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
ARB IOT Group Limited - Ordinary Shares
(NQ:
ARBB
)
0.9450
+0.0050 (+0.53%)
Streaming Delayed Price
Updated: 3:50 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
1.020
1.090
1.010
1.060
70,290
+0.00(+0.00%)
Apr 29, 2024
1.050
1.070
1.020
1.060
28,391
-0.01(-0.93%)
Apr 26, 2024
1.030
1.080
1.010
1.070
57,192
-0.01(-0.93%)
Apr 25, 2024
1.080
1.110
1.030
1.080
94,372
-0.04(-3.57%)
Apr 24, 2024
1.110
1.150
1.070
1.120
60,020
-0.02(-1.75%)
Apr 23, 2024
1.260
1.260
1.030
1.140
154,214
-0.15(-11.63%)
Apr 22, 2024
1.260
1.300
1.170
1.290
124,123
+0.11(+9.32%)
Apr 19, 2024
0.9500
1.330
0.9164
1.180
329,303
+0.22(+22.92%)
Apr 18, 2024
0.9200
0.9999
0.9077
0.9600
49,706
+0.00(+0.00%)
Apr 17, 2024
0.9500
1.000
0.8620
0.9600
100,998
-0.04(-4.00%)
Apr 16, 2024
1.000
1.060
1.000
1.000
103,303
-0.06(-5.66%)
Apr 15, 2024
1.000
1.080
1.000
1.060
112,325
-0.04(-3.64%)
Apr 12, 2024
1.060
1.120
1.050
1.100
36,399
-0.02(-1.36%)
Apr 11, 2024
1.120
1.130
1.100
1.115
20,281
-0.00(-0.43%)
Apr 10, 2024
1.120
1.140
1.095
1.120
18,315
+0.02(+1.82%)
Apr 09, 2024
1.110
1.140
1.100
1.100
42,514
-0.06(-5.17%)
Apr 08, 2024
1.200
1.251
1.120
1.160
54,239
-0.07(-5.69%)
Apr 05, 2024
1.300
1.330
1.230
1.230
64,114
-0.10(-7.52%)
Apr 04, 2024
1.300
1.330
1.290
1.330
24,573
+0.00(+0.00%)
Apr 03, 2024
1.300
1.400
1.270
1.330
88,494
+0.01(+0.76%)
Apr 02, 2024
1.340
1.340
1.300
1.320
18,964
-0.05(-3.65%)
Apr 01, 2024
1.450
1.460
1.370
1.370
31,105
-0.08(-5.52%)
Mar 28, 2024
1.390
1.490
1.390
1.450
28,859
+0.06(+4.32%)
Mar 27, 2024
1.380
1.390
1.340
1.390
9,069
+0.05(+3.73%)
Mar 26, 2024
1.320
1.440
1.320
1.340
27,575
+0.02(+1.52%)
Mar 25, 2024
1.330
1.410
1.300
1.320
39,213
-0.03(-2.22%)
Mar 22, 2024
1.370
1.370
1.260
1.350
34,236
+0.03(+2.27%)
Mar 21, 2024
1.360
1.390
1.310
1.320
16,912
+0.02(+1.54%)
Mar 20, 2024
1.280
1.330
1.260
1.300
30,629
+0.01(+0.78%)
Mar 19, 2024
1.370
1.370
1.255
1.290
24,996
-0.10(-7.13%)
Mar 18, 2024
1.340
1.450
1.340
1.389
24,630
+0.01(+0.66%)
Mar 15, 2024
1.420
1.450
1.330
1.380
52,570
-0.08(-5.48%)
Mar 14, 2024
1.530
1.530
1.400
1.460
35,794
-0.04(-2.67%)
Mar 13, 2024
1.540
1.540
1.470
1.500
37,248
-0.04(-2.60%)
Mar 12, 2024
1.560
1.560
1.500
1.540
42,148
+0.01(+0.65%)
Mar 11, 2024
1.570
1.650
1.520
1.530
32,285
+0.03(+2.00%)
Mar 08, 2024
1.540
1.580
1.500
1.500
21,567
-0.04(-2.60%)
