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
Nokia Corp ADR
(NY:
NOK
)
3.910
+0.030 (+0.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 28, 2024
3.516
3.507
3.502
3.497
14,706,865
-0.06(-1.67%)
Mar 27, 2024
3.516
3.586
3.507
3.556
15,303,803
+0.06(+1.69%)
Mar 26, 2024
3.507
3.536
3.487
3.497
13,476,906
+0.02(+0.57%)
Mar 25, 2024
3.511
3.526
3.477
3.477
9,122,122
-0.06(-1.68%)
Mar 22, 2024
3.526
3.546
3.511
3.536
21,727,164
+0.00(+0.00%)
Mar 21, 2024
3.536
3.556
3.526
3.536
14,063,309
-0.01(-0.28%)
Mar 20, 2024
3.467
3.546
3.447
3.546
16,171,610
+0.07(+1.99%)
Mar 19, 2024
3.447
3.487
3.437
3.477
14,634,674
+0.04(+1.15%)
Mar 18, 2024
3.546
3.556
3.428
3.437
23,787,626
-0.21(-5.69%)
Mar 15, 2024
3.655
3.655
3.615
3.645
16,134,511
+0.03(+0.82%)
Mar 14, 2024
3.645
3.655
3.595
3.615
14,364,320
-0.01(-0.27%)
Mar 13, 2024
3.571
3.635
3.566
3.625
26,596,152
+0.01(+0.27%)
Mar 12, 2024
3.595
3.615
3.566
3.615
12,876,593
+0.03(+0.83%)
Mar 11, 2024
3.566
3.595
3.556
3.586
16,320,131
+0.01(+0.28%)
Mar 08, 2024
3.595
3.605
3.566
3.576
15,705,275
-0.08(-2.16%)
Mar 07, 2024
3.635
3.674
3.615
3.655
16,146,607
+0.03(+0.82%)
Mar 06, 2024
3.516
3.635
3.516
3.625
17,888,342
+0.15(+4.26%)
Mar 05, 2024
3.556
3.566
3.477
3.477
9,032,623
-0.09(-2.49%)
Mar 04, 2024
3.546
3.576
3.526
3.566
11,257,811
+0.05(+1.40%)
Mar 01, 2024
3.477
3.516
3.467
3.516
9,135,835
+0.03(+0.85%)
Feb 29, 2024
3.507
3.522
3.477
3.487
14,551,134
-0.03(-0.84%)
Feb 28, 2024
3.516
3.536
3.507
3.516
9,350,977
-0.01(-0.28%)
Feb 27, 2024
3.477
3.536
3.467
3.526
14,099,507
+0.04(+1.13%)
Feb 26, 2024
3.477
3.497
3.462
3.487
12,101,902
-0.01(-0.28%)
Feb 23, 2024
3.516
3.524
3.487
3.497
6,582,804
-0.04(-1.12%)
Feb 22, 2024
3.487
3.536
3.485
3.536
13,358,117
+0.05(+1.42%)
Feb 21, 2024
3.457
3.497
3.437
3.487
16,385,234
+0.04(+1.15%)
Feb 20, 2024
3.467
3.477
3.430
3.447
9,697,416
-0.06(-1.69%)
Feb 16, 2024
3.467
3.507
3.457
3.507
11,117,243
+0.04(+1.14%)
Feb 15, 2024
3.467
3.507
3.457
3.467
19,315,664
-0.01(-0.28%)
Feb 14, 2024
3.447
3.477
3.418
3.477
16,063,543
+0.03(+0.86%)
Feb 13, 2024
3.507
3.516
3.437
3.447
11,663,296
-0.13(-3.59%)
Feb 12, 2024
3.536
3.600
3.531
3.576
14,444,390
+0.03(+0.84%)
Feb 09, 2024
3.566
3.566
3.526
3.546
