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
Advent Technologies Hldg Inc
(NQ:
ADN
)
3.720
+0.390 (+11.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
0.7100
0.7687
0.7001
0.7600
186,581
+0.02(+2.43%)
Apr 27, 2023
0.7160
0.7600
0.7102
0.7420
261,286
+0.01(+1.78%)
Apr 26, 2023
0.7690
0.7753
0.7000
0.7290
226,805
-0.04(-5.21%)
Apr 25, 2023
0.7800
0.7800
0.7400
0.7691
173,006
-0.00(-0.12%)
Apr 24, 2023
0.7500
0.7919
0.7300
0.7700
370,730
+0.00(+0.57%)
Apr 21, 2023
0.7800
0.7800
0.7500
0.7656
343,723
-0.01(-1.72%)
Apr 20, 2023
0.8120
0.8175
0.7700
0.7790
374,637
-0.05(-5.61%)
Apr 19, 2023
0.8126
0.8300
0.7900
0.8253
401,014
-0.00(-0.57%)
Apr 18, 2023
0.8911
0.8911
0.8200
0.8300
296,860
-0.06(-6.85%)
Apr 17, 2023
0.8700
0.8970
0.8410
0.8910
472,455
+0.05(+6.07%)
Apr 14, 2023
0.9404
0.9404
0.7921
0.8400
1,318,568
-0.11(-12.00%)
Apr 13, 2023
0.9900
1.010
0.9000
0.9545
648,647
-0.02(-2.26%)
Apr 12, 2023
1.020
1.040
0.9708
0.9766
801,760
-0.05(-5.18%)
Apr 11, 2023
1.060
1.110
1.010
1.030
819,762
-0.05(-4.63%)
Apr 10, 2023
1.070
1.080
1.050
1.080
294,709
+0.00(+0.00%)
Apr 06, 2023
1.070
1.080
1.050
1.080
301,179
+0.00(+0.00%)
Apr 05, 2023
1.050
1.090
1.030
1.080
431,582
+0.00(+0.00%)
Apr 04, 2023
1.060
1.090
1.030
1.080
506,166
-0.01(-0.92%)
Apr 03, 2023
1.040
1.090
1.020
1.090
806,160
+0.03(+2.83%)
Mar 31, 2023
1.050
1.080
0.9400
1.060
2,708,930
-0.11(-9.40%)
Mar 30, 2023
1.090
1.240
1.060
1.170
2,316,174
+0.10(+9.35%)
Mar 29, 2023
1.060
1.085
1.030
1.070
1,262,941
+0.01(+0.94%)
Mar 28, 2023
1.100
1.100
1.030
1.060
1,134,874
-0.02(-1.85%)
Mar 27, 2023
1.120
1.140
1.030
1.080
1,770,655
-0.03(-2.70%)
Mar 24, 2023
1.170
1.190
1.050
1.110
4,012,034
-0.09(-7.50%)
Mar 23, 2023
1.570
1.599
1.150
1.200
35,726,260
-0.01(-0.83%)
Mar 22, 2023
1.320
1.346
1.210
1.210
223,915
-0.09(-6.92%)
Mar 21, 2023
1.210
1.350
1.170
1.300
515,074
+0.15(+13.04%)
Mar 20, 2023
1.230
1.290
1.150
1.150
507,977
-0.02(-1.71%)
Mar 17, 2023
1.360
1.360
1.150
1.170
1,504,979
-0.16(-12.03%)
Mar 16, 2023
1.360
1.370
1.280
1.330
507,501
-0.04(-2.92%)
Mar 15, 2023
1.350
1.415
1.335
1.370
200,492
-0.04(-2.84%)
Mar 14, 2023
1.400
1.490
1.360
1.410
345,949
+0.04(+2.92%)
Mar 13, 2023
1.400
1.490
1.300
1.370
480,452
-0.05(-3.52%)
Mar 10, 2023
1.520
1.560
1.380
1.420
450,613
-0.13(-8.39%)
Mar 09, 2023
1.650
1.650
1.530
1.550
307,527
-0.10(-6.06%)
Mar 08, 2023
1.700
1.720
1.590
1.650
319,987
-0.07(-4.07%)
Mar 07, 2023
1.740
1.768
1.700
1.720
213,905
-0.02(-1.15%)
Mar 06, 2023
1.780
1.802
1.720
1.740
241,783
