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
OPAL Fuels Inc. - Class A Common Stock
(NQ:
OPAL
)
4.950
+0.090 (+1.85%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2024
4.830
4.830
4.680
4.680
26,451
-0.18(-3.70%)
Apr 29, 2024
4.660
4.870
4.650
4.860
40,288
+0.22(+4.74%)
Apr 26, 2024
4.590
4.685
4.590
4.640
43,639
+0.02(+0.43%)
Apr 25, 2024
4.630
4.710
4.530
4.620
25,653
-0.03(-0.65%)
Apr 24, 2024
4.550
4.710
4.550
4.650
38,005
+0.05(+1.09%)
Apr 23, 2024
4.520
4.760
4.520
4.600
58,817
+0.07(+1.55%)
Apr 22, 2024
4.670
4.670
4.500
4.530
76,774
-0.15(-3.31%)
Apr 19, 2024
4.700
4.780
4.640
4.685
53,317
-0.02(-0.32%)
Apr 18, 2024
4.720
4.800
4.635
4.700
76,278
-0.03(-0.63%)
Apr 17, 2024
4.780
4.840
4.720
4.730
31,953
-0.01(-0.21%)
Apr 16, 2024
4.740
4.800
4.730
4.740
39,553
-0.01(-0.21%)
Apr 15, 2024
4.780
4.890
4.740
4.750
50,131
-0.02(-0.42%)
Apr 12, 2024
4.850
4.990
4.730
4.770
86,577
-0.11(-2.25%)
Apr 11, 2024
4.900
4.938
4.860
4.880
43,046
-0.06(-1.21%)
Apr 10, 2024
4.980
4.980
4.880
4.940
24,298
-0.02(-0.40%)
Apr 09, 2024
4.910
4.990
4.800
4.960
31,219
+0.05(+1.02%)
Apr 08, 2024
4.950
4.950
4.890
4.910
14,712
+0.01(+0.20%)
Apr 05, 2024
4.910
4.990
4.810
4.900
51,193
+0.04(+0.82%)
Apr 04, 2024
4.770
4.940
4.770
4.860
42,196
+0.05(+1.04%)
Apr 03, 2024
4.870
4.910
4.780
4.810
37,642
-0.06(-1.23%)
Apr 02, 2024
4.990
4.990
4.740
4.870
147,617
-0.04(-0.81%)
Apr 01, 2024
5.030
5.050
4.890
4.910
54,566
-0.11(-2.19%)
Mar 28, 2024
4.850
4.980
4.960
5.020
110,375
+0.21(+4.37%)
Mar 27, 2024
4.820
4.905
4.780
4.810
141,500
+0.01(+0.21%)
Mar 26, 2024
4.890
4.916
4.750
4.800
39,060
-0.03(-0.62%)
Mar 25, 2024
4.990
4.990
4.830
4.830
109,781
-0.13(-2.62%)
Mar 22, 2024
4.980
4.980
4.820
4.960
59,532
+0.04(+0.81%)
Mar 21, 2024
4.900
4.975
4.720
4.920
78,238
-0.04(-0.81%)
Mar 20, 2024
4.840
4.990
4.760
4.960
74,287
+0.20(+4.20%)
Mar 19, 2024
4.760
4.880
4.720
4.760
104,897
-0.06(-1.24%)
Mar 18, 2024
4.830
4.880
4.550
4.820
111,218
-0.08(-1.63%)
Mar 15, 2024
4.880
4.900
4.760
4.900
134,521
+0.06(+1.24%)
Mar 14, 2024
4.690
4.850
4.430
4.840
237,432
-0.07(-1.43%)
Mar 13, 2024
4.760
4.930
4.750
4.910
64,130
+0.16(+3.37%)
Mar 12, 2024
4.800
4.860
4.745
4.750
34,686
-0.05(-1.04%)
Mar 11, 2024
4.800
4.923
4.740
4.800
56,685
+0.00(+0.00%)
Mar 08, 2024
4.730
4.820
4.730
4.800
34,668
+0.08(+1.69%)
Mar 07, 2024
4.700
4.790
4.700
4.720
45,339
+0.00(+0.00%)
Mar 06, 2024
4.800
4.870
4.720
4.720
27,715
-0.04(-0.84%)
Mar 05, 2024
4.730
4.810
4.700
4.760
