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
Fingermotion Inc
(NQ:
FNGR
)
3.060
+0.060 (+2.00%)
Streaming Delayed Price
Updated: 9:34 AM EDT, May 21, 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
1.670
1.850
1.650
1.740
122,037
+0.06(+3.57%)
Apr 27, 2023
1.710
1.740
1.680
1.680
43,080
+0.01(+0.60%)
Apr 26, 2023
1.600
1.710
1.600
1.670
69,161
+0.08(+5.03%)
Apr 25, 2023
1.680
1.730
1.560
1.590
131,250
-0.09(-5.64%)
Apr 24, 2023
1.662
1.740
1.620
1.685
92,673
+0.05(+2.74%)
Apr 21, 2023
1.790
1.830
1.600
1.640
85,382
-0.17(-9.39%)
Apr 20, 2023
1.680
1.840
1.680
1.810
76,568
+0.08(+4.62%)
Apr 19, 2023
1.690
1.750
1.650
1.730
37,390
-0.02(-0.86%)
Apr 18, 2023
1.810
1.826
1.710
1.745
91,248
-0.06(-3.59%)
Apr 17, 2023
1.820
1.880
1.760
1.810
117,863
-0.07(-3.72%)
Apr 14, 2023
1.810
1.880
1.650
1.880
168,410
+0.07(+3.87%)
Apr 13, 2023
1.570
1.940
1.570
1.810
394,676
+0.25(+16.03%)
Apr 12, 2023
1.730
2.070
1.560
1.560
879,637
-0.17(-9.83%)
Apr 11, 2023
1.460
1.770
1.459
1.730
246,922
+0.28(+19.31%)
Apr 10, 2023
1.450
1.545
1.450
1.450
79,872
+0.00(+0.00%)
Apr 06, 2023
1.430
1.470
1.408
1.450
22,489
+0.04(+2.84%)
Apr 05, 2023
1.569
1.595
1.400
1.410
53,774
-0.15(-9.32%)
Apr 04, 2023
1.620
1.660
1.520
1.555
103,650
-0.06(-3.42%)
Apr 03, 2023
1.550
1.700
1.480
1.610
228,619
+0.11(+7.33%)
Mar 31, 2023
1.390
1.530
1.380
1.500
169,265
+0.09(+6.38%)
Mar 30, 2023
1.520
1.541
1.400
1.410
70,923
-0.12(-7.84%)
Mar 29, 2023
1.570
1.616
1.500
1.530
121,781
+0.03(+2.00%)
Mar 28, 2023
1.550
1.550
1.470
1.500
49,884
-0.07(-4.46%)
Mar 27, 2023
1.490
1.570
1.460
1.570
130,870
+0.11(+7.53%)
Mar 24, 2023
1.250
1.480
1.250
1.460
255,913
+0.18(+14.06%)
Mar 23, 2023
1.400
1.441
1.250
1.280
142,366
-0.10(-7.25%)
Mar 22, 2023
1.490
1.490
1.370
1.380
76,915
-0.05(-3.50%)
Mar 21, 2023
1.260
1.530
1.220
1.430
323,216
+0.19(+15.32%)
Mar 20, 2023
1.280
1.280
1.190
1.240
170,945
-0.08(-6.06%)
Mar 17, 2023
1.640
1.709
1.300
1.320
738,066
-0.24(-15.38%)
Mar 16, 2023
1.330
1.650
1.280
1.560
1,246,618
+0.29(+22.83%)
Mar 15, 2023
1.050
1.367
1.040
1.270
538,466
+0.21(+19.81%)
Mar 14, 2023
1.050
1.160
1.010
1.060
388,105
-0.05(-4.50%)
Mar 13, 2023
1.060
1.130
1.040
1.110
243,056
-0.01(-0.88%)
Mar 10, 2023
1.170
1.170
1.050
1.120
288,311
-0.03(-2.62%)
Mar 09, 2023
1.270
1.280
1.100
1.150
334,034
-0.13(-10.16%)
Mar 08, 2023
1.300
1.332
1.200
1.280
321,907
-0.02(-1.54%)
Mar 07, 2023
1.410
1.450
1.280
1.300
461,166
-0.15(-10.34%)
Mar 06, 2023
1.630
1.720
1.420
1.450
1,513,372
+0.05(+3.57%)
