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
Avepoint Inc Cl A
(NQ:
AVPT
)
9.425
-0.065 (-0.68%)
Streaming Delayed Price
Updated: 1:11 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 (%)
Jan 31, 2024
7.740
7.935
7.675
7.700
702,610
-0.07(-0.90%)
Jan 30, 2024
7.920
7.920
7.720
7.770
559,006
-0.16(-2.02%)
Jan 29, 2024
7.620
7.940
7.620
7.930
619,665
+0.31(+4.07%)
Jan 26, 2024
7.720
7.770
7.540
7.620
631,649
-0.08(-1.04%)
Jan 25, 2024
7.670
7.765
7.635
7.700
892,239
+0.09(+1.18%)
Jan 24, 2024
8.000
8.020
7.585
7.610
1,044,757
-0.31(-3.91%)
Jan 23, 2024
7.970
7.970
7.725
7.920
1,782,274
-0.05(-0.63%)
Jan 22, 2024
8.050
8.110
7.820
7.970
1,789,213
-0.02(-0.25%)
Jan 19, 2024
7.990
7.990
7.850
7.990
903,189
+0.06(+0.76%)
Jan 18, 2024
7.980
8.040
7.838
7.930
508,279
+0.00(+0.00%)
Jan 17, 2024
7.920
7.945
7.800
7.930
457,606
-0.08(-1.00%)
Jan 16, 2024
8.050
8.110
7.900
8.010
581,314
-0.12(-1.48%)
Jan 12, 2024
8.250
8.295
8.020
8.130
790,271
-0.03(-0.37%)
Jan 11, 2024
8.380
8.380
8.050
8.160
729,573
-0.08(-0.97%)
Jan 10, 2024
7.890
8.250
7.860
8.240
1,154,844
+0.36(+4.57%)
Jan 09, 2024
7.750
7.915
7.750
7.880
577,061
-0.12(-1.50%)
Jan 08, 2024
7.820
8.000
7.820
8.000
587,624
+0.23(+2.96%)
Jan 05, 2024
7.760
7.880
7.760
7.770
895,073
-0.04(-0.51%)
Jan 04, 2024
7.820
7.920
7.805
7.810
677,757
+0.03(+0.39%)
Jan 03, 2024
7.860
7.935
7.770
7.780
899,721
-0.12(-1.52%)
Jan 02, 2024
8.090
8.090
7.811
7.900
755,356
-0.31(-3.78%)
Dec 29, 2023
8.350
8.360
8.190
8.210
515,472
-0.14(-1.68%)
Dec 28, 2023
8.330
8.370
8.250
8.350
437,682
+0.00(+0.00%)
Dec 27, 2023
8.380
8.495
8.310
8.350
491,048
-0.04(-0.48%)
Dec 26, 2023
8.340
8.419
8.259
8.390
479,432
+0.05(+0.60%)
Dec 22, 2023
8.390
8.420
8.210
8.340
744,617
-0.02(-0.24%)
Dec 21, 2023
8.390
8.459
8.275
8.360
689,133
+0.08(+1.03%)
Dec 20, 2023
8.500
8.590
8.270
8.275
709,747
-0.21(-2.53%)
Dec 19, 2023
8.500
8.560
8.360
8.490
646,610
+0.04(+0.47%)
Dec 18, 2023
8.510
8.530
8.360
8.450
542,580
-0.05(-0.59%)
Dec 15, 2023
8.520
8.610
8.370
8.500
1,938,371
+0.09(+1.07%)
Dec 14, 2023
8.360
8.570
8.330
8.410
1,061,344
+0.09(+1.08%)
Dec 13, 2023
8.200
8.330
8.180
8.320
702,318
+0.13(+1.59%)
Dec 12, 2023
8.110
8.229
8.066
8.190
429,148
+0.09(+1.11%)
Dec 11, 2023
7.960
8.129
7.960
8.100
592,362
+0.11(+1.38%)
Dec 08, 2023
7.950
8.025
7.863
7.990
468,311
+0.02(+0.25%)
Dec 07, 2023
8.170
8.188
7.920
7.970
580,662
-0.15(-1.85%)
Dec 06, 2023
8.130
8.240
8.110
8.120
691,329
-0.01(-0.12%)
Dec 05, 2023
8.190
8.190
8.010
8.130
836,520
-0.13(-1.57%)
