9.680
345,252
-0.78(-7.46%)
Jan 26, 2021
10.80
10.88
10.38
10.46
238,104
-0.17(-1.60%)
Jan 25, 2021
10.65
10.71
10.10
10.63
223,091
-0.10(-0.93%)
Jan 22, 2021
10.46
10.79
10.43
10.73
194,900
+0.18(+1.71%)
Jan 21, 2021
10.92
10.97
10.39
10.55
142,977
-0.28(-2.59%)
Jan 20, 2021
10.71
10.89
10.26
10.83
361,877
+0.11(+1.03%)
Jan 19, 2021
11.18
11.18
10.66
10.72
348,435
-0.30(-2.72%)
Jan 15, 2021
11.84
12.07
10.98
11.02
332,500
-0.84(-7.08%)
Jan 14, 2021
11.40
12.14
11.28
11.86
419,684
+0.50(+4.40%)
Jan 13, 2021
11.27
11.47
11.00
11.36
367,340
+0.03(+0.26%)
Jan 12, 2021
11.44
11.63
11.15
11.33
248,568
-0.23(-1.99%)
Jan 11, 2021
11.65
11.78
11.34
11.56
300,023
-0.12(-1.03%)
Jan 08, 2021
11.68
12.17
11.28
11.68
517,200
+0.04(+0.34%)
Jan 07, 2021
12.60
12.65
11.43
11.64
787,958
-1.02(-8.06%)
Jan 06, 2021
12.28
12.75
12.08
12.66
636,667
+0.08(+0.64%)
Jan 05, 2021
12.21
12.65
11.72
12.58
597,444
+0.38(+3.11%)
Jan 04, 2021
12.50
12.59
11.58
12.20
803,516
-0.09(-0.73%)
Dec 31, 2020
12.29
12.29
12.29
468,095
+1.09(+9.73%)
Dec 30, 2020
10.41
11.33
10.20
11.20
468,095
+0.88(+8.53%)
Dec 29, 2020
10.33
10.38
9.830
10.32
274,376
-0.05(-0.48%)
Dec 28, 2020
10.26
10.84
10.23
10.37
475,117
+0.06(+0.58%)
Dec 24, 2020
10.15
10.33
10.01
10.31
235,200
+0.21(+2.08%)
Dec 23, 2020
10.09
10.18
9.770
10.10
457,047
-0.03(-0.30%)
Dec 22, 2020
9.810
10.29
9.700
10.13
744,512
+0.29(+2.95%)
Dec 21, 2020
9.520
10.06
9.410
9.840
359,280
+0.09(+0.92%)
Dec 18, 2020
10.03
10.12
9.610
9.750
1,082,600
-0.16(-1.61%)
Dec 17, 2020
9.840
10.10
9.700
9.910
502,490
+0.12(+1.23%)
Dec 16, 2020
10.06
10.18
9.680
9.790
608,603
-0.29(-2.88%)
Dec 15, 2020
10.11
10.13
9.650
10.08
617,133
+0.10(+1.00%)
Dec 14, 2020
10.15
10.35
9.720
9.980
551,228
+0.02(+0.20%)
Dec 11, 2020
10.35
10.40
9.680
9.960
617,600
-0.31(-3.02%)
Dec 10, 2020
9.610
10.48
9.050
10.27
1,610,962
+1.51(+17.24%)
Dec 09, 2020
8.995
9.150
8.608
8.760
328,349
-0.42(-4.58%)
Dec 08, 2020
8.800
9.240
8.700
9.180
443,459
+0.39(+4.44%)
Dec 07, 2020
9.200
9.210
8.660
8.790
533,017
-0.46(-4.97%)
Dec 04, 2020
8.760
9.380
8.680
9.250
537,400
+0.50(+5.71%)
Dec 03, 2020
8.990
9.280
8.730
8.750
343,855
-0.27(-2.99%)
Dec 02, 2020
9.030
9.100
8.600
9.020
261,808
+0.00(+0.00%)
Dec 01, 2020
9.200
9.590
8.900
9.020
459,263
-0.12(-1.31%)
Nov 30, 2020
9.290
9.300
8.720
9.140
460,880
-0.06(-0.65%)
Nov 27, 2020
8.840
9.310
8.700
9.200
270,000
+0.45(+5.14%)
Nov 25, 2020
9.000
9.205
8.650
8.750
669,900
-0.29(-3.21%)
