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
Silo Pharma Inc
(NQ:
SILO
)
1.850
UNCHANGED
Streaming Delayed Price
Updated: 3:57 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 (%)
Oct 31, 2023
1.430
1.530
1.430
1.510
10,197
+0.07(+4.86%)
Oct 30, 2023
1.320
1.496
1.252
1.440
19,447
+0.10(+7.46%)
Oct 27, 2023
1.350
1.350
1.325
1.340
19,384
+0.00(+0.00%)
Oct 26, 2023
1.396
1.396
1.340
1.340
2,316
+0.03(+2.29%)
Oct 25, 2023
1.320
1.420
1.310
1.310
10,986
-0.01(-0.76%)
Oct 24, 2023
1.355
1.415
1.300
1.320
12,596
-0.04(-2.94%)
Oct 23, 2023
1.300
1.505
1.300
1.360
27,136
+0.00(+0.00%)
Oct 20, 2023
1.380
1.437
1.274
1.360
29,755
+0.05(+3.82%)
Oct 19, 2023
1.370
1.480
1.290
1.310
13,477
-0.11(-7.75%)
Oct 18, 2023
1.450
1.480
1.420
1.420
5,178
+0.02(+1.43%)
Oct 17, 2023
1.360
1.460
1.360
1.400
7,333
+0.00(+0.00%)
Oct 16, 2023
1.550
1.530
1.216
1.400
112,118
-0.11(-7.28%)
Oct 13, 2023
1.510
1.580
1.500
1.510
3,240
-0.01(-0.66%)
Oct 12, 2023
1.620
1.620
1.500
1.520
17,921
-0.06(-3.80%)
Oct 11, 2023
1.580
1.659
1.580
1.580
22,635
-0.02(-1.25%)
Oct 10, 2023
1.680
1.750
1.600
1.600
62,883
-0.09(-5.33%)
Oct 09, 2023
1.620
1.700
1.620
1.690
13,045
+0.03(+1.81%)
Oct 06, 2023
1.580
1.948
1.580
1.660
120,758
+0.06(+3.75%)
Oct 05, 2023
1.600
1.700
1.590
1.600
5,550
-0.04(-2.44%)
Oct 04, 2023
1.580
1.640
1.560
1.640
1,967
-0.05(-2.96%)
Oct 03, 2023
1.610
1.690
1.580
1.690
5,845
+0.07(+4.32%)
Oct 02, 2023
1.600
1.738
1.600
1.620
5,141
-0.05(-2.99%)
Sep 29, 2023
1.720
1.720
1.670
1.670
3,614
-0.02(-1.18%)
Sep 28, 2023
1.750
1.750
1.660
1.690
11,401
-0.04(-2.31%)
Sep 27, 2023
1.820
1.820
1.720
1.730
20,001
-0.09(-4.95%)
Sep 26, 2023
1.750
1.850
1.750
1.820
25,764
-0.03(-1.62%)
Sep 25, 2023
1.710
1.850
1.840
1.850
23,856
+0.06(+3.34%)
Sep 22, 2023
1.770
1.850
1.770
1.790
8,975
-0.05(-2.71%)
Sep 21, 2023
1.750
1.850
1.640
1.840
45,950
+0.04(+2.22%)
Sep 20, 2023
1.920
1.950
1.750
1.800
211,400
-0.09(-4.76%)
Sep 19, 2023
1.890
1.910
1.837
1.890
27,656
+0.00(+0.00%)
Sep 18, 2023
1.880
1.969
1.877
1.890
17,378
+0.04(+2.16%)
Sep 15, 2023
1.930
1.960
1.850
1.850
22,073
-0.09(-4.64%)
Sep 14, 2023
2.010
2.020
1.910
1.940
52,386
-0.04(-2.02%)
Sep 13, 2023
1.955
2.020
1.938
1.980
35,058
+0.01(+0.51%)
Sep 12, 2023
1.930
1.991
1.910
1.970
5,001
+0.00(+0.00%)
Sep 11, 2023
1.980
2.020
1.911
1.970
22,169
-0.01(-0.51%)
Sep 08, 2023
2.010
2.050
1.920
1.980
7,699
-0.03(-1.49%)
Sep 07, 2023
1.970
2.036
1.975
2.010
5,407
-0.05(-2.21%)
Sep 06, 2023