141,245
+0.00(+0.00%)
Mar 04, 2024
4.770
4.790
4.724
4.760
56,216
+0.00(+0.00%)
Mar 01, 2024
4.820
4.830
4.760
4.760
37,691
-0.02(-0.42%)
Feb 29, 2024
4.830
4.870
4.780
4.780
31,769
-0.02(-0.42%)
Feb 28, 2024
4.750
4.850
4.750
4.800
13,681
+0.02(+0.42%)
Feb 27, 2024
4.810
4.830
4.750
4.780
20,432
-0.05(-1.04%)
Feb 26, 2024
4.880
4.880
4.800
4.830
20,582
-0.02(-0.41%)
Feb 23, 2024
4.910
4.910
4.850
4.850
25,236
-0.02(-0.41%)
Feb 22, 2024
4.930
4.950
4.870
4.870
13,106
-0.04(-0.81%)
Feb 21, 2024
4.890
4.990
4.820
4.910
57,320
+0.00(+0.00%)
Feb 20, 2024
5.020
5.080
4.900
4.910
20,129
-0.08(-1.60%)
Feb 16, 2024
4.980
5.080
4.930
4.990
68,373
+0.03(+0.60%)
Feb 15, 2024
4.850
5.020
4.850
4.960
31,367
+0.06(+1.22%)
Feb 14, 2024
4.750
4.900
4.715
4.900
28,068
+0.16(+3.38%)
Feb 13, 2024
4.820
5.000
4.740
4.740
56,297
-0.15(-3.07%)
Feb 12, 2024
4.710
4.965
4.690
4.890
71,208
+0.19(+4.04%)
Feb 09, 2024
4.640
4.735
4.640
4.700
131,124
+0.02(+0.43%)
Feb 08, 2024
4.760
4.810
4.650
4.680
62,395
-0.01(-0.21%)
Feb 07, 2024
4.820
4.890
4.660
4.690
97,151
-0.13(-2.70%)
Feb 06, 2024
4.680
4.900
4.670
4.820
59,471
+0.14(+2.99%)
Feb 05, 2024
4.650
4.840
4.560
4.680
55,149
+0.04(+0.86%)
Feb 02, 2024
4.760
4.770
4.560
4.640
93,909
-0.12(-2.52%)
Feb 01, 2024
4.830
4.860
4.720
4.760
97,686
-0.08(-1.65%)
Jan 31, 2024
4.950
4.970
4.830
4.840
50,777
-0.11(-2.22%)
Jan 30, 2024
5.000
5.000
4.950
4.950
18,716
-0.06(-1.30%)
Jan 29, 2024
4.970
5.040
4.919
5.015
67,273
+0.04(+0.91%)
Jan 26, 2024
4.950
5.000
4.950
4.970
26,607
-0.01(-0.20%)
Jan 25, 2024
4.990
5.090
4.920
4.980
53,172
+0.04(+0.81%)
Jan 24, 2024
4.960
5.040
4.900
4.940
17,929
-0.02(-0.40%)
Jan 23, 2024
5.060
5.085
4.920
4.960
273,497
-0.05(-1.00%)
Jan 22, 2024
4.890
5.096
4.860
5.010
39,200
+0.11(+2.24%)
Jan 19, 2024
4.780
4.965
4.770
4.900
113,751
+0.05(+1.03%)
Jan 18, 2024
4.910
5.000
4.840
4.850
141,719
-0.07(-1.42%)
Jan 17, 2024
4.840
4.960
4.810
4.920
73,954
+0.06(+1.23%)
Jan 16, 2024
4.990
5.068
4.830
4.860
87,195
-0.14(-2.80%)
Jan 12, 2024
5.080
5.110
4.980
5.000
32,738
-0.02(-0.40%)
Jan 11, 2024
5.040
5.140
4.980
5.020
101,017
-0.03(-0.59%)
Jan 10, 2024
5.250
5.300
5.010
5.050
155,392
-0.23(-4.36%)
Jan 09, 2024
5.350
5.350
5.260
5.280
13,775
+0.02(+0.38%)
Jan 08, 2024
5.300
5.380
5.220
5.260
46,053
-0.06(-1.13%)
Jan 05, 2024
5.410
5.460
5.320
5.320
37,750
-0.07(-1.30%)
Jan 04, 2024
5.320
5.430
5.260
5.390
61,430
+0.03(+0.56%)
Jan 03, 2024
5.250
5.430
5.250
5.360
49,846
+0.01(+0.19%)
Jan 02, 2024
5.520