Nov 24, 2020
9.700
9.730
8.900
9.040
968,085
-0.50(-5.24%)
Nov 23, 2020
10.50
10.55
9.160
9.540
2,241,514
-0.49(-4.89%)
Nov 20, 2020
10.28
10.54
9.870
10.03
983,200
-0.36(-3.46%)
Nov 19, 2020
10.40
10.59
10.26
10.39
520,090
+0.11(+1.07%)
Nov 18, 2020
10.73
10.99
10.23
10.28
454,112
-0.62(-5.69%)
Nov 17, 2020
11.01
11.13
10.08
10.90
955,613
-0.06(-0.55%)
Nov 16, 2020
10.60
10.96
10.42
10.96
601,275
+0.41(+3.89%)
Nov 13, 2020
9.950
10.78
9.950
10.55
974,100
+0.29(+2.83%)
Nov 12, 2020
10.16
10.40
9.910
10.26
323,246
+0.02(+0.20%)
Nov 11, 2020
10.02
10.25
9.670
10.24
262,179
+0.29(+2.91%)
Nov 10, 2020
9.560
10.13
9.460
9.950
323,943
+0.54(+5.74%)
Nov 09, 2020
10.48
10.55
9.050
9.410
941,081
-0.90(-8.73%)
Nov 06, 2020
9.450
10.65
9.100
10.31
828,200
+1.27(+14.05%)
Nov 05, 2020
9.430
9.660
8.800
9.040
461,516
-0.19(-2.06%)
Nov 04, 2020
9.470
9.955
9.100
9.230
362,731
-0.22(-2.33%)
Nov 03, 2020
9.000
9.590
9.000
9.450
321,195
+0.50(+5.59%)
Nov 02, 2020
9.140
9.280
8.610
8.950
299,854
+0.07(+0.79%)
Oct 30, 2020
9.020
9.170
8.720
8.880
282,300
-0.10(-1.11%)
Oct 29, 2020
8.930
9.120
8.580
8.980
288,786
+0.00(+0.00%)
Oct 28, 2020
9.020
9.060
8.690
8.980
382,476
-0.23(-2.50%)
Oct 27, 2020
9.230
9.490
9.030
9.210
319,897
-0.02(-0.22%)
Oct 26, 2020
9.950
10.06
9.220
9.230
461,159
-0.86(-8.52%)
Oct 23, 2020
10.00
10.18
9.875
10.09
659,100
+0.13(+1.31%)
Oct 22, 2020
9.810
10.13
9.640
9.960
310,820
+0.18(+1.84%)
Oct 21, 2020
9.980
10.22
9.710
9.780
238,523
-0.38(-3.74%)
Oct 20, 2020
10.22
10.27
9.650
10.16
447,533
+0.02(+0.20%)
Oct 19, 2020
10.57
10.62
10.07
10.14
489,345
-0.24(-2.31%)
Oct 16, 2020
10.18
10.56
9.910
10.38
912,700
+0.25(+2.47%)
Oct 15, 2020
10.20
10.53
9.110
10.13
2,394,859
+1.51(+17.52%)
Oct 14, 2020
8.560
9.110
8.490
8.620
350,429
+0.04(+0.47%)
Oct 13, 2020
8.380
8.650
8.230
8.580
246,250
+0.24(+2.88%)
Oct 12, 2020
8.160
8.450
8.050
8.340
306,747
+0.20(+2.46%)
Oct 09, 2020
8.480
8.529
8.080
8.140
266,400
-0.24(-2.86%)
Oct 08, 2020
8.580
8.660
8.270
8.380
346,587
-0.09(-1.06%)
Oct 07, 2020
8.470
8.700
8.310
8.470
271,596
+0.09(+1.07%)
Oct 06, 2020
8.400
8.770
8.250
8.380
357,191
-0.03(-0.36%)
Oct 05, 2020
8.000
8.537
8.000
8.410
351,343
+0.43(+5.39%)
Oct 02, 2020
8.070
8.340
7.570
7.980
495,400
-0.04(-0.50%)
Oct 01, 2020
8.140
8.410
7.930
8.020
950,925
-0.12(-1.47%)
Sep 30, 2020
8.180
8.500
8.070
8.140
396,997
-0.13(-1.57%)
Sep 29, 2020
8.040
8.540
8.000
8.270
567,700
+0.31(+3.89%)
Sep 28, 2020
9.470
9.540
7.670
