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
High Tide Inc
(NQ:
HITI
)
2.210
-0.180 (-7.53%)
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 (%)
Apr 28, 2023
1.310
1.340
1.305
1.340
82,324
+0.03(+2.29%)
Apr 27, 2023
1.260
1.320
1.260
1.310
112,401
+0.05(+3.97%)
Apr 26, 2023
1.270
1.290
1.240
1.260
94,609
+0.00(+0.00%)
Apr 25, 2023
1.250
1.300
1.250
1.260
87,271
+0.01(+0.80%)
Apr 24, 2023
1.310
1.310
1.250
1.250
86,455
-0.06(-4.58%)
Apr 21, 2023
1.330
1.350
1.290
1.310
123,955
-0.03(-2.24%)
Apr 20, 2023
1.330
1.370
1.330
1.340
114,475
-0.02(-1.47%)
Apr 19, 2023
1.350
1.380
1.320
1.360
140,713
+0.01(+0.74%)
Apr 18, 2023
1.320
1.380
1.320
1.350
171,719
-0.01(-0.74%)
Apr 17, 2023
1.310
1.360
1.300
1.360
122,888
+0.02(+1.49%)
Apr 14, 2023
1.340
1.360
1.320
1.340
101,455
+0.00(+0.00%)
Apr 13, 2023
1.310
1.340
1.290
1.340
221,057
+0.06(+4.69%)
Apr 12, 2023
1.270
1.310
1.250
1.280
107,386
+0.02(+1.59%)
Apr 11, 2023
1.320
1.330
1.250
1.260
202,497
-0.08(-5.97%)
Apr 10, 2023
1.350
1.370
1.300
1.340
107,125
+0.00(+0.00%)
Apr 06, 2023
1.280
1.340
1.280
1.340
90,466
+0.04(+3.08%)
Apr 05, 2023
1.290
1.300
1.260
1.300
103,537
+0.00(+0.00%)
Apr 04, 2023
1.390
1.390
1.270
1.300
142,537
-0.04(-2.99%)
Apr 03, 2023
1.400
1.420
1.320
1.340
213,477
-0.02(-1.83%)
Mar 31, 2023
1.310
1.400
1.310
1.365
388,557
+0.09(+7.48%)
Mar 30, 2023
1.270
1.310
1.250
1.270
276,499
+0.07(+5.83%)
Mar 29, 2023
1.210
1.224
1.180
1.200
106,204
+0.02(+1.69%)
Mar 28, 2023
1.160
1.210
1.150
1.180
162,613
+0.03(+2.61%)
Mar 27, 2023
1.160
1.180
1.100
1.150
117,725
+0.04(+3.60%)
Mar 24, 2023
1.100
1.110
1.065
1.110
181,660
+0.00(+0.00%)
Mar 23, 2023
1.110
1.140
1.098
1.110
170,055
+0.02(+1.83%)
Mar 22, 2023
1.180
1.200
1.090
1.090
276,413
-0.09(-7.63%)
Mar 21, 2023
1.160
1.187
1.090
1.180
344,317
+0.05(+4.42%)
Mar 20, 2023
1.200
1.240
1.130
1.130
538,968
-0.03(-2.59%)
Mar 17, 2023
1.140
1.200
1.060
1.160
538,800
+0.02(+1.75%)
Mar 16, 2023
1.060
1.160
1.045
1.140
358,835
+0.10(+9.62%)
Mar 15, 2023
1.130
1.160
1.034
1.040
276,708
-0.09(-7.96%)
Mar 14, 2023
1.100
1.140
1.090
1.130
225,390
+0.02(+1.80%)
Mar 13, 2023
1.150
1.170
1.100
1.110
195,539
-0.01(-0.89%)
Mar 10, 2023
1.210
1.210
1.120
1.120
323,071
-0.06(-5.08%)
Mar 09, 2023
1.280
1.300
1.180
1.180
226,173
-0.07(-5.60%)
Mar 08, 2023
1.330
1.330
1.240
1.250
238,380
-0.04(-3.10%)
Mar 07, 2023
1.360
1.360
1.280
1.290
263,295
-0.08(-5.84%)
Mar 06, 2023
1.340
1.370
1.320
1.370
163,218
+0.00(+0.00%)
Mar 03, 2023
1.370
1.370
