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
374Water Inc
(NQ:
SCWO
)
1.300
+0.010 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM 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
2.740
3.045
2.700
2.910
442,466
+0.12(+4.30%)
Apr 27, 2023
2.740
2.920
2.680
2.790
448,374
+0.05(+1.82%)
Apr 26, 2023
2.510
2.750
2.510
2.740
351,552
+0.21(+8.30%)
Apr 25, 2023
2.860
2.980
2.500
2.530
415,235
-0.38(-12.91%)
Apr 24, 2023
3.200
3.360
2.900
2.905
264,218
-0.27(-8.36%)
Apr 21, 2023
3.590
3.610
3.153
3.170
291,614
-0.49(-13.39%)
Apr 20, 2023
3.780
4.035
3.630
3.660
407,736
-0.13(-3.43%)
Apr 19, 2023
3.580
3.880
3.530
3.790
330,919
+0.23(+6.46%)
Apr 18, 2023
3.770
3.839
3.100
3.560
420,789
-0.25(-6.44%)
Apr 17, 2023
4.030
4.080
3.750
3.805
277,163
-0.17(-4.40%)
Apr 14, 2023
4.530
4.665
3.970
3.980
231,909
-0.55(-12.14%)
Apr 13, 2023
4.720
4.720
4.480
4.530
179,150
-0.16(-3.41%)
Apr 12, 2023
4.830
4.875
4.590
4.690
168,501
-0.16(-3.30%)
Apr 11, 2023
4.790
4.985
4.735
4.850
211,152
+0.07(+1.46%)
Apr 10, 2023
4.780
4.890
4.610
4.780
133,943
+0.02(+0.42%)
Apr 06, 2023
4.800
4.871
4.570
4.760
103,489
-0.08(-1.65%)
Apr 05, 2023
4.870
4.880
4.450
4.840
275,473
-0.10(-2.02%)
Apr 04, 2023
4.930
4.970
4.860
4.940
108,915
+0.00(+0.00%)
Apr 03, 2023
4.750
4.970
4.660
4.940
173,543
+0.22(+4.66%)
Mar 31, 2023
4.630
4.730
4.553
4.720
175,594
+0.05(+1.07%)
Mar 30, 2023
4.640
4.720
4.450
4.670
113,481
+0.04(+0.86%)
Mar 29, 2023
4.780
4.780
4.530
4.630
193,141
+0.03(+0.65%)
Mar 28, 2023
4.600
4.700
4.490
4.600
139,274
+0.07(+1.55%)
Mar 27, 2023
4.530
4.600
4.340
4.530
167,217
+0.05(+1.12%)
Mar 24, 2023
4.370
4.520
4.190
4.480
196,716
+0.18(+4.19%)
Mar 23, 2023
4.830
5.000
4.290
4.300
236,831
-0.44(-9.28%)
Mar 22, 2023
4.650
5.170
4.650
4.740
810,731
+0.17(+3.72%)
Mar 21, 2023
4.400
4.590
4.250
4.570
367,321
+0.32(+7.53%)
Mar 20, 2023
4.000
4.260
3.955
4.250
393,712
+0.23(+5.72%)
Mar 17, 2023
3.980
4.100
3.920
4.020
2,898,427
+0.07(+1.77%)
Mar 16, 2023
3.910
3.950
3.868
3.950
238,909
+0.07(+1.80%)
Mar 15, 2023
3.890
3.950
3.770
3.880
256,612
+0.02(+0.52%)
Mar 14, 2023
3.830
3.950
3.590
3.860
482,473
+0.03(+0.78%)
Mar 13, 2023
3.240
3.940
3.230