Mar 07, 2024
1.590
1.640
1.520
1.540
59,165
-0.04(-2.84%)
Mar 06, 2024
1.560
1.600
1.502
1.585
40,716
+0.03(+2.26%)
Mar 05, 2024
1.630
1.636
1.420
1.550
41,078
-0.05(-3.13%)
Mar 04, 2024
1.650
1.650
1.510
1.600
29,648
+0.01(+0.63%)
Mar 01, 2024
1.600
1.680
1.531
1.590
99,569
+0.05(+3.25%)
Feb 29, 2024
1.530
1.650
1.450
1.540
98,396
+0.01(+0.65%)
Feb 28, 2024
1.750
1.750
1.510
1.530
51,401
-0.07(-4.38%)
Feb 27, 2024
1.670
1.750
1.590
1.600
106,934
-0.02(-1.23%)
Feb 26, 2024
1.590
1.760
1.552
1.620
85,763
-0.02(-1.22%)
Feb 23, 2024
1.700
1.710
1.560
1.640
50,019
+0.00(+0.00%)
Feb 22, 2024
1.800
1.907
1.640
1.640
69,402
-0.26(-13.68%)
Feb 21, 2024
2.000
2.070
1.900
1.900
66,835
-0.16(-7.77%)
Feb 20, 2024
2.290
2.380
2.010
2.060
138,729
-0.46(-18.25%)
Feb 16, 2024
2.110
2.800
2.080
2.520
327,723
+0.20(+8.62%)
Feb 15, 2024
2.280
2.340
1.810
2.320
366,321
-0.01(-0.43%)
Feb 14, 2024
2.160
2.630
2.160
2.330
864,473
-0.26(-10.04%)
Feb 13, 2024
3.810
4.550
2.250
2.590
21,404,086
+1.05(+68.18%)
Feb 12, 2024
1.250
1.578
1.200
1.540
617,343
+0.29(+23.20%)
Feb 09, 2024
1.220
1.250
1.210
1.250
22,733
+0.05(+4.15%)
Feb 08, 2024
1.210
1.230
1.180
1.200
8,981
+0.03(+2.60%)
Feb 07, 2024
1.190
1.230
1.160
1.170
35,142
+0.01(+0.84%)
Feb 06, 2024
1.000
1.300
1.000
1.160
50,051
+0.17(+17.16%)
Feb 05, 2024
1.000
1.030
0.9800
0.9901
16,563
-0.00(-0.21%)
Feb 02, 2024
1.040
1.050
0.9901
0.9922
38,668
-0.02(-2.28%)
Feb 01, 2024
1.140
1.300
0.9901
1.015
271,174
-0.12(-10.93%)
Jan 31, 2024
1.130
1.140
1.120
1.140
11,570
+0.02(+2.24%)
Jan 30, 2024
1.150
1.160
1.070
1.115
20,561
-0.04(-3.87%)
Jan 29, 2024
1.200
1.230
1.140
1.160
20,771
-0.02(-1.70%)
Jan 26, 2024
1.150
1.288
1.140
1.180
7,451
+0.03(+2.79%)
Jan 25, 2024
1.200
1.220
1.115
1.148
44,553
-0.05(-4.33%)
Jan 24, 2024
1.170
1.200
1.100
1.200
26,463
+0.03(+2.56%)
Jan 23, 2024
1.140
1.259
1.120
1.170
73,768
+0.01(+0.86%)
Jan 22, 2024
1.200
1.242
1.160
1.160
15,312
-0.06(-4.92%)
Jan 19, 2024
1.270
1.280
1.180
1.220
16,503
-0.05(-3.94%)
Jan 18, 2024
1.240
1.400
1.240
1.270
21,055
-0.03(-2.31%)
Jan 17, 2024
1.410
1.440
1.260
1.300
41,598
-0.12(-8.45%)
Jan 16, 2024
1.410
1.490
1.410
1.420
26,291
-0.03(-2.07%)
Jan 12, 2024
1.490
1.550
1.450
1.450
17,385
-0.07(-4.61%)
Jan 11, 2024
1.560
1.600
1.480
1.520
45,057
-0.06(-3.80%)
Jan 10, 2024
1.600
1.610
1.540
1.580
23,457
-0.01(-0.63%)
Jan 09, 2024
1.670
1.670
1.520
1.590