5.536
5.280
5.350
121,968
-0.17(-3.08%)
Dec 29, 2023
5.610
5.655
5.410
5.520
170,064
-0.15(-2.65%)
Dec 28, 2023
5.700
5.780
5.580
5.670
264,400
-0.04(-0.70%)
Dec 27, 2023
5.430
5.780
5.420
5.710
125,996
+0.29(+5.35%)
Dec 26, 2023
5.410
5.460
5.300
5.420
147,339
+0.00(+0.00%)
Dec 22, 2023
5.390
5.580
5.365
5.420
153,158
+0.09(+1.78%)
Dec 21, 2023
5.490
5.500
5.290
5.325
179,961
-0.08(-1.48%)
Dec 20, 2023
5.720
5.770
5.200
5.405
354,075
-0.38(-6.49%)
Dec 19, 2023
5.730
5.990
5.730
5.780
119,155
+0.03(+0.52%)
Dec 18, 2023
5.640
5.770
5.600
5.750
86,127
+0.17(+3.05%)
Dec 15, 2023
5.690
5.750
5.250
5.580
1,606,194
-0.10(-1.76%)
Dec 14, 2023
5.930
6.080
5.650
5.680
145,005
-0.21(-3.57%)
Dec 13, 2023
5.620
5.890
5.540
5.890
144,612
+0.22(+3.88%)
Dec 12, 2023
5.560
5.830
5.551
5.670
72,917
+0.16(+2.90%)
Dec 11, 2023
5.530
5.660
5.510
5.510
29,835
-0.04(-0.72%)
Dec 08, 2023
5.580
5.700
5.550
5.550
43,849
+0.00(+0.00%)
Dec 07, 2023
5.470
5.650
5.370
5.550
48,891
+0.12(+2.21%)
Dec 06, 2023
5.550
5.675
5.430
5.430
39,635
-0.06(-1.09%)
Dec 05, 2023
5.440
5.620
5.340
5.490
43,482
+0.14(+2.62%)
Dec 04, 2023
5.520
5.595
5.350
5.350
57,524
-0.22(-3.95%)
Dec 01, 2023
5.620
5.675
5.440
5.570
139,611
+0.10(+1.83%)
Nov 30, 2023
5.450
5.770
5.450
5.470
86,840
-0.03(-0.55%)
Nov 29, 2023
5.470
5.598
5.420
5.500
71,841
+0.05(+0.92%)
Nov 28, 2023
5.600
5.670
5.420
5.450
94,831
-0.13(-2.33%)
Nov 27, 2023
5.890
5.930
5.370
5.580
197,480
-0.39(-6.53%)
Nov 24, 2023
5.810
6.060
5.805
5.970
27,482
+0.07(+1.19%)
Nov 22, 2023
5.900
6.207
5.780
5.900
133,370
+0.00(+0.00%)
Nov 21, 2023
5.850
5.979
5.670
5.900
113,982
-0.01(-0.17%)
Nov 20, 2023
6.090
6.100
5.750
5.910
169,457
-0.37(-5.89%)
Nov 17, 2023
6.120
6.400
6.120
6.280
55,714
+0.09(+1.45%)
Nov 16, 2023
6.350
6.470
6.150
6.190
69,786
-0.15(-2.37%)
Nov 15, 2023
5.960
6.400
5.910
6.340
115,298
+0.42(+7.09%)
Nov 14, 2023
5.690
6.020
5.155
5.920
363,884
+0.12(+2.07%)
Nov 13, 2023
6.000
6.000
5.700
5.800
190,208
-0.07(-1.19%)
Nov 10, 2023
5.740
6.040
5.690
5.870
118,283
+0.17(+2.98%)
Nov 09, 2023
5.890
6.030
5.690
5.700
87,498
-0.11(-1.89%)
Nov 08, 2023
5.930
6.040
5.810
5.810
76,911
-0.04(-0.68%)
Nov 07, 2023
5.880
6.100
5.850
5.850
55,033
-0.02(-0.34%)
Nov 06, 2023
5.864
6.070
5.864
5.870
47,119
-0.11(-1.84%)
Nov 03, 2023
5.760
6.030
5.760
5.980
150,262
+0.21(+3.64%)
Nov 02, 2023
5.870
6.055
5.740
5.770
110,319
-0.04(-0.69%)
Nov 01, 2023
5.750
5.890
5.720
5.810
92,612
+0.05(+0.87%)
Oct 31, 2023
5.980
6.405
5.750
5.760