Mar 03, 2023
1.180
1.460
1.090
1.400
736,138
+0.27(+23.89%)
Mar 02, 2023
1.250
1.290
1.110
1.130
375,253
-0.13(-10.32%)
Mar 01, 2023
1.410
1.550
1.250
1.260
307,650
-0.18(-12.50%)
Feb 28, 2023
1.570
1.640
1.390
1.440
354,174
-0.19(-11.66%)
Feb 27, 2023
1.760
1.810
1.520
1.630
280,900
-0.22(-11.89%)
Feb 24, 2023
2.140
2.266
1.810
1.850
182,518
-0.31(-14.35%)
Feb 23, 2023
2.200
2.350
2.100
2.160
246,445
-0.06(-2.70%)
Feb 22, 2023
2.430
2.500
2.080
2.220
129,893
-0.24(-9.76%)
Feb 21, 2023
2.940
3.030
2.450
2.460
140,192
-0.40(-13.99%)
Feb 17, 2023
2.750
2.960
2.750
2.860
50,839
+0.05(+1.78%)
Feb 16, 2023
2.920
3.030
2.780
2.810
106,919
-0.09(-3.10%)
Feb 15, 2023
3.010
3.121
2.810
2.900
101,467
-0.18(-5.84%)
Feb 14, 2023
3.100
3.275
3.070
3.080
71,399
-0.04(-1.28%)
Feb 13, 2023
3.240
3.300
3.000
3.120
87,989
-0.17(-5.17%)
Feb 10, 2023
3.240
3.300
3.200
3.290
52,581
+0.06(+1.86%)
Feb 09, 2023
3.490
3.490
3.170
3.230
99,895
-0.15(-4.44%)
Feb 08, 2023
3.160
3.480
3.160
3.380
54,735
+0.10(+3.05%)
Feb 07, 2023
3.460
3.545
3.070
3.280
105,760
+0.01(+0.31%)
Feb 06, 2023
3.390
3.651
3.250
3.270
78,932
-0.12(-3.54%)
Feb 03, 2023
3.620
3.620
3.353
3.390
75,999
-0.23(-6.35%)
Feb 02, 2023
3.550
3.750
3.460
3.620
73,155
+0.06(+1.69%)
Feb 01, 2023
3.490
3.600
3.350
3.560
69,609
+0.08(+2.30%)
Jan 31, 2023
3.740
3.740
3.400
3.480
144,372
-0.26(-6.95%)
Jan 30, 2023
3.910
4.040
3.630
3.740
85,745
-0.19(-4.83%)
Jan 27, 2023
3.690
4.090
3.690
3.930
120,549
+0.15(+3.97%)
Jan 26, 2023
3.830
3.890
3.690
3.780
68,200
+0.01(+0.27%)
Jan 25, 2023
3.600
3.890
3.600
3.770
72,574
+0.07(+1.89%)
Jan 24, 2023
3.790
3.910
3.650
3.700
62,909
-0.09(-2.37%)
Jan 23, 2023
3.690
3.990
3.660
3.790
150,268
+0.04(+1.07%)
Jan 20, 2023
3.600
3.780
3.500
3.750
106,239
+0.18(+5.04%)
Jan 19, 2023
3.640
3.750
3.520
3.570
96,800
-0.04(-1.11%)
Jan 18, 2023
3.990
3.990
3.610
3.610
171,416
-0.37(-9.30%)
Jan 17, 2023
4.000
4.420
3.870
3.980
249,613
-0.05(-1.24%)
Jan 13, 2023
3.940
4.100
3.761
4.030
149,100
+0.16(+4.13%)
Jan 12, 2023
4.160
4.200
3.800
3.870
173,822
-0.34(-8.08%)
Jan 11, 2023
3.880
4.390
3.833
4.210
261,228
+0.31(+7.95%)
Jan 10, 2023
3.730
4.021
3.730
3.900
137,704
+0.06(+1.56%)
Jan 09, 2023
3.840
4.120
3.710
3.840
181,399
+0.00(+0.00%)
Jan 06, 2023
3.200
4.080
3.130
3.840
420,916
+0.72(+23.08%)
Jan 05, 2023
2.880
3.370
2.790
3.120
148,384
+0.24(+8.33%)
Jan 04, 2023
3.020
3.020
2.710
2.880
121,847
+0.06(+2.13%)
Jan 03, 2023
2.770
2.950
2.710
2.820
175,155
+0.01(+0.36%)
Dec 30, 2022
2.910
2.993
2.558
2.810