Dec 04, 2023
8.230
8.350
8.206
8.260
566,422
-0.06(-0.72%)
Dec 01, 2023
8.160
8.340
8.060
8.320
669,211
+0.13(+1.59%)
Nov 30, 2023
8.240
8.340
8.060
8.190
775,675
-0.03(-0.36%)
Nov 29, 2023
8.350
8.460
8.105
8.220
669,686
-0.02(-0.24%)
Nov 28, 2023
8.330
8.430
8.195
8.240
466,346
-0.12(-1.44%)
Nov 27, 2023
8.330
8.510
8.330
8.360
614,660
-0.01(-0.12%)
Nov 24, 2023
8.280
8.450
8.280
8.370
310,255
+0.06(+0.72%)
Nov 22, 2023
8.320
8.380
8.220
8.310
384,331
+0.08(+0.97%)
Nov 21, 2023
8.370
8.395
8.230
8.230
474,384
-0.20(-2.37%)
Nov 20, 2023
8.340
8.580
8.298
8.430
851,456
+0.10(+1.20%)
Nov 17, 2023
8.210
8.370
8.150
8.330
720,969
+0.14(+1.71%)
Nov 16, 2023
8.230
8.250
8.090
8.190
559,656
-0.04(-0.49%)
Nov 15, 2023
8.290
8.395
8.080
8.230
919,948
-0.07(-0.84%)
Nov 14, 2023
8.330
8.350
7.990
8.300
1,749,343
+0.14(+1.72%)
Nov 13, 2023
8.270
8.380
8.000
8.160
878,470
-0.03(-0.37%)
Nov 10, 2023
7.880
8.320
7.600
8.190
2,370,440
+0.78(+10.53%)
Nov 09, 2023
7.730
7.740
7.290
7.410
1,080,833
-0.31(-4.02%)
Nov 08, 2023
7.780
7.800
7.560
7.720
527,880
-0.04(-0.52%)
Nov 07, 2023
7.470
7.770
7.470
7.760
945,629
+0.35(+4.72%)
Nov 06, 2023
7.600
7.640
7.290
7.410
489,302
-0.19(-2.50%)
Nov 03, 2023
7.460
7.670
7.400
7.600
751,153
+0.22(+2.98%)
Nov 02, 2023
7.450
7.515
7.310
7.380
447,534
+0.01(+0.14%)
Nov 01, 2023
7.420
7.490
7.250
7.370
537,200
-0.12(-1.60%)
Oct 31, 2023
7.230
7.525
7.160
7.490
619,095
+0.24(+3.31%)
Oct 30, 2023
7.380
7.450
7.155
7.250
355,658
-0.05(-0.68%)
Oct 27, 2023
7.250
7.365
7.195
7.300
625,296
+0.05(+0.69%)
Oct 26, 2023
7.190
7.315
7.110
7.250
580,916
+0.07(+0.97%)
Oct 25, 2023
7.500
7.500
7.160
7.180
608,338
-0.35(-4.65%)
Oct 24, 2023
7.430
7.650
7.375
7.530
1,290,977
+0.14(+1.89%)
Oct 23, 2023
7.100
7.420
6.960
7.390
902,729
+0.21(+2.92%)
Oct 20, 2023
7.390
7.390
7.030
7.180
812,531
-0.17(-2.31%)
Oct 19, 2023
7.240
7.470
7.240
7.350
415,747
+0.09(+1.24%)
Oct 18, 2023
7.230
7.360
7.230
7.260
330,829
-0.03(-0.41%)
Oct 17, 2023
7.370
7.429
7.225
7.290
540,694
-0.13(-1.75%)
Oct 16, 2023
7.300
7.450
7.255
7.420
410,444
+0.17(+2.34%)
Oct 13, 2023
7.310
7.335
7.150
7.250
521,952
-0.09(-1.23%)
Oct 12, 2023
7.500
7.540
7.230
7.340
492,470
-0.15(-2.00%)
Oct 11, 2023
7.500
7.580
7.350
7.490
577,779
+0.03(+0.40%)
Oct 10, 2023
7.000
7.535
7.000
7.460
2,039,220
+0.43(+6.12%)
Oct 09, 2023
6.850
7.030
6.690
7.030
468,846
+0.12(+1.74%)
Oct 06, 2023
6.910
7.080
6.860
6.910
1,730,608
-0.07(-1.00%)
Oct 05, 2023
6.740
7.005
6.740
6.980
868,739
+0.21(+3.10%)
Oct 04, 2023
6.470
