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
Kamada Ltd
(NQ:
KMDA
)
5.535
-0.025 (-0.45%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 10, 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
5.250
5.340
5.200
5.220
8,790
-0.06(-1.14%)
Apr 29, 2024
5.246
5.300
5.220
5.280
17,226
+0.13(+2.52%)
Apr 26, 2024
5.200
5.200
5.120
5.150
5,461
-0.05(-0.96%)
Apr 25, 2024
5.130
5.200
5.120
5.200
10,500
+0.02(+0.39%)
Apr 24, 2024
5.150
5.360
5.140
5.180
10,902
+0.09(+1.77%)
Apr 23, 2024
5.120
5.120
5.010
5.090
5,342
-0.01(-0.20%)
Apr 22, 2024
5.150
5.200
5.060
5.100
7,991
+0.05(+0.99%)
Apr 19, 2024
5.060
5.220
5.040
5.050
26,559
-0.05(-0.98%)
Apr 18, 2024
5.120
5.120
5.020
5.100
6,510
+0.02(+0.39%)
Apr 17, 2024
4.950
5.270
4.942
5.080
34,478
+0.18(+3.67%)
Apr 16, 2024
5.120
5.120
4.900
4.900
108,044
-0.22(-4.30%)
Apr 15, 2024
5.210
5.360
5.120
5.120
11,040
-0.02(-0.39%)
Apr 12, 2024
5.180
5.200
5.100
5.140
16,221
-0.06(-1.15%)
Apr 11, 2024
5.170
5.270
5.160
5.200
13,851
-0.07(-1.33%)
Apr 10, 2024
5.270
5.300
5.200
5.270
25,792
-0.03(-0.57%)
Apr 09, 2024
5.360
5.370
5.270
5.300
25,959
-0.12(-2.21%)
Apr 08, 2024
5.400
5.530
5.400
5.420
8,734
+0.04(+0.74%)
Apr 05, 2024
5.310
5.390
5.310
5.380
10,142
+0.05(+0.94%)
Apr 04, 2024
5.460
5.470
5.300
5.330
30,979
-0.27(-4.82%)
Apr 03, 2024
5.540
5.670
5.530
5.600
11,708
+0.04(+0.72%)
Apr 02, 2024
5.593
5.649
5.560
5.560
8,208
-0.05(-0.89%)
Apr 01, 2024
5.590
5.640
5.590
5.610
15,722
+0.00(+0.00%)
Mar 28, 2024
5.650
5.670
5.590
5.610
13,869
+0.01(+0.18%)
Mar 27, 2024
5.680
5.710
5.570
5.600
7,450
+0.01(+0.18%)
Mar 26, 2024
5.670
5.790
5.590
5.590
22,962
-0.14(-2.44%)
Mar 25, 2024
5.740
5.780
5.720
5.730
24,066
+0.00(+0.00%)
Mar 22, 2024
5.750
5.870
5.670
5.730
12,383
-0.07(-1.21%)
Mar 21, 2024
5.910
5.910
5.800
5.800
21,359
-0.07(-1.19%)
Mar 20, 2024
5.800
5.916
5.790
5.870
7,370
+0.13(+2.26%)
Mar 19, 2024
5.830
5.950
5.700
5.740
23,515
-0.13(-2.21%)
Mar 18, 2024
5.710
5.880
5.710
5.870
25,139
+0.27(+4.82%)
Mar 15, 2024
5.640
5.650
5.563
5.600
9,495
+0.02(+0.36%)
Mar 14, 2024
5.710
5.710
5.560
5.580
32,813
-0.14(-2.45%)
Mar 13, 2024
5.690
5.780
5.690
5.720
15,911
-0.07(-1.21%)
Mar 12, 2024
5.710
5.790
5.660
5.790
13,633
+0.08(+1.40%)
Mar 11, 2024
5.830
5.850
5.710
5.710
52,754
-0.34(-5.62%)
Mar 08, 2024
6.250
6.250
6.030
6.050
27,905
-0.15(-2.42%)
Mar 07, 2024
6.050
6.235
5.990
6.200
43,384
+0.15(+2.48%)
Mar 06, 2024
5.980
6.080
5.890
6.050
113,221
-0.32(-5.02%)
Mar 05, 2024