255,961
-0.19(-3.19%)
Oct 30, 2023
6.030
6.110
5.870
5.950
159,880
-0.05(-0.83%)
Oct 27, 2023
6.100
6.189
5.930
6.000
93,291
-0.10(-1.64%)
Oct 26, 2023
6.240
6.390
6.010
6.100
90,807
-0.23(-3.63%)
Oct 25, 2023
6.130
6.680
6.130
6.330
125,470
+0.08(+1.28%)
Oct 24, 2023
6.460
6.545
6.011
6.250
237,095
-0.16(-2.50%)
Oct 23, 2023
6.280
6.539
6.120
6.410
59,033
+0.01(+0.16%)
Oct 20, 2023
6.450
6.450
6.100
6.400
323,854
-0.16(-2.44%)
Oct 19, 2023
6.880
7.050
6.470
6.560
121,002
-0.42(-6.02%)
Oct 18, 2023
7.520
7.590
6.670
6.980
236,114
-0.45(-6.06%)
Oct 17, 2023
7.950
8.270
7.310
7.430
1,221,081
-0.49(-6.19%)
Oct 16, 2023
7.820
8.090
7.680
7.920
226,256
+0.12(+1.54%)
Oct 13, 2023
7.550
7.825
7.545
7.800
92,037
+0.08(+1.04%)
Oct 12, 2023
7.720
7.810
7.640
7.720
51,398
+0.01(+0.13%)
Oct 11, 2023
7.630
7.825
7.485
7.710
51,687
+0.00(+0.00%)
Oct 10, 2023
7.250
7.905
7.230
7.710
100,226
+0.46(+6.34%)
Oct 09, 2023
7.300
7.490
7.150
7.250
46,012
-0.20(-2.68%)
Oct 06, 2023
7.420
7.580
7.010
7.450
33,926
-0.06(-0.80%)
Oct 05, 2023
7.430
7.635
7.100
7.510
103,426
-0.03(-0.40%)
Oct 04, 2023
7.830
8.090
7.430
7.540
100,574
-0.36(-4.56%)
Oct 03, 2023
8.190
8.190
7.800
7.900
76,730
-0.30(-3.66%)
Oct 02, 2023
8.320
8.320
8.170
8.200
79,349
+0.00(+0.00%)
Sep 29, 2023
8.210
8.350
7.730
8.200
180,940
+0.10(+1.23%)
Sep 28, 2023
8.020
8.200
7.960
8.100
1,199,312
+0.14(+1.76%)
Sep 27, 2023
7.980
8.230
7.900
7.960
201,699
+0.00(+0.00%)
Sep 26, 2023
7.880
8.460
7.860
7.960
341,759
+0.20(+2.58%)
Sep 25, 2023
8.120
8.060
7.715
7.760
317,644
-0.24(-3.00%)
Sep 22, 2023
7.460
8.050
7.188
8.000
556,431
+0.90(+12.68%)
Sep 21, 2023
7.090
7.260
7.090
7.100
28,935
-0.03(-0.42%)
Sep 20, 2023
7.100
7.220
7.050
7.130
20,999
+0.00(+0.07%)
Sep 19, 2023
7.180
7.285
7.100
7.125
76,916
-0.13(-1.86%)
Sep 18, 2023
7.150
7.630
6.775
7.260
242,835
+0.00(+0.00%)
Sep 15, 2023
6.530
7.550
6.000
7.260
936,259
+0.64(+9.67%)
Sep 14, 2023
6.850
6.920
6.600
6.620
92,131
-0.19(-2.79%)
Sep 13, 2023
6.960
6.985
6.790
6.810
74,770
-0.20(-2.85%)
Sep 12, 2023
6.950
7.070
6.832
7.010
37,617
+0.12(+1.74%)
Sep 11, 2023
6.960
7.070
6.790
6.890
44,062
-0.10(-1.43%)
Sep 08, 2023
7.240
7.240
6.850
6.990
24,278
-0.09(-1.27%)
Sep 07, 2023
7.090
7.090
6.900
7.080
56,919
+0.00(+0.00%)
Sep 06, 2023
7.300
7.300
6.900
7.080
49,691
-0.37(-4.97%)
Sep 05, 2023
7.180
7.450
6.820
7.450
104,149
+0.36(+5.08%)
Sep 01, 2023
7.020
7.420
7.020
7.090
99,827
+0.12(+1.72%)
Aug 31, 2023
7.160
7.200
6.760
6.970
105,166
-0.25(-3.46%)