2.030
2.080
2.017
2.055
16,066
-0.00(-0.20%)
Sep 05, 2023
1.970
2.060
1.970
2.060
14,026
+0.04(+1.97%)
Sep 01, 2023
1.930
2.050
1.930
2.020
12,763
+0.13(+6.77%)
Aug 31, 2023
1.940
1.940
1.870
1.892
8,285
-0.01(-0.42%)
Aug 30, 2023
1.910
1.990
1.843
1.900
22,734
-0.07(-3.55%)
Aug 29, 2023
1.900
1.970
1.880
1.970
18,271
+0.03(+1.55%)
Aug 28, 2023
1.860
1.980
1.850
1.940
27,912
+0.00(+0.00%)
Aug 25, 2023
1.920
1.940
1.860
1.940
6,505
+0.04(+2.11%)
Aug 24, 2023
1.880
1.940
1.870
1.900
23,981
-0.02(-1.21%)
Aug 23, 2023
1.880
1.939
1.880
1.923
15,619
+0.04(+2.30%)
Aug 22, 2023
1.889
1.958
1.850
1.880
27,577
-0.08(-4.08%)
Aug 21, 2023
1.960
1.989
1.900
1.960
21,787
-0.06(-2.97%)
Aug 18, 2023
1.891
2.020
1.875
2.020
35,482
+0.11(+5.63%)
Aug 17, 2023
1.870
1.950
1.830
1.912
13,495
+0.05(+2.82%)
Aug 16, 2023
1.880
1.900
1.820
1.860
74,507
-0.07(-3.63%)
Aug 15, 2023
1.980
1.981
1.860
1.930
70,102
-0.06(-3.02%)
Aug 14, 2023
1.970
2.050
1.910
1.990
117,589
-0.05(-2.45%)
Aug 11, 2023
2.000
2.063
1.942
2.040
69,733
+0.00(+0.00%)
Aug 10, 2023
1.980
2.100
1.900
2.040
318,606
+0.04(+2.00%)
Aug 09, 2023
2.220
2.300
1.940
2.000
514,681
-0.30(-13.04%)
Aug 08, 2023
2.500
3.050
2.300
2.300
16,455,163
+0.06(+2.68%)
Aug 07, 2023
2.230
2.250
2.141
2.240
81,570
+0.08(+3.70%)
Aug 04, 2023
2.150
2.260
2.130
2.160
32,813
+0.00(+0.00%)
Aug 03, 2023
2.140
2.190
2.070
2.160
63,828
+0.00(+0.00%)
Aug 02, 2023
2.250
2.350
2.120
2.160
325,274
+0.02(+0.93%)
Aug 01, 2023
2.080
2.150
2.032
2.140
39,667
+0.00(+0.00%)
Jul 31, 2023
2.090
2.200
2.090
2.140
38,993
+0.03(+1.42%)
Jul 28, 2023
1.926
2.180
1.926
2.110
70,688
+0.18(+9.33%)
Jul 27, 2023
1.980
1.992
1.930
1.930
7,325
-0.07(-3.50%)
Jul 26, 2023
1.990
2.045
1.989
2.000
8,639
+0.03(+1.52%)
Jul 25, 2023
1.940
1.980
1.940
1.970
8,631
-0.01(-0.50%)
Jul 24, 2023
2.025
2.025
1.970
1.980
10,280
-0.07(-3.41%)
Jul 21, 2023
1.992
2.060
1.992
2.050
11,717
+0.03(+1.49%)
Jul 20, 2023
2.020
2.060
2.000
2.020
19,041
-0.05(-2.42%)
Jul 19, 2023
2.050
2.070
2.040
2.070
5,853
+0.03(+1.47%)
Jul 18, 2023
2.010
2.050
2.000
2.040
3,266
+0.00(+0.00%)
Jul 17, 2023
2.025
2.050
1.980
2.040
24,997
+0.00(+0.00%)
Jul 14, 2023
2.010
2.075
1.910
2.040
27,981
+0.00(+0.00%)
Jul 13, 2023
2.060
2.115
2.020
2.040
37,870
-0.04(-1.92%)
Jul 12, 2023
2.190
2.190
2.050
2.080
21,420
-0.08(-3.70%)
Jul 11, 2023
2.100
2.230
2.100
2.160
31,606
+0.06(+2.84%)
Jul 10, 2023
2.050
2.130
2.050
2.100
14,240
+0.02(+0.98%)
Jul 07, 2023
2.000
2.080
2.000