6.810
6.470
6.770
702,917
+0.31(+4.80%)
Oct 03, 2023
6.560
6.610
6.450
6.460
394,479
-0.11(-1.60%)
Oct 02, 2023
6.690
6.750
6.505
6.565
400,410
-0.15(-2.31%)
Sep 29, 2023
6.760
6.890
6.685
6.720
498,627
+0.02(+0.30%)
Sep 28, 2023
6.620
6.780
6.620
6.700
342,910
+0.02(+0.30%)
Sep 27, 2023
6.470
6.740
6.450
6.680
495,884
+0.25(+3.89%)
Sep 26, 2023
6.630
6.680
6.410
6.430
426,481
-0.26(-3.89%)
Sep 25, 2023
6.680
6.700
6.660
6.690
258,330
-0.04(-0.59%)
Sep 22, 2023
6.620
6.815
6.608
6.730
502,884
+0.13(+1.97%)
Sep 21, 2023
6.530
6.650
6.520
6.600
503,498
+0.00(+0.00%)
Sep 20, 2023
6.710
6.765
6.580
6.600
514,018
-0.08(-1.20%)
Sep 19, 2023
6.810
6.810
6.620
6.680
338,446
-0.15(-2.20%)
Sep 18, 2023
6.680
6.865
6.430
6.830
438,178
+0.10(+1.49%)
Sep 15, 2023
6.830
6.890
6.702
6.730
1,159,968
-0.08(-1.17%)
Sep 14, 2023
6.580
6.830
6.580
6.810
550,712
+0.18(+2.71%)
Sep 13, 2023
6.620
6.679
6.575
6.630
467,830
+0.00(+0.00%)
Sep 12, 2023
6.720
6.760
6.610
6.630
343,190
-0.16(-2.36%)
Sep 11, 2023
6.780
6.845
6.750
6.790
352,397
+0.05(+0.74%)
Sep 08, 2023
6.770
6.860
6.710
6.740
392,733
-0.04(-0.59%)
Sep 07, 2023
6.700
6.800
6.650
6.780
405,674
+0.03(+0.44%)
Sep 06, 2023
6.820
6.900
6.740
6.750
471,736
-0.10(-1.46%)
Sep 05, 2023
6.780
6.860
6.700
6.850
476,659
+0.00(+0.00%)
Sep 01, 2023
7.000
7.130
6.805
6.850
695,125
-0.09(-1.30%)
Aug 31, 2023
6.880
7.050
6.875
6.940
1,871,119
+0.07(+1.02%)
Aug 30, 2023
6.600
6.870
6.550
6.870
921,005
+0.27(+4.09%)
Aug 29, 2023
6.520
6.625
6.440
6.600
490,560
+0.08(+1.23%)
Aug 28, 2023
6.530
6.560
6.460
6.520
364,183
-0.01(-0.15%)
Aug 25, 2023
6.400
6.590
6.390
6.530
617,879
+0.15(+2.35%)
Aug 24, 2023
6.370
6.430
6.260
6.380
572,506
+0.05(+0.79%)
Aug 23, 2023
6.180
6.400
6.110
6.330
665,440
+0.15(+2.43%)
Aug 22, 2023
6.560
6.579
6.145
6.180
762,083
-0.35(-5.36%)
Aug 21, 2023
6.650
6.675
6.440
6.530
473,735
-0.11(-1.66%)
Aug 18, 2023
6.450
6.680
6.340
6.640
4,784,036
+0.11(+1.68%)
Aug 17, 2023
6.540
6.635
6.520
6.530
1,092,512
+0.00(+0.00%)
Aug 16, 2023
6.440
6.545
6.430
6.530
984,034
+0.10(+1.56%)
Aug 15, 2023
6.200
6.510
6.110
6.430
1,163,957
+0.17(+2.72%)
Aug 14, 2023
6.090
6.270
6.020
6.260
1,326,486
+0.20(+3.30%)
Aug 11, 2023
5.930
6.115
5.930
6.060
715,345
+0.07(+1.17%)
Aug 10, 2023
6.140
6.300
5.860
5.990
1,374,993
+0.23(+3.99%)
Aug 09, 2023
5.850
5.900
5.740
5.760
631,015
-0.11(-1.87%)
Aug 08, 2023
5.970
6.000
5.850
5.870
508,429
-0.20(-3.29%)
Aug 07, 2023
6.080
6.080
5.850
6.070
486,811
-0.01(-0.16%)
Aug 04, 2023
6.070
6.145
6.050
6.080