Aug 30, 2023
7.480
7.480
6.940
7.220
97,272
-0.31(-4.12%)
Aug 29, 2023
7.200
7.540
7.120
7.530
55,404
+0.41(+5.76%)
Aug 28, 2023
7.210
7.240
7.030
7.120
10,704
-0.09(-1.25%)
Aug 25, 2023
7.070
7.290
7.030
7.210
23,674
+0.26(+3.74%)
Aug 24, 2023
7.170
7.290
6.930
6.950
23,569
-0.24(-3.34%)
Aug 23, 2023
7.370
7.370
7.160
7.190
67,055
-0.11(-1.51%)
Aug 22, 2023
7.370
7.460
7.220
7.300
51,552
+0.00(+0.00%)
Aug 21, 2023
7.310
7.380
7.115
7.300
10,476
+0.02(+0.27%)
Aug 18, 2023
7.360
7.360
7.088
7.280
34,125
+0.22(+3.12%)
Aug 17, 2023
7.380
7.450
6.950
7.060
77,176
-0.33(-4.47%)
Aug 16, 2023
7.360
7.590
7.200
7.390
58,452
+0.14(+1.93%)
Aug 15, 2023
7.500
7.570
7.220
7.250
25,550
-0.16(-2.16%)
Aug 14, 2023
7.370
7.643
7.215
7.410
52,765
+0.12(+1.65%)
Aug 11, 2023
7.250
7.460
7.165
7.290
138,031
-0.04(-0.55%)
Aug 10, 2023
7.500
7.609
7.110
7.330
149,167
-0.29(-3.81%)
Aug 09, 2023
7.760
7.990
7.610
7.620
105,257
-0.10(-1.30%)
Aug 08, 2023
8.210
8.250
7.640
7.720
163,918
-0.56(-6.76%)
Aug 07, 2023
8.200
8.330
8.050
8.280
71,597
+0.13(+1.60%)
Aug 04, 2023
8.200
8.350
8.040
8.150
55,560
+0.00(+0.00%)
Aug 03, 2023
8.220
8.230
8.020
8.150
49,454
-0.04(-0.49%)
Aug 02, 2023
7.990
8.240
7.760
8.190
54,598
+0.07(+0.86%)
Aug 01, 2023
7.800
8.160
7.540
8.120
179,246
+0.33(+4.24%)
Jul 31, 2023
7.460
7.960
7.260
7.790
129,205
+0.32(+4.28%)
Jul 28, 2023
7.370
7.500
7.200
7.470
70,598
+0.37(+5.21%)
Jul 27, 2023
7.220
7.350
7.025
7.100
62,771
-0.19(-2.61%)
Jul 26, 2023
7.390
7.579
7.100
7.290
66,105
-0.21(-2.80%)
Jul 25, 2023
7.600
7.840
7.410
7.500
86,406
-0.05(-0.66%)
Jul 24, 2023
6.860
7.650
6.860
7.550
98,720
+0.77(+11.36%)
Jul 21, 2023
7.050
7.240
6.720
6.780
19,133
-0.25(-3.56%)
Jul 20, 2023
7.260
7.306
6.950
7.030
21,131
-0.23(-3.17%)
Jul 19, 2023
7.280
7.420
7.160
7.260
33,413
-0.09(-1.22%)
Jul 18, 2023
7.110
7.550
6.973
7.350
45,396
+0.14(+1.94%)
Jul 17, 2023
7.100
7.322
7.051
7.210
42,637
+0.15(+2.12%)
Jul 14, 2023
7.030
7.140
6.910
7.060
29,922
+0.06(+0.86%)
Jul 13, 2023
6.750
7.040
6.750
7.000
50,105
+0.20(+2.94%)
Jul 12, 2023
6.960
7.160
6.760
6.800
61,719
-0.09(-1.31%)
Jul 11, 2023
7.160
7.210
6.830
6.890
58,970
-0.16(-2.27%)
Jul 10, 2023
6.899
7.157
6.870
7.050
34,472
+0.20(+2.92%)
Jul 07, 2023
7.060
7.350
6.750
6.850
70,363
-0.27(-3.79%)
Jul 06, 2023
7.660
7.660
7.060
7.120
23,091
-0.25(-3.39%)
Jul 05, 2023
7.680
7.680
7.180
7.370
144,204
-0.24(-3.15%)
Jul 03, 2023
7.550
7.690
7.190
7.610
24,765
+0.15(+2.01%)
Jun 30, 2023
7.330
7.490
7.170