2.080
10,468
+0.06(+2.97%)
Jul 06, 2023
2.010
2.050
2.000
2.020
14,993
-0.03(-1.46%)
Jul 05, 2023
2.030
2.050
2.000
2.050
14,124
+0.04(+1.99%)
Jul 03, 2023
2.090
2.090
2.010
2.010
7,324
-0.04(-1.95%)
Jun 30, 2023
2.020
2.100
2.018
2.050
16,255
-0.04(-1.91%)
Jun 29, 2023
2.060
2.090
2.020
2.090
11,583
+0.04(+1.95%)
Jun 28, 2023
2.060
2.060
2.000
2.050
14,345
+0.01(+0.49%)
Jun 27, 2023
2.030
2.069
2.000
2.040
20,677
+0.04(+2.00%)
Jun 26, 2023
2.090
2.099
2.000
2.000
28,988
-0.09(-4.31%)
Jun 23, 2023
2.090
2.220
2.050
2.090
75,171
+0.00(+0.00%)
Jun 22, 2023
2.100
2.140
2.050
2.090
48,272
-0.01(-0.48%)
Jun 21, 2023
2.210
2.210
2.060
2.100
38,394
+0.01(+0.48%)
Jun 20, 2023
2.180
2.249
2.080
2.090
29,261
-0.07(-3.24%)
Jun 16, 2023
2.300
2.306
2.120
2.160
44,408
-0.02(-0.92%)
Jun 15, 2023
2.080
2.350
2.070
2.180
184,205
+0.06(+2.83%)
Jun 14, 2023
2.080
2.290
2.050
2.120
286,676
-0.13(-5.78%)
Jun 13, 2023
2.680
2.860
2.060
2.250
6,962,240
-0.12(-5.25%)
Jun 12, 2023
2.390
2.395
2.320
2.375
21,609
+0.01(+0.62%)
Jun 09, 2023
2.260
2.360
2.244
2.360
19,407
+0.14(+6.31%)
Jun 08, 2023
2.250
2.260
2.200
2.220
12,988
+0.00(+0.00%)
Jun 07, 2023
2.170
2.270
2.125
2.220
26,025
-0.02(-0.89%)
Jun 06, 2023
2.250
2.310
2.180
2.240
25,760
-0.01(-0.44%)
Jun 05, 2023
2.275
2.291
2.230
2.250
4,993
+0.04(+1.81%)
Jun 02, 2023
2.240
2.330
2.210
2.210
17,814
+0.04(+1.84%)
Jun 01, 2023
2.105
2.270
2.105
2.170
9,711
-0.02(-0.87%)
May 31, 2023
2.105
2.200
2.105
2.189
9,358
+0.07(+3.50%)
May 30, 2023
2.070
2.150
2.020
2.115
8,811
+0.07(+3.17%)
May 26, 2023
2.080
2.137
2.030
2.050
5,913
-0.03(-1.44%)
May 25, 2023
2.064
2.080
2.050
2.080
3,911
-0.03(-1.42%)
May 24, 2023
2.120
2.200
2.110
2.110
4,853
-0.09(-4.09%)
May 23, 2023
2.010
2.200
2.010
2.200
7,463
+0.07(+3.29%)
May 22, 2023
2.160
2.160
2.065
2.130
8,140
+0.04(+1.91%)
May 19, 2023
2.110
2.120
2.022
2.090
18,101
+0.02(+0.97%)
May 18, 2023
2.100
2.117
1.950
2.070
7,538
-0.01(-0.48%)
May 17, 2023
2.000
2.090
2.000
2.080
6,236
+0.02(+0.97%)
May 16, 2023
1.960
2.150
1.960
2.060
1,911
-0.03(-1.44%)
May 15, 2023
1.990
2.100
1.990
2.090
8,717
+0.04(+1.95%)
May 12, 2023
2.110
2.161
2.040
2.050
7,356
-0.13(-5.96%)
May 11, 2023
1.990
2.240
1.880
2.180
25,047
+0.22(+11.22%)
May 10, 2023
2.150
2.150
1.920
1.960
33,781
-0.19(-8.84%)
May 09, 2023
2.140
2.250
2.030
2.150
308,781
-0.07(-3.15%)
May 08, 2023
2.230
2.250
2.180
2.220
2,548
+0.02(+0.90%)
May 05, 2023
2.130
2.250
2.130
2.200
5,247
+0.03(+1.15%)
May 04, 2023