541,647
+0.01(+0.16%)
Aug 03, 2023
6.010
6.120
5.960
6.070
467,603
+0.07(+1.17%)
Aug 02, 2023
6.100
6.100
5.930
6.000
511,660
-0.17(-2.76%)
Aug 01, 2023
6.160
6.185
6.045
6.170
386,621
-0.03(-0.48%)
Jul 31, 2023
6.060
6.235
6.060
6.200
461,338
+0.19(+3.16%)
Jul 28, 2023
5.920
6.075
5.891
6.010
1,114,989
+0.12(+2.04%)
Jul 27, 2023
6.000
6.090
5.870
5.890
491,053
-0.05(-0.84%)
Jul 26, 2023
5.880
5.960
5.860
5.940
619,811
+0.02(+0.34%)
Jul 25, 2023
5.960
6.025
5.895
5.920
420,574
-0.04(-0.67%)
Jul 24, 2023
6.060
6.080
5.915
5.960
251,372
-0.10(-1.65%)
Jul 21, 2023
5.990
6.090
5.948
6.060
547,105
+0.16(+2.71%)
Jul 20, 2023
6.030
6.170
5.850
5.900
619,500
-0.21(-3.44%)
Jul 19, 2023
6.040
6.250
6.040
6.110
516,094
+0.07(+1.16%)
Jul 18, 2023
5.920
6.070
5.830
6.040
510,059
+0.10(+1.68%)
Jul 17, 2023
5.830
5.970
5.670
5.940
373,252
+0.10(+1.71%)
Jul 14, 2023
5.820
5.950
5.790
5.840
714,312
-0.02(-0.34%)
Jul 13, 2023
5.850
5.960
5.840
5.860
447,222
+0.02(+0.34%)
Jul 12, 2023
5.720
5.865
5.720
5.840
637,571
+0.17(+3.00%)
Jul 11, 2023
5.600
5.725
5.600
5.670
429,081
+0.01(+0.18%)
Jul 10, 2023
5.550
5.670
5.530
5.660
329,705
+0.07(+1.25%)
Jul 07, 2023
5.570
5.735
5.570
5.590
496,502
+0.03(+0.54%)
Jul 06, 2023
5.590
5.625
5.520
5.560
912,745
-0.11(-1.94%)
Jul 05, 2023
5.690
5.745
5.520
5.670
785,329
-0.03(-0.53%)
Jul 03, 2023
5.770
5.770
5.640
5.700
323,069
-0.06(-1.04%)
Jun 30, 2023
5.780
5.900
5.740
5.760
726,193
+0.02(+0.35%)
Jun 29, 2023
5.730
5.800
5.712
5.740
580,580
+0.02(+0.35%)
Jun 28, 2023
5.490
5.730
5.460
5.720
882,433
+0.23(+4.19%)
Jun 27, 2023
5.650
5.650
5.480
5.490
891,832
-0.13(-2.31%)
Jun 26, 2023
6.030
6.030
5.620
5.620
949,897
-0.44(-7.26%)
Jun 23, 2023
6.020
6.110
6.010
6.060
4,280,084
-0.04(-0.66%)
Jun 22, 2023
6.050
6.110
5.960
6.100
701,855
+0.09(+1.50%)
Jun 21, 2023
5.930
6.080
5.880
6.010
1,091,875
-0.02(-0.33%)
Jun 20, 2023
6.170
6.170
6.030
6.030
1,531,776
-0.15(-2.43%)
Jun 16, 2023
6.230
6.240
6.090
6.180
2,460,317
-0.01(-0.16%)
Jun 15, 2023
6.080
6.200
6.030
6.190
1,462,547
+0.08(+1.31%)
Jun 14, 2023
6.040
6.245
6.000
6.110
1,659,151
+0.07(+1.16%)
Jun 13, 2023
6.350
6.360
5.950
6.040
2,979,013
-0.57(-8.62%)
Jun 12, 2023
6.500
6.665
6.480
6.610
893,770
+0.10(+1.54%)
Jun 09, 2023
6.590
6.650
6.460
6.510
956,121
-0.11(-1.66%)
Jun 08, 2023
6.650
6.670
6.480
6.620
1,517,585
-0.07(-1.05%)
Jun 07, 2023
6.860
6.880
6.535
6.690
903,362
-0.17(-2.48%)
Jun 06, 2023
6.690
6.930
6.640
6.860
689,475
+0.14(+2.08%)
Jun 05, 2023
6.670
6.750
6.600
6.720
852,214
+0.01(+0.15%)