1.330
1.370
108,131
+0.02(+1.48%)
Mar 02, 2023
1.370
1.410
1.330
1.350
78,693
+0.00(+0.00%)
Mar 01, 2023
1.410
1.410
1.340
1.350
95,782
-0.04(-2.88%)
Feb 28, 2023
1.380
1.400
1.350
1.390
125,514
+0.03(+2.21%)
Feb 27, 2023
1.370
1.400
1.350
1.360
98,816
-0.01(-0.73%)
Feb 24, 2023
1.370
1.380
1.330
1.370
176,897
+0.00(+0.00%)
Feb 23, 2023
1.400
1.440
1.360
1.370
48,917
-0.02(-1.44%)
Feb 22, 2023
1.380
1.420
1.350
1.390
72,785
+0.04(+2.96%)
Feb 21, 2023
1.470
1.470
1.350
1.350
145,827
-0.06(-4.26%)
Feb 17, 2023
1.420
1.450
1.380
1.410
147,692
-0.01(-0.70%)
Feb 16, 2023
1.460
1.471
1.400
1.420
212,323
-0.05(-3.40%)
Feb 15, 2023
1.370
1.470
1.350
1.470
266,447
+0.07(+5.00%)
Feb 14, 2023
1.410
1.440
1.330
1.400
224,229
+0.02(+1.45%)
Feb 13, 2023
1.410
1.440
1.380
1.380
196,532
-0.04(-2.82%)
Feb 10, 2023
1.470
1.510
1.420
1.420
230,231
-0.04(-2.74%)
Feb 09, 2023
1.560
1.560
1.460
1.460
192,055
-0.07(-4.58%)
Feb 08, 2023
1.570
1.607
1.530
1.530
137,360
-0.05(-3.16%)
Feb 07, 2023
1.570
1.600
1.550
1.580
161,850
+0.01(+0.64%)
Feb 06, 2023
1.590
1.608
1.550
1.570
190,338
-0.02(-1.26%)
Feb 03, 2023
1.620
1.640
1.575
1.590
215,496
-0.03(-1.85%)
Feb 02, 2023
1.610
1.640
1.550
1.620
332,870
+0.04(+2.53%)
Feb 01, 2023
1.600
1.610
1.520
1.580
269,752
-0.03(-1.86%)
Jan 31, 2023
1.610
1.680
1.560
1.610
827,174
-0.12(-6.94%)
Jan 30, 2023
1.710
1.790
1.690
1.730
378,114
+0.03(+1.76%)
Jan 27, 2023
1.620
1.720
1.590
1.700
328,058
+0.08(+4.94%)
Jan 26, 2023
1.620
1.670
1.620
1.620
191,554
+0.05(+3.18%)
Jan 25, 2023
1.530
1.580
1.530
1.570
97,390
+0.03(+1.95%)
Jan 24, 2023
1.530
1.570
1.530
1.540
132,445
-0.01(-0.65%)
Jan 23, 2023
1.510
1.560
1.500
1.550
194,627
+0.04(+2.65%)
Jan 20, 2023
1.480
1.510
1.470
1.510
65,376
+0.03(+2.03%)
Jan 19, 2023
1.490
1.500
1.470
1.480
59,180
-0.01(-0.67%)
Jan 18, 2023
1.510
1.520
1.490
1.490
125,756
-0.01(-0.67%)
Jan 17, 2023
1.500
1.500
1.466
1.500
87,306
-0.01(-0.66%)
Jan 13, 2023
1.530
1.550
1.470
1.510
154,501
-0.02(-1.31%)
Jan 12, 2023
1.550
1.550
1.480
1.530
140,332
+0.00(+0.00%)
Jan 11, 2023
1.500
1.530
1.480
1.530
100,019
+0.01(+0.66%)
Jan 10, 2023
1.460
1.530
1.450
1.520
146,249
+0.03(+2.01%)
Jan 09, 2023
1.510
1.510
1.420
1.490
182,001
+0.00(+0.00%)
Jan 06, 2023
1.490
1.500
1.450
1.490
158,282
+0.02(+1.36%)
Jan 05, 2023
1.510
1.560
1.465
1.470
100,352
-0.08(-5.16%)
Jan 04, 2023
1.520
1.580
1.500
1.550
97,596
+0.03(+1.97%)
Jan 03, 2023
1.530
1.582
1.460
1.520
321,655
-0.02(-1.30%)
Dec 30, 2022
1.460
1.540
1.435