3.830
468,590
+0.59(+18.21%)
Mar 10, 2023
3.210
3.260
3.190
3.240
276,357
+0.17(+5.54%)
Mar 09, 2023
3.020
3.160
3.020
3.070
56,720
-0.03(-0.97%)
Mar 08, 2023
3.050
3.130
3.045
3.100
70,128
+0.10(+3.33%)
Mar 07, 2023
3.200
3.375
2.900
3.000
69,017
-0.15(-4.76%)
Mar 06, 2023
3.400
3.440
3.150
3.150
64,846
-0.21(-6.25%)
Mar 03, 2023
3.280
3.450
3.220
3.360
72,295
+0.04(+1.20%)
Mar 02, 2023
3.270
3.320
3.260
3.320
43,089
+0.04(+1.22%)
Mar 01, 2023
3.270
3.280
3.270
3.280
23,603
+0.00(+0.00%)
Feb 28, 2023
3.250
3.280
3.240
3.280
54,444
+0.03(+0.92%)
Feb 27, 2023
3.130
3.250
3.130
3.250
46,107
+0.05(+1.56%)
Feb 24, 2023
3.160
3.200
3.150
3.200
27,175
+0.01(+0.31%)
Feb 23, 2023
3.200
3.200
3.170
3.190
33,834
-0.01(-0.31%)
Feb 22, 2023
3.350
3.350
3.180
3.200
39,738
-0.12(-3.61%)
Feb 21, 2023
3.320
3.320
3.252
3.320
34,620
+0.03(+0.91%)
Feb 17, 2023
3.320
3.330
3.280
3.290
55,157
-0.03(-0.90%)
Feb 16, 2023
3.320
3.350
3.280
3.320
34,535
-0.02(-0.60%)
Feb 15, 2023
3.350
3.350
3.305
3.340
30,182
+0.05(+1.52%)
Feb 14, 2023
3.300
3.330
3.265
3.290
42,404
-0.01(-0.30%)
Feb 13, 2023
3.330
3.350
3.280
3.300
39,319
+0.00(+0.00%)
Feb 10, 2023
3.300
3.300
3.240
3.300
38,034
+0.02(+0.61%)
Feb 09, 2023
3.300
3.320
3.250
3.280
72,588
+0.00(+0.00%)
Feb 08, 2023
3.250
3.300
3.250
3.280
81,820
+0.03(+0.92%)
Feb 07, 2023
3.450
3.450
3.200
3.250
110,886
-0.15(-4.41%)
Feb 06, 2023
3.210
3.430
3.060
3.400
122,203
+0.15(+4.62%)
Feb 03, 2023
3.240
3.400
3.087
3.250
154,234
-0.11(-3.27%)
Feb 02, 2023
3.300
3.370
3.300
3.360
58,070
+0.06(+1.82%)
Feb 01, 2023
3.220
3.300
3.195
3.300
61,608
+0.11(+3.45%)
Jan 31, 2023
3.180
3.300
3.161
3.190
51,229
-0.03(-0.93%)
Jan 30, 2023
3.200
3.230
3.190
3.220
59,928
+0.06(+1.90%)
Jan 27, 2023
3.150
3.190
3.032
3.160
58,213
+0.08(+2.60%)
Jan 26, 2023
3.150
3.200
3.000
3.080
49,174
-0.07(-2.22%)
Jan 25, 2023
2.950
3.200
2.930
3.150
60,212
+0.04(+1.29%)
Jan 24, 2023
3.110
3.110
2.990
3.110
35,425
+0.00(+0.00%)
Jan 23, 2023
3.050
3.110
2.820
3.110
76,053
+0.25(+8.74%)
Jan 20, 2023
3.090
3.090
2.860
2.860
30,494
-0.19(-6.23%)
Jan 19, 2023
3.000
3.050
2.920
3.050
18,346
+0.01(+0.33%)
Jan 18, 2023
3.040
3.070
2.800
3.040
30,104
