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
Heartbeam Inc
(NQ:
BEAT
)
2.530
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 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 (%)
Jun 30, 2023
2.440
2.450
2.370
2.410
42,161
-0.03(-1.23%)
Jun 29, 2023
2.400
2.510
2.390
2.440
58,398
+0.04(+1.67%)
Jun 28, 2023
2.520
2.550
2.390
2.400
35,802
-0.16(-6.25%)
Jun 27, 2023
2.350
2.580
2.300
2.560
79,576
+0.20(+8.47%)
Jun 26, 2023
2.390
2.520
2.360
2.360
58,373
-0.08(-3.28%)
Jun 23, 2023
2.390
2.690
2.330
2.440
114,796
+0.16(+7.02%)
Jun 22, 2023
2.360
2.390
2.250
2.280
94,162
-0.12(-5.00%)
Jun 21, 2023
2.700
2.755
2.370
2.400
129,548
-0.24(-9.09%)
Jun 20, 2023
2.790
2.840
2.530
2.640
215,485
-0.06(-2.22%)
Jun 16, 2023
2.830
2.920
2.700
2.700
581,006
+0.00(+0.00%)
Jun 15, 2023
2.650
2.848
2.610
2.700
122,697
+0.57(+26.76%)
May 08, 2023
2.140
2.160
2.010
2.130
67,057
-0.02(-0.90%)
May 05, 2023
2.200
2.270
2.100
2.149
115,804
-0.04(-1.85%)
May 04, 2023
2.350
2.350
2.140
2.190
168,704
-0.12(-5.19%)
May 03, 2023
2.270
2.490
2.175
2.310
137,638
+0.26(+12.68%)
May 02, 2023
2.170
2.170
2.000
2.050
42,885
-0.19(-8.48%)
May 01, 2023
2.300
2.430
2.130
2.240
83,657
-0.02(-0.88%)
Apr 28, 2023
2.050
2.314
2.050
2.260
58,469
+0.24(+11.88%)
Apr 27, 2023
1.950
2.125
1.950
2.020
38,566
+0.07(+3.59%)
Apr 26, 2023
2.000
2.069
1.879
1.950
52,907
-0.10(-4.88%)
Apr 25, 2023
2.090
2.210
2.030
2.050
21,198
-0.10(-4.65%)
Apr 24, 2023
2.172
2.172
2.060
2.150
29,976
+0.00(+0.00%)
Apr 21, 2023
2.090
2.240
2.060
2.150
53,629
-0.07(-3.15%)
Apr 20, 2023
2.390
2.390
2.140
2.220
14,898
-0.12(-5.13%)
Apr 19, 2023
2.030
2.390
2.030
2.340
56,310
+0.19(+8.84%)
Apr 18, 2023
2.360
2.980
2.010
2.150
741,206
-0.25(-10.42%)
Apr 17, 2023
2.220
2.400
2.180
2.400
47,777
+0.24(+11.11%)
Apr 14, 2023
2.160
2.170
2.080
2.160
35,345
+0.01(+0.47%)
Apr 13, 2023
2.140
2.190
2.090
2.150
20,267
+0.07(+3.37%)
Apr 12, 2023
1.880
2.180
1.880
2.080
56,865
+0.25(+13.66%)
Apr 11, 2023
2.000
2.160
1.820
1.830
244,060
-0.52(-22.13%)
Apr 10, 2023
2.260
2.350
2.219
2.350
26,132
+0.13(+5.86%)
Apr 06, 2023
2.270
2.310
2.200
2.220
15,907
-0.05(-2.20%)
Apr 05, 2023
2.470
2.470
2.270
2.270
71,790
-0.18(-7.35%)
Apr 04, 2023
2.610
2.635
2.420
2.450
15,588