1.540
200,012
+0.05(+3.36%)
Dec 29, 2022
1.390
1.490
1.380
1.490
105,887
+0.10(+7.19%)
Dec 28, 2022
1.440
1.500
1.390
1.390
328,098
-0.08(-5.44%)
Dec 27, 2022
1.420
1.490
1.400
1.470
195,414
+0.04(+2.80%)
Dec 23, 2022
1.460
1.510
1.420
1.430
160,599
-0.03(-2.05%)
Dec 22, 2022
1.460
1.500
1.430
1.460
125,789
+0.00(+0.00%)
Dec 21, 2022
1.480
1.500
1.430
1.460
126,229
+0.00(+0.00%)
Dec 20, 2022
1.460
1.505
1.400
1.460
181,245
+0.00(+0.00%)
Dec 19, 2022
1.560
1.560
1.440
1.460
153,208
-0.06(-3.95%)
Dec 16, 2022
1.450
1.520
1.390
1.520
187,446
+0.07(+4.83%)
Dec 15, 2022
1.490
1.520
1.430
1.450
175,384
-0.06(-3.97%)
Dec 14, 2022
1.520
1.540
1.490
1.510
174,859
-0.01(-0.66%)
Dec 13, 2022
1.620
1.620
1.510
1.520
193,506
-0.01(-0.65%)
Dec 12, 2022
1.570
1.590
1.520
1.530
113,169
-0.01(-0.65%)
Dec 09, 2022
1.540
1.608
1.510
1.540
198,310
+0.00(+0.00%)
Dec 08, 2022
1.570
1.598
1.515
1.540
127,888
-0.01(-0.65%)
Dec 07, 2022
1.650
1.690
1.550
1.550
196,664
-0.10(-6.06%)
Dec 06, 2022
1.760
1.790
1.650
1.650
182,679
-0.12(-6.78%)
Dec 05, 2022
1.750
1.860
1.735
1.770
528,525
+0.02(+1.14%)
Dec 02, 2022
1.800
1.820
1.650
1.750
509,293
-0.05(-2.78%)
Dec 01, 2022
1.830
1.900
1.780
1.800
321,428
-0.06(-3.23%)
Nov 30, 2022
1.860
1.960
1.770
1.860
365,686
-0.03(-1.59%)
Nov 29, 2022
1.820
1.900
1.670
1.890
291,934
+0.08(+4.42%)
Nov 28, 2022
1.880
1.890
1.600
1.810
661,246
-0.08(-4.23%)
Nov 25, 2022
1.870
1.910
1.850
1.890
142,480
+0.02(+1.07%)
Nov 23, 2022
2.020
2.055
1.780
1.870
670,277
-0.06(-3.11%)
Nov 22, 2022
2.010
2.230
1.885
1.930
1,177,901
+0.07(+3.76%)
Nov 21, 2022
1.800
1.920
1.770
1.860
304,042
+0.08(+4.49%)
Nov 18, 2022
1.640
1.800
1.620
1.780
275,493
+0.14(+8.54%)
Nov 17, 2022
1.710
1.760
1.620
1.640
269,016
-0.07(-4.09%)
Nov 16, 2022
1.660
1.760
1.550
1.710
265,151
+0.06(+3.64%)
Nov 15, 2022
1.510
1.660
1.505
1.650
408,580
+0.14(+9.27%)
Nov 14, 2022
1.430
1.530
1.430
1.510
296,050
+0.05(+3.42%)
Nov 11, 2022
1.420
1.460
1.380
1.460
293,639
+0.05(+3.55%)
Nov 10, 2022
1.320
1.410
1.310
1.410
333,467
+0.09(+6.82%)
Nov 09, 2022
1.350
1.400
1.320
1.320
288,968
-0.03(-2.22%)
Nov 08, 2022
1.360
1.430
1.330
1.350
166,663
-0.02(-1.46%)
Nov 07, 2022
1.400
1.400
1.350
1.370
73,511
+0.01(+0.74%)
Nov 04, 2022
1.390
1.395
1.350
1.360
80,731
-0.01(-0.73%)
Nov 03, 2022
1.350
1.380
1.330
1.370
122,290
+0.03(+2.24%)
Nov 02, 2022
1.400
1.420
1.330
1.340
133,924
-0.05(-3.60%)
Nov 01, 2022
1.450
1.474
1.390
1.390
215,499
-0.07(-4.79%)
Oct 31, 2022
1.420
1.460
1.370