6.420
6.529
6.370
6.370
55,527
-0.05(-0.78%)
Mar 04, 2024
6.430
6.470
6.370
6.420
12,808
+0.05(+0.78%)
Mar 01, 2024
6.220
6.405
6.220
6.370
14,340
+0.07(+1.11%)
Feb 29, 2024
6.400
6.430
6.250
6.300
16,106
+0.04(+0.64%)
Feb 28, 2024
6.460
6.460
6.260
6.260
33,286
-0.14(-2.19%)
Feb 27, 2024
6.140
6.438
6.140
6.400
30,617
+0.28(+4.58%)
Feb 26, 2024
6.150
6.248
6.105
6.120
10,905
-0.03(-0.49%)
Feb 23, 2024
6.140
6.250
6.010
6.150
3,375
-0.08(-1.28%)
Feb 22, 2024
6.130
6.270
6.070
6.230
20,605
+0.22(+3.66%)
Feb 21, 2024
6.090
6.090
6.010
6.010
1,862
-0.04(-0.74%)
Feb 20, 2024
6.080
6.140
6.010
6.055
7,819
-0.08(-1.22%)
Feb 16, 2024
6.140
6.280
6.100
6.130
7,239
-0.01(-0.16%)
Feb 15, 2024
6.110
6.230
6.100
6.140
18,481
+0.13(+2.16%)
Feb 14, 2024
5.960
6.020
5.909
6.010
18,518
+0.10(+1.69%)
Feb 13, 2024
5.990
5.990
5.880
5.910
19,356
-0.10(-1.66%)
Feb 12, 2024
6.050
6.070
6.000
6.010
16,001
+0.02(+0.33%)
Feb 09, 2024
5.910
5.990
5.850
5.990
8,257
+0.01(+0.17%)
Feb 08, 2024
6.000
6.000
5.915
5.980
18,853
+0.08(+1.36%)
Feb 07, 2024
5.910
5.920
5.830
5.900
20,294
+0.12(+2.08%)
Feb 06, 2024
5.770
5.780
5.676
5.780
9,316
+0.18(+3.21%)
Feb 05, 2024
5.660
5.730
5.600
5.600
36,787
-0.12(-2.10%)
Feb 02, 2024
5.810
5.820
5.700
5.720
19,635
-0.08(-1.38%)
Feb 01, 2024
5.680
5.830
5.670
5.800
16,324
+0.07(+1.22%)
Jan 31, 2024
5.640
5.880
5.640
5.730
43,747
+0.12(+2.14%)
Jan 30, 2024
5.670
5.680
5.590
5.610
14,957
-0.05(-0.88%)
Jan 29, 2024
5.680
5.703
5.645
5.660
17,696
-0.08(-1.39%)
Jan 26, 2024
5.690
5.750
5.630
5.740
36,722
+0.10(+1.77%)
Jan 25, 2024
5.720
5.830
5.640
5.640
13,745
-0.15(-2.59%)
Jan 24, 2024
5.680
5.790
5.670
5.790
7,279
+0.16(+2.84%)
Jan 23, 2024
5.710
5.730
5.630
5.630
18,825
-0.20(-3.43%)
Jan 22, 2024
5.750
5.865
5.747
5.830
21,585
-0.04(-0.68%)
Jan 19, 2024
5.830
5.915
5.820
5.870
19,954
-0.01(-0.17%)
Jan 18, 2024
5.630
6.000
5.630
5.880
42,984
+0.27(+4.81%)
Jan 17, 2024
5.600
5.720
5.570
5.610
30,543
-0.04(-0.71%)
Jan 16, 2024
5.740
5.755
5.600
5.650
36,289
-0.24(-4.07%)
Jan 12, 2024
5.910
5.971
5.860
5.890
29,979
-0.06(-0.94%)
Jan 11, 2024
5.970
6.000
5.900
5.946
9,223
-0.05(-0.90%)
Jan 10, 2024
5.990
6.032
5.980
6.000
11,524
-0.03(-0.50%)
Jan 09, 2024
6.010
6.106
5.980
6.030
46,952
-0.06(-0.99%)
Jan 08, 2024
5.870
6.175
5.820
6.090
65,575
+0.14(+2.35%)
Jan 05, 2024
6.130
6.140
5.888
5.950
24,998
-0.22(-3.57%)
Jan 04, 2024
6.120
6.234
6.080
6.170
12,313
+0.07(+1.15%)
Jan 03, 2024
6.100
6.194
6.070
6.100
29,639