-0.04(-2.25%)
Mar 03, 2023
1.730
1.780
1.700
1.780
320,149
+0.06(+3.49%)
Mar 02, 2023
1.770
1.770
1.700
1.720
210,101
-0.02(-1.15%)
Mar 01, 2023
1.830
1.830
1.730
1.740
276,822
-0.01(-0.57%)
Feb 28, 2023
1.780
1.820
1.750
1.750
242,679
-0.03(-1.69%)
Feb 27, 2023
1.850
1.850
1.780
1.780
184,050
-0.03(-1.66%)
Feb 24, 2023
1.850
1.850
1.780
1.810
195,713
-0.05(-2.69%)
Feb 23, 2023
1.880
1.910
1.850
1.860
209,041
+0.02(+1.09%)
Feb 22, 2023
1.940
1.960
1.825
1.840
415,217
-0.09(-4.66%)
Feb 21, 2023
2.040
2.040
1.920
1.930
228,673
-0.11(-5.39%)
Feb 17, 2023
2.000
2.040
1.970
2.040
297,911
+0.06(+3.03%)
Feb 16, 2023
1.950
2.050
1.920
1.980
305,403
+0.01(+0.51%)
Feb 15, 2023
1.830
2.010
1.810
1.970
470,300
+0.13(+7.07%)
Feb 14, 2023
1.830
1.890
1.810
1.840
257,836
-0.01(-0.54%)
Feb 13, 2023
1.850
1.905
1.810
1.850
271,413
+0.00(+0.00%)
Feb 10, 2023
1.850
1.850
1.740
1.850
352,917
-0.03(-1.60%)
Feb 09, 2023
1.930
1.965
1.850
1.880
292,991
-0.03(-1.57%)
Feb 08, 2023
1.940
1.970
1.900
1.910
326,007
-0.06(-3.05%)
Feb 07, 2023
2.000
2.010
1.930
1.970
266,570
-0.04(-1.99%)
Feb 06, 2023
1.990
2.060
1.970
2.010
381,708
-0.03(-1.47%)
Feb 03, 2023
1.900
2.065
1.890
2.040
432,123
+0.09(+4.62%)
Feb 02, 2023
2.000
2.090
1.920
1.950
722,707
-0.04(-2.01%)
Feb 01, 2023
1.950
2.000
1.910
1.990
241,490
+0.09(+4.74%)
Jan 31, 2023
1.920
2.000
1.900
1.900
624,382
+0.03(+1.60%)
Jan 30, 2023
1.850
1.890
1.825
1.870
292,321
-0.03(-1.58%)
Jan 27, 2023
1.820
1.915
1.810
1.900
340,609
+0.05(+2.70%)
Jan 26, 2023
1.890
1.920
1.820
1.850
155,736
-0.03(-1.60%)
Jan 25, 2023
1.920
1.920
1.820
1.880
260,638
-0.06(-3.09%)
Jan 24, 2023
1.930
1.940
1.850
1.940
201,527
+0.01(+0.52%)
Jan 23, 2023
1.880
1.940
1.840
1.930
207,843
+0.10(+5.46%)
Jan 20, 2023
1.860
1.860
1.800
1.830
159,423
+0.04(+2.23%)
Jan 19, 2023
1.880
1.905
1.770
1.790
343,650
-0.14(-7.25%)
Jan 18, 2023
1.910
1.965
1.900
1.930
322,723
+0.00(+0.00%)
Jan 17, 2023
1.900
1.980
1.860
1.930
189,287
+0.00(+0.00%)
Jan 13, 2023
1.820
1.950
1.820
1.930
281,330
+0.04(+2.12%)
Jan 12, 2023
1.790
1.915
1.760
1.890
307,087
+0.09(+5.00%)
Jan 11, 2023
1.800
1.810
1.750
1.800
164,522
+0.03(+1.69%)
Jan 10, 2023
1.750
1.800
1.750
1.770
207,636
+0.04(+2.31%)
Jan 09, 2023
1.780
1.820
1.720
1.730
285,645
-0.03(-1.70%)
Jan 06, 2023
1.670
1.762
1.640
1.760
214,429
+0.12(+7.32%)
Jan 05, 2023
1.700
1.720
1.630
1.640
160,778
-0.05(-2.96%)
Jan 04, 2023
1.700
1.725
1.640
1.690
165,989
+0.01(+0.60%)
Jan 03, 2023
1.850
1.860
1.610
1.680
375,852
-0.13(-7.18%)
Dec 30, 2022
1.810
1.825