14,372,301
-0.09(-2.45%)
Feb 08, 2024
3.576
3.635
3.556
3.635
15,273,903
+0.13(+3.66%)
Feb 07, 2024
3.516
3.546
3.487
3.507
8,929,595
-0.01(-0.28%)
Feb 06, 2024
3.487
3.546
3.487
3.516
9,855,655
+0.00(+0.00%)
Feb 05, 2024
3.526
3.556
3.511
3.516
12,166,868
+0.01(+0.28%)
Feb 02, 2024
3.516
3.536
3.497
3.507
11,205,654
-0.04(-1.11%)
Feb 01, 2024
3.576
3.586
3.546
3.546
17,734,086
-0.01(-0.28%)
Jan 31, 2024
3.595
3.595
3.536
3.556
22,980,048
-0.08(-2.17%)
Jan 30, 2024
3.704
3.714
3.615
3.635
20,697,466
-0.17(-4.42%)
Jan 29, 2024
3.744
3.813
3.724
3.803
13,072,126
+0.06(+1.64%)
Jan 26, 2024
3.722
3.771
3.712
3.741
19,638,670
+0.02(+0.53%)
Jan 25, 2024
3.624
3.761
3.614
3.722
35,223,932
+0.38(+11.44%)
Jan 24, 2024
3.359
3.379
3.271
3.340
24,961,204
+0.05(+1.49%)
Jan 23, 2024
3.310
3.389
3.281
3.291
26,405,864
+0.01(+0.30%)
Jan 22, 2024
3.301
3.337
3.242
3.281
28,300,244
-0.08(-2.33%)
Jan 19, 2024
3.310
3.359
3.291
3.359
20,081,674
-0.04(-1.15%)
Jan 18, 2024
3.379
3.413
3.379
3.399
16,632,302
+0.02(+0.58%)
Jan 17, 2024
3.399
3.399
3.350
3.379
11,497,275
-0.06(-1.71%)
Jan 16, 2024
3.418
3.438
3.399
3.438
10,059,568
-0.01(-0.28%)
Jan 12, 2024
3.438
3.477
3.433
3.447
12,983,173
+0.02(+0.57%)
Jan 11, 2024
3.428
3.438
3.399
3.428
14,206,201
+0.01(+0.29%)
Jan 10, 2024
3.399
3.428
3.389
3.418
9,407,371
+0.01(+0.29%)
Jan 09, 2024
3.428
3.438
3.394
3.408
11,634,266
-0.06(-1.69%)
Jan 08, 2024
3.408
3.477
3.389
3.467
15,778,293
+0.10(+2.91%)
Jan 05, 2024
3.369
3.428
3.359
3.369
11,948,830
-0.01(-0.29%)
Jan 04, 2024
3.359
3.389
3.350
3.379
11,163,379
+0.06(+1.77%)
Jan 03, 2024
3.315
3.330
3.281
3.320
18,844,840
-0.02(-0.59%)
Jan 02, 2024
3.320
3.369
3.310
3.340
11,953,115
-0.01(-0.29%)
Dec 29, 2023
3.301
3.389
3.271
3.350
22,951,836
+0.05(+1.48%)
Dec 28, 2023
3.301
3.310
3.291
3.301
9,812,136
-0.01(-0.30%)
Dec 27, 2023
3.310
3.340
3.305
3.310
11,060,125
+0.03(+0.90%)
Dec 26, 2023
3.252
3.301
3.232
3.281
9,083,637
-0.01(-0.30%)
Dec 22, 2023
3.281
3.317
3.271
3.291
18,352,266
+0.08(+2.44%)
Dec 21, 2023
3.173
3.222
3.173
3.212
12,987,614
+0.03(+0.92%)
Dec 20, 2023
3.242
3.252
3.183
3.183
13,546,258
-0.06(-1.81%)
Dec 19, 2023
3.242
3.257
3.222
3.242
18,208,376
+0.08(+2.48%)
Dec 18, 2023
3.183
3.183
3.134