-0.10(-3.92%)
Apr 03, 2023
2.330
2.600
2.222
2.550
36,015
+0.28(+12.33%)
Mar 31, 2023
2.120
2.270
2.120
2.270
34,615
+0.12(+5.58%)
Mar 30, 2023
2.310
2.370
2.120
2.150
56,396
-0.18(-7.73%)
Mar 29, 2023
2.220
2.370
2.220
2.330
65,816
+0.13(+5.91%)
Mar 28, 2023
2.485
2.494
2.200
2.200
27,555
-0.22(-9.09%)
Mar 27, 2023
2.490
2.520
2.410
2.420
21,086
-0.10(-3.78%)
Mar 24, 2023
2.320
2.520
2.320
2.515
23,805
+0.15(+6.12%)
Mar 23, 2023
2.590
2.640
2.255
2.370
96,992
-0.15(-6.02%)
Mar 22, 2023
2.550
2.588
2.520
2.522
48,690
+0.02(+0.87%)
Mar 21, 2023
2.500
2.590
2.400
2.500
65,066
+0.10(+4.17%)
Mar 20, 2023
2.050
2.490
2.030
2.400
89,354
+0.32(+15.38%)
Mar 17, 2023
2.570
2.570
2.020
2.080
130,614
-0.42(-16.63%)
Mar 16, 2023
2.900
2.980
2.460
2.495
201,549
-0.46(-15.42%)
Mar 15, 2023
3.070
3.256
2.920
2.950
70,905
-0.14(-4.53%)
Mar 14, 2023
3.190
3.420
3.087
3.090
40,222
-0.06(-1.90%)
Mar 13, 2023
3.010
3.150
3.010
3.150
28,883
+0.10(+3.28%)
Mar 10, 2023
3.100
3.270
3.050
3.050
48,911
+0.00(+0.00%)
Mar 09, 2023
3.370
3.400
3.050
3.050
72,773
-0.34(-10.03%)
Mar 08, 2023
3.390
3.450
3.330
3.390
21,897
+0.00(+0.00%)
Mar 07, 2023
3.321
3.390
3.269
3.390
7,222
+0.06(+1.80%)
Mar 06, 2023
3.280
3.400
3.280
3.330
21,283
+0.00(+0.00%)
Mar 03, 2023
3.210
3.350
3.206
3.330
18,611
+0.09(+2.78%)
Mar 02, 2023
3.410
3.410
3.160
3.240
52,250
-0.07(-2.11%)
Mar 01, 2023
3.460
3.460
3.310
3.310
38,499
-0.16(-4.61%)
Feb 28, 2023
3.510
3.510
3.400
3.470
37,088
-0.03(-0.86%)
Feb 27, 2023
3.510
3.738
3.400
3.500
51,823
+0.09(+2.64%)
Feb 24, 2023
3.590
3.590
3.320
3.410
73,569
-0.05(-1.45%)
Feb 23, 2023
3.670
3.670
3.460
3.460
66,901
-0.18(-4.95%)
Feb 22, 2023
3.610
3.700
3.550
3.640
17,956
+0.07(+1.96%)
Feb 21, 2023
3.600
3.740
3.520
3.570
44,289
-0.16(-4.29%)
Feb 17, 2023
3.720
3.790
3.660
3.730
27,315
-0.07(-1.84%)
Feb 16, 2023
3.790
3.910
3.712
3.800
29,324
-0.07(-1.81%)
Feb 15, 2023
3.610
3.880
3.530
3.870
72,665
+0.25(+6.91%)
Feb 14, 2023
3.340
3.620
3.340
3.620
26,670
+0.32(+9.70%)
Feb 13, 2023
3.560
3.690
3.300
3.300
93,360
-0.38(-10.33%)
Feb 10, 2023
3.770
3.820
3.570
3.680
91,902
-0.09(-2.39%)
Feb 09, 2023
3.950
3.950
3.700
3.770
42,726
-0.10(-2.71%)
Feb 08, 2023
3.890
3.950
3.840
3.875
29,023
-0.02(-0.64%)
Feb 07, 2023
3.910