1.460
338,017
+0.03(+2.10%)
Oct 28, 2022
1.380
1.430
1.360
1.430
140,987
+0.07(+5.15%)
Oct 27, 2022
1.410
1.430
1.360
1.360
66,612
-0.05(-3.55%)
Oct 26, 2022
1.410
1.474
1.390
1.410
132,665
-0.02(-1.40%)
Oct 25, 2022
1.360
1.450
1.350
1.430
279,892
+0.10(+7.52%)
Oct 24, 2022
1.430
1.431
1.330
1.330
222,472
-0.11(-7.64%)
Oct 21, 2022
1.410
1.442
1.380
1.440
67,684
+0.04(+2.86%)
Oct 20, 2022
1.440
1.470
1.400
1.400
142,691
-0.03(-2.10%)
Oct 19, 2022
1.470
1.470
1.430
1.430
132,531
-0.04(-2.72%)
Oct 18, 2022
1.440
1.480
1.430
1.470
134,049
+0.03(+2.08%)
Oct 17, 2022
1.390
1.460
1.390
1.440
187,926
+0.06(+4.35%)
Oct 14, 2022
1.400
1.420
1.360
1.380
83,677
-0.03(-2.13%)
Oct 13, 2022
1.380
1.410
1.300
1.410
318,765
+0.01(+0.71%)
Oct 12, 2022
1.360
1.410
1.350
1.400
103,436
+0.05(+3.70%)
Oct 11, 2022
1.420
1.460
1.350
1.350
238,778
-0.08(-5.59%)
Oct 10, 2022
1.450
1.460
1.410
1.430
105,311
-0.01(-0.69%)
Oct 07, 2022
1.520
1.550
1.420
1.440
567,593
-0.06(-4.00%)
Oct 06, 2022
1.420
1.550
1.380
1.500
664,929
+0.10(+7.14%)
Oct 05, 2022
1.400
1.430
1.370
1.400
220,294
-0.03(-2.10%)
Oct 04, 2022
1.400
1.440
1.400
1.430
114,476
+0.01(+0.70%)
Oct 03, 2022
1.420
1.450
1.390
1.420
178,184
+0.02(+1.43%)
Sep 30, 2022
1.380
1.420
1.360
1.400
167,443
+0.03(+2.19%)
Sep 29, 2022
1.420
1.420
1.321
1.370
333,668
-0.04(-2.84%)
Sep 28, 2022
1.400
1.430
1.380
1.410
222,030
-0.01(-0.70%)
Sep 27, 2022
1.400
1.430
1.380
1.420
214,891
+0.03(+2.16%)
Sep 26, 2022
1.420
1.430
1.360
1.390
100,357
+0.00(+0.00%)
Sep 23, 2022
1.430
1.430
1.370
1.390
224,717
-0.02(-1.42%)
Sep 22, 2022
1.430
1.490
1.390
1.410
200,989
-0.02(-1.40%)
Sep 21, 2022
1.420
1.460
1.380
1.430
326,584
+0.04(+2.88%)
Sep 20, 2022
1.490
1.490
1.390
1.390
199,423
-0.08(-5.44%)
Sep 19, 2022
1.450
1.510
1.430
1.470
237,747
+0.01(+0.68%)
Sep 16, 2022
1.440
1.490
1.410
1.460
254,176
+0.00(+0.00%)
Sep 15, 2022
1.550
1.590
1.430
1.460
1,145,440
-0.04(-2.67%)
Sep 14, 2022
1.450
1.500
1.400
1.500
2,951,981
+0.05(+3.45%)
Sep 13, 2022
1.490
1.503
1.430
1.450
142,571
-0.07(-4.61%)
Sep 12, 2022
1.520
1.540
1.466
1.520
167,322
+0.01(+0.66%)
Sep 09, 2022
1.440
1.510
1.440
1.510
136,216
+0.08(+5.59%)
Sep 08, 2022
1.400
1.430
1.370
1.430
46,790
+0.02(+1.42%)
Sep 07, 2022
1.380
1.410
1.360
1.410
114,455
+0.03(+2.17%)
Sep 06, 2022
1.410
1.440
1.380
1.380
121,661
-0.04(-2.82%)
Sep 02, 2022
1.440
1.490
1.420
1.420
156,859
-0.04(-2.74%)
Sep 01, 2022
1.510
1.510
1.420
1.460
95,617
-0.03(-2.01%)
Aug 31, 2022
1.420
1.490
1.420