3.163
14,228,309
-0.03(-0.92%)
Dec 15, 2023
3.203
3.208
3.163
3.193
16,988,118
-0.11(-3.26%)
Dec 14, 2023
3.261
3.330
3.252
3.301
13,133,696
+0.12(+3.69%)
Dec 13, 2023
3.134
3.193
3.105
3.183
13,979,710
+0.03(+0.93%)
Dec 12, 2023
3.144
3.163
3.105
3.154
17,961,726
+0.10(+3.21%)
Dec 11, 2023
3.075
3.105
3.046
3.056
22,477,352
-0.06(-1.89%)
Dec 08, 2023
3.124
3.154
3.095
3.115
14,842,148
+0.08(+2.58%)
Dec 07, 2023
2.987
3.056
2.958
3.036
24,617,402
+0.09(+2.99%)
Dec 06, 2023
2.987
3.026
2.948
2.948
30,818,568
+0.01(+0.33%)
Dec 05, 2023
2.899
2.977
2.879
2.938
45,525,352
-0.16(-5.06%)
Dec 04, 2023
3.154
3.192
3.095
3.095
64,325,632
-0.32(-9.46%)
Dec 01, 2023
3.369
3.428
3.350
3.418
15,118,018
+0.01(+0.29%)
Nov 30, 2023
3.447
3.457
3.408
3.408
13,160,775
-0.08(-2.25%)
Nov 29, 2023
3.482
3.516
3.477
3.487
12,027,162
+0.04(+1.14%)
Nov 28, 2023
3.447
3.467
3.428
3.447
7,312,580
-0.02(-0.57%)
Nov 27, 2023
3.467
3.477
3.447
3.467
6,096,548
-0.01(-0.28%)
Nov 24, 2023
3.462
3.487
3.448
3.477
3,700,634
+0.02(+0.57%)
Nov 22, 2023
3.467
3.477
3.447
3.457
8,296,747
+0.00(+0.00%)
Nov 21, 2023
3.467
3.477
3.457
3.457
7,347,731
-0.06(-1.67%)
Nov 20, 2023
3.487
3.516
3.477
3.516
6,061,752
+0.03(+0.84%)
Nov 17, 2023
3.487
3.496
3.467
3.487
5,767,313
+0.02(+0.57%)
Nov 16, 2023
3.457
3.477
3.438
3.467
10,050,733
-0.05(-1.39%)
Nov 15, 2023
3.496
3.536
3.496
3.516
8,044,596
+0.02(+0.56%)
Nov 14, 2023
3.487
3.516
3.477
3.496
10,709,443
+0.09(+2.59%)
Nov 13, 2023
3.399
3.428
3.379
3.408
9,346,882
-0.01(-0.29%)
Nov 10, 2023
3.389
3.418
3.350
3.418
12,806,005
+0.04(+1.16%)
Nov 09, 2023
3.428
3.428
3.369
3.379
11,128,120
-0.03(-0.86%)
Nov 08, 2023
3.389
3.438
3.369
3.408
17,181,908
+0.05(+1.46%)
Nov 07, 2023
3.369
3.379
3.330
3.359
15,134,730
+0.00(+0.00%)
Nov 06, 2023
3.379
3.389
3.350
3.359
13,049,053
-0.03(-0.87%)
Nov 03, 2023
3.359
3.399
3.350
3.389
16,312,133
+0.11(+3.28%)
Nov 02, 2023
3.261
3.310
3.242
3.281
14,861,145
+0.11(+3.40%)
Nov 01, 2023
3.212
3.222
3.154
3.173
18,246,656
-0.07(-2.11%)
Oct 31, 2023
3.242
3.271
3.222
3.242
17,885,722
+0.02(+0.61%)
Oct 30, 2023
3.222
3.232
3.183
3.222
16,472,414
+0.04(+1.23%)
Oct 27, 2023
3.203
3.222
3.178
3.183
20,531,702
+0.01(+0.31%)
Oct 26, 2023
3.134
3.183