182,753
-0.19(-6.33%)
Dec 29, 2022
3.000
3.120
2.915
3.000
116,587
-0.10(-3.23%)
Dec 28, 2022
3.110
3.300
3.050
3.100
125,530
+0.00(+0.00%)
Dec 27, 2022
3.200
3.230
3.030
3.100
127,432
-0.14(-4.32%)
Dec 23, 2022
2.830
3.300
2.810
3.240
227,183
+0.34(+11.72%)
Dec 22, 2022
3.230
3.330
2.840
2.900
193,908
-0.32(-9.94%)
Dec 21, 2022
3.350
3.430
3.210
3.220
79,213
-0.17(-5.01%)
Dec 20, 2022
3.319
3.550
3.265
3.390
63,250
+0.08(+2.42%)
Dec 19, 2022
3.550
3.566
3.270
3.310
91,300
-0.36(-9.81%)
Dec 16, 2022
3.360
3.710
3.280
3.670
366,800
+0.28(+8.26%)
Dec 15, 2022
3.330
3.410
3.225
3.390
108,878
-0.01(-0.29%)
Dec 14, 2022
3.450
3.544
3.330
3.400
108,462
-0.05(-1.45%)
Dec 13, 2022
3.530
3.560
3.250
3.450
155,999
+0.07(+2.07%)
Dec 12, 2022
3.830
3.830
3.220
3.380
267,162
-0.46(-11.98%)
Dec 09, 2022
3.660
4.090
3.660
3.840
201,964
+0.11(+2.95%)
Dec 08, 2022
4.140
4.190
3.572
3.730
195,443
-0.40(-9.69%)
Dec 07, 2022
4.120
4.190
3.870
4.130
165,319
+0.01(+0.24%)
Dec 06, 2022
4.050
4.190
3.910
4.120
119,067
+0.12(+3.00%)
Dec 05, 2022
4.340
4.400
3.920
4.000
191,998
-0.34(-7.83%)
Dec 02, 2022
4.280
4.660
4.200
4.340
203,906
+0.02(+0.46%)
Dec 01, 2022
4.200
4.640
4.150
4.320
218,755
+0.08(+1.89%)
Nov 30, 2022
4.080
4.270
3.900
4.240
382,782
+0.19(+4.69%)
Nov 29, 2022
3.990
4.470
3.870
4.050
561,238
+0.10(+2.53%)
Nov 28, 2022
4.030
4.160
3.810
3.950
409,250
-0.33(-7.71%)
Nov 25, 2022
4.710
4.850
4.210
4.280
349,536
-0.62(-12.65%)
Nov 23, 2022
4.860
5.190
4.600
4.900
397,718
-0.16(-3.16%)
Nov 22, 2022
5.480
5.523
4.970
5.060
314,328
-0.52(-9.32%)
Nov 21, 2022
5.600
5.650
5.210
5.580
295,829
-0.28(-4.78%)
Nov 18, 2022
5.220
5.900
5.220
5.860
469,196
+0.76(+14.90%)
Nov 17, 2022
5.350
5.440
5.080
5.100
197,526
-0.34(-6.25%)
Nov 16, 2022
5.670
5.800
5.350
5.440
197,956
-0.26(-4.56%)
Nov 15, 2022
6.100
6.150
5.600
5.700
363,197
-0.29(-4.84%)
Nov 14, 2022
6.550
6.730
5.950
5.990
263,921
-0.52(-7.99%)
Nov 11, 2022
6.070
6.620
5.890
6.510
383,043
+0.28(+4.49%)
Nov 10, 2022
6.820
6.820
6.110
6.230
531,286
-0.45(-6.74%)
Nov 09, 2022
6.670
6.735
6.190
6.680
176,255
+0.07(+1.06%)
Nov 08, 2022
6.600
6.840
5.910
6.610
625,671
+0.00(+0.00%)
Nov 07, 2022
6.700
7.162
6.570
6.610
233,318
-0.10(-1.49%)
Nov 04, 2022
6.850
6.990
6.510
6.710
369,537
-0.14(-2.04%)
Nov 03, 2022
7.460
7.550
6.825
6.850
364,876
-0.82(-10.69%)
Nov 02, 2022
7.900
8.190
7.350
7.670
649,732
-0.08(-1.03%)
Nov 01, 2022
7.370
7.750
7.101
7.750
376,171
+0.40(+5.44%)
Oct 31, 2022
7.100
7.880
7.070
7.350
1,299,322
+0.41(+5.91%)