1.490
175,936
+0.07(+4.93%)
Aug 30, 2022
1.490
1.500
1.410
1.420
76,208
-0.05(-3.40%)
Aug 29, 2022
1.400
1.490
1.380
1.470
87,207
+0.04(+2.80%)
Aug 26, 2022
1.500
1.540
1.420
1.430
95,640
-0.08(-5.30%)
Aug 25, 2022
1.400
1.514
1.400
1.510
109,033
+0.10(+7.09%)
Aug 24, 2022
1.360
1.410
1.350
1.410
94,802
+0.04(+2.92%)
Aug 23, 2022
1.410
1.430
1.370
1.370
84,660
-0.02(-1.44%)
Aug 22, 2022
1.450
1.470
1.360
1.390
221,131
-0.04(-2.80%)
Aug 19, 2022
1.480
1.510
1.430
1.430
171,112
-0.04(-2.72%)
Aug 18, 2022
1.440
1.500
1.440
1.470
192,237
+0.04(+2.80%)
Aug 17, 2022
1.480
1.500
1.430
1.430
141,157
-0.05(-3.38%)
Aug 16, 2022
1.490
1.510
1.470
1.480
134,515
-0.01(-0.67%)
Aug 15, 2022
1.500
1.510
1.468
1.490
220,361
-0.01(-0.67%)
Aug 12, 2022
1.470
1.500
1.460
1.500
98,124
+0.04(+2.74%)
Aug 11, 2022
1.490
1.500
1.450
1.460
112,984
-0.01(-0.68%)
Aug 10, 2022
1.460
1.470
1.420
1.470
148,727
+0.03(+2.08%)
Aug 09, 2022
1.450
1.468
1.410
1.440
118,047
-0.03(-2.04%)
Aug 08, 2022
1.450
1.530
1.430
1.470
418,158
+0.02(+1.38%)
Aug 05, 2022
1.450
1.450
1.400
1.450
149,392
-0.01(-0.68%)
Aug 04, 2022
1.480
1.480
1.430
1.460
119,815
+0.00(+0.00%)
Aug 03, 2022
1.470
1.487
1.440
1.460
108,601
-0.02(-1.35%)
Aug 02, 2022
1.490
1.490
1.450
1.480
195,163
+0.01(+0.68%)
Aug 01, 2022
1.460
1.490
1.410
1.470
152,278
+0.02(+1.38%)
Jul 29, 2022
1.460
1.476
1.410
1.450
159,628
+0.00(+0.00%)
Jul 28, 2022
1.390
1.450
1.370
1.450
310,184
+0.00(+0.00%)
Jul 27, 2022
1.400
1.500
1.400
1.450
184,342
+0.05(+3.57%)
Jul 26, 2022
1.560
1.590
1.400
1.400
479,192
-0.15(-9.68%)
Jul 25, 2022
1.620
1.624
1.550
1.550
151,677
+0.00(+0.00%)
Jul 22, 2022
1.600
1.640
1.550
1.550
310,683
-0.05(-3.13%)
Jul 21, 2022
1.640
1.650
1.580
1.600
283,578
-0.05(-3.03%)
Jul 20, 2022
1.640
1.650
1.570
1.650
1,212,689
+0.01(+0.61%)
Jul 19, 2022
1.680
1.730
1.610
1.640
1,823,903
-0.46(-21.90%)
Jul 18, 2022
2.080
2.160
2.060
2.100
109,356
+0.03(+1.45%)
Jul 15, 2022
2.220
2.220
2.070
2.070
151,995
-0.13(-5.91%)
Jul 14, 2022
2.050
2.200
2.030
2.200
97,871
+0.11(+5.26%)
Jul 13, 2022
2.110
2.210
2.080
2.090
69,223
-0.02(-0.95%)
Jul 12, 2022
2.190
2.270
2.050
2.110
43,007
-0.05(-2.31%)
Jul 11, 2022
2.330
2.410
2.150
2.160
91,541
-0.20(-8.47%)
Jul 08, 2022
2.260
2.420
2.250
2.360
62,540
+0.09(+3.96%)
Jul 07, 2022
2.120
2.270
2.117
2.270
114,696
+0.18(+8.61%)
Jul 06, 2022
2.090
2.090
2.000
2.090
47,058
-0.04(-1.88%)
Jul 05, 2022
1.960
2.130
1.950
2.130
71,156
+0.11(+5.45%)
Jul 01, 2022
2.040
2.055
1.980
2.020
23,537
