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
Urban One Inc
(NQ:
UONE
)
2.180
-0.110 (-4.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2024
2.270
2.276
2.065
2.180
115,792
-0.11(-4.80%)
May 21, 2024
2.450
2.450
2.220
2.290
69,714
-0.14(-5.76%)
May 20, 2024
2.250
2.540
2.180
2.430
136,879
+0.26(+11.98%)
May 17, 2024
2.170
2.230
2.110
2.170
83,296
+0.02(+0.93%)
May 16, 2024
2.120
2.180
2.094
2.150
47,399
+0.06(+2.87%)
May 15, 2024
2.150
2.150
2.040
2.090
36,419
-0.02(-0.95%)
May 14, 2024
2.000
2.280
1.980
2.110
186,956
+0.04(+1.93%)
May 13, 2024
2.110
2.200
2.060
2.070
35,367
+0.01(+0.49%)
May 10, 2024
2.080
2.080
2.050
2.060
25,410
-0.02(-0.96%)
May 09, 2024
2.140
2.140
2.010
2.080
33,509
-0.11(-5.02%)
May 08, 2024
1.980
2.190
1.980
2.190
56,500
+0.19(+9.50%)
May 07, 2024
2.030
2.034
1.940
2.000
35,111
-0.02(-0.99%)
May 06, 2024
1.950
2.030
1.910
2.020
94,387
+0.10(+5.21%)
May 03, 2024
1.980
2.020
1.890
1.920
139,644
-0.01(-0.52%)
May 02, 2024
2.000
2.020
1.900
1.930
71,472
-0.06(-3.02%)
May 01, 2024
1.960
2.010
1.940
1.990
41,903
+0.00(+0.00%)
Apr 30, 2024
2.020
2.020
1.920
1.990
40,327
-0.03(-1.49%)
Apr 29, 2024
2.060
2.100
1.920
2.020
53,806
-0.04(-1.94%)
Apr 26, 2024
1.970
2.100
1.950
2.060
57,737
+0.07(+3.52%)
Apr 25, 2024
2.040
2.040
1.910
1.990
41,030
-0.07(-3.40%)
Apr 24, 2024
2.120
2.120
1.960
2.060
35,617
-0.03(-1.44%)
Apr 23, 2024
2.000
2.130
2.000
2.090
74,815
+0.07(+3.47%)
Apr 22, 2024
2.370
2.380
1.990
2.020
82,362
-0.34(-14.41%)
Apr 19, 2024
2.010
2.370
2.000
2.360
74,698
+0.39(+19.80%)
Apr 18, 2024
2.010
2.140
1.920
1.970
121,928
-0.05(-2.48%)
Apr 17, 2024
2.080
2.080
1.990
2.020
33,293
-0.05(-2.42%)
Apr 16, 2024
2.220
2.266
2.030
2.070
52,291
-0.17(-7.59%)
Apr 15, 2024
2.240
2.335
2.210
2.240
51,568
+0.02(+0.90%)
Apr 12, 2024
2.390
2.396
2.170
2.220
42,419
-0.20(-8.26%)
Apr 11, 2024
2.399
2.450
2.359
2.420
34,639
+0.00(+0.00%)
Apr 10, 2024
2.410
2.470
2.315
2.420
63,911
-0.01(-0.41%)
Apr 09, 2024
2.460
2.470
2.330
2.430
26,084
+0.01(+0.41%)
Apr 08, 2024
2.390
2.490
2.305
2.420
42,571
+0.04(+1.68%)
Apr 05, 2024
2.350
2.460
2.297
2.380
60,168
+0.04(+1.71%)
Apr 04, 2024
2.500
2.562
2.300
2.340
117,768
-0.16(-6.21%)
Apr 03, 2024
2.400
2.560
2.390
2.495
65,692
+0.12(+4.83%)
Apr 02, 2024
2.540
2.540
2.280
2.380
78,058
-0.17(-6.67%)
Apr 01, 2024
2.670
2.670
2.410
2.550
60,349
-0.15(-5.56%)
Mar 28, 2024
2.510
2.800
2.510
2.700
68,263