-0.06(-0.97%)
Jan 02, 2024
6.100
6.240
6.070
6.160
26,163
+0.04(+0.65%)
Dec 29, 2023
6.210
6.250
6.120
6.120
25,444
-0.07(-1.13%)
Dec 28, 2023
6.200
6.350
6.063
6.190
54,700
-0.03(-0.48%)
Dec 27, 2023
6.010
6.330
6.010
6.220
82,822
+0.14(+2.30%)
Dec 26, 2023
5.920
6.080
5.920
6.080
19,903
-0.01(-0.09%)
Dec 22, 2023
5.918
6.090
5.918
6.085
24,899
+0.13(+2.10%)
Dec 21, 2023
5.980
5.980
5.910
5.960
7,621
-0.01(-0.17%)
Dec 20, 2023
5.980
6.060
5.900
5.970
65,025
-0.02(-0.33%)
Dec 19, 2023
5.980
5.990
5.900
5.990
30,009
+0.00(+0.00%)
Dec 18, 2023
5.990
6.050
5.947
5.990
29,910
+0.06(+1.01%)
Dec 15, 2023
5.810
5.930
5.700
5.930
40,453
+0.08(+1.37%)
Dec 14, 2023
5.870
5.930
5.850
5.850
24,815
+0.01(+0.17%)
Dec 13, 2023
5.710
5.870
5.710
5.840
25,863
+0.10(+1.74%)
Dec 12, 2023
5.650
5.770
5.620
5.740
65,924
+0.26(+4.74%)
Dec 11, 2023
5.670
5.670
5.480
5.480
80,930
-0.24(-4.20%)
Dec 08, 2023
5.850
5.850
5.700
5.720
48,127
-0.17(-2.89%)
Dec 07, 2023
5.690
6.100
5.510
5.890
257,410
+0.04(+0.68%)
Dec 06, 2023
5.600
6.350
5.600
5.850
2,381,575
+1.01(+20.87%)
Dec 05, 2023
4.770
4.840
4.665
4.840
8,845
+0.09(+1.89%)
Dec 04, 2023
4.690
4.810
4.690
4.750
16,174
+0.10(+2.15%)
Dec 01, 2023
4.620
4.750
4.610
4.650
9,648
-0.08(-1.69%)
Nov 30, 2023
4.650
4.735
4.600
4.730
20,502
-0.04(-0.84%)
Nov 29, 2023
4.820
4.820
4.700
4.770
38,975
-0.02(-0.31%)
Nov 28, 2023
4.770
4.820
4.760
4.785
11,269
+0.02(+0.31%)
Nov 27, 2023
4.750
4.770
4.700
4.770
11,376
+0.05(+1.06%)
Nov 24, 2023
4.740
4.770
4.700
4.720
6,515
-0.03(-0.62%)
Nov 22, 2023
4.770
4.770
4.730
4.750
7,466
-0.00(-0.01%)
Nov 21, 2023
4.710
4.760
4.710
4.750
12,792
+0.03(+0.64%)
Nov 20, 2023
4.730
4.750
4.700
4.720
11,536
+0.00(+0.00%)
Nov 17, 2023
4.810
4.810
4.710
4.720
4,897
-0.01(-0.21%)
Nov 16, 2023
4.690
4.770
4.670
4.730
12,267
+0.11(+2.38%)
Nov 15, 2023
4.800
4.800
4.620
4.620
12,221
-0.24(-4.94%)
Nov 14, 2023
4.800
4.880
4.797
4.860
20,851
+0.07(+1.46%)
Nov 13, 2023
4.710
4.790
4.580
4.790
34,040
+0.11(+2.35%)
Nov 10, 2023
4.640
4.680
4.600
4.680
14,874
+0.03(+0.65%)
Nov 09, 2023
4.660
4.720
4.630
4.650
16,444
-0.09(-1.90%)
Nov 08, 2023
4.740
4.780
4.740
4.740
8,876
-0.01(-0.21%)
Nov 07, 2023
4.740
4.760
4.700
4.750
7,452
-0.01(-0.21%)
Nov 06, 2023
4.750
4.760
4.640
4.760
25,815
+0.10(+2.15%)
Nov 03, 2023
4.510
4.660
4.450
4.660
41,264
+0.29(+6.64%)
Nov 02, 2023
4.500
4.580
4.360
4.370
37,594
-0.09(-2.02%)
Nov 01, 2023
4.330
4.470
4.330
4.460
28,220
+0.23(+5.44%)
Oct 31, 2023
4.330
4.370