1.680
1.810
361,572
+0.02(+1.12%)
Dec 29, 2022
1.740
1.820
1.728
1.790
197,034
+0.06(+3.47%)
Dec 28, 2022
1.780
1.780
1.675
1.730
198,294
+0.02(+1.17%)
Dec 27, 2022
1.800
1.800
1.675
1.710
362,208
-0.08(-4.47%)
Dec 23, 2022
1.800
1.820
1.720
1.790
169,323
-0.02(-1.10%)
Dec 22, 2022
1.840
1.840
1.720
1.810
337,684
-0.03(-1.63%)
Dec 21, 2022
1.970
1.980
1.840
1.840
341,933
-0.12(-6.12%)
Dec 20, 2022
1.950
1.960
1.850
1.960
387,640
+0.10(+5.38%)
Dec 19, 2022
2.180
2.180
1.820
1.860
793,488
-0.30(-13.89%)
Dec 16, 2022
1.980
2.190
1.950
2.160
906,949
+0.18(+9.09%)
Dec 15, 2022
1.930
2.020
1.890
1.980
388,121
+0.04(+2.06%)
Dec 14, 2022
1.920
2.000
1.910
1.940
265,851
+0.02(+1.04%)
Dec 13, 2022
2.090
2.090
1.900
1.920
249,814
+0.00(+0.00%)
Dec 12, 2022
1.890
1.956
1.880
1.920
223,276
+0.04(+2.13%)
Dec 09, 2022
1.870
1.930
1.860
1.880
255,777
-0.04(-2.08%)
Dec 08, 2022
1.940
1.985
1.880
1.920
174,563
-0.03(-1.54%)
Dec 07, 2022
1.960
2.000
1.885
1.950
201,505
+0.00(+0.00%)
Dec 06, 2022
2.080
2.080
1.920
1.950
167,731
-0.14(-6.70%)
Dec 05, 2022
2.090
2.145
2.011
2.090
308,911
+0.00(+0.00%)
Dec 02, 2022
2.090
2.095
2.020
2.090
206,450
-0.05(-2.34%)
Dec 01, 2022
2.210
2.280
2.110
2.140
468,082
-0.08(-3.60%)
Nov 30, 2022
1.920
2.220
1.886
2.220
737,336
+0.29(+15.03%)
Nov 29, 2022
1.880
1.955
1.860
1.930
223,014
+0.07(+3.76%)
Nov 28, 2022
1.960
1.980
1.830
1.860
275,563
-0.13(-6.53%)
Nov 25, 2022
1.910
2.050
1.910
1.990
258,604
+0.07(+3.65%)
Nov 23, 2022
1.850
1.925
1.830
1.920
268,133
+0.06(+3.23%)
Nov 22, 2022
1.820
1.885
1.770
1.860
497,044
+0.05(+2.76%)
Nov 21, 2022
1.840
1.875
1.780
1.810
284,592
+0.02(+1.12%)
Nov 18, 2022
1.940
1.940
1.760
1.790
345,003
-0.04(-2.19%)
Nov 17, 2022
1.870
1.874
1.750
1.830
388,050
-0.07(-3.68%)
Nov 16, 2022
1.960
1.980
1.870
1.900
623,219
-0.06(-3.06%)
Nov 15, 2022
1.980
2.071
1.930
1.960
560,660
+0.04(+2.08%)
Nov 14, 2022
2.160
2.160
1.910
1.920
773,281
-0.20(-9.43%)
Nov 11, 2022
2.070
2.150
2.035
2.120
689,126
+0.03(+1.44%)
Nov 10, 2022
1.960
2.100
1.920
2.090
775,900
+0.22(+11.76%)
Nov 09, 2022
2.010
2.060
1.860
1.870
677,141
-0.15(-7.43%)
Nov 08, 2022
2.070
2.085
2.000
2.020
405,558
-0.05(-2.42%)
Nov 07, 2022
2.080
2.110
1.980
2.070
567,359
+0.00(+0.00%)
Nov 04, 2022
2.080
2.090
2.024
2.070
454,081
+0.03(+1.47%)
Nov 03, 2022
2.070
2.110
2.015
2.040
436,206
-0.03(-1.45%)
Nov 02, 2022
2.230
2.240
2.010
2.070
1,074,606
-0.18(-8.00%)
Nov 01, 2022
2.340
2.370
2.230
2.250
652,041
-0.01(-0.44%)
Oct 31, 2022
2.240
2.348
2.220
2.260
559,196
+0.03(+1.35%)