Oct 28, 2022
6.300
7.000
6.300
6.940
601,454
+0.18(+2.66%)
Oct 27, 2022
6.350
6.810
6.000
6.760
983,994
+0.45(+7.13%)
Oct 26, 2022
6.660
7.330
6.130
6.310
1,104,608
-0.37(-5.54%)
Oct 25, 2022
6.540
6.750
6.350
6.680
544,542
+0.14(+2.14%)
Oct 24, 2022
6.550
6.960
6.310
6.540
987,257
-0.49(-6.97%)
Oct 21, 2022
7.450
7.910
6.800
7.030
2,017,591
-0.54(-7.13%)
Oct 20, 2022
5.460
7.690
5.290
7.570
4,803,397
+1.79(+30.97%)
Oct 19, 2022
5.010
6.090
5.010
5.780
1,913,627
+0.57(+10.94%)
Oct 18, 2022
4.690
5.440
4.610
5.210
1,799,956
+0.31(+6.33%)
Oct 17, 2022
6.880
7.150
4.820
4.900
2,441,345
-1.73(-26.09%)
Oct 14, 2022
8.870
9.440
6.110
6.630
3,534,238
-1.97(-22.91%)
Oct 13, 2022
9.100
9.480
8.570
8.600
2,476,705
-0.35(-3.91%)
Oct 12, 2022
8.090
9.795
7.920
8.950
13,044,113
+1.04(+13.15%)
Oct 11, 2022
8.000
8.500
7.620
7.910
4,376,295
+0.01(+0.13%)
Oct 10, 2022
7.380
8.500
7.020
7.900
7,412,732
+0.52(+7.05%)
Oct 07, 2022
6.500
8.100
6.250
7.380
6,702,529
+0.20(+2.79%)
Oct 06, 2022
8.000
8.200
6.570
7.180
8,869,874
-1.68(-18.96%)
Oct 05, 2022
6.320
9.360
5.250
8.860
25,357,952
+2.00(+29.15%)
Oct 04, 2022
7.770
7.860
4.940
6.860
25,931,960
+0.36(+5.54%)
Oct 03, 2022
4.210
6.500
4.180
6.500
73,242,928
+3.13(+92.88%)
Sep 30, 2022
1.820
3.770
1.820
3.370
31,728,868
+1.52(+82.16%)
Sep 29, 2022
1.590
2.090
1.370
1.850
2,657,619
+0.15(+8.82%)
Sep 28, 2022
1.050
1.930
1.050
1.700
4,653,942
+0.64(+60.50%)
Sep 27, 2022
0.8100
1.080
0.8000
1.059
1,061,786
+0.27(+34.14%)
Sep 26, 2022
0.6655
0.8200
0.6301
0.7896
132,316
+0.13(+19.65%)
Sep 23, 2022
0.6645
0.6655
0.6420
0.6599
43,032
+0.04(+6.44%)
Sep 22, 2022
0.6700
0.6729
0.6200
0.6200
153,800
-0.06(-8.82%)
Sep 21, 2022
0.6933
0.6997
0.6701
0.6800
4,161
-0.02(-2.84%)
Sep 20, 2022
0.7000
0.7162
0.6500
0.6999
34,575
-0.00(-0.01%)
Sep 19, 2022
0.6539
0.7297
0.6539
0.7000
53,190
+0.00(+0.00%)
Sep 16, 2022
0.7100
0.7297
0.6900
0.7000
34,716
-0.01(-1.41%)
Sep 15, 2022
0.7272
0.7273
0.6817
0.7100
30,144
-0.02(-2.31%)
Sep 14, 2022
0.6929
0.7347
0.6700
0.7268
41,188
+0.02(+2.93%)
Sep 13, 2022
0.7100
0.7100
0.6932
0.7061
20,513
+0.01(+0.83%)
Sep 12, 2022
0.7599
0.7600
0.7000
0.7003
83,120
-0.06(-7.86%)
Sep 09, 2022
0.7900
0.8477
0.7169
0.7600
238,575
-0.09(-10.37%)
Sep 08, 2022
0.8200
0.8700
0.7961
0.8479
208,212
+0.02(+2.16%)
Sep 07, 2022
0.8500
0.8500
0.8000
0.8300
93,360
-0.02(-2.47%)
Sep 06, 2022
0.8700
0.8700
0.8300
0.8510
43,335
-0.04(-4.78%)
Sep 02, 2022
0.8648
0.9000
0.8453
0.8937
144,723
-0.01(-0.70%)
Sep 01, 2022
0.9300
0.9300
0.8802