4.080
4.230
74,741
-0.13(-2.98%)
Oct 30, 2023
4.200
4.360
4.150
4.360
18,523
+0.22(+5.31%)
Oct 27, 2023
4.220
4.310
4.140
4.140
4,064
-0.05(-1.19%)
Oct 26, 2023
4.210
4.230
4.160
4.190
16,326
-0.04(-0.95%)
Oct 25, 2023
4.320
4.320
4.230
4.230
9,596
-0.11(-2.53%)
Oct 24, 2023
4.300
4.340
4.240
4.340
53,524
+0.02(+0.46%)
Oct 23, 2023
4.380
4.440
4.300
4.320
15,920
-0.04(-0.92%)
Oct 20, 2023
4.550
4.550
4.280
4.360
28,943
-0.17(-3.75%)
Oct 19, 2023
4.510
4.570
4.480
4.530
30,872
+0.04(+0.89%)
Oct 18, 2023
4.590
4.597
4.472
4.490
26,775
-0.21(-4.47%)
Oct 17, 2023
4.620
4.760
4.610
4.700
22,318
+0.00(+0.00%)
Oct 16, 2023
4.710
4.750
4.680
4.700
15,173
-0.06(-1.26%)
Oct 13, 2023
4.800
4.835
4.750
4.760
16,469
-0.09(-1.86%)
Oct 12, 2023
4.910
4.920
4.830
4.850
15,813
-0.09(-1.82%)
Oct 11, 2023
4.970
4.991
4.880
4.940
20,720
-0.03(-0.60%)
Oct 10, 2023
4.940
5.030
4.880
4.970
21,964
+0.14(+3.01%)
Oct 09, 2023
4.900
4.910
4.750
4.825
80,767
-0.43(-8.27%)
Oct 06, 2023
5.180
5.320
5.180
5.260
5,794
-0.07(-1.31%)
Oct 05, 2023
5.330
5.330
5.206
5.330
14,798
+0.06(+1.14%)
Oct 04, 2023
5.250
5.344
5.230
5.270
6,727
-0.03(-0.57%)
Oct 03, 2023
5.390
5.430
5.280
5.300
13,853
-0.08(-1.57%)
Oct 02, 2023
5.350
5.400
5.350
5.385
16,483
+0.04(+0.84%)
Sep 29, 2023
5.360
5.380
5.310
5.340
10,159
+0.09(+1.71%)
Sep 28, 2023
5.190
5.340
5.170
5.250
27,198
+0.16(+3.14%)
Sep 27, 2023
5.190
5.210
5.070
5.090
10,904
+0.04(+0.79%)
Sep 26, 2023
5.160
5.160
5.020
5.050
31,536
-0.16(-3.07%)
Sep 25, 2023
5.230
5.280
5.200
5.210
4,622
+0.04(+0.77%)
Sep 22, 2023
5.270
5.290
5.170
5.170
5,621
-0.11(-2.08%)
Sep 21, 2023
5.260
5.280
5.150
5.280
29,876
+0.00(+0.00%)
Sep 20, 2023
5.220
5.320
5.220
5.280
12,515
+0.01(+0.19%)
Sep 19, 2023
5.270
5.361
5.230
5.270
13,124
-0.03(-0.57%)
Sep 18, 2023
5.210
5.320
5.190
5.300
17,564
+0.12(+2.32%)
Sep 15, 2023
5.160
5.250
5.160
5.180
38,463
+0.03(+0.58%)
Sep 14, 2023
5.100
5.210
5.100
5.150
26,618
+0.00(+0.00%)
Sep 13, 2023
5.100
5.210
5.060
5.150
12,778
+0.01(+0.19%)
Sep 12, 2023
5.250
5.250
5.140
5.140
19,765
-0.17(-3.20%)
Sep 11, 2023
5.370
5.370
5.230
5.310
35,547
-0.08(-1.48%)
Sep 08, 2023
5.640
5.640
5.350
5.390
11,260
+0.00(+0.00%)
Sep 07, 2023
5.400
5.420
5.300
5.390
10,354
+0.01(+0.19%)
Sep 06, 2023
5.480
5.480
5.360
5.380
14,829
-0.11(-2.00%)
Sep 05, 2023
5.690
5.690
5.480
5.490
21,918
-0.27(-4.69%)
Sep 01, 2023
5.770
5.824
5.700
5.760
26,401
+0.01(+0.17%)
Aug 31, 2023
5.700
5.770
5.668
5.750
28,822
+0.12(+2.13%)