+0.19(+7.57%)
Mar 27, 2024
2.630
2.680
2.450
2.510
79,956
-0.08(-3.09%)
Mar 26, 2024
2.480
2.600
2.460
2.590
92,115
+0.13(+5.28%)
Mar 25, 2024
2.450
2.480
2.300
2.460
125,728
+0.06(+2.50%)
Mar 22, 2024
2.290
2.420
2.275
2.400
97,012
+0.10(+4.35%)
Mar 21, 2024
2.150
2.320
2.150
2.300
120,582
+0.15(+6.98%)
Mar 20, 2024
1.990
2.160
1.930
2.150
77,558
+0.16(+8.04%)
Mar 19, 2024
2.070
2.120
1.960
1.990
95,405
-0.07(-3.40%)
Mar 18, 2024
2.120
2.120
1.999
2.060
47,212
-0.03(-1.44%)
Mar 15, 2024
2.120
2.230
1.950
2.090
287,479
-0.06(-2.79%)
Mar 14, 2024
2.240
2.285
2.120
2.150
60,938
-0.08(-3.59%)
Mar 13, 2024
2.330
2.350
2.190
2.230
93,710
-0.07(-3.04%)
Mar 12, 2024
2.480
2.510
2.230
2.300
86,193
-0.18(-7.26%)
Mar 11, 2024
2.440
2.560
2.440
2.480
58,164
+0.01(+0.40%)
Mar 08, 2024
2.480
2.560
2.400
2.470
64,870
+0.01(+0.41%)
Mar 07, 2024
2.400
2.720
2.360
2.460
153,200
+0.02(+0.82%)
Mar 06, 2024
3.210
3.210
2.440
2.440
196,364
-0.77(-23.99%)
Mar 05, 2024
3.280
3.400
3.200
3.210
23,228
-0.07(-2.13%)
Mar 04, 2024
3.390
3.420
3.250
3.280
24,884
-0.07(-2.09%)
Mar 01, 2024
3.320
3.480
3.320
3.350
76,437
+0.04(+1.21%)
Feb 29, 2024
3.300
3.400
3.250
3.310
24,451
+0.05(+1.53%)
Feb 28, 2024
3.400
3.482
3.200
3.260
29,650
-0.15(-4.40%)
Feb 27, 2024
3.440
3.466
3.375
3.410
23,757
+0.06(+1.79%)
Feb 26, 2024
3.260
3.490
3.240
3.350
20,174
+0.12(+3.72%)
Feb 23, 2024
3.300
3.380
3.200
3.230
55,186
-0.07(-2.12%)
Feb 22, 2024
3.430
3.440
3.240
3.300
45,492
-0.13(-3.79%)
Feb 21, 2024
3.410
3.499
3.409
3.430
36,477
-0.08(-2.28%)
Feb 20, 2024
3.600
3.600
3.460
3.510
58,711
-0.12(-3.31%)
Feb 16, 2024
3.630
3.700
3.620
3.630
47,926
+0.01(+0.28%)
Feb 15, 2024
3.540
3.650
3.540
3.620
51,771
+0.07(+1.97%)
Feb 14, 2024
3.580
3.630
3.520
3.550
28,319
+0.00(+0.00%)
Feb 13, 2024
3.680
3.779
3.520
3.550
50,364
-0.14(-3.79%)
Feb 12, 2024
3.610
3.810
3.600
3.690
65,675
+0.09(+2.50%)
Feb 09, 2024
3.700
3.706
3.600
3.600
38,674
-0.04(-1.10%)
Feb 08, 2024
3.690
3.820
3.640
3.640
33,194
-0.07(-1.89%)
Feb 07, 2024
3.790
3.875
3.700
3.710
22,693
-0.11(-2.88%)
Feb 06, 2024
3.850
3.850
3.760
3.820
20,462
+0.06(+1.60%)
Feb 05, 2024
3.820
3.860
3.750
3.760
17,010
-0.09(-2.34%)
Feb 02, 2024
3.890
3.970
3.820
3.850
26,550
-0.06(-1.53%)
Feb 01, 2024
3.700
3.950
3.700
3.910
26,530
+0.25(+6.83%)
Jan 31, 2024
3.950
4.000
3.660
3.660
24,785
-0.29(-7.34%)
Jan 30, 2024
3.990
4.090
3.900
3.950
18,879
-0.07(-1.74%)
Jan 29, 2024