7.960
2,219,844
-1.93(-19.51%)
Sep 25, 2020
9.300
9.930
9.100
9.890
258,500
+0.61(+6.57%)
Sep 24, 2020
9.250
9.610
8.810
9.280
464,906
-0.04(-0.43%)
Sep 23, 2020
9.700
9.800
9.290
9.320
325,354
-0.33(-3.42%)
Sep 22, 2020
9.980
10.09
9.330
9.650
300,082
-0.29(-2.92%)
Sep 21, 2020
10.24
10.30
9.810
9.940
383,062
-0.36(-3.50%)
Sep 18, 2020
10.44
10.52
10.09
10.30
762,500
-0.06(-0.58%)
Sep 17, 2020
10.07
10.48
9.920
10.36
295,712
+0.29(+2.88%)
Sep 16, 2020
9.950
10.22
9.720
10.07
345,858
+0.13(+1.31%)
Sep 15, 2020
10.29
10.34
9.870
9.940
376,377
-0.17(-1.68%)
Sep 14, 2020
10.22
10.41
9.950
10.11
422,968
+0.07(+0.70%)
Sep 11, 2020
10.63
10.76
9.950
10.04
371,700
-0.45(-4.29%)
Sep 10, 2020
10.78
11.14
10.43
10.49
852,419
-0.11(-1.04%)
Sep 09, 2020
10.40
10.95
10.36
10.60
245,930
+0.27(+2.61%)
Sep 08, 2020
9.940
10.62
9.780
10.33
215,786
+0.33(+3.30%)
Sep 04, 2020
10.35
10.35
9.405
10.00
521,700
-0.31(-3.01%)
Sep 03, 2020
10.79
10.93
10.00
10.31
312,980
-0.59(-5.41%)
Sep 02, 2020
11.21
11.23
10.71
10.90
346,499
-0.27(-2.42%)
Sep 01, 2020
11.00
11.29
10.81
11.17
459,004
+0.00(+0.00%)
Aug 31, 2020
10.68
11.31
10.53
11.17
372,317
+0.46(+4.30%)
Aug 28, 2020
10.75
10.80
10.48
10.71
266,700
+0.07(+0.66%)
Aug 27, 2020
11.15
11.24
10.29
10.64
620,648
-0.57(-5.08%)
Aug 26, 2020
11.65
11.87
11.11
11.21
264,119
-0.16(-1.41%)
Aug 25, 2020
11.74
11.83
11.30
11.37
274,826
-0.27(-2.32%)
Aug 24, 2020
12.12
12.20
11.46
11.64
286,360
-0.36(-3.00%)
Aug 21, 2020
11.99
12.11
11.78
12.00
269,900
-0.08(-0.66%)
Aug 20, 2020
11.90
12.45
11.82
12.08
243,222
-0.03(-0.25%)
Aug 19, 2020
12.50
12.60
11.76
12.11
464,486
-0.21(-1.70%)
Aug 18, 2020
11.29
12.47
11.29
12.32
2,125,082
+0.98(+8.64%)
Aug 17, 2020
11.40
11.56
11.11
11.34
621,050
+0.05(+0.44%)
Aug 14, 2020
11.50
11.62
11.05
11.29
514,600
-0.20(-1.74%)
Aug 13, 2020
11.48
11.87
11.20
11.49
896,361
+0.21(+1.86%)
Aug 12, 2020
11.35
11.68
10.95
11.28
700,971
+0.00(+0.00%)
Aug 11, 2020
12.44
12.48
11.19
11.28
260,008
-1.14(-9.18%)
Aug 10, 2020
11.86
12.66
11.76
12.42
420,980
+0.61(+5.17%)
Aug 07, 2020
10.85
11.99
10.63
11.81
280,000
+0.85(+7.76%)
Aug 06, 2020
11.29
11.42
10.85
10.96
153,519
-0.43(-3.78%)
Aug 05, 2020
11.50
11.66
11.11
11.39
464,844
+0.09(+0.80%)
Aug 04, 2020
11.06
11.46
10.80
11.30
246,931
+0.15(+1.35%)
Aug 03, 2020
10.25
11.21
10.13
11.15
428,035
+1.10(+10.95%)
Jul 31, 2020
10.18
10.22
9.560
10.05
309,600
-0.15(-1.47%)
Jul 30, 2020
9.480
10.28
9.460
10.20
301,574
+0.60(+6.25%)