3.124
3.173
29,250,858
+0.03(+0.93%)
Oct 25, 2023
3.144
3.163
3.124
3.144
22,336,384
-0.01(-0.31%)
Oct 24, 2023
3.105
3.154
3.095
3.154
22,741,434
+0.06(+1.90%)
Oct 23, 2023
3.124
3.139
3.075
3.095
27,056,552
+0.01(+0.38%)
Oct 20, 2023
3.064
3.122
3.054
3.083
23,387,108
-0.03(-0.93%)
Oct 19, 2023
3.054
3.132
2.957
3.112
49,386,820
-0.17(-5.31%)
Oct 18, 2023
3.374
3.379
3.277
3.287
34,118,296
-0.10(-2.87%)
Oct 17, 2023
3.374
3.423
3.364
3.384
27,711,066
-0.11(-3.06%)
Oct 16, 2023
3.452
3.498
3.442
3.490
17,083,892
+0.09(+2.56%)
Oct 13, 2023
3.471
3.471
3.403
3.403
17,058,586
-0.06(-1.68%)
Oct 12, 2023
3.510
3.520
3.432
3.461
29,572,580
+0.00(+0.00%)
Oct 11, 2023
3.549
3.549
3.442
3.461
24,500,590
-0.03(-0.83%)
Oct 10, 2023
3.549
3.558
3.481
3.490
18,957,532
+0.04(+1.12%)
Oct 09, 2023
3.403
3.452
3.393
3.452
20,387,044
+0.00(+0.00%)
Oct 06, 2023
3.403
3.481
3.393
3.452
26,229,256
+0.02(+0.56%)
Oct 05, 2023
3.510
3.520
3.413
3.432
31,602,322
-0.08(-2.21%)
Oct 04, 2023
3.568
3.578
3.490
3.510
23,478,234
-0.05(-1.36%)
Oct 03, 2023
3.597
3.616
3.549
3.558
22,388,958
-0.05(-1.34%)
Oct 02, 2023
3.602
3.626
3.558
3.607
19,996,218
-0.02(-0.53%)
Sep 29, 2023
3.694
3.694
3.626
3.626
19,949,574
+0.02(+0.54%)
Sep 28, 2023
3.578
3.626
3.568
3.607
15,323,058
+0.02(+0.54%)
Sep 27, 2023
3.616
3.621
3.558
3.587
16,019,267
-0.03(-0.80%)
Sep 26, 2023
3.675
3.684
3.616
3.616
17,138,304
-0.10(-2.61%)
Sep 25, 2023
3.704
3.713
3.694
3.713
11,983,931
-0.06(-1.54%)
Sep 22, 2023
3.791
3.801
3.762
3.772
10,998,883
+0.02(+0.52%)
Sep 21, 2023
3.781
3.791
3.752
3.752
10,131,356
-0.09(-2.27%)
Sep 20, 2023
3.907
3.907
3.835
3.839
12,204,345
-0.04(-1.00%)
Sep 19, 2023
3.878
3.888
3.849
3.878
16,282,959
+0.05(+1.27%)
Sep 18, 2023
3.820
3.849
3.806
3.830
16,086,906
+0.02(+0.51%)
Sep 15, 2023
3.830
3.849
3.801
3.810
21,941,606
-0.09(-2.24%)
Sep 14, 2023
3.849
3.907
3.849
3.898
23,545,652
+0.01(+0.25%)
Sep 13, 2023
3.878
3.898
3.859
3.888
25,162,942
-0.04(-0.99%)
Sep 12, 2023
3.917
3.936
3.898
3.927
14,706,082
-0.02(-0.49%)
Sep 11, 2023
3.927
3.956
3.907
3.946
17,830,312
+0.03(+0.74%)
Sep 08, 2023
3.898
3.946
3.898
3.917
23,690,384
-0.03(-0.74%)
Sep 07, 2023
3.898
3.966
3.898
3.946
24,924,616
+0.02(+0.49%)
Sep 06, 2023
3.917