4.040
4.070
3.970
4.020
14,534
+0.01(+0.25%)
Jan 26, 2024
4.060
4.060
3.970
4.010
13,843
-0.09(-2.20%)
Jan 25, 2024
3.970
4.100
3.950
4.100
19,813
+0.14(+3.54%)
Jan 24, 2024
3.990
3.990
3.910
3.960
11,977
+0.07(+1.80%)
Jan 23, 2024
3.860
3.972
3.830
3.890
24,961
+0.06(+1.57%)
Jan 22, 2024
3.630
3.857
3.630
3.830
19,527
+0.25(+6.83%)
Jan 19, 2024
3.700
3.700
3.560
3.585
72,663
-0.04(-1.24%)
Jan 18, 2024
3.850
3.880
3.600
3.630
31,828
-0.18(-4.72%)
Jan 17, 2024
3.850
3.900
3.800
3.810
27,800
-0.04(-1.04%)
Jan 16, 2024
3.890
4.098
3.850
3.850
33,592
-0.03(-0.77%)
Jan 12, 2024
3.910
4.020
3.880
3.880
27,136
-0.03(-0.77%)
Jan 11, 2024
4.000
4.020
3.860
3.910
39,618
-0.12(-2.98%)
Jan 10, 2024
3.890
4.030
3.860
4.030
40,989
+0.17(+4.40%)
Jan 09, 2024
4.070
4.070
3.840
3.860
41,589
-0.21(-5.16%)
Jan 08, 2024
4.050
4.102
4.050
4.070
37,544
+0.01(+0.25%)
Jan 05, 2024
4.070
4.200
4.050
4.060
90,121
+0.03(+0.74%)
Jan 04, 2024
4.090
4.090
3.970
4.030
39,988
+0.00(+0.00%)
Jan 03, 2024
4.130
4.170
4.010
4.030
21,119
-0.05(-1.23%)
Jan 02, 2024
4.070
4.200
4.030
4.080
38,816
+0.05(+1.24%)
Dec 29, 2023
4.130
4.190
3.970
4.030
41,991
-0.09(-2.18%)
Dec 28, 2023
4.080
4.270
4.080
4.120
33,940
-0.05(-1.20%)
Dec 27, 2023
4.080
4.220
4.060
4.170
44,758
+0.10(+2.46%)
Dec 26, 2023
3.970
4.100
3.960
4.070
33,184
+0.13(+3.30%)
Dec 22, 2023
4.160
4.160
3.820
3.940
62,257
-0.04(-1.01%)
Dec 21, 2023
4.140
4.190
3.870
3.980
53,138
-0.10(-2.33%)
Dec 20, 2023
4.160
4.290
4.075
4.075
52,174
-0.04(-0.85%)
Dec 19, 2023
4.100
4.290
4.050
4.110
34,430
+0.02(+0.37%)
Dec 18, 2023
4.190
4.275
4.060
4.095
28,144
-0.07(-1.56%)
Dec 15, 2023
4.230
4.340
4.000
4.160
130,882
-0.01(-0.24%)
Dec 14, 2023
4.270
4.350
4.125
4.170
52,486
-0.09(-2.11%)
Dec 13, 2023
4.150
4.300
4.014
4.260
44,321
+0.17(+4.16%)
Dec 12, 2023
4.160
4.270
4.050
4.090
14,322
-0.10(-2.39%)
Dec 11, 2023
4.030
4.270
3.953
4.190
41,326
+0.20(+5.01%)
Dec 08, 2023
3.900
4.089
3.850
3.990
22,012
+0.16(+4.18%)
Dec 07, 2023
4.200
4.200
3.750
3.830
133,557
-0.18(-4.49%)
Dec 06, 2023
4.290
4.365
3.970
4.010
82,257
-0.21(-4.98%)
Dec 05, 2023
4.350
4.354
4.200
4.220
26,151
-0.10(-2.31%)
Dec 04, 2023
4.260
4.330
4.210
4.320
47,586
+0.09(+2.13%)
Dec 01, 2023
4.260
4.460
4.140
4.230
31,073
+0.06(+1.44%)
Nov 30, 2023
4.260
4.300
4.060
4.170
20,086
-0.07(-1.65%)
Nov 29, 2023
4.160
4.400
4.150
4.240
18,839
+0.09(+2.17%)
Nov 28, 2023
4.352
4.352
4.150
4.150