Jul 29, 2020
10.16
10.36
9.470
9.600
506,943
-0.53(-5.23%)
Jul 28, 2020
10.17
10.29
9.740
10.13
286,152
-0.05(-0.49%)
Jul 27, 2020
10.32
10.46
9.840
10.18
209,286
-0.04(-0.39%)
Jul 24, 2020
10.00
10.45
9.860
10.22
605,500
+0.12(+1.19%)
Jul 23, 2020
10.41
10.50
9.800
10.10
435,569
-0.21(-2.04%)
Jul 22, 2020
10.44
10.57
10.12
10.31
190,883
-0.14(-1.34%)
Jul 21, 2020
11.00
11.01
10.10
10.45
554,686
-0.25(-2.34%)
Jul 20, 2020
10.25
10.84
9.930
10.70
2,398,516
+1.34(+14.32%)
Jul 17, 2020
9.460
9.550
9.320
9.360
95,200
-0.09(-0.95%)
Jul 16, 2020
9.480
9.610
9.340
9.450
175,738
-0.07(-0.74%)
Jul 15, 2020
9.770
9.780
9.300
9.520
395,099
+0.05(+0.53%)
Jul 14, 2020
9.230
9.470
9.080
9.470
428,322
+0.20(+2.16%)
Jul 13, 2020
9.830
10.01
9.260
9.270
275,553
-0.38(-3.94%)
Jul 10, 2020
9.260
9.910
9.012
9.650
769,400
+0.35(+3.76%)
Jul 09, 2020
9.550
9.550
8.970
9.300
246,699
-0.18(-1.90%)
Jul 08, 2020
9.590
9.670
9.340
9.480
285,330
-0.01(-0.11%)
Jul 07, 2020
9.470
9.720
9.330
9.490
396,641
-0.02(-0.21%)
Jul 06, 2020
9.670
9.705
9.440
9.510
495,733
+0.00(+0.00%)
Jul 02, 2020
9.860
9.860
9.410
9.510
227,100
-0.13(-1.35%)
Jul 01, 2020
9.670
9.930
9.450
9.640
212,248
+0.04(+0.42%)
Jun 30, 2020
9.580
9.700
9.450
9.600
233,052
-0.03(-0.31%)
Jun 29, 2020
9.820
10.19
9.470
9.630
138,584
-0.05(-0.52%)
Jun 26, 2020
9.940
10.13
9.660
9.680
557,500
-0.30(-3.01%)
Jun 25, 2020
10.16
10.44
9.800
9.980
328,542
-0.18(-1.77%)
Jun 24, 2020
10.89
11.05
10.14
10.16
145,669
-0.85(-7.72%)
Jun 23, 2020
11.14
11.34
10.89
11.01
420,537
+0.02(+0.18%)
Jun 22, 2020
10.98
11.10
10.83
10.99
276,430
+0.04(+0.37%)
Jun 19, 2020
10.85
11.16
10.60
10.95
280,800
+0.24(+2.24%)
Jun 18, 2020
10.42
10.89
10.42
10.71
218,707
+0.15(+1.42%)
Jun 17, 2020
10.68
10.76
10.40
10.56
125,565
-0.13(-1.22%)
Jun 16, 2020
11.13
11.33
10.37
10.69
300,630
-0.05(-0.47%)
Jun 15, 2020
9.770
10.98
9.700
10.74
231,894
+0.73(+7.29%)
Jun 12, 2020
10.18
10.40
9.750
10.01
258,900
+0.38(+3.95%)
Jun 11, 2020
10.51
10.53
9.350
9.630
369,022
-1.10(-10.25%)
Jun 10, 2020
11.08
11.27
10.72
10.73
373,403
-0.25(-2.28%)
Jun 09, 2020
10.86
11.16
10.39
10.98
487,861
+0.02(+0.18%)
Jun 08, 2020
11.57
11.59
10.65
10.96
384,056
-0.26(-2.32%)
Jun 05, 2020
11.67
11.67
11.09
11.22
1,433,300
-0.09(-0.80%)
Jun 04, 2020
11.51
11.88
11.14
11.31
283,451
-0.34(-2.92%)
Jun 03, 2020
12.40
12.44
11.55
11.65
324,433
-0.59(-4.82%)
Jun 02, 2020
11.99
12.26
11.89
12.24
364,256
+0.27(+2.26%)
Jun 01, 2020
11.99
12.15