+0.08(+2.70%)
Jan 17, 2023
3.080
3.080
2.900
2.960
35,297
-0.07(-2.31%)
Jan 13, 2023
2.850
3.070
2.850
3.030
45,968
+0.28(+10.18%)
Jan 12, 2023
2.980
2.990
2.750
2.750
27,746
-0.21(-7.09%)
Jan 11, 2023
2.990
3.000
2.920
2.960
23,690
+0.01(+0.34%)
Jan 10, 2023
2.860
3.030
2.750
2.950
47,601
+0.11(+3.87%)
Jan 09, 2023
2.950
3.060
2.810
2.840
31,838
-0.11(-3.73%)
Jan 06, 2023
2.550
2.950
2.550
2.950
9,373
+0.36(+13.90%)
Jan 05, 2023
2.990
2.990
2.530
2.590
55,911
-0.26(-9.12%)
Jan 04, 2023
2.920
3.060
2.850
2.850
1,404
-0.05(-1.72%)
Jan 03, 2023
2.940
3.070
2.860
2.900
21,954
+0.04(+1.40%)
Dec 30, 2022
2.970
2.970
2.860
2.860
8,706
-0.11(-3.70%)
Dec 29, 2022
2.970
2.970
2.910
2.970
5,268
+0.03(+1.02%)
Dec 28, 2022
2.840
3.000
2.840
2.940
6,132
+0.05(+1.73%)
Dec 27, 2022
3.080
3.080
2.804
2.890
14,422
-0.06(-2.03%)
Dec 23, 2022
2.808
2.990
2.741
2.950
7,584
+0.10(+3.51%)
Dec 22, 2022
2.840
2.860
2.775
2.850
8,795
-0.03(-1.04%)
Dec 21, 2022
2.620
2.940
2.620
2.880
11,564
+0.38(+15.20%)
Dec 20, 2022
2.680
2.830
2.500
2.500
38,653
-0.15(-5.66%)
Dec 19, 2022
2.780
2.990
2.650
2.650
37,788
+0.06(+2.32%)
Dec 16, 2022
2.720
2.950
2.590
2.590
32,157
-0.16(-5.82%)
Dec 15, 2022
3.010
3.050
2.750
2.750
42,914
-0.25(-8.33%)
Dec 14, 2022
3.100
3.220
3.000
3.000
25,936
-0.05(-1.64%)
Dec 13, 2022
3.100
3.100
2.960
3.050
16,497
+0.04(+1.33%)
Dec 12, 2022
3.100
3.100
2.950
3.010
53,380
-0.08(-2.59%)
Dec 09, 2022
3.150
3.230
3.020
3.090
19,052
-0.03(-0.96%)
Dec 08, 2022
3.260
3.260
3.000
3.120
44,725
+0.02(+0.65%)
Dec 07, 2022
3.100
3.120
2.920
3.100
32,564
+0.01(+0.32%)
Dec 06, 2022
3.200
3.200
3.020
3.090
24,913
+0.09(+3.00%)
Dec 05, 2022
3.110
3.195
3.000
3.000
61,676
-0.17(-5.36%)
Dec 02, 2022
3.320
3.320
3.125
3.170
19,252
+0.07(+2.26%)
Dec 01, 2022
3.240
3.240
3.100
3.100
17,836
+0.00(+0.00%)
Nov 30, 2022
3.250
3.290
3.080
3.100
32,848
+0.00(+0.00%)
Nov 29, 2022
3.200
3.260
3.060
3.100
54,908
-0.10(-3.13%)
Nov 28, 2022
3.130
3.250
3.050
3.200
9,175
-0.03(-0.93%)
Nov 25, 2022
3.070
3.250
3.000
3.230
18,235
+0.06(+1.89%)
Nov 23, 2022
3.330
3.330
3.170
3.170
23,978
-0.13(-3.94%)
Nov 22, 2022
3.080
3.410
3.080
3.300
13,120
+0.22(+7.14%)
Nov 21, 2022
3.270