Aug 30, 2023
5.570
5.690
5.570
5.630
21,179
+0.12(+2.18%)
Aug 29, 2023
5.460
5.582
5.410
5.510
20,188
+0.08(+1.47%)
Aug 28, 2023
5.440
5.460
5.360
5.430
9,669
+0.01(+0.18%)
Aug 25, 2023
5.460
5.460
5.330
5.420
10,529
-0.02(-0.37%)
Aug 24, 2023
5.450
5.450
5.310
5.440
21,181
+0.01(+0.18%)
Aug 23, 2023
5.350
5.450
5.306
5.430
49,878
-0.03(-0.55%)
Aug 22, 2023
5.500
5.500
5.390
5.460
63,164
-0.12(-2.15%)
Aug 21, 2023
5.680
5.680
5.370
5.580
95,844
-0.23(-3.96%)
Aug 18, 2023
5.840
5.850
5.700
5.810
55,290
-0.02(-0.34%)
Aug 17, 2023
5.650
5.850
5.650
5.830
150,505
+0.52(+9.79%)
Aug 16, 2023
5.200
5.550
5.200
5.310
122,620
+0.19(+3.71%)
Aug 15, 2023
5.110
5.180
5.042
5.120
17,641
+0.03(+0.59%)
Aug 14, 2023
5.053
5.130
5.038
5.090
10,774
-0.04(-0.78%)
Aug 11, 2023
5.030
5.150
5.030
5.130
11,636
+0.07(+1.38%)
Aug 10, 2023
5.170
5.190
5.060
5.060
14,576
-0.06(-1.17%)
Aug 09, 2023
5.150
5.160
5.100
5.120
9,787
-0.10(-1.92%)
Aug 08, 2023
5.100
5.240
5.040
5.220
48,891
+0.09(+1.75%)
Aug 07, 2023
5.250
5.257
5.050
5.130
12,243
-0.21(-3.93%)
Aug 04, 2023
5.330
5.340
5.180
5.340
28,588
+0.01(+0.19%)
Aug 03, 2023
5.040
5.340
5.040
5.330
34,513
+0.39(+7.89%)
Aug 02, 2023
5.100
5.100
4.940
4.940
11,188
-0.09(-1.79%)
Aug 01, 2023
5.020
5.140
5.000
5.030
24,519
+0.10(+2.03%)
Jul 31, 2023
4.950
5.040
4.930
4.930
13,271
-0.02(-0.40%)
Jul 28, 2023
4.840
5.000
4.840
4.950
18,935
+0.09(+1.85%)
Jul 27, 2023
5.070
5.070
4.810
4.860
26,333
-0.22(-4.33%)
Jul 26, 2023
5.120
5.120
4.950
5.080
25,933
-0.04(-0.78%)
Jul 25, 2023
4.910
5.120
4.910
5.120
11,283
+0.10(+1.98%)
Jul 24, 2023
5.070
5.130
5.000
5.021
19,260
-0.08(-1.55%)
Jul 21, 2023
5.110
5.120
5.080
5.100
6,178
-0.04(-0.78%)
Jul 20, 2023
5.130
5.140
5.100
5.140
9,028
+0.08(+1.58%)
Jul 19, 2023
5.060
5.150
5.040
5.060
10,176
+0.03(+0.58%)
Jul 18, 2023
5.020
5.080
5.003
5.031
12,754
-0.03(-0.57%)
Jul 17, 2023
5.160
5.160
4.990
5.060
14,728
-0.07(-1.36%)
Jul 14, 2023
5.140
5.170
5.111
5.130
11,330
+0.02(+0.39%)
Jul 13, 2023
5.230
5.230
5.050
5.110
29,480
-0.01(-0.20%)
Jul 12, 2023
5.200
5.250
5.050
5.120
21,199
+0.07(+1.39%)
Jul 11, 2023
5.000
5.115
5.000
5.050
22,184
+0.00(+0.00%)
Jul 10, 2023
4.980
5.140
4.980
5.050
31,620
+0.11(+2.23%)
Jul 07, 2023
4.940
5.060
4.870
4.940
19,957
+0.04(+0.82%)
Jul 06, 2023
5.020
5.020
4.820
4.900
25,554
-0.12(-2.39%)
Jul 05, 2023
5.140
5.150
5.000
5.020
41,819
-0.15(-2.90%)
Jul 03, 2023
5.280
5.280
5.050
5.170
22,843
-0.11(-1.99%)
Jun 30, 2023
5.400
5.400
5.220