Jun 02, 2023
6.570
6.725
6.570
6.710
964,134
+0.14(+2.13%)
Jun 01, 2023
6.610
6.610
6.470
6.570
773,429
-0.04(-0.61%)
May 31, 2023
6.430
6.620
6.410
6.610
3,705,196
+0.18(+2.80%)
May 30, 2023
6.410
6.465
6.290
6.430
786,686
+0.08(+1.26%)
May 26, 2023
6.100
6.420
6.080
6.350
1,302,736
+0.25(+4.10%)
May 25, 2023
6.130
6.200
6.061
6.100
712,763
+0.00(+0.00%)
May 24, 2023
6.040
6.220
5.950
6.100
587,878
+0.01(+0.16%)
May 23, 2023
6.060
6.210
6.030
6.090
972,453
+0.00(+0.00%)
May 22, 2023
5.720
6.110
5.715
6.090
981,172
+0.37(+6.47%)
May 19, 2023
5.780
5.790
5.600
5.720
605,510
+0.00(+0.00%)
May 18, 2023
5.470
5.750
5.450
5.720
579,456
+0.24(+4.38%)
May 17, 2023
5.320
5.500
5.320
5.480
552,634
+0.17(+3.20%)
May 16, 2023
5.310
5.360
5.240
5.310
338,253
-0.03(-0.56%)
May 15, 2023
5.300
5.370
5.210
5.340
507,787
+0.02(+0.38%)
May 12, 2023
5.120
5.350
5.083
5.320
761,009
+0.16(+3.10%)
May 11, 2023
4.750
5.270
4.740
5.160
1,690,393
+0.54(+11.69%)
May 10, 2023
4.530
4.725
4.485
4.620
778,633
+0.16(+3.59%)
May 09, 2023
4.390
4.525
4.380
4.460
650,861
+0.03(+0.68%)
May 08, 2023
4.430
4.480
4.380
4.430
213,719
-0.05(-1.12%)
May 05, 2023
4.500
4.560
4.435
4.480
354,863
+0.08(+1.82%)
May 04, 2023
4.360
4.530
4.360
4.400
536,798
+0.00(+0.00%)
May 03, 2023
4.390
4.490
4.360
4.400
333,182
+0.01(+0.23%)
May 02, 2023
4.370
4.420
4.285
4.390
465,221
+0.00(+0.00%)
May 01, 2023
4.310
4.440
4.260
4.390
544,194
+0.05(+1.15%)
Apr 28, 2023
4.360
4.485
4.280
4.340
384,551
-0.06(-1.36%)
Apr 27, 2023
4.150
4.400
4.150
4.400
528,107
+0.26(+6.28%)
Apr 26, 2023
4.070
4.140
4.010
4.140
398,207
+0.04(+0.98%)
Apr 25, 2023
4.160
4.170
4.090
4.100
250,123
-0.13(-3.07%)
Apr 24, 2023
4.360
4.410
4.220
4.230
221,487
-0.15(-3.42%)
Apr 21, 2023
4.310
4.385
4.290
4.380
321,151
+0.04(+0.92%)
Apr 20, 2023
4.190
4.370
4.170
4.340
359,866
+0.12(+2.84%)
Apr 19, 2023
4.140
4.230
4.125
4.220
183,214
+0.04(+0.96%)
Apr 18, 2023
4.240
4.250
4.110
4.180
263,875
-0.05(-1.18%)
Apr 17, 2023
4.160
4.240
4.120
4.230
262,838
+0.07(+1.68%)
Apr 14, 2023
3.980
4.165
3.930
4.160
508,945
+0.14(+3.48%)
Apr 13, 2023
3.900
4.045
3.900
4.020
270,174
+0.07(+1.77%)
Apr 12, 2023
4.040
4.060
3.920
3.950
272,270
-0.07(-1.74%)
Apr 11, 2023
4.090
4.095
3.960
4.020
228,300
-0.05(-1.23%)
Apr 10, 2023
3.960
4.070
3.960
4.070
347,004
+0.06(+1.50%)
Apr 06, 2023
3.920
4.065
3.920
4.010
387,017
+0.11(+2.82%)
Apr 05, 2023
4.060
4.080
3.900
3.900
435,244
-0.16(-3.94%)
Apr 04, 2023
4.140
4.160
4.020
4.060
248,631
-0.08(-1.93%)
Apr 03, 2023
4.090
4.150