3.490
3.030
3.080
28,964
-0.27(-8.06%)
Nov 18, 2022
3.476
3.690
3.270
3.350
62,115
-0.14(-4.01%)
Nov 17, 2022
3.400
3.490
3.250
3.490
35,340
+0.09(+2.65%)
Nov 16, 2022
3.350
3.490
3.270
3.400
20,974
+0.05(+1.49%)
Nov 15, 2022
3.380
3.490
3.180
3.350
51,265
-0.14(-4.01%)
Nov 14, 2022
3.460
3.490
3.240
3.490
10,874
+0.06(+1.75%)
Nov 11, 2022
3.500
3.500
3.288
3.430
24,197
+0.02(+0.59%)
Nov 10, 2022
3.180
3.410
3.120
3.410
36,214
+0.35(+11.44%)
Nov 09, 2022
3.070
3.360
3.000
3.060
43,439
-0.41(-11.82%)
Nov 08, 2022
3.340
3.490
3.280
3.470
47,196
+0.19(+5.79%)
Nov 07, 2022
3.300
3.383
3.260
3.280
9,538
+0.04(+1.23%)
Nov 04, 2022
3.490
3.490
3.200
3.240
48,036
-0.17(-4.99%)
Nov 03, 2022
3.500
3.500
3.330
3.410
14,416
-0.06(-1.73%)
Nov 02, 2022
3.500
3.500
3.311
3.470
15,742
+0.11(+3.27%)
Nov 01, 2022
3.510
3.510
3.300
3.360
41,684
-0.19(-5.35%)
Oct 31, 2022
3.370
3.614
3.355
3.550
44,745
+0.06(+1.72%)
Oct 28, 2022
3.320
3.500
3.320
3.490
46,396
+0.07(+2.05%)
Oct 27, 2022
3.440
3.450
3.320
3.420
35,789
+0.00(+0.00%)
Oct 26, 2022
3.250
3.450
3.230
3.420
74,243
+0.08(+2.40%)
Oct 25, 2022
3.350
3.400
3.190
3.340
43,192
+0.00(+0.00%)
Oct 24, 2022
3.300
3.340
3.130
3.340
24,303
+0.10(+3.09%)
Oct 21, 2022
3.170
3.240
3.100
3.240
14,866
+0.24(+8.00%)
Oct 20, 2022
3.090
3.090
2.870
3.000
26,776
+0.01(+0.33%)
Oct 19, 2022
2.910
3.040
2.810
2.990
15,295
+0.05(+1.70%)
Oct 18, 2022
3.290
3.300
2.840
2.940
89,866
-0.36(-10.91%)
Oct 17, 2022
3.440
3.550
3.210
3.300
18,759
+0.02(+0.61%)
Oct 14, 2022
3.390
3.720
3.080
3.280
53,278
-0.17(-4.93%)
Oct 13, 2022
3.660
3.660
3.180
3.450
117,168
-0.13(-3.63%)
Oct 12, 2022
3.850
3.850
3.450
3.580
52,120
-0.14(-3.76%)
Oct 11, 2022
3.590
3.740
3.370
3.720
79,613
+0.24(+6.90%)
Oct 10, 2022
3.210
3.590
3.110
3.480
89,083
+0.25(+7.74%)
Oct 07, 2022
2.980
3.230
2.980
3.230
31,185
+0.13(+4.19%)
Oct 06, 2022
3.230
3.230
3.030
3.100
20,627
+0.10(+3.33%)
Oct 05, 2022
2.930
3.100
2.930
3.000
39,846
-0.01(-0.33%)
Oct 04, 2022
3.090
3.200
2.860
3.010
46,762
-0.07(-2.27%)
Oct 03, 2022
2.840
3.100
2.840
3.080
29,070
+0.25(+8.83%)
Sep 30, 2022
2.800
3.012
2.750
2.830
22,981
+0.03(+1.07%)
Sep 29, 2022
2.950
3.030
2.730
2.800