2.120
2.190
2.120
2.175
4,922
+0.03(+1.64%)
May 03, 2023
2.090
2.220
2.010
2.140
14,719
+0.02(+0.94%)
May 02, 2023
2.130
2.244
2.109
2.120
8,111
-0.03(-1.40%)
May 01, 2023
2.100
2.180
2.100
2.150
3,869
+0.00(+0.00%)
Apr 28, 2023
2.110
2.280
2.110
2.150
3,662
-0.09(-4.02%)
Apr 27, 2023
2.190
2.240
2.090
2.240
12,359
-0.03(-1.32%)
Apr 26, 2023
2.155
2.290
2.070
2.270
23,367
+0.17(+8.10%)
Apr 25, 2023
2.110
2.120
2.041
2.100
16,509
+0.04(+1.94%)
Apr 24, 2023
2.090
2.117
2.060
2.060
14,844
-0.08(-3.74%)
Apr 21, 2023
2.150
2.280
2.130
2.140
11,067
-0.02(-0.93%)
Apr 20, 2023
2.220
2.260
2.160
2.160
8,947
-0.08(-3.57%)
Apr 19, 2023
2.280
2.340
2.210
2.240
8,391
-0.10(-4.27%)
Apr 18, 2023
2.320
2.400
2.230
2.340
18,955
+0.08(+3.54%)
Apr 17, 2023
2.373
2.373
2.250
2.260
18,749
-0.11(-4.64%)
Apr 14, 2023
2.370
2.420
2.270
2.370
39,901
-0.01(-0.40%)
Apr 13, 2023
2.400
2.400
2.320
2.379
12,357
-0.03(-1.06%)
Apr 12, 2023
2.050
2.478
2.040
2.405
82,979
+0.30(+14.52%)
Apr 11, 2023
2.340
2.370
1.770
2.100
112,310
-0.29(-12.13%)
Apr 10, 2023
2.250
2.390
2.250
2.390
19,728
+0.04(+1.70%)
Apr 06, 2023
2.230
2.389
2.210
2.350
27,794
+0.10(+4.44%)
Apr 05, 2023
2.010
2.250
2.010
2.250
48,524
+0.13(+6.13%)
Apr 04, 2023
2.220
2.220
2.070
2.120
15,203
-0.06(-2.75%)
Apr 03, 2023
2.030
2.240
2.030
2.180
35,994
+0.08(+3.81%)
Mar 31, 2023
2.060
2.100
1.910
2.100
78,062
+0.06(+2.94%)
Mar 30, 2023
1.970
2.090
1.860
2.040
37,624
+0.05(+2.51%)
Mar 29, 2023
2.030
2.030
1.890
1.990
17,599
+0.01(+0.51%)
Mar 28, 2023
1.970
2.036
1.860
1.980
19,099
-0.03(-1.49%)
Mar 27, 2023
1.960
2.085
1.900
2.010
53,722
-0.05(-2.43%)
Mar 24, 2023
1.980
2.060
1.960
2.060
14,164
+0.02(+0.98%)
Mar 23, 2023
1.880
2.040
1.870
2.040
21,403
+0.10(+5.15%)
Mar 22, 2023
1.820
1.940
1.810
1.940
10,504
+0.09(+4.86%)
Mar 21, 2023
1.740
1.907
1.710
1.850
45,876
-0.04(-2.12%)
Mar 20, 2023
1.900
1.900
1.810
1.890
10,985
-0.01(-0.53%)
Mar 17, 2023
1.860
1.920
1.820
1.900
17,164
+0.05(+2.70%)
Mar 16, 2023
1.860
1.950
1.800
1.850
101,256
-0.06(-3.14%)
Mar 15, 2023
2.300
2.620
1.740
1.910
1,517,014
-0.11(-5.45%)
Mar 14, 2023
2.080
2.110
1.980
2.020
30,930
-0.05(-2.42%)
Mar 13, 2023
2.160
2.220
2.050
2.070
17,438
-0.12(-5.34%)
Mar 10, 2023
2.260
2.310
2.080
2.187
39,685
-0.09(-4.09%)
Mar 09, 2023
2.310
2.345
2.260
2.280
18,335
-0.03(-1.30%)
Mar 08, 2023
2.368
2.428
2.240
2.310
18,196
-0.10(-4.15%)
Mar 07, 2023
2.330
2.432
2.260
2.410
32,975
+0.04(+1.69%)
Mar 06, 2023
2.310
2.480
2.250