5.275
12,323
-0.11(-2.13%)
Jun 29, 2023
5.380
5.440
5.300
5.390
32,607
-0.03(-0.55%)
Jun 28, 2023
5.510
5.580
5.410
5.420
29,724
-0.09(-1.63%)
Jun 27, 2023
5.480
5.670
5.440
5.510
25,192
-0.02(-0.36%)
Jun 26, 2023
5.430
5.530
5.386
5.530
20,684
+0.13(+2.41%)
Jun 23, 2023
5.460
5.460
5.380
5.400
10,903
-0.06(-1.10%)
Jun 22, 2023
5.470
5.470
5.310
5.460
24,894
-0.02(-0.36%)
Jun 21, 2023
5.300
5.540
5.300
5.480
54,636
+0.18(+3.40%)
Jun 20, 2023
5.360
5.380
5.300
5.300
13,418
-0.03(-0.56%)
Jun 16, 2023
5.385
5.420
5.300
5.330
18,588
-0.02(-0.37%)
Jun 15, 2023
5.420
5.420
5.270
5.350
23,924
-0.03(-0.56%)
Jun 14, 2023
5.400
5.540
5.360
5.380
21,415
-0.08(-1.48%)
Jun 13, 2023
5.340
5.510
5.340
5.461
27,034
+0.18(+3.43%)
Jun 12, 2023
5.250
5.340
5.216
5.280
65,061
-0.05(-0.94%)
Jun 09, 2023
5.150
5.350
5.150
5.330
23,309
+0.18(+3.50%)
Jun 08, 2023
5.200
5.250
5.150
5.150
27,280
-0.04(-0.77%)
Jun 07, 2023
5.200
5.270
5.130
5.190
50,995
+0.00(+0.00%)
Jun 06, 2023
5.060
5.190
5.010
5.190
44,088
+0.36(+7.45%)
Jun 05, 2023
4.800
4.913
4.800
4.830
51,389
+0.05(+1.05%)
Jun 02, 2023
4.720
4.780
4.700
4.780
30,801
+0.06(+1.27%)
Jun 01, 2023
4.830
4.830
4.650
4.720
37,123
-0.11(-2.28%)
May 31, 2023
4.930
4.934
4.810
4.830
25,180
-0.15(-3.01%)
May 30, 2023
5.220
5.220
4.822
4.980
109,505
-0.32(-6.13%)
May 26, 2023
5.440
5.440
5.210
5.305
112,569
-0.08(-1.58%)
May 25, 2023
5.400
5.500
5.150
5.390
363,771
-0.01(-0.19%)
May 24, 2023
5.410
5.720
5.010
5.400
407,348
+0.72(+15.38%)
May 23, 2023
4.840
4.840
4.670
4.680
30,232
-0.18(-3.70%)
May 22, 2023
4.850
4.900
4.850
4.860
10,558
+0.01(+0.21%)
May 19, 2023
4.860
4.950
4.850
4.850
3,782
+0.10(+2.11%)
May 18, 2023
4.900
4.905
4.610
4.750
18,226
-0.01(-0.21%)
May 17, 2023
4.840
4.840
4.720
4.760
14,325
+0.00(+0.00%)
May 16, 2023
4.810
4.821
4.744
4.760
22,410
+0.00(+0.00%)
May 15, 2023
4.880
4.880
4.710
4.760
11,851
-0.04(-0.83%)
May 12, 2023
4.870
4.920
4.740
4.800
15,518
-0.15(-3.03%)
May 11, 2023
4.950
4.950
4.880
4.950
18,328
+0.20(+4.21%)
May 10, 2023
4.770
4.860
4.640
4.750
22,302
-0.07(-1.45%)
May 09, 2023
4.940
4.940
4.765
4.820
18,014
-0.12(-2.43%)
May 08, 2023
4.940
5.050
4.940
4.940
31,228
-0.05(-0.98%)
May 05, 2023
4.860
5.000
4.860
4.989
15,319
+0.10(+2.02%)
May 04, 2023
4.870
4.950
4.870
4.890
35,999
+0.17(+3.60%)
May 03, 2023
4.750
4.840
4.710
4.720
50,999
+0.15(+3.28%)
May 02, 2023
4.600
4.625
4.540
4.570
18,067
-0.04(-0.87%)
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.