11.70
11.97
200,030
-0.10(-0.83%)
May 29, 2020
12.43
12.52
11.73
12.07
179,400
-0.19(-1.55%)
May 28, 2020
13.42
13.47
12.11
12.26
298,236
-1.09(-8.16%)
May 27, 2020
13.44
13.44
12.73
13.35
294,698
-0.02(-0.15%)
May 26, 2020
13.65
13.99
13.14
13.37
509,757
+0.18(+1.36%)
May 22, 2020
13.24
13.26
12.67
13.19
310,000
+0.03(+0.23%)
May 21, 2020
12.95
13.66
12.78
13.16
927,400
+0.24(+1.86%)
May 20, 2020
12.94
13.26
12.68
12.92
797,435
+0.65(+5.30%)
May 19, 2020
12.67
12.95
12.27
12.27
268,187
-0.45(-3.54%)
May 18, 2020
12.75
12.91
12.33
12.72
394,327
+0.60(+4.95%)
May 15, 2020
11.52
12.19
11.35
12.12
306,600
+0.60(+5.21%)
May 14, 2020
11.17
11.64
10.92
11.52
270,290
-0.02(-0.17%)
May 13, 2020
11.98
12.44
11.06
11.54
502,533
-0.47(-3.91%)
May 12, 2020
13.11
13.28
11.94
12.01
811,658
-1.03(-7.90%)
May 11, 2020
10.66
13.48
10.56
13.04
1,319,835
+2.48(+23.48%)
May 08, 2020
9.850
10.77
9.450
10.56
502,400
+1.12(+11.86%)
May 07, 2020
8.860
9.710
8.715
9.440
408,247
+0.69(+7.89%)
May 06, 2020
8.460
9.330
8.241
8.750
368,865
+0.28(+3.31%)
May 05, 2020
7.570
8.590
7.480
8.470
340,585
+0.98(+13.08%)
May 04, 2020
6.860
7.490
6.760
7.490
194,083
+0.27(+3.74%)
May 01, 2020
7.350
7.640
7.030
7.220
261,700
-0.22(-2.96%)
Apr 30, 2020
8.400
8.400
7.430
7.440
365,437
-0.71(-8.71%)
Apr 29, 2020
8.360
8.360
8.040
8.150
273,478
+0.16(+2.00%)
Apr 28, 2020
8.170
8.200
7.770
7.990
405,281
+0.05(+0.63%)
Apr 27, 2020
8.260
8.510
7.910
7.940
227,242
-0.11(-1.37%)
Apr 24, 2020
7.640
8.100
7.470
8.050
306,800
+0.47(+6.20%)
Apr 23, 2020
7.510
7.880
7.470
7.580
147,531
+0.09(+1.20%)
Apr 22, 2020
8.120
8.120
7.460
7.490
92,718
-0.34(-4.34%)
Apr 21, 2020
7.670
8.190
7.620
7.830
343,221
+0.06(+0.77%)
Apr 20, 2020
8.080
8.360
7.760
7.770
349,964
-0.41(-5.01%)
Apr 17, 2020
8.000
8.190
7.870
8.180
255,300
+0.36(+4.60%)
Apr 16, 2020
8.110
8.340
7.550
7.820
267,411
-0.28(-3.46%)
Apr 15, 2020
8.150
8.500
7.650
8.100
322,731
-0.35(-4.14%)
Apr 14, 2020
8.200
8.660
8.020
8.450
394,725
+0.47(+5.89%)
Apr 13, 2020
7.680
8.010
7.530
7.980
269,770
+0.26(+3.37%)
Apr 09, 2020
7.350
7.750
7.170
7.720
202,200
+0.56(+7.82%)
Apr 08, 2020
6.890
7.210
6.770
7.160
211,197
+0.44(+6.55%)
Apr 07, 2020
7.080
7.207
6.710
6.720
312,791
-0.14(-2.04%)
Apr 06, 2020
5.880
6.920
5.870
6.860
334,547
+1.27(+22.72%)
Apr 03, 2020
5.410
5.710
5.295
5.590
228,700
+0.19(+3.52%)
Apr 02, 2020
5.850
5.850
5.280
5.400
611,576
-0.50(-8.47%)
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.