3.936
3.878
3.927
16,514,668
+0.05(+1.25%)
Sep 05, 2023
3.888
3.898
3.869
3.878
11,901,052
+0.01(+0.25%)
Sep 01, 2023
3.888
3.898
3.869
3.869
12,494,975
+0.00(+0.00%)
Aug 31, 2023
3.869
3.878
3.849
3.869
11,215,763
+0.01(+0.25%)
Aug 30, 2023
3.859
3.869
3.839
3.859
11,268,137
+0.03(+0.76%)
Aug 29, 2023
3.820
3.839
3.801
3.830
15,967,788
+0.10(+2.60%)
Aug 28, 2023
3.694
3.733
3.694
3.733
6,142,944
+0.05(+1.32%)
Aug 25, 2023
3.665
3.694
3.646
3.684
11,409,109
+0.03(+0.80%)
Aug 24, 2023
3.684
3.713
3.646
3.655
11,184,189
-0.06(-1.57%)
Aug 23, 2023
3.684
3.713
3.675
3.713
8,980,086
+0.03(+0.79%)
Aug 22, 2023
3.743
3.747
3.675
3.684
19,346,442
-0.01(-0.26%)
Aug 21, 2023
3.704
3.723
3.675
3.694
10,701,449
+0.00(+0.00%)
Aug 18, 2023
3.655
3.704
3.646
3.694
10,920,635
+0.04(+1.06%)
Aug 17, 2023
3.704
3.723
3.655
3.655
14,059,750
+0.01(+0.27%)
Aug 16, 2023
3.684
3.694
3.636
3.646
13,354,066
-0.04(-1.05%)
Aug 15, 2023
3.713
3.733
3.684
3.684
10,390,795
-0.07(-1.81%)
Aug 14, 2023
3.752
3.772
3.733
3.752
10,097,453
-0.02(-0.51%)
Aug 11, 2023
3.762
3.772
3.752
3.772
15,394,526
-0.06(-1.52%)
Aug 10, 2023
3.839
3.869
3.820
3.830
16,684,849
+0.05(+1.28%)
Aug 09, 2023
3.801
3.810
3.781
3.781
16,701,465
+0.00(+0.00%)
Aug 08, 2023
3.752
3.781
3.733
3.781
15,768,870
+0.00(+0.00%)
Aug 07, 2023
3.820
3.820
3.762
3.781
11,002,000
-0.01(-0.26%)
Aug 04, 2023
3.752
3.830
3.747
3.791
15,435,292
+0.02(+0.51%)
Aug 03, 2023
3.772
3.781
3.743
3.772
14,459,367
-0.05(-1.27%)
Aug 02, 2023
3.772
3.820
3.772
3.820
36,724,080
-0.01(-0.25%)
Aug 01, 2023
3.791
3.830
3.781
3.830
17,808,134
+0.01(+0.25%)
Jul 31, 2023
3.801
3.830
3.791
3.820
16,008,474
+0.01(+0.25%)
Jul 28, 2023
3.820
3.839
3.791
3.810
12,467,371
+0.03(+0.77%)
Jul 27, 2023
3.820
3.830
3.781
3.781
24,969,864
-0.06(-1.52%)
Jul 26, 2023
3.791
3.849
3.781
3.839
21,835,562
-0.01(-0.25%)
Jul 25, 2023
3.830
3.859
3.820
3.849
15,041,262
+0.01(+0.25%)
Jul 24, 2023
3.810
3.839
3.801
3.839
12,230,298
+0.05(+1.35%)
Jul 21, 2023
3.808
3.817
3.769
3.788
19,100,522
+0.01(+0.25%)
Jul 20, 2023
3.779
3.793
3.731
3.779
21,364,536
-0.01(-0.25%)
Jul 19, 2023
3.740
3.799
3.740
3.788
24,869,284
+0.06(+1.55%)
Jul 18, 2023
3.740
3.779
3.711
3.731
36,023,264
+0.03(+0.78%)
Jul 17, 2023