3.915
3.811
3.900
29,181
+0.08(+2.09%)
Feb 06, 2023
3.880
3.950
3.810
3.820
35,250
-0.06(-1.55%)
Feb 03, 2023
3.900
4.023
3.800
3.880
61,926
+0.08(+2.11%)
Feb 02, 2023
3.860
3.879
3.650
3.800
157,401
-0.03(-0.78%)
Feb 01, 2023
3.900
3.980
3.800
3.830
55,541
-0.04(-1.03%)
Jan 31, 2023
4.050
4.050
3.685
3.870
148,976
-0.14(-3.49%)
Jan 30, 2023
4.100
4.210
4.010
4.010
43,095
-0.15(-3.61%)
Jan 27, 2023
4.100
4.180
4.030
4.160
35,088
+0.08(+1.96%)
Jan 26, 2023
4.050
4.250
4.050
4.080
23,370
+0.01(+0.25%)
Jan 25, 2023
4.110
4.220
4.000
4.070
47,604
+0.00(+0.12%)
Jan 24, 2023
4.030
4.206
4.020
4.065
70,116
-0.01(-0.25%)
Jan 23, 2023
4.200
4.310
4.020
4.075
100,436
-0.13(-3.21%)
Jan 20, 2023
4.350
4.500
4.200
4.210
66,488
-0.19(-4.32%)
Jan 19, 2023
4.360
4.490
4.200
4.400
50,527
-0.06(-1.46%)
Jan 18, 2023
4.600
4.600
4.400
4.465
36,696
-0.07(-1.43%)
Jan 17, 2023
4.460
4.650
4.400
4.530
64,583
+0.15(+3.31%)
Jan 13, 2023
4.300
4.450
4.100
4.385
81,749
+0.17(+3.91%)
Jan 12, 2023
3.980
4.220
3.910
4.220
87,172
+0.21(+5.24%)
Jan 11, 2023
4.060
4.100
3.910
4.010
71,064
+0.08(+2.04%)
Jan 10, 2023
4.100
4.190
3.820
3.930
154,507
-0.26(-6.21%)
Jan 09, 2023
4.320
4.462
4.130
4.190
80,371
-0.04(-0.95%)
Jan 06, 2023
4.260
4.390
4.175
4.230
158,595
-0.10(-2.31%)
Jan 05, 2023
4.290
4.500
4.290
4.330
69,979
+0.00(+0.00%)
Jan 04, 2023
4.720
4.720
4.300
4.330
104,937
-0.27(-5.87%)
Jan 03, 2023
4.800
5.060
4.503
4.600
70,060
-0.28(-5.74%)
Dec 30, 2022
5.050
5.099
4.600
4.880
158,209
-0.25(-4.87%)
Dec 29, 2022
4.990
5.300
4.900
5.130
109,799
+0.28(+5.77%)
Dec 28, 2022
4.530
4.940
4.517
4.850
54,215
+0.24(+5.21%)
Dec 27, 2022
4.410
4.709
4.410
4.610
90,293
+0.07(+1.54%)
Dec 23, 2022
4.660
4.750
4.370
4.540
47,828
-0.13(-2.78%)
Dec 22, 2022
5.170
5.170
4.400
4.670
224,224
-0.51(-9.85%)
Dec 21, 2022
5.150
5.300
5.100
5.180
52,779
+0.06(+1.17%)
Dec 20, 2022
5.320
5.365
5.038
5.120
84,241
-0.06(-1.16%)
Dec 19, 2022
5.100
5.740
5.100
5.180
249,922
+0.11(+2.17%)
Dec 16, 2022
5.000
5.233
4.930
5.070
101,882
-0.09(-1.74%)
Dec 15, 2022
5.700
5.700
5.160
5.160
178,801
-0.54(-9.47%)
Dec 14, 2022
5.940
5.950
5.510
5.700
187,213
-0.24(-4.04%)
Dec 13, 2022
5.820
6.000
5.674
5.940
225,326
+0.19(+3.30%)
Dec 12, 2022
5.610
5.870
5.520
5.750