13,840
-0.10(-2.35%)
Nov 27, 2023
4.370
4.502
4.230
4.250
11,927
-0.16(-3.63%)
Nov 24, 2023
4.340
4.450
4.340
4.410
10,281
+0.09(+2.08%)
Nov 22, 2023
4.380
4.528
4.170
4.320
24,009
-0.07(-1.59%)
Nov 21, 2023
4.200
4.490
4.200
4.390
25,240
-0.05(-1.13%)
Nov 20, 2023
4.320
4.470
4.275
4.440
18,780
+0.11(+2.54%)
Nov 17, 2023
4.220
4.410
4.180
4.330
21,571
+0.14(+3.34%)
Nov 16, 2023
4.370
4.370
4.180
4.190
22,304
-0.22(-4.99%)
Nov 15, 2023
4.190
4.550
4.190
4.410
36,108
+0.13(+3.04%)
Nov 14, 2023
3.980
4.420
3.980
4.280
55,731
+0.19(+4.65%)
Nov 13, 2023
3.930
4.200
3.843
4.090
32,151
+0.10(+2.51%)
Nov 10, 2023
4.440
4.440
3.750
3.990
81,088
+0.06(+1.53%)
Nov 09, 2023
3.540
3.930
3.540
3.930
93,359
+0.24(+6.50%)
Nov 08, 2023
4.500
4.500
3.470
3.690
589,391
-2.04(-35.60%)
Nov 07, 2023
5.730
5.962
5.667
5.730
37,878
-0.10(-1.72%)
Nov 06, 2023
6.000
6.050
5.750
5.830
38,209
-0.07(-1.19%)
Nov 03, 2023
5.910
6.000
5.832
5.900
33,904
+0.12(+2.08%)
Nov 02, 2023
5.500
5.920
5.500
5.780
68,161
+0.26(+4.71%)
Nov 01, 2023
5.450
5.580
5.380
5.520
14,738
+0.09(+1.66%)
Oct 31, 2023
5.320
5.430
5.300
5.430
18,849
+0.01(+0.18%)
Oct 30, 2023
5.330
5.430
5.275
5.420
6,645
+0.16(+3.04%)
Oct 27, 2023
5.390
5.521
5.220
5.260
26,128
-0.18(-3.31%)
Oct 26, 2023
5.340
5.460
5.300
5.440
19,076
+0.10(+1.87%)
Oct 25, 2023
5.530
5.581
5.340
5.340
19,359
-0.22(-3.96%)
Oct 24, 2023
5.380
5.593
5.380
5.560
7,487
+0.13(+2.39%)
Oct 23, 2023
5.340
5.520
5.340
5.430
10,363
+0.08(+1.50%)
Oct 20, 2023
5.380
5.420
5.350
5.350
35,064
-0.01(-0.19%)
Oct 19, 2023
5.310
5.455
5.310
5.360
29,635
-0.05(-0.92%)
Oct 18, 2023
5.510
5.625
5.360
5.410
16,580
-0.11(-1.99%)
Oct 17, 2023
5.410
5.645
5.410
5.520
28,331
+0.02(+0.36%)
Oct 16, 2023
5.300
5.580
5.430
5.500
28,781
+0.11(+2.04%)
Oct 13, 2023
5.330
5.440
5.330
5.390
14,294
+0.06(+1.13%)
Oct 12, 2023
5.360
5.490
5.300
5.330
18,508
-0.10(-1.84%)
Oct 11, 2023
5.340
5.500
5.340
5.430
7,277
+0.03(+0.56%)
Oct 10, 2023
5.346
5.500
5.346
5.400
12,978
+0.04(+0.75%)
Oct 09, 2023
5.180
5.510
5.110
5.360
21,254
+0.15(+2.88%)
Oct 06, 2023
4.950
5.210
4.950
5.210
16,778
+0.08(+1.56%)
Oct 05, 2023
5.000
5.140
5.000
5.130
17,035
+0.09(+1.79%)
Oct 04, 2023
4.830
5.060
4.830
5.040
14,934
+0.19(+3.92%)
Oct 03, 2023
5.070
5.170
4.750
4.850
138,286
-0.22(-4.34%)
Oct 02, 2023
5.020
5.205
5.020
5.070
16,660
+0.05(+1.00%)
Sep 29, 2023
5.235
5.235
5.020
5.020
11,986
-0.22(-4.20%)