43,470
+0.10(+6.71%)
Jan 08, 2024
1.430
1.700
1.430
1.490
52,107
+0.03(+2.05%)
Jan 05, 2024
1.650
1.700
1.450
1.460
65,759
-0.23(-13.61%)
Jan 04, 2024
1.720
1.900
1.670
1.690
81,596
-0.08(-4.52%)
Jan 03, 2024
2.240
2.240
1.700
1.770
135,794
-0.46(-20.63%)
Jan 02, 2024
2.500
2.500
2.060
2.230
159,843
-0.32(-12.55%)
Dec 29, 2023
2.400
2.600
2.300
2.550
256,995
+0.03(+1.19%)
Dec 28, 2023
2.210
2.639
2.150
2.520
887,708
+0.20(+8.62%)
Dec 27, 2023
2.440
2.440
1.890
2.320
2,645,377
-0.27(-10.42%)
Dec 26, 2023
2.250
4.540
2.154
2.590
99,296,640
+1.64(+172.63%)
Dec 22, 2023
0.8346
0.9500
0.8346
0.9500
4,615
+0.14(+17.72%)
Dec 21, 2023
0.9000
0.9000
0.7952
0.8070
50,682
-0.04(-4.95%)
Dec 20, 2023
0.9800
0.9800
0.8201
0.8490
11,659
+0.03(+3.52%)
Dec 19, 2023
0.8400
0.8778
0.8200
0.8201
15,927
-0.04(-4.86%)
Dec 18, 2023
0.8300
0.9355
0.8300
0.8620
7,206
+0.03(+3.18%)
Dec 15, 2023
0.8808
0.9399
0.8300
0.8354
5,552
+0.01(+0.77%)
Dec 14, 2023
0.8500
0.8610
0.6970
0.8290
21,923
+0.02(+1.84%)
Dec 13, 2023
0.8910
0.9370
0.8100
0.8140
17,803
-0.07(-8.03%)
Dec 12, 2023
0.8900
0.8928
0.8800
0.8851
12,625
-0.01(-0.94%)
Dec 11, 2023
0.9400
0.9400
0.8900
0.8935
7,553
-0.06(-5.95%)
Dec 08, 2023
0.9610
0.9610
0.9500
0.9500
4,049
-0.01(-1.14%)
Dec 07, 2023
0.9966
0.9966
0.9610
0.9610
1,671
-0.04(-3.90%)
Dec 06, 2023
0.9896
1.000
0.9896
1.000
7,322
+0.01(+1.01%)
Dec 05, 2023
1.000
1.000
0.9672
0.9900
1,910
-0.01(-1.00%)
Dec 04, 2023
0.9900
1.000
0.9795
1.000
5,227
+0.01(+1.01%)
Dec 01, 2023
0.9300
0.9900
0.9040
0.9900
8,951
+0.04(+4.73%)
Nov 30, 2023
0.8904
0.9700
0.8904
0.9453
2,385
+0.06(+6.18%)
Nov 29, 2023
0.9400
0.9400
0.8900
0.8903
16,079
-0.05(-4.94%)
Nov 28, 2023
0.9600
0.9999
0.9036
0.9366
10,708
-0.02(-2.44%)
Nov 27, 2023
1.050
1.050
0.9500
0.9600
3,504
-0.03(-3.02%)
Nov 24, 2023
1.110
1.110
0.9450
0.9899
25,903
-0.15(-13.17%)
Nov 22, 2023
1.110
1.172
1.100
1.140
1,019
-0.01(-0.87%)
Nov 21, 2023
1.160
1.190
1.150
1.150
1,723
-0.01(-0.86%)
Nov 20, 2023
1.050
1.180
1.050
1.160
16,713
+0.11(+10.27%)
Nov 17, 2023
0.9900
1.120
0.9350
1.052
9,750
+0.06(+6.26%)
Nov 16, 2023
1.010
1.030
0.9200
0.9900
7,815
-0.14(-12.39%)
Nov 15, 2023
1.025
1.130
0.9860
1.130
3,269
+0.09(+8.65%)
Nov 14, 2023
1.130
1.130
0.9900
1.040
3,655
+0.03(+2.97%)
Nov 13, 2023
1.090
1.090
1.010
1.010
1,774
-0.01(-0.98%)
Nov 10, 2023
1.170
1.170
0.9000
1.020
2,343
-0.08(-7.27%)
Nov 09, 2023