Oct 28, 2022
2.130
2.255
2.130
2.230
402,101
+0.08(+3.72%)
Oct 27, 2022
2.170
2.260
2.130
2.150
390,748
+0.00(+0.00%)
Oct 26, 2022
2.190
2.201
2.080
2.150
771,662
-0.05(-2.27%)
Oct 25, 2022
2.000
2.220
1.995
2.200
751,782
+0.20(+10.00%)
Oct 24, 2022
2.050
2.050
1.800
2.000
1,317,111
-0.03(-1.48%)
Oct 21, 2022
2.050
2.080
1.955
2.030
789,916
-0.04(-1.93%)
Oct 20, 2022
2.100
2.160
2.060
2.070
459,937
-0.03(-1.43%)
Oct 19, 2022
2.050
2.120
2.035
2.100
363,212
+0.04(+1.94%)
Oct 18, 2022
2.230
2.230
2.010
2.060
894,730
+0.00(+0.00%)
Oct 17, 2022
2.080
2.125
2.020
2.060
685,150
+0.01(+0.49%)
Oct 14, 2022
2.160
2.210
1.980
2.050
1,129,877
-0.08(-3.76%)
Oct 13, 2022
2.010
2.150
1.985
2.130
1,111,606
+0.07(+3.40%)
Oct 12, 2022
2.240
2.320
2.010
2.060
1,317,821
-0.18(-8.04%)
Oct 11, 2022
2.440
2.440
2.220
2.240
1,270,654
-0.22(-8.94%)
Oct 10, 2022
2.560
2.615
2.400
2.460
569,510
-0.08(-3.15%)
Oct 07, 2022
2.750
2.750
2.500
2.540
869,809
-0.24(-8.63%)
Oct 06, 2022
2.860
3.000
2.750
2.780
716,486
-0.09(-3.14%)
Oct 05, 2022
2.900
2.920
2.740
2.870
781,755
-0.01(-0.35%)
Oct 04, 2022
2.990
3.065
2.760
2.880
1,625,771
-0.02(-0.69%)
Oct 03, 2022
3.120
3.135
2.900
2.900
837,852
-0.16(-5.23%)
Sep 30, 2022
3.050
3.200
3.040
3.060
381,050
+0.00(+0.00%)
Sep 29, 2022
3.320
3.330
3.025
3.060
647,710
-0.34(-10.00%)
Sep 28, 2022
3.240
3.460
3.260
3.400
424,540
+0.16(+4.94%)
Sep 27, 2022
3.200
3.348
3.170
3.240
458,709
+0.09(+2.86%)
Sep 26, 2022
3.340
3.500
3.130
3.150
888,877
-0.22(-6.53%)
Sep 23, 2022
3.470
3.510
3.300
3.370
992,543
-0.24(-6.65%)
Sep 22, 2022
3.930
4.103
3.600
3.610
1,089,356
-0.39(-9.75%)
Sep 21, 2022
4.260
4.260
3.690
4.000
1,813,232
-0.21(-4.99%)
Sep 20, 2022
4.000
4.230
3.850
4.210
2,219,397
+0.18(+4.47%)
Sep 19, 2022
3.580
4.150
3.580
4.030
4,400,551
+0.38(+10.41%)
Sep 16, 2022
3.150
3.680
3.150
3.650
2,860,347
+0.38(+11.62%)
Sep 15, 2022
3.230
3.405
3.060
3.270
1,565,028
+0.16(+5.14%)
Sep 14, 2022
3.000
3.150
2.920
3.110
433,247
+0.13(+4.36%)
Sep 13, 2022
3.000
3.060
2.920
2.980
582,424
-0.15(-4.79%)
Sep 12, 2022
3.090
3.230
3.061
3.130
1,059,590
+0.12(+3.99%)
Sep 09, 2022
2.930
3.100
2.920
3.010
622,849
+0.10(+3.44%)
Sep 08, 2022
2.900
2.930
2.800
2.910
483,169
-0.01(-0.34%)
Sep 07, 2022
2.860
2.940
2.790
2.920
899,113
+0.07(+2.46%)
Sep 06, 2022
2.900
3.010
2.800
2.850
621,379
-0.10(-3.39%)
Sep 02, 2022
3.100
3.110
2.930
2.950
574,781
-0.15(-4.84%)
Sep 01, 2022
3.090
3.210
3.000
3.100
586,532
-0.04(-1.27%)
Aug 31, 2022
3.050
3.200
3.030
3.140
668,262
+0.11(+3.63%)
Aug 30, 2022