3.702
3.750
3.683
3.702
32,158,864
-0.12(-3.27%)
Jul 14, 2023
3.817
3.827
3.759
3.827
44,722,736
-0.36(-8.51%)
Jul 13, 2023
4.183
4.192
4.154
4.183
27,006,024
+0.07(+1.64%)
Jul 12, 2023
4.115
4.134
4.077
4.115
22,595,354
+0.08(+1.90%)
Jul 11, 2023
4.038
4.058
4.019
4.038
13,619,533
+0.03(+0.72%)
Jul 10, 2023
4.000
4.019
3.990
4.009
12,049,262
+0.02(+0.48%)
Jul 07, 2023
3.981
4.009
3.971
3.990
10,058,340
+0.01(+0.24%)
Jul 06, 2023
3.981
3.990
3.952
3.981
10,266,573
-0.04(-0.96%)
Jul 05, 2023
4.038
4.038
4.000
4.019
14,968,892
-0.06(-1.42%)
Jul 03, 2023
4.077
4.106
4.067
4.077
9,829,645
+0.08(+1.92%)
Jun 30, 2023
4.000
4.019
3.981
4.000
14,514,105
+0.01(+0.24%)
Jun 29, 2023
4.000
4.009
3.952
3.990
25,012,600
+0.01(+0.24%)
Jun 28, 2023
3.990
4.009
3.971
3.981
17,815,024
+0.02(+0.49%)
Jun 27, 2023
3.904
3.971
3.884
3.961
17,990,636
+0.10(+2.49%)
Jun 26, 2023
3.875
3.904
3.865
3.865
13,829,292
+0.04(+1.01%)
Jun 23, 2023
3.856
3.874
3.817
3.827
15,032,263
-0.09(-2.21%)
Jun 22, 2023
3.933
3.942
3.904
3.913
15,044,196
-0.05(-1.21%)
Jun 21, 2023
4.009
4.009
3.942
3.961
10,967,247
-0.08(-1.90%)
Jun 20, 2023
4.058
4.067
4.019
4.038
9,757,691
-0.08(-1.87%)
Jun 16, 2023
4.115
4.125
4.077
4.115
21,742,522
+0.04(+0.94%)
Jun 15, 2023
4.019
4.077
4.009
4.077
14,491,579
+0.09(+2.17%)
Jun 14, 2023
4.000
4.029
3.961
3.990
19,340,354
+0.07(+1.72%)
Jun 13, 2023
3.952
3.971
3.923
3.923
14,568,953
+0.00(+0.00%)
Jun 12, 2023
3.846
3.923
3.836
3.923
13,455,539
+0.08(+2.00%)
Jun 09, 2023
3.856
3.884
3.846
3.846
16,297,220
+0.01(+0.25%)
Jun 08, 2023
3.846
3.865
3.827
3.836
9,881,543
-0.03(-0.75%)
Jun 07, 2023
3.865
3.904
3.856
3.865
14,321,249
+0.03(+0.75%)
Jun 06, 2023
3.836
3.865
3.827
3.836
16,210,754
-0.05(-1.24%)
Jun 05, 2023
3.923
3.930
3.884
3.884
7,078,563
-0.02(-0.49%)
Jun 02, 2023
3.875
3.913
3.875
3.904
12,658,724
+0.01(+0.25%)
Jun 01, 2023
3.865
3.923
3.856
3.894
16,101,898
+0.04(+1.00%)
May 31, 2023
3.856
3.884
3.827
3.856
20,545,844
-0.01(-0.25%)
May 30, 2023
3.913
3.933
3.856
3.865
12,358,972
+0.00(+0.00%)
May 26, 2023
3.846
3.894
3.846
3.865
16,365,407
+0.06(+1.52%)
May 25, 2023
3.808
3.836
3.788
3.808
12,794,838
+0.02(+0.51%)
May 24, 2023
3.856
3.860
3.779
3.788
19,350,916
-0.09(-2.23%)