0.9200
1.140
0.9200
1.100
6,136
+0.20(+22.22%)
Nov 08, 2023
0.9600
0.9700
0.9000
0.9000
1,622
-0.06(-6.25%)
Nov 07, 2023
0.9800
1.070
0.9600
0.9600
5,615
+0.01(+1.05%)
Nov 06, 2023
1.030
1.045
0.9500
0.9500
3,773
-0.01(-1.04%)
Nov 03, 2023
0.8450
1.060
0.8301
0.9600
19,973
+0.09(+10.33%)
Nov 02, 2023
0.9175
0.9175
0.8081
0.8701
46,857
-0.05(-5.42%)
Nov 01, 2023
1.060
1.060
0.9200
0.9200
20,735
-0.19(-17.12%)
Oct 31, 2023
1.030
1.130
1.030
1.110
1,551
+0.05(+4.72%)
Oct 30, 2023
1.250
1.290
1.040
1.060
70,886
-0.15(-12.40%)
Oct 27, 2023
1.295
1.295
1.210
1.210
3,658
-0.08(-6.20%)
Oct 26, 2023
1.290
1.336
1.290
1.290
4,126
+0.00(+0.00%)
Oct 25, 2023
1.310
1.310
1.214
1.290
7,255
-0.01(-0.77%)
Oct 24, 2023
1.320
1.320
1.250
1.300
9,166
+0.00(+0.00%)
Oct 23, 2023
1.260
1.389
1.260
1.300
6,814
-0.06(-4.41%)
Oct 20, 2023
1.340
1.409
1.310
1.360
4,498
+0.05(+3.82%)
Oct 19, 2023
1.320
1.320
1.310
1.310
2,108
-0.04(-2.96%)
Oct 18, 2023
1.310
1.350
1.310
1.350
1,737
-0.12(-8.16%)
Oct 17, 2023
1.420
1.500
1.383
1.470
12,327
+0.02(+1.38%)
Oct 16, 2023
1.520
1.520
1.410
1.450
12,914
-0.06(-3.97%)
Oct 13, 2023
1.550
1.550
1.510
1.510
2,060
-0.07(-4.43%)
Oct 12, 2023
1.610
1.710
1.550
1.580
11,420
-0.06(-3.66%)
Oct 11, 2023
1.670
1.715
1.610
1.640
6,549
-0.05(-2.96%)
Oct 10, 2023
1.650
1.740
1.650
1.690
1,788
+0.04(+2.42%)
Oct 09, 2023
1.600
1.850
1.600
1.650
17,319
+0.08(+5.10%)
Oct 06, 2023
1.565
1.611
1.565
1.570
6,030
+0.03(+1.95%)
Oct 05, 2023
1.600
1.600
1.530
1.540
4,283
-0.06(-3.75%)
Oct 04, 2023
1.630
1.628
1.560
1.600
9,446
-0.03(-1.84%)
Oct 03, 2023
1.680
1.750
1.630
1.630
10,895
-0.05(-3.09%)
Oct 02, 2023
1.900
1.900
1.630
1.682
7,900
-0.10(-5.51%)
Sep 29, 2023
1.810
1.840
1.780
1.780
5,511
-0.01(-0.55%)
Sep 28, 2023
1.850
1.850
1.740
1.790
14,531
-0.10(-5.29%)
Sep 27, 2023
1.860
1.910
1.830
1.890
5,789
-0.01(-0.53%)
Sep 26, 2023
1.950
2.100
1.890
1.900
8,617
-0.06(-3.23%)
Sep 25, 2023
1.920
1.964
1.964
1.964
1,603
+0.06(+3.34%)
Sep 22, 2023
1.930
1.940
1.850
1.900
8,283
-0.04(-2.02%)
Sep 21, 2023
1.980
2.070
1.860
1.939
13,683
-0.13(-6.32%)
Sep 20, 2023
2.010
2.150
2.005
2.070
28,136
+0.10(+5.34%)
Sep 19, 2023
1.920
2.020
1.920
1.965
15,435
+0.06(+2.88%)
Sep 18, 2023
1.810
2.080
1.810
1.910
32,199
+0.09(+4.95%)
Sep 15, 2023
1.830
1.990
1.790
1.820
13,717
-0.02(-1.09%)
Sep 14, 2023
1.937
1.937
1.750
1.840
15,125
+0.01(+0.55%)
Sep 13, 2023