2.370
40,738
+0.00(+0.00%)
Mar 03, 2023
2.330
2.370
2.250
2.370
32,574
+0.11(+4.87%)
Mar 02, 2023
2.250
2.380
2.150
2.260
32,488
+0.00(+0.00%)
Mar 01, 2023
2.250
2.340
2.200
2.260
35,176
+0.02(+0.89%)
Feb 28, 2023
2.160
2.290
2.160
2.240
59,431
+0.04(+1.82%)
Feb 27, 2023
2.310
2.370
2.170
2.200
38,478
-0.05(-2.22%)
Feb 24, 2023
2.300
2.461
2.250
2.250
66,435
-0.10(-4.26%)
Feb 23, 2023
2.370
2.450
2.290
2.350
73,665
-0.02(-0.84%)
Feb 22, 2023
2.410
2.640
2.360
2.370
54,659
-0.08(-3.27%)
Feb 21, 2023
2.710
2.724
2.410
2.450
49,425
-0.26(-9.59%)
Feb 17, 2023
2.640
2.737
2.640
2.710
33,699
-0.02(-0.73%)
Feb 16, 2023
2.660
2.750
2.560
2.730
93,153
+0.01(+0.37%)
Feb 15, 2023
2.570
2.750
2.560
2.720
123,037
+0.09(+3.42%)
Feb 14, 2023
2.810
2.900
2.520
2.630
287,657
-0.23(-8.04%)
Feb 13, 2023
2.800
3.140
2.440
2.860
2,577,231
+0.37(+14.86%)
Feb 10, 2023
2.350
2.560
2.280
2.490
125,962
+0.13(+5.51%)
Feb 09, 2023
2.550
2.571
2.250
2.360
107,793
-0.17(-6.63%)
Feb 08, 2023
2.520
2.615
2.470
2.527
54,485
-0.03(-1.27%)
Feb 07, 2023
2.690
2.690
2.510
2.560
149,454
-0.06(-2.29%)
Feb 06, 2023
2.670
2.840
2.500
2.620
254,098
-0.08(-3.14%)
Feb 03, 2023
2.910
3.041
2.600
2.705
277,474
-0.35(-11.60%)
Feb 02, 2023
2.630
3.978
2.590
3.060
4,476,137
+0.43(+16.35%)
Feb 01, 2023
2.630
2.660
2.440
2.630
209,184
-0.14(-4.90%)
Jan 31, 2023
2.900
2.920
2.530
2.765
1,024,788
+0.17(+6.37%)
Jan 30, 2023
2.650
2.650
2.530
2.600
14,476
+0.04(+1.45%)
Jan 27, 2023
2.520
2.630
2.520
2.563
15,494
+0.00(+0.19%)
Jan 26, 2023
2.520
2.628
2.520
2.558
16,048
-0.02(-0.85%)
Jan 25, 2023
2.520
2.580
2.520
2.580
14,155
+0.02(+0.78%)
Jan 24, 2023
2.520
2.611
2.520
2.560
35,790
-0.05(-1.92%)
Jan 23, 2023
2.600
2.645
2.530
2.610
33,510
+0.01(+0.38%)
Jan 20, 2023
2.530
2.733
2.520
2.600
29,459
-0.03(-1.14%)
Jan 19, 2023
2.670
2.750
2.520
2.630
49,229
-0.08(-2.96%)
Jan 18, 2023
2.710
2.800
2.680
2.710
38,612
-0.06(-2.17%)
Jan 17, 2023
2.810
2.910
2.750
2.770
47,768
-0.06(-2.12%)
Jan 13, 2023
2.640
2.837
2.640
2.830
14,106
+0.12(+4.43%)
Jan 12, 2023
2.850
2.850
2.670
2.710
74,402
-0.14(-4.91%)
Jan 11, 2023
2.810
2.950
2.710
2.850
43,328
-0.04(-1.38%)
Jan 10, 2023
3.000
3.400
2.620
2.890
296,496
-0.09(-3.02%)
Jan 09, 2023
2.940
3.020
2.780
2.980
197,644
+0.16(+5.67%)
Jan 06, 2023
2.510
2.820
2.350
2.820
208,332
+0.25(+9.94%)
Jan 05, 2023
2.840
2.841
2.560
2.565
141,100
-0.23(-8.06%)
Jan 04, 2023
3.000
3.020
2.680
2.790
269,069
-0.28(-9.12%)
Jan 03, 2023
2.970
3.430