Sep 28, 2023
5.170
5.333
5.170
5.240
12,058
-0.05(-0.95%)
Sep 27, 2023
5.150
5.290
5.150
5.290
27,230
+0.16(+3.12%)
Sep 26, 2023
5.000
5.220
5.000
5.130
14,466
+0.09(+1.79%)
Sep 25, 2023
5.110
5.110
5.000
5.040
45,583
-0.07(-1.37%)
Sep 22, 2023
5.240
5.240
5.110
5.110
18,343
-0.06(-1.16%)
Sep 21, 2023
5.110
5.295
5.110
5.170
9,246
+0.01(+0.19%)
Sep 20, 2023
5.200
5.490
5.140
5.160
24,800
-0.02(-0.39%)
Sep 19, 2023
5.260
5.400
5.104
5.180
16,853
-0.02(-0.38%)
Sep 18, 2023
5.360
5.360
5.200
5.200
5,205
-0.14(-2.62%)
Sep 15, 2023
5.410
5.483
5.340
5.340
47,616
-0.06(-1.11%)
Sep 14, 2023
5.250
5.410
5.250
5.400
11,743
+0.15(+2.86%)
Sep 13, 2023
5.420
5.420
5.250
5.250
11,202
-0.14(-2.60%)
Sep 12, 2023
5.400
5.490
5.360
5.390
13,473
+0.04(+0.75%)
Sep 11, 2023
5.500
5.580
5.350
5.350
14,920
-0.08(-1.47%)
Sep 08, 2023
5.360
5.520
5.360
5.430
7,176
+0.07(+1.31%)
Sep 07, 2023
5.570
5.588
5.350
5.360
65,774
-0.13(-2.37%)
Sep 06, 2023
5.520
5.530
5.363
5.490
17,172
+0.05(+0.92%)
Sep 05, 2023
5.410
5.577
5.350
5.440
15,747
+0.02(+0.37%)
Sep 01, 2023
5.570
5.570
5.410
5.420
18,183
-0.14(-2.52%)
Aug 31, 2023
5.600
5.740
5.520
5.560
30,004
-0.04(-0.71%)
Aug 30, 2023
5.600
5.700
5.600
5.600
28,522
+0.00(+0.00%)
Aug 29, 2023
5.480
5.600
5.400
5.600
13,647
+0.22(+4.09%)
Aug 28, 2023
5.590
5.600
5.365
5.380
12,950
-0.19(-3.41%)
Aug 25, 2023
5.420
5.580
5.351
5.570
19,700
+0.17(+3.15%)
Aug 24, 2023
5.070
5.460
5.040
5.400
70,687
+0.41(+8.22%)
Aug 23, 2023
5.020
5.110
4.890
4.990
66,574
-0.02(-0.40%)
Aug 22, 2023
5.140
5.190
4.950
5.010
41,256
-0.08(-1.57%)
Aug 21, 2023
5.220
5.295
5.020
5.090
49,207
-0.15(-2.86%)
Aug 18, 2023
5.170
5.240
5.140
5.240
28,789
+0.02(+0.38%)
Aug 17, 2023
5.380
5.380
5.220
5.220
17,020
-0.06(-1.14%)
Aug 16, 2023
5.350
5.370
5.260
5.280
31,454
-0.06(-1.12%)
Aug 15, 2023
5.430
5.435
5.340
5.340
8,712
-0.07(-1.29%)
Aug 14, 2023
5.540
5.570
5.340
5.410
18,116
-0.19(-3.39%)
Aug 11, 2023
5.490
5.600
5.370
5.600
29,813
+0.09(+1.63%)
Aug 10, 2023
5.590
5.585
5.333
5.510
24,753
-0.03(-0.54%)
Aug 09, 2023
5.530
5.700
5.480
5.540
18,764
-0.12(-2.12%)
Aug 08, 2023
5.590
5.703
5.490
5.660
16,374
+0.05(+0.89%)
Aug 07, 2023
5.670
5.761
5.540
5.610
49,994
-0.14(-2.43%)
Aug 04, 2023
5.730
5.780
5.650
5.750
10,341
+0.05(+0.88%)
Aug 03, 2023
5.650
5.750
5.550
5.700
24,336
+0.15(+2.70%)
Aug 02, 2023
5.590
5.660
5.546
5.550
19,812
-0.06(-1.07%)
Aug 01, 2023
5.740
5.740
5.590
5.610