2.800
3.050
2.770
3.030
858,948
+0.25(+8.99%)
Aug 29, 2022
2.690
2.845
2.650
2.780
421,569
+0.06(+2.21%)
Aug 26, 2022
2.880
2.900
2.700
2.720
354,708
-0.17(-5.88%)
Aug 25, 2022
2.930
2.935
2.800
2.890
374,173
+0.05(+1.76%)
Aug 24, 2022
2.750
2.870
2.720
2.840
316,246
+0.09(+3.27%)
Aug 23, 2022
2.670
2.785
2.650
2.750
438,138
+0.12(+4.56%)
Aug 22, 2022
2.710
2.730
2.580
2.630
546,747
-0.14(-5.05%)
Aug 19, 2022
2.900
2.915
2.740
2.770
564,188
-0.15(-5.14%)
Aug 18, 2022
3.100
3.110
2.860
2.920
703,115
-0.14(-4.58%)
Aug 17, 2022
2.980
3.080
2.950
3.060
702,157
-0.05(-1.61%)
Aug 16, 2022
3.140
3.150
2.980
3.110
554,323
-0.02(-0.64%)
Aug 15, 2022
3.160
3.310
3.065
3.130
905,521
-0.03(-0.95%)
Aug 12, 2022
3.070
3.300
2.980
3.160
1,379,828
+0.16(+5.33%)
Aug 11, 2022
3.000
3.230
2.950
3.000
1,826,373
+0.02(+0.67%)
Aug 10, 2022
2.790
3.020
2.751
2.980
1,000,153
+0.25(+9.16%)
Aug 09, 2022
2.890
2.950
2.715
2.730
971,171
-0.24(-8.08%)
Aug 08, 2022
3.090
3.160
2.950
2.970
1,196,994
+0.05(+1.71%)
Aug 05, 2022
2.800
2.979
2.790
2.920
828,218
+0.12(+4.29%)
Aug 04, 2022
2.810
2.900
2.770
2.800
1,041,669
+0.05(+1.82%)
Aug 03, 2022
2.680
2.820
2.670
2.750
883,951
+0.09(+3.38%)
Aug 02, 2022
2.680
2.740
2.625
2.660
994,170
+0.01(+0.38%)
Aug 01, 2022
2.740
2.785
2.635
2.650
789,661
-0.08(-2.93%)
Jul 29, 2022
2.620
2.900
2.590
2.730
1,272,353
+0.13(+5.00%)
Jul 28, 2022
2.690
2.840
2.595
2.600
1,647,738
-0.03(-1.14%)
Jul 27, 2022
2.540
2.630
2.450
2.630
905,305
+0.03(+1.15%)
Jul 26, 2022
2.800
2.800
2.545
2.600
1,254,855
-0.24(-8.45%)
Jul 25, 2022
2.850
2.950
2.820
2.840
572,352
-0.04(-1.39%)
Jul 22, 2022
3.110
3.157
2.800
2.880
1,135,825
-0.26(-8.28%)
Jul 21, 2022
2.970
3.230
2.940
3.140
1,373,045
+0.10(+3.29%)
Jul 20, 2022
3.070
3.165
2.950
3.040
1,217,892
-0.05(-1.62%)
Jul 19, 2022
2.850
3.120
2.760
3.090
3,224,274
+0.14(+4.75%)
Jul 18, 2022
3.500
3.600
2.930
2.950
50,454,092
+0.32(+12.17%)
Jul 15, 2022
2.660
2.680
2.550
2.630
597,316
+0.04(+1.54%)
Jul 14, 2022
2.570
2.630
2.495
2.590
576,196
+0.00(+0.00%)
Jul 13, 2022
2.710
2.710
2.560
2.590
668,364
-0.15(-5.47%)
Jul 12, 2022
2.500
2.828
2.500
2.740
1,183,825
+0.23(+9.16%)
Jul 11, 2022
2.710
2.710
2.440
2.510
1,063,538
-0.21(-7.72%)
Jul 08, 2022
2.690
2.965
2.650
2.720
1,474,885
-0.07(-2.51%)
Jul 07, 2022
2.630
2.790
2.630
2.790
1,324,331
+0.11(+4.10%)
Jul 06, 2022
2.650
2.780
2.580
2.680
2,376,831
+0.04(+1.52%)
Jul 05, 2022
2.290
2.640
2.260
2.640
1,796,779
+0.30(+12.82%)
Jul 01, 2022
2.450
2.540
2.310
2.340
2,269,280
-0.18(-7.14%)