7.460
24,942
+0.23(+3.18%)
Jun 29, 2023
7.490
7.500
7.090
7.230
45,103
-0.15(-2.03%)
Jun 28, 2023
7.560
7.620
7.350
7.380
86,455
-0.18(-2.38%)
Jun 27, 2023
7.650
7.650
7.340
7.560
65,158
+0.25(+3.42%)
Jun 26, 2023
7.530
7.700
7.280
7.310
33,458
-0.15(-2.01%)
Jun 23, 2023
7.100
7.660
6.920
7.460
61,254
+0.37(+5.22%)
Jun 22, 2023
7.010
7.160
6.825
7.090
102,267
+0.11(+1.58%)
Jun 21, 2023
7.000
7.150
6.900
6.980
260,500
-0.02(-0.29%)
Jun 20, 2023
6.960
7.190
6.750
7.000
206,959
+0.05(+0.72%)
Jun 16, 2023
6.870
6.960
6.590
6.950
122,563
+0.10(+1.46%)
Jun 15, 2023
6.550
6.940
6.399
6.850
118,405
+0.36(+5.55%)
Jun 14, 2023
6.420
6.550
6.210
6.490
79,187
+0.02(+0.31%)
Jun 13, 2023
6.340
6.550
6.280
6.470
41,122
+0.17(+2.70%)
Jun 12, 2023
6.390
6.480
6.270
6.300
52,108
-0.02(-0.32%)
Jun 09, 2023
6.360
6.400
6.200
6.320
20,627
+0.13(+2.10%)
Jun 08, 2023
6.290
6.410
6.175
6.190
54,843
-0.10(-1.59%)
Jun 07, 2023
6.420
6.447
6.200
6.290
43,908
+0.07(+1.13%)
Jun 06, 2023
6.320
6.430
6.220
6.220
56,051
-0.04(-0.64%)
Jun 05, 2023
6.330
6.490
6.100
6.260
37,979
-0.05(-0.79%)
Jun 02, 2023
6.400
6.510
6.230
6.310
48,339
-0.01(-0.16%)
Jun 01, 2023
6.350
6.550
6.281
6.320
110,556
-0.07(-1.10%)
May 31, 2023
6.210
6.420
6.145
6.390
117,296
+0.07(+1.11%)
May 30, 2023
6.210
6.320
6.160
6.320
29,462
+0.19(+3.10%)
May 26, 2023
6.150
6.310
6.040
6.130
33,948
+0.01(+0.16%)
May 25, 2023
5.990
6.150
5.985
6.120
98,047
+0.05(+0.82%)
May 24, 2023
6.190
6.190
5.840
6.070
20,972
-0.03(-0.49%)
May 23, 2023
6.350
6.422
6.070
6.100
43,090
-0.18(-2.87%)
May 22, 2023
5.760
6.490
5.760
6.280
148,356
+0.48(+8.18%)
May 19, 2023
5.920
5.920
5.585
5.805
161,105
-0.08(-1.28%)
May 18, 2023
6.700
6.705
5.250
5.880
2,150,554
-0.75(-11.31%)
May 17, 2023
6.670
6.835
6.600
6.630
39,282
+0.02(+0.30%)
May 16, 2023
6.720
6.720
6.610
6.610
24,590
-0.04(-0.60%)
May 15, 2023
6.670
6.730
6.570
6.650
47,323
+0.05(+0.76%)
May 12, 2023
6.550
6.700
6.550
6.600
118,635
-0.08(-1.20%)
May 11, 2023
6.990
6.990
6.510
6.680
27,219
-0.10(-1.47%)
May 10, 2023
6.720
7.150
6.573
6.780
48,593
+0.13(+1.95%)
May 09, 2023
6.660
6.790
6.510
6.650
48,489
+0.06(+0.91%)
May 08, 2023
6.500
6.800
6.500
6.590
145,567
+0.19(+2.97%)
May 05, 2023
6.910
7.011
6.130
6.400
581,406
-0.54(-7.78%)
May 04, 2023
7.040
7.307
6.850
6.940
23,759
-0.17(-2.39%)
May 03, 2023
7.050
7.250
7.040
7.110
33,291
+0.04(+0.57%)
May 02, 2023
7.940
7.940
7.000
7.070
366,079
-0.79(-10.05%)
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.