125,634
-0.28(-9.09%)
Sep 28, 2022
3.250
3.240
3.050
3.080
18,481
+0.03(+0.98%)
Sep 27, 2022
3.450
3.450
2.910
3.050
172,134
-0.40(-11.59%)
Sep 26, 2022
3.450
3.450
3.111
3.450
82,754
+0.46(+15.38%)
Sep 23, 2022
2.780
3.231
2.780
2.990
34,891
+0.19(+6.79%)
Sep 22, 2022
2.700
2.890
2.700
2.800
20,529
+0.15(+5.66%)
Sep 21, 2022
2.760
2.940
2.550
2.650
59,610
-0.19(-6.69%)
Sep 20, 2022
2.730
2.870
2.675
2.840
343,941
+0.01(+0.35%)
Sep 19, 2022
2.660
2.850
2.660
2.830
550,946
+0.06(+2.17%)
Sep 16, 2022
2.760
3.140
2.480
2.770
657,498
-0.18(-6.10%)
Sep 15, 2022
3.060
3.280
2.780
2.950
390,444
-0.11(-3.59%)
Sep 14, 2022
2.900
3.150
2.880
3.060
622,215
+0.20(+6.99%)
Sep 13, 2022
3.230
3.450
2.750
2.860
157,861
-0.44(-13.33%)
Sep 12, 2022
3.450
3.500
3.220
3.300
157,730
-0.04(-1.20%)
Sep 09, 2022
3.330
3.675
3.284
3.340
107,951
-0.08(-2.34%)
Sep 08, 2022
3.480
3.960
3.340
3.420
121,705
-0.15(-4.20%)
Sep 07, 2022
3.370
3.740
3.252
3.570
145,870
+0.13(+3.78%)
Sep 06, 2022
3.980
3.980
3.360
3.440
205,577
-0.50(-12.69%)
Sep 02, 2022
3.810
4.200
3.750
3.940
134,238
+0.23(+6.20%)
Sep 01, 2022
3.950
4.270
3.650
3.710
314,601
-0.24(-6.08%)
Aug 31, 2022
3.960
4.090
3.850
3.950
75,240
+0.01(+0.25%)
Aug 30, 2022
3.950
4.000
3.800
3.940
41,062
-0.01(-0.25%)
Aug 29, 2022
3.970
4.000
3.760
3.950
102,585
+0.08(+2.07%)
Aug 26, 2022
3.940
3.950
3.820
3.870
86,268
-0.05(-1.28%)
Aug 25, 2022
3.990
3.990
3.650
3.920
111,135
+0.09(+2.35%)
Aug 24, 2022
3.950
3.990
3.680
3.830
113,608
-0.17(-4.25%)
Aug 23, 2022
3.750
4.000
3.665
4.000
152,247
+0.25(+6.67%)
Aug 22, 2022
3.650
3.750
3.530
3.750
43,233
+0.07(+1.90%)
Aug 19, 2022
3.650
3.705
3.530
3.680
74,056
-0.02(-0.54%)
Aug 18, 2022
3.510
3.750
3.510
3.700
87,507
+0.12(+3.35%)
Aug 17, 2022
3.680
3.780
3.565
3.580
39,866
-0.22(-5.79%)
Aug 16, 2022
3.870
3.870
3.250
3.800
138,616
+0.10(+2.70%)
Aug 15, 2022
3.360
3.990
3.300
3.700
103,078
+0.15(+4.23%)
Aug 12, 2022
3.420
3.583
3.225
3.550
86,609
+0.25(+7.58%)
Aug 11, 2022
3.150
3.300
3.031
3.300
61,709
+0.20(+6.45%)
Aug 10, 2022
2.990
3.150
2.890
3.100
49,516
+0.10(+3.33%)
Aug 09, 2022
2.800
3.000
2.652
3.000
47,092
+0.23(+8.30%)
Aug 08, 2022
3.110
3.110
2.670
2.770