Jun 30, 2022
2.370
2.530
2.280
2.520
2,037,058
+0.10(+4.13%)
Jun 29, 2022
2.290
2.450
2.200
2.420
1,575,604
+0.04(+1.68%)
Jun 28, 2022
2.500
2.570
2.240
2.380
2,635,360
-0.14(-5.56%)
Jun 27, 2022
2.380
2.540
2.320
2.520
2,537,972
+0.00(+0.00%)
Jun 24, 2022
2.510
2.810
2.330
2.520
9,953,819
-0.01(-0.40%)
Jun 23, 2022
3.020
3.450
2.430
2.530
15,699,993
-0.71(-21.91%)
Jun 22, 2022
2.730
3.530
2.580
3.240
16,863,570
+0.41(+14.49%)
Jun 21, 2022
3.170
3.330
2.760
2.830
30,384,144
-0.06(-2.08%)
Jun 17, 2022
3.350
3.640
2.890
2.890
36,778,008
-1.10(-27.57%)
Jun 16, 2022
2.900
4.480
2.760
3.990
216,151,296
+2.83(+243.97%)
Jun 15, 2022
1.190
1.230
1.130
1.160
993,821
-0.04(-3.33%)
Jun 14, 2022
1.250
1.280
1.200
1.200
445,100
-0.08(-6.25%)
Jun 13, 2022
1.290
1.300
1.250
1.280
419,734
-0.11(-7.91%)
Jun 10, 2022
1.410
1.410
1.320
1.390
510,322
-0.06(-4.14%)
Jun 09, 2022
1.560
1.567
1.420
1.450
756,810
-0.10(-6.45%)
Jun 08, 2022
1.540
1.650
1.510
1.550
869,685
+0.04(+2.65%)
Jun 07, 2022
1.410
1.525
1.360
1.510
880,489
+0.10(+7.09%)
Jun 06, 2022
1.480
1.480
1.350
1.410
657,963
-0.03(-2.08%)
Jun 03, 2022
1.310
1.440
1.300
1.440
713,996
+0.10(+7.46%)
Jun 02, 2022
1.260
1.390
1.260
1.340
503,401
+0.04(+3.08%)
Jun 01, 2022
1.410
1.410
1.270
1.300
525,247
-0.06(-4.41%)
May 31, 2022
1.490
1.490
1.335
1.360
754,855
-0.13(-8.72%)
May 27, 2022
1.400
1.520
1.375
1.490
626,718
+0.10(+7.19%)
May 26, 2022
1.350
1.480
1.340
1.390
605,364
+0.01(+0.72%)
May 25, 2022
1.320
1.412
1.320
1.380
631,923
+0.02(+1.47%)
May 24, 2022
1.380
1.420
1.305
1.360
859,818
-0.04(-2.86%)
May 23, 2022
1.500
1.510
1.370
1.400
1,445,051
-0.10(-6.67%)
May 20, 2022
1.710
1.720
1.460
1.500
2,732,456
-0.20(-11.76%)
May 19, 2022
1.630
1.730
1.550
1.700
698,802
+0.04(+2.41%)
May 18, 2022
1.670
1.790
1.620
1.660
714,438
-0.06(-3.49%)
May 17, 2022
1.600
1.725
1.570
1.720
857,940
+0.17(+10.97%)
May 16, 2022
1.660
1.750
1.530
1.550
1,404,410
-0.14(-8.28%)
May 13, 2022
1.750
1.860
1.660
1.690
898,937
+0.00(+0.00%)
May 12, 2022
1.530
1.800
1.520
1.690
871,804
+0.02(+1.20%)
May 11, 2022
1.820
1.820
1.660
1.670
550,669
-0.17(-9.24%)
May 10, 2022
1.910
1.920
1.690
1.840
768,597
-0.04(-2.13%)
May 09, 2022
1.910
1.960
1.790
1.880
1,260,342
-0.05(-2.59%)
May 06, 2022
1.900
1.955
1.820
1.930
652,961
+0.00(+0.00%)
May 05, 2022
1.960
1.980
1.880
1.930
586,257
-0.04(-2.03%)
May 04, 2022
1.820
1.980
1.735
1.970
987,199
+0.15(+8.24%)
May 03, 2022
1.890
1.955
1.760
1.820
1,063,186
-0.08(-4.21%)
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.