May 23, 2023
3.942
3.947
3.875
3.875
14,614,509
-0.05(-1.23%)
May 22, 2023
3.904
3.923
3.884
3.923
13,004,959
+0.03(+0.74%)
May 19, 2023
3.894
3.942
3.884
3.894
18,042,230
+0.04(+1.00%)
May 18, 2023
3.856
3.875
3.836
3.856
10,379,473
-0.01(-0.25%)
May 17, 2023
3.827
3.875
3.827
3.865
13,553,051
+0.07(+1.77%)
May 16, 2023
3.856
3.875
3.798
3.798
15,823,743
-0.11(-2.71%)
May 15, 2023
3.884
3.942
3.875
3.904
15,222,062
+0.03(+0.74%)
May 12, 2023
3.875
3.904
3.856
3.875
14,831,416
+0.03(+0.75%)
May 11, 2023
3.894
3.894
3.836
3.846
15,416,434
-0.08(-1.96%)
May 10, 2023
3.942
3.952
3.894
3.923
19,742,022
+0.01(+0.25%)
May 09, 2023
3.923
3.933
3.904
3.913
13,425,697
-0.05(-1.21%)
May 08, 2023
3.971
3.981
3.942
3.961
11,438,181
+0.01(+0.24%)
May 05, 2023
3.894
3.971
3.884
3.952
13,934,468
+0.09(+2.24%)
May 04, 2023
3.865
3.884
3.856
3.865
16,645,637
-0.04(-0.99%)
May 03, 2023
3.913
3.952
3.894
3.904
13,615,047
-0.04(-0.98%)
May 02, 2023
3.971
3.990
3.913
3.942
18,613,354
-0.06(-1.44%)
May 01, 2023
4.029
4.053
3.990
4.000
15,430,230
-0.03(-0.72%)
Apr 28, 2023
3.990
4.048
3.990
4.029
15,006,610
+0.01(+0.24%)
Apr 27, 2023
3.981
4.019
3.952
4.019
17,024,344
+0.03(+0.72%)
Apr 26, 2023
4.029
4.048
3.981
3.990
23,828,756
+0.05(+1.22%)
Apr 25, 2023
3.971
3.985
3.933
3.942
24,622,054
-0.10(-2.38%)
Apr 24, 2023
4.058
4.086
4.019
4.038
24,271,784
+0.01(+0.31%)
Apr 21, 2023
3.988
4.035
3.969
4.026
30,795,216
+0.02(+0.48%)
Apr 20, 2023
4.083
4.102
3.940
4.007
61,180,844
-0.40(-9.09%)
Apr 19, 2023
4.455
4.455
4.341
4.407
34,412,696
-0.04(-0.86%)
Apr 18, 2023
4.598
4.603
4.379
4.446
31,160,090
-0.18(-3.92%)
Apr 17, 2023
4.636
4.646
4.589
4.627
16,981,658
-0.05(-1.02%)
Apr 14, 2023
4.722
4.741
4.655
4.674
16,949,518
-0.04(-0.81%)
Apr 13, 2023
4.674
4.713
4.674
4.713
18,947,680
+0.07(+1.44%)
Apr 12, 2023
4.694
4.713
4.646
4.646
16,446,932
-0.02(-0.41%)
Apr 11, 2023
4.694
4.694
4.655
4.665
12,126,677
+0.07(+1.45%)
Apr 10, 2023
4.617
4.627
4.570
4.598
13,593,873
-0.05(-1.03%)
Apr 06, 2023
4.655
4.674
4.636
4.646
10,536,565
-0.03(-0.61%)
Apr 05, 2023
4.684
4.703
4.648
4.674
11,965,846
-0.01(-0.20%)
Apr 04, 2023
4.674
4.703
4.636
4.684
18,911,702
+0.03(+0.61%)
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.