154,901
+0.23(+4.17%)
Dec 09, 2022
5.730
5.820
5.367
5.520
216,527
-0.33(-5.64%)
Dec 08, 2022
5.210
5.900
5.140
5.850
436,933
+0.64(+12.28%)
Dec 07, 2022
4.900
5.250
4.857
5.210
257,505
+0.38(+7.87%)
Dec 06, 2022
4.740
4.990
4.660
4.830
170,753
+0.01(+0.21%)
Dec 05, 2022
4.660
4.937
4.630
4.820
82,602
+0.16(+3.43%)
Dec 02, 2022
4.310
4.800
4.200
4.660
279,793
+0.40(+9.39%)
Dec 01, 2022
4.270
4.390
4.130
4.260
67,234
-0.01(-0.23%)
Nov 30, 2022
4.440
4.580
4.200
4.270
124,881
-0.13(-2.95%)
Nov 29, 2022
5.070
5.150
4.300
4.400
398,260
-0.64(-12.70%)
Nov 28, 2022
4.790
5.150
4.719
5.040
349,985
+0.26(+5.44%)
Nov 25, 2022
4.580
4.840
4.490
4.780
246,318
+0.19(+4.14%)
Nov 23, 2022
4.110
4.730
4.100
4.590
364,030
+0.35(+8.25%)
Nov 22, 2022
4.100
4.310
3.850
4.240
320,677
+0.20(+4.95%)
Nov 21, 2022
3.280
4.100
3.150
4.040
524,694
+0.87(+27.44%)
Nov 18, 2022
3.400
3.400
3.040
3.170
308,809
-0.28(-8.12%)
Nov 17, 2022
3.500
3.560
3.320
3.450
272,235
-0.11(-3.09%)
Nov 16, 2022
3.920
4.129
3.310
3.560
3,272,275
-0.14(-3.78%)
Nov 15, 2022
3.560
3.700
3.520
3.700
114,358
+0.10(+2.78%)
Nov 14, 2022
3.460
3.760
3.460
3.600
101,655
+0.00(+0.00%)
Nov 11, 2022
3.500
3.716
3.250
3.600
220,484
-0.15(-4.00%)
Nov 10, 2022
3.640
4.040
3.571
3.750
291,712
+0.19(+5.34%)
Nov 09, 2022
3.750
3.880
3.460
3.560
116,644
-0.18(-4.81%)
Nov 08, 2022
4.180
4.190
3.700
3.740
240,243
-0.31(-7.65%)
Nov 07, 2022
3.760
4.160
3.760
4.050
277,926
+0.26(+6.86%)
Nov 04, 2022
3.570
3.830
3.460
3.790
215,401
+0.24(+6.76%)
Nov 03, 2022
3.200
3.590
3.200
3.550
124,722
+0.20(+5.97%)
Nov 02, 2022
3.210
3.420
3.210
3.350
104,026
+0.06(+1.82%)
Nov 01, 2022
3.260
3.490
3.250
3.290
131,839
-0.04(-1.20%)
Oct 31, 2022
3.300
3.480
3.210
3.330
168,661
+0.09(+2.78%)
Oct 28, 2022
3.100
3.340
2.960
3.240
234,051
+0.18(+5.88%)
Oct 27, 2022
3.150
3.150
3.020
3.060
134,238
-0.02(-0.65%)
Oct 26, 2022
2.890
3.160
2.850
3.080
249,897
+0.19(+6.57%)
Oct 25, 2022
2.980
3.170
2.680
2.890
402,295
-0.07(-2.36%)
Oct 24, 2022
3.640
3.700
2.913
2.960
658,679
-0.65(-18.01%)
Oct 21, 2022
3.990
4.249
3.510
3.610
363,906
-0.34(-8.61%)
Oct 20, 2022
3.820
4.120
3.760
3.950
246,260
+0.17(+4.50%)
Oct 19, 2022
3.910
4.090
3.610
3.780
345,465
-0.33(-8.03%)
Oct 18, 2022
4.250
4.390