+0.04(+2.02%)
Jun 30, 2022
1.950
2.030
1.900
1.980
143,514
+0.03(+1.54%)
Jun 29, 2022
2.020
2.020
1.900
1.950
120,470
-0.07(-3.47%)
Jun 28, 2022
2.170
2.190
2.020
2.020
74,087
-0.09(-4.27%)
Jun 27, 2022
2.130
2.160
2.060
2.110
59,205
-0.02(-0.94%)
Jun 24, 2022
2.100
2.190
2.080
2.130
75,522
+0.01(+0.47%)
Jun 23, 2022
2.080
2.160
2.030
2.120
81,544
+0.04(+1.92%)
Jun 22, 2022
2.050
2.178
2.050
2.080
88,479
-0.05(-2.35%)
Jun 21, 2022
2.100
2.190
2.060
2.130
74,254
+0.07(+3.40%)
Jun 17, 2022
2.050
2.120
1.960
2.060
130,341
+0.06(+3.00%)
Jun 16, 2022
2.000
2.080
1.950
2.000
94,603
-0.05(-2.44%)
Jun 15, 2022
2.140
2.220
1.970
2.050
299,189
-0.21(-9.29%)
Jun 14, 2022
2.260
2.260
2.100
2.260
165,338
+0.10(+4.63%)
Jun 13, 2022
2.200
2.299
2.095
2.160
211,253
-0.17(-7.30%)
Jun 10, 2022
2.350
2.450
2.250
2.330
180,471
-0.03(-1.27%)
Jun 09, 2022
2.550
2.600
2.360
2.360
67,408
-0.22(-8.53%)
Jun 08, 2022
2.650
2.740
2.580
2.580
65,465
-0.06(-2.27%)
Jun 07, 2022
2.500
2.700
2.500
2.640
115,085
+0.10(+3.94%)
Jun 06, 2022
2.670
2.770
2.540
2.540
93,588
-0.14(-5.22%)
Jun 03, 2022
2.710
2.730
2.640
2.680
56,596
-0.09(-3.25%)
Jun 02, 2022
2.630
2.770
2.580
2.770
48,678
+0.15(+5.73%)
Jun 01, 2022
2.840
2.870
2.620
2.620
92,774
-0.16(-5.76%)
May 31, 2022
2.610
2.870
2.570
2.780
138,962
+0.16(+6.11%)
May 27, 2022
2.710
2.800
2.600
2.620
111,151
-0.07(-2.60%)
May 26, 2022
2.470
2.690
2.460
2.690
79,548
+0.20(+8.03%)
May 25, 2022
2.420
2.490
2.360
2.490
96,360
+0.14(+5.96%)
May 24, 2022
2.470
2.470
2.310
2.350
109,737
-0.14(-5.62%)
May 23, 2022
2.540
2.689
2.430
2.490
107,834
-0.02(-0.80%)
May 20, 2022
2.440
2.540
2.380
2.510
127,722
+0.13(+5.46%)
May 19, 2022
2.350
2.470
2.274
2.380
115,874
+0.06(+2.59%)
May 18, 2022
2.700
2.700
2.300
2.320
214,741
-0.36(-13.43%)
May 17, 2022
2.320
2.815
2.300
2.680
502,181
+0.40(+17.54%)
May 16, 2022
1.900
2.280
1.820
2.280
457,257
+0.48(+26.67%)
May 13, 2022
2.020
2.305
1.730
1.800
906,092
-0.20(-10.00%)
May 12, 2022
2.140
2.140
1.960
2.000
314,444
-0.16(-7.41%)
May 11, 2022
2.440
2.498
2.150
2.160
249,585
-0.28(-11.48%)
May 10, 2022
2.700
2.877
2.410
2.440
198,916
-0.23(-8.61%)
May 09, 2022
2.950
3.000
2.600
2.670
155,093
-0.30(-10.10%)
May 06, 2022
3.210
3.248
2.910
2.970
203,068
-0.26(-8.05%)
May 05, 2022
3.460
3.460
3.220
3.230
134,971
-0.27(-7.71%)
May 04, 2022
3.550
3.600
3.450
3.500
62,577
+0.00(+0.00%)
May 03, 2022
3.600
3.650
3.500
3.500
45,077
-0.10(-2.78%)
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.