0.9000
14,360
-0.03(-3.23%)
Aug 31, 2022
0.8501
0.9377
0.8501
0.9300
80,313
+0.01(+0.79%)
Aug 30, 2022
0.9301
0.9500
0.8300
0.9227
143,785
+0.02(+2.52%)
Aug 29, 2022
0.9550
0.9799
0.8900
0.9000
23,007
-0.03(-3.11%)
Aug 26, 2022
0.9628
0.9850
0.8672
0.9289
59,310
-0.03(-2.83%)
Aug 25, 2022
0.9888
1.000
0.9200
0.9560
60,026
-0.07(-7.18%)
Aug 24, 2022
0.9800
1.055
0.9202
1.030
303,856
+0.03(+3.03%)
Aug 23, 2022
0.9622
1.030
0.9471
0.9997
25,350
+0.01(+0.56%)
Aug 22, 2022
0.9700
1.000
0.8800
0.9941
104,358
+0.02(+1.68%)
Aug 19, 2022
0.9800
0.9990
0.9115
0.9777
92,932
+0.00(+0.28%)
Aug 18, 2022
1.000
1.000
0.9419
0.9750
44,387
-0.01(-0.51%)
Aug 17, 2022
0.9703
1.000
0.9379
0.9800
30,841
-0.01(-1.01%)
Aug 16, 2022
0.9894
1.020
0.9402
0.9900
104,964
-0.03(-2.94%)
Aug 15, 2022
1.000
1.020
0.9700
1.020
74,445
+0.00(+0.00%)
Aug 12, 2022
1.090
1.296
1.000
1.020
343,358
-0.12(-10.53%)
Aug 11, 2022
1.080
1.440
1.070
1.140
158,958
+0.06(+5.56%)
Aug 10, 2022
1.060
1.080
0.9100
1.080
247,963
+0.02(+1.89%)
Aug 09, 2022
1.100
1.101
1.000
1.060
31,928
-0.04(-3.64%)
Aug 08, 2022
1.130
1.130
1.020
1.100
92,427
-0.02(-1.79%)
Aug 05, 2022
1.110
1.120
1.080
1.120
51,365
+0.00(+0.00%)
Aug 04, 2022
1.130
1.150
1.100
1.120
24,803
-0.05(-4.27%)
Aug 03, 2022
1.160
1.200
1.105
1.170
74,318
-0.01(-0.85%)
Aug 02, 2022
1.200
1.200
1.170
1.180
39,184
+0.01(+0.85%)
Aug 01, 2022
1.160
1.210
1.160
1.170
45,707
-0.02(-1.68%)
Jul 29, 2022
1.200
1.200
1.160
1.190
44,767
-0.01(-0.83%)
Jul 28, 2022
1.200
1.210
1.190
1.200
30,154
-0.03(-2.44%)
Jul 27, 2022
1.220
1.230
1.220
1.230
32,276
+0.00(+0.00%)
Jul 26, 2022
1.250
1.270
1.190
1.230
61,295
-0.09(-6.82%)
Jul 25, 2022
1.222
1.320
1.212
1.320
17,653
+0.07(+6.02%)
Jul 22, 2022
1.130
1.270
1.120
1.245
28,759
+0.12(+10.18%)
Jul 21, 2022
1.150
1.150
1.080
1.130
23,574
-0.04(-3.42%)
Jul 20, 2022
1.170
1.170
1.151
1.170
52,917
-0.01(-0.91%)
Jul 19, 2022
1.250
1.250
1.150
1.181
41,120
-0.06(-4.49%)
Jul 18, 2022
1.410
1.410
1.210
1.236
33,572
-0.13(-9.77%)
Jul 15, 2022
1.390
1.390
1.284
1.370
57,095
-0.04(-2.84%)
Jul 14, 2022
1.220
1.410
1.170
1.410
280,149
+0.16(+12.35%)
Jul 13, 2022
1.200
1.290
1.183
1.255
46,923
+0.04(+3.72%)
Jul 12, 2022
1.310
1.340
1.200
1.210
39,102
-0.08(-6.13%)
Jul 11, 2022
1.350
1.350
1.243
1.289
11,730
-0.17(-11.71%)
Jul 08, 2022
1.300
1.460
1.250
1.460
31,774
+0.22(+17.74%)
Jul 07, 2022
1.350
1.440
1.200
1.240
61,696
-0.11(-8.15%)
Jul 06, 2022
1.350
1.380
1.340
1.350
6,478
+0.00(+0.00%)
Jul 05, 2022
1.300
1.385
1.260
1.350
14,869