4.050
4.140
433,194
+0.02(+0.49%)
Mar 31, 2023
3.990
4.140
3.983
4.120
465,097
+0.16(+4.04%)
Mar 30, 2023
4.030
4.080
3.950
3.960
283,726
-0.04(-1.00%)
Mar 29, 2023
3.950
4.010
3.900
4.000
346,392
+0.10(+2.56%)
Mar 28, 2023
4.020
4.120
3.890
3.900
324,368
-0.14(-3.47%)
Mar 27, 2023
3.960
4.070
3.925
4.040
415,527
+0.11(+2.80%)
Mar 24, 2023
3.960
4.010
3.905
3.930
590,588
-0.06(-1.50%)
Mar 23, 2023
4.110
4.160
3.960
3.990
709,113
-0.09(-2.21%)
Mar 22, 2023
4.150
4.250
4.070
4.080
460,238
-0.07(-1.69%)
Mar 21, 2023
4.100
4.195
4.020
4.150
363,519
+0.12(+2.98%)
Mar 20, 2023
4.070
4.070
4.005
4.030
424,552
-0.01(-0.25%)
Mar 17, 2023
4.080
4.140
4.020
4.040
894,115
-0.06(-1.46%)
Mar 16, 2023
4.130
4.185
4.050
4.100
585,917
-0.11(-2.61%)
Mar 15, 2023
4.130
4.300
4.100
4.210
694,856
+0.01(+0.24%)
Mar 14, 2023
4.360
4.485
4.165
4.200
563,618
-0.02(-0.47%)
Mar 13, 2023
4.190
4.359
4.180
4.220
632,101
-0.04(-0.94%)
Mar 10, 2023
4.540
4.660
4.040
4.260
1,589,111
-0.73(-14.63%)
Mar 09, 2023
5.100
5.150
4.980
4.990
406,561
-0.11(-2.16%)
Mar 08, 2023
5.070
5.160
5.040
5.100
371,631
+0.02(+0.39%)
Mar 07, 2023
5.090
5.165
5.020
5.080
338,983
-0.01(-0.20%)
Mar 06, 2023
5.160
5.160
5.055
5.090
327,332
-0.07(-1.36%)
Mar 03, 2023
5.050
5.170
5.025
5.160
385,750
+0.13(+2.58%)
Mar 02, 2023
4.900
5.040
4.870
5.030
332,229
+0.09(+1.82%)
Mar 01, 2023
4.970
5.020
4.900
4.940
472,561
-0.06(-1.20%)
Feb 28, 2023
4.890
5.000
4.840
5.000
378,292
+0.08(+1.63%)
Feb 27, 2023
4.870
4.920
4.780
4.920
277,109
+0.09(+1.86%)
Feb 24, 2023
4.710
4.850
4.670
4.830
437,983
+0.07(+1.47%)
Feb 23, 2023
4.770
4.770
4.675
4.760
282,209
+0.05(+1.06%)
Feb 22, 2023
4.750
4.820
4.701
4.710
260,611
-0.04(-0.84%)
Feb 21, 2023
4.790
4.880
4.703
4.750
349,631
-0.14(-2.86%)
Feb 17, 2023
4.780
4.900
4.740
4.890
260,026
+0.11(+2.30%)
Feb 16, 2023
4.760
4.839
4.690
4.780
232,301
-0.08(-1.65%)
Feb 15, 2023
4.820
4.890
4.780
4.860
491,640
-0.01(-0.21%)
Feb 14, 2023
4.820
4.910
4.720
4.870
425,440
-0.03(-0.61%)
Feb 13, 2023
4.870
5.010
4.790
4.900
335,011
+0.03(+0.62%)
Feb 10, 2023
4.830
4.880
4.725
4.870
330,660
-0.02(-0.41%)
Feb 09, 2023
5.000
5.030
4.850
4.890
227,958
-0.03(-0.61%)
Feb 08, 2023
4.980
5.070
4.850
4.920
298,115
-0.07(-1.40%)
Feb 07, 2023
4.780
5.000
4.780
4.990
398,443
+0.12(+2.46%)
Feb 06, 2023
4.860
4.965
4.815
4.870
320,519
-0.11(-2.21%)
Feb 03, 2023
4.900
5.115
4.895
4.980
378,896
-0.03(-0.60%)
Feb 02, 2023
4.830
5.010
4.800
5.010
576,604
+0.22(+4.59%)
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.