2.730
3.070
1,061,861
-0.29(-8.63%)
Dec 30, 2022
4.850
6.560
3.120
3.360
23,406,168
-0.06(-1.75%)
Dec 29, 2022
2.780
3.550
2.780
3.420
110,897
+0.55(+19.16%)
Dec 28, 2022
2.660
2.910
2.660
2.870
21,195
-0.06(-2.05%)
Dec 27, 2022
2.910
2.980
2.690
2.930
12,304
-0.07(-2.33%)
Dec 23, 2022
2.910
3.190
2.760
3.000
35,770
-0.15(-4.76%)
Dec 22, 2022
2.920
3.150
2.920
3.150
11,166
+0.24(+8.25%)
Dec 21, 2022
2.780
3.250
2.710
2.910
14,486
+0.13(+4.68%)
Dec 20, 2022
2.720
2.950
2.600
2.780
28,616
+0.05(+1.83%)
Dec 19, 2022
2.941
2.995
2.600
2.730
12,713
+0.12(+4.60%)
Dec 16, 2022
3.250
3.280
2.610
2.610
32,719
-0.62(-19.20%)
Dec 15, 2022
2.960
3.290
2.931
3.230
14,127
+0.00(+0.00%)
Dec 14, 2022
3.000
3.240
2.880
3.230
9,705
+0.06(+1.89%)
Dec 13, 2022
3.610
3.610
2.880
3.170
52,391
-0.40(-11.20%)
Dec 12, 2022
3.660
3.660
3.290
3.570
15,596
-0.08(-2.19%)
Dec 09, 2022
3.320
3.650
3.320
3.650
1,938
+0.05(+1.39%)
Dec 08, 2022
3.620
3.630
3.408
3.600
2,668
-0.01(-0.28%)
Dec 07, 2022
3.569
3.620
3.569
3.610
4,299
-0.02(-0.55%)
Dec 06, 2022
3.340
3.630
3.340
3.630
5,049
+0.08(+2.25%)
Dec 05, 2022
3.550
3.550
3.330
3.550
9,162
+0.04(+1.14%)
Dec 02, 2022
3.310
3.520
3.103
3.510
2,937
+0.01(+0.29%)
Dec 01, 2022
3.360
3.510
3.350
3.500
12,743
-0.05(-1.41%)
Nov 30, 2022
3.500
3.550
3.300
3.550
8,538
-0.07(-1.93%)
Nov 29, 2022
3.517
3.650
3.463
3.620
7,331
-0.05(-1.36%)
Nov 28, 2022
3.360
3.690
3.290
3.670
5,881
+0.03(+0.82%)
Nov 25, 2022
3.565
3.690
3.565
3.640
4,261
+0.18(+5.20%)
Nov 23, 2022
3.510
3.650
3.450
3.460
12,371
-0.20(-5.46%)
Nov 22, 2022
3.500
3.740
3.400
3.660
5,328
-0.03(-0.81%)
Nov 21, 2022
3.280
3.700
3.280
3.690
9,673
+0.14(+3.94%)
Nov 18, 2022
3.550
3.550
3.000
3.550
22,149
+0.01(+0.28%)
Nov 17, 2022
3.390
3.540
3.390
3.540
1,268
+0.18(+5.36%)
Nov 16, 2022
3.580
3.600
3.350
3.360
23,509
-0.24(-6.67%)
Nov 15, 2022
3.730
3.730
3.255
3.600
53,089
+0.06(+1.69%)
Nov 14, 2022
3.550
3.660
3.320
3.540
30,639
+0.06(+1.72%)
Nov 11, 2022
3.360
3.670
3.150
3.480
36,085
+0.22(+6.75%)
Nov 10, 2022
3.650
3.650
3.260
3.260
17,838
-0.15(-4.53%)
Nov 09, 2022
3.300
3.490
3.160
3.415
59,097
-0.04(-1.03%)
Nov 08, 2022
3.540
3.580
3.260
3.450
12,261
-0.15(-4.17%)
Nov 07, 2022
3.670
3.790
3.560
3.600
6,880
-0.15(-4.00%)
Nov 04, 2022
3.700
3.960
3.520
3.750
10,090
-0.15(-3.88%)
Nov 03, 2022
3.850
3.974
3.700
3.901
12,590
+0.16(+4.31%)
Nov 02, 2022
3.860
4.106
3.710
3.740
14,327
-0.13(-3.37%)
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.