33,151
-0.18(-6.10%)
Aug 05, 2022
2.750
3.220
2.530
2.950
81,080
+0.16(+5.73%)
Aug 04, 2022
2.680
2.810
2.500
2.790
14,089
+0.14(+5.28%)
Aug 03, 2022
2.350
2.740
2.250
2.650
127,660
+0.26(+10.88%)
Aug 02, 2022
2.400
2.400
2.250
2.390
28,388
-0.01(-0.42%)
Aug 01, 2022
2.250
2.400
2.110
2.400
27,936
+0.15(+6.67%)
Jul 29, 2022
2.060
2.250
2.055
2.250
40,659
+0.15(+7.14%)
Jul 28, 2022
2.010
2.100
1.864
2.100
55,669
+0.09(+4.48%)
Jul 27, 2022
1.800
2.050
1.800
2.010
35,643
+0.15(+8.06%)
Jul 26, 2022
1.920
1.990
1.805
1.860
26,468
-0.01(-0.80%)
Jul 25, 2022
1.920
2.015
1.820
1.875
22,342
+0.00(+0.27%)
Jul 22, 2022
1.920
2.030
1.861
1.870
14,190
+0.01(+0.54%)
Jul 21, 2022
1.840
2.000
1.830
1.860
18,610
-0.04(-2.11%)
Jul 20, 2022
1.980
2.040
1.890
1.900
35,912
+0.10(+5.56%)
Jul 19, 2022
1.920
2.024
1.760
1.800
64,535
-0.24(-11.76%)
Jul 18, 2022
2.170
2.170
1.920
2.040
32,323
+0.02(+0.99%)
Jul 15, 2022
2.000
2.100
2.000
2.020
36,644
+0.11(+5.76%)
Jul 14, 2022
2.010
2.045
1.782
1.910
41,673
-0.14(-6.83%)
Jul 13, 2022
2.330
2.380
2.005
2.050
108,734
-0.19(-8.48%)
Jul 12, 2022
2.290
2.300
2.200
2.240
18,269
+0.04(+1.82%)
Jul 11, 2022
2.500
2.500
2.120
2.200
61,112
-0.21(-8.71%)
Jul 08, 2022
2.500
2.592
2.320
2.410
32,830
+0.00(+0.00%)
Jul 07, 2022
2.830
2.830
2.400
2.410
75,422
-0.16(-6.23%)
Jul 06, 2022
2.940
2.940
2.570
2.570
28,416
-0.25(-8.87%)
Jul 05, 2022
2.750
2.840
2.520
2.820
77,041
+0.10(+3.68%)
Jul 01, 2022
2.820
2.878
2.580
2.720
108,790
-0.22(-7.48%)
Jun 30, 2022
3.000
3.750
2.790
2.940
1,127,913
+0.12(+4.26%)
Jun 29, 2022
2.700
3.000
2.580
2.820
54,669
+0.04(+1.44%)
Jun 28, 2022
2.760
2.800
2.640
2.780
8,686
+0.03(+1.09%)
Jun 27, 2022
2.600
2.860
2.575
2.750
33,915
+0.20(+7.84%)
Jun 24, 2022
2.600
2.600
2.470
2.550
9,635
-0.04(-1.54%)
Jun 23, 2022
2.660
2.689
2.387
2.590
8,296
-0.02(-0.77%)
Jun 22, 2022
2.360
2.730
2.360
2.610
36,355
+0.00(+0.00%)
Jun 21, 2022
2.760
2.760
2.500
2.610
28,345
+0.05(+1.95%)
Jun 17, 2022
2.800
2.800
2.470
2.560
34,695
-0.19(-6.91%)
Jun 16, 2022
2.900
2.950
2.420
2.750
42,870
-0.15(-5.17%)
Jun 15, 2022
3.370
3.650
2.300
2.900
233,320
-0.30(-9.38%)
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.