12,644
-0.12(-2.09%)
Jul 31, 2023
5.730
5.775
5.530
5.730
40,715
-0.02(-0.35%)
Jul 28, 2023
5.890
5.890
5.700
5.750
23,033
-0.00(-0.09%)
Jul 27, 2023
5.770
5.801
5.666
5.755
25,830
-0.00(-0.09%)
Jul 26, 2023
5.650
5.760
5.650
5.760
8,412
+0.12(+2.13%)
Jul 25, 2023
5.720
5.780
5.640
5.640
17,469
-0.12(-2.08%)
Jul 24, 2023
5.730
5.796
5.600
5.760
24,548
+0.01(+0.17%)
Jul 21, 2023
5.860
5.860
5.714
5.750
22,557
-0.09(-1.54%)
Jul 20, 2023
5.750
5.915
5.640
5.840
36,563
+0.04(+0.60%)
Jul 19, 2023
5.820
5.900
5.749
5.805
32,572
-0.03(-0.43%)
Jul 18, 2023
5.710
5.910
5.710
5.830
41,792
+0.18(+3.19%)
Jul 17, 2023
5.560
5.710
5.560
5.650
25,340
+0.09(+1.62%)
Jul 14, 2023
5.850
5.855
5.560
5.560
57,711
-0.33(-5.60%)
Jul 13, 2023
5.980
6.010
5.830
5.890
72,943
-0.09(-1.51%)
Jul 12, 2023
5.930
6.100
5.840
5.980
62,850
+0.13(+2.22%)
Jul 11, 2023
6.020
6.065
5.820
5.850
39,771
-0.16(-2.66%)
Jul 10, 2023
5.970
6.190
5.970
6.010
37,740
-0.03(-0.50%)
Jul 07, 2023
6.140
6.140
5.790
6.040
127,110
+0.20(+3.42%)
Jul 06, 2023
6.000
6.045
5.750
5.840
36,966
-0.23(-3.79%)
Jul 05, 2023
5.950
6.170
5.925
6.070
55,956
+0.03(+0.50%)
Jul 03, 2023
6.010
6.250
6.010
6.040
29,079
+0.05(+0.83%)
Jun 30, 2023
5.980
6.010
5.870
5.990
59,765
+0.05(+0.84%)
Jun 29, 2023
5.820
5.990
5.790
5.940
42,745
+0.07(+1.19%)
Jun 28, 2023
5.790
5.970
5.780
5.870
50,510
+0.06(+1.03%)
Jun 27, 2023
5.560
5.860
5.540
5.810
51,104
+0.24(+4.31%)
Jun 26, 2023
5.490
5.650
5.373
5.570
43,893
+0.04(+0.72%)
Jun 23, 2023
5.500
5.640
5.490
5.530
128,360
-0.03(-0.54%)
Jun 22, 2023
5.390
5.740
5.390
5.560
51,285
+0.11(+2.02%)
Jun 21, 2023
5.540
5.740
5.450
5.450
81,247
-0.12(-2.15%)
Jun 20, 2023
5.820
5.870
5.390
5.570
139,828
-0.35(-5.91%)
Jun 16, 2023
6.380
6.380
5.870
5.920
132,032
-0.40(-6.33%)
Jun 15, 2023
6.330
6.400
6.200
6.320
99,598
-0.01(-0.16%)
Jun 14, 2023
6.200
6.700
6.150
6.330
341,921
+0.22(+3.60%)
Jun 13, 2023
6.290
6.410
6.070
6.110
157,437
-0.05(-0.81%)
Jun 12, 2023
6.020
6.240
6.000
6.160
100,135
+0.14(+2.33%)
Jun 09, 2023
6.390
6.480
5.950
6.020
101,259
-0.39(-6.01%)
Jun 08, 2023
6.530
6.540
6.380
6.405
34,735
-0.08(-1.31%)
Jun 07, 2023
6.380
6.525
6.290
6.490
47,577
+0.32(+5.19%)
Jun 06, 2023
5.800
6.310
5.800
6.170
75,492
+0.23(+3.87%)
Jun 05, 2023
6.340
6.440
5.900
5.940
80,590
-0.30(-4.88%)
Jun 02, 2023
6.100
6.346
6.060
6.245
51,428
+0.29(+4.78%)
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.