+0.00(+0.00%)
Jul 01, 2022
1.420
1.420
1.320
1.350
8,796
-0.07(-4.93%)
Jun 30, 2022
1.410
1.600
1.380
1.420
24,238
-0.06(-4.05%)
Jun 29, 2022
1.620
1.620
1.480
1.480
9,221
-0.14(-8.64%)
Jun 28, 2022
1.621
1.640
1.570
1.620
49,330
+0.08(+5.19%)
Jun 27, 2022
1.750
1.750
1.410
1.540
27,517
-0.26(-14.44%)
Jun 24, 2022
1.440
1.800
1.350
1.800
70,753
+0.42(+30.43%)
Jun 23, 2022
1.417
1.417
1.310
1.380
14,488
-0.04(-3.08%)
Jun 22, 2022
1.485
1.539
1.390
1.424
9,952
-0.04(-2.48%)
Jun 21, 2022
1.400
1.600
1.400
1.460
16,952
+0.06(+4.29%)
Jun 17, 2022
1.450
1.480
1.350
1.400
18,607
+0.02(+1.45%)
Jun 16, 2022
1.390
1.420
1.380
1.380
12,471
-0.07(-4.83%)
Jun 15, 2022
1.500
1.770
1.360
1.450
35,774
+0.00(+0.00%)
Jun 14, 2022
1.760
1.765
1.450
1.450
26,134
-0.28(-16.18%)
Jun 13, 2022
1.861
1.940
1.590
1.730
42,784
-0.23(-11.73%)
Jun 10, 2022
2.040
2.080
1.865
1.960
84,542
-0.03(-1.51%)
Jun 09, 2022
1.580
2.300
1.540
1.990
328,100
+0.57(+40.14%)
Jun 08, 2022
1.472
1.500
1.400
1.420
8,314
-0.05(-3.40%)
Jun 07, 2022
1.510
1.730
1.456
1.470
12,070
-0.04(-2.65%)
Jun 06, 2022
1.544
1.574
1.500
1.510
23,970
-0.07(-4.61%)
Jun 03, 2022
1.620
1.620
1.500
1.583
15,466
+0.06(+4.14%)
Jun 02, 2022
1.540
1.610
1.520
1.520
17,583
-0.05(-3.41%)
Jun 01, 2022
1.535
1.590
1.510
1.574
11,250
+0.03(+2.19%)
May 31, 2022
1.680
1.680
1.540
1.540
9,353
-0.14(-8.33%)
May 27, 2022
1.620
1.702
1.620
1.680
11,300
-0.04(-2.04%)
May 26, 2022
1.800
1.800
1.680
1.715
53,024
-0.05(-3.11%)
May 25, 2022
1.790
1.875
1.756
1.770
28,805
+0.06(+3.51%)
May 24, 2022
1.946
1.946
1.699
1.710
22,448
-0.14(-7.57%)
May 23, 2022
2.020
2.020
1.700
1.850
105,602
+0.20(+12.35%)
May 20, 2022
1.840
1.880
1.628
1.647
17,833
-0.15(-8.58%)
May 19, 2022
1.605
1.850
1.541
1.801
42,438
+0.15(+9.16%)
May 18, 2022
1.860
1.860
1.580
1.650
18,386
-0.09(-5.17%)
May 17, 2022
1.680
1.890
1.640
1.740
30,357
+0.17(+10.83%)
May 16, 2022
1.500
1.626
1.490
1.570
49,070
+0.07(+4.67%)
May 13, 2022
1.280
1.600
1.280
1.500
65,783
+0.26(+20.97%)
May 12, 2022
1.500
1.631
1.240
1.240
82,708
-0.29(-18.95%)
May 11, 2022
1.950
1.998
1.510
1.530
60,046
-0.42(-21.54%)
May 10, 2022
1.980
2.000
1.910
1.950
52,628
-0.03(-1.52%)
May 09, 2022
2.150
2.150
1.980
1.980
49,344
-0.05(-2.46%)
May 06, 2022
2.010
2.100
2.010
2.030
9,330
+0.02(+1.00%)
May 05, 2022
2.140
2.150
2.010
2.010
20,084
-0.12(-5.63%)
May 04, 2022
2.100
2.350
2.100
2.130
57,376
+0.06(+2.90%)
May 03, 2022
1.980
2.250
1.960
2.070
127,705
+0.03(+1.47%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.