3.950
4.110
315,427
-0.14(-3.29%)
Oct 17, 2022
3.870
4.690
3.870
4.250
768,872
+0.38(+9.82%)
Oct 14, 2022
4.170
4.170
3.780
3.870
309,028
-0.30(-7.19%)
Oct 13, 2022
4.060
4.180
3.880
4.170
439,114
+0.02(+0.48%)
Oct 12, 2022
5.040
5.150
3.720
4.150
936,138
-1.04(-20.04%)
Oct 11, 2022
4.620
5.350
4.570
5.190
1,092,723
+0.54(+11.61%)
Oct 10, 2022
5.640
5.700
4.500
4.650
1,105,634
-1.15(-19.83%)
Oct 07, 2022
5.470
6.250
4.900
5.800
2,806,000
+0.07(+1.22%)
Oct 06, 2022
6.300
6.740
5.200
5.730
31,829,132
+1.20(+26.49%)
Oct 05, 2022
4.080
4.680
3.890
4.530
1,521,864
+0.45(+11.03%)
Oct 04, 2022
4.210
4.310
3.760
4.080
1,414,252
-0.07(-1.69%)
Oct 03, 2022
4.130
5.170
3.790
4.150
7,590,505
+0.25(+6.41%)
Sep 30, 2022
4.090
4.300
3.630
3.900
2,838,179
-0.28(-6.70%)
Sep 29, 2022
3.500
4.720
3.230
4.180
14,809,765
+0.74(+21.51%)
Sep 28, 2022
2.890
3.990
2.750
3.440
8,843,439
+0.75(+27.88%)
Sep 27, 2022
2.380
2.960
2.340
2.690
3,764,950
+0.21(+8.47%)
Sep 26, 2022
2.010
3.100
1.970
2.480
9,527,003
+0.45(+22.17%)
Sep 23, 2022
1.800
2.100
1.730
2.030
1,061,116
+0.12(+6.28%)
Sep 22, 2022
1.850
2.240
1.780
1.910
26,246,796
+0.33(+20.89%)
Sep 21, 2022
1.930
1.930
1.580
1.580
695,830
-0.31(-16.40%)
Sep 20, 2022
1.910
1.970
1.840
1.890
572,779
-0.09(-4.55%)
Sep 19, 2022
1.740
2.030
1.720
1.980
1,405,239
+0.07(+3.66%)
Sep 16, 2022
2.030
2.150
1.870
1.910
8,883,555
-0.41(-17.67%)
Sep 15, 2022
1.970
2.450
1.900
2.320
114,187,472
+1.07(+85.60%)
Sep 14, 2022
1.220
1.320
1.165
1.250
95,237
+0.00(+0.00%)
Sep 13, 2022
1.290
1.290
1.245
1.250
29,697
-0.03(-2.34%)
Sep 12, 2022
1.320
1.359
1.280
1.280
23,224
-0.05(-3.76%)
Sep 09, 2022
1.270
1.350
1.250
1.330
42,498
+0.05(+3.91%)
Sep 08, 2022
1.230
1.290
1.190
1.280
42,745
+0.07(+5.79%)
Sep 07, 2022
1.230
1.250
1.200
1.210
10,849
-0.03(-2.42%)
Sep 06, 2022
1.260
1.260
1.160
1.240
55,711
+0.06(+5.08%)
Sep 02, 2022
1.230
1.250
1.120
1.180
115,018
-0.07(-5.60%)
Sep 01, 2022
1.210
1.260
1.210
1.250
34,369
-0.03(-2.34%)
Aug 31, 2022
1.310
1.310
1.230
1.280
31,851
-0.03(-2.29%)
Aug 30, 2022
1.310
1.370
1.300
1.310
22,452
+0.02(+1.55%)
Aug 29, 2022
1.320
1.330
1.280
1.290
44,259
-0.02(-1.90%)
Aug 26, 2022
1.300
1.330
1.300
1.315
11,702
+0.00(+0.38%)
Aug 25, 2022
1.320
1.350
1.280
1.310
36,587
+0.01(+0.77%)
Aug 24, 2022
1.300
1.320
1.265
1.300
24,175
-0.01(-0.76%)
Aug 23, 2022
1.300
1.390
1.250
1.310
119,157
+0.05(+3.97%)
Aug 22, 2022
1.320
1.355
1.220
1.260
171,689
-0.06(-4.55%)
Aug 19, 2022
1.380
1.540
1.294
1.320
485,167
-0.04(-2.94%)
Aug 18, 2022
1.420
1.420
1.340
1.360
63,556
-0.04(-2.86%)
Aug 17, 2022
1.450
1.470
1.360
1.400
142,184
-0.05(-3.45%)
Aug 16, 2022
1.630
1.630
1.400
1.450
331,712
-0.10(-6.45%)
Aug 15, 2022
1.500
1.620
1.440
1.550
75,156
+0.05(+3.37%)
Aug 12, 2022
1.550
1.550
1.400
1.499
104,393
-0.05(-3.26%)
Aug 11, 2022
1.560
1.595
1.400
1.550
144,881
+0.01(+0.65%)
Aug 10, 2022
1.630
1.630
1.500
1.540
146,037
-0.05(-3.14%)
Aug 09, 2022
1.550
1.640
1.510
1.590
262,704
+0.05(+3.25%)
Aug 08, 2022
1.460
1.560
1.450
1.540
171,031
+0.05(+3.36%)
Aug 05, 2022
1.400
1.520
1.360
1.490
122,184
+0.07(+4.93%)
Aug 04, 2022
1.550
1.550
1.350
1.420
169,122
-0.08(-5.33%)
Aug 03, 2022
1.410
1.600
1.390
1.500
655,912
+0.07(+4.90%)
Aug 02, 2022
1.440
1.490
1.350
1.430
234,924
+0.00(+0.00%)
Aug 01, 2022
1.470
1.470
1.350
1.430
146,033
+0.02(+1.42%)
Jul 29, 2022
1.440
1.480
1.350
1.410
245,094
-0.06(-4.33%)
Jul 28, 2022
1.520
1.520
1.420
1.474
87,825
-0.03(-1.75%)
Jul 27, 2022
1.480
1.590
1.451
1.500
98,158
+0.02(+1.35%)
Jul 26, 2022
1.470
1.500
1.440
1.480
31,867
-0.02(-1.33%)
Jul 25, 2022
1.540
1.640
1.440
1.500
234,834
+0.00(+0.01%)
Jul 22, 2022
1.500
1.510
1.430
1.500
16,100
-0.01(-0.68%)
Jul 21, 2022
1.490
1.520
1.410
1.510
30,812
+0.03(+2.03%)
Jul 20, 2022
1.440
1.490
1.390
1.480
44,089
+0.07(+5.34%)
Jul 19, 2022
1.300
1.410
1.300
1.405
71,906
+0.09(+7.25%)
Jul 18, 2022
1.280
1.380
1.280
1.310
61,156
-0.05(-3.68%)
Jul 15, 2022
1.460
1.460
1.360
1.360
32,796
-0.06(-4.23%)
Jul 14, 2022
1.390
1.480
1.340
1.420
125,870
+0.06(+4.41%)
Jul 13, 2022
1.400
1.400
1.310
1.360
38,982
+0.00(+0.00%)
Jul 12, 2022
1.360
1.380
1.298
1.360
76,414
+0.04(+2.64%)
Jul 11, 2022
1.390
1.390
1.300
1.325
30,653
-0.04(-3.28%)
Jul 08, 2022
1.320
1.390
1.270
1.370
31,850
+0.03(+2.23%)
Jul 07, 2022
1.340
1.370
1.290
1.340
63,951
+0.04(+3.08%)
Jul 06, 2022
1.360
1.360
1.260
1.300
53,755
+0.03(+2.36%)
Jul 05, 2022
1.230
1.339
1.170
1.270
67,872
+0.01(+0.84%)
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.