1.880
1.950
1.760
1.830
6,832
+0.01(+0.55%)
Sep 12, 2023
1.850
1.950
1.820
1.820
17,180
-0.03(-1.62%)
Sep 11, 2023
1.770
1.850
9,676
+0.05(+2.78%)
Sep 06, 2023
1.800
0
-0.06(-3.23%)
Sep 05, 2023
1.940
1.940
1.802
1.860
15,247
+0.01(+0.54%)
Sep 01, 2023
1.850
1.942
1.790
1.850
39,813
+0.00(+0.17%)
Aug 31, 2023
1.810
1.850
1.810
1.847
9,114
-0.01(-0.70%)
Aug 30, 2023
1.880
1.880
1.850
1.860
5,283
-0.02(-1.06%)
Aug 29, 2023
1.860
1.940
1.840
1.880
6,213
-0.04(-2.08%)
Aug 28, 2023
2.120
2.120
1.810
1.920
36,509
-0.15(-7.25%)
Aug 25, 2023
1.770
2.310
1.740
2.070
87,020
+0.27(+15.00%)
Aug 24, 2023
1.743
1.880
1.740
1.800
22,078
+0.01(+0.56%)
Aug 23, 2023
1.780
1.850
1.780
1.790
8,386
+0.01(+0.56%)
Aug 22, 2023
1.840
1.840
1.780
1.780
8,384
-0.04(-2.20%)
Aug 21, 2023
1.910
1.965
1.724
1.820
39,388
-0.15(-7.61%)
Aug 18, 2023
2.000
2.090
1.930
1.970
22,692
-0.07(-3.43%)
Aug 17, 2023
2.030
2.180
2.005
2.040
43,486
-0.03(-1.45%)
Aug 16, 2023
2.310
2.310
2.060
2.070
23,445
-0.10(-4.61%)
Aug 15, 2023
2.210
2.240
2.150
2.170
6,112
-0.04(-1.81%)
Aug 14, 2023
2.110
2.250
2.100
2.210
24,581
+0.01(+0.45%)
Aug 11, 2023
2.200
2.240
2.169
2.200
19,918
-0.04(-1.79%)
Aug 10, 2023
2.200
2.290
2.160
2.240
14,390
-0.02(-1.06%)
Aug 09, 2023
2.270
2.280
2.200
2.264
21,080
-0.01(-0.26%)
Aug 08, 2023
2.400
2.400
2.250
2.270
21,615
-0.14(-5.81%)
Aug 07, 2023
2.460
2.575
2.375
2.410
13,923
-0.05(-2.03%)
Aug 04, 2023
2.500
2.530
2.460
2.460
20,022
-0.05(-1.99%)
Aug 03, 2023
2.480
2.562
2.450
2.510
19,228
-0.10(-3.80%)
Aug 02, 2023
2.490
2.710
2.440
2.609
33,502
+0.06(+2.32%)
Aug 01, 2023
2.700
2.700
2.520
2.550
19,579
-0.09(-3.41%)
Jul 31, 2023
2.520
2.660
2.506
2.640
33,705
+0.08(+3.13%)
Jul 28, 2023
2.440
2.630
2.210
2.560
102,753
+0.21(+8.94%)
Jul 27, 2023
2.470
2.480
2.340
2.350
84,451
-0.05(-2.08%)
Jul 26, 2023
2.550
2.580
2.250
2.400
108,061
-0.18(-6.98%)
Jul 25, 2023
2.630
2.710
2.560
2.580
61,422
-0.04(-1.71%)
Jul 24, 2023
2.770
2.800
2.560
2.625
67,881
-0.21(-7.57%)
Jul 21, 2023
2.860
2.880
2.760
2.840
48,833
-0.11(-3.73%)
Jul 20, 2023
2.940
3.010
2.800
2.950
98,140
-0.07(-2.32%)
Jul 19, 2023
2.990
3.140
2.946
3.020
97,247
-0.02(-0.66%)
Jul 18, 2023
3.080
3.150
2.810
3.040
166,613
-0.15(-4.70%)
Jul 17, 2023
2.980
3.210
2.780
3.190
304,502
+0.01(+0.31%)
Jul 14, 2023
4.740
4.800
2.670
3.180
7,504,108
-0.08(-2.45%)
Jul 13, 2023
2.910
3.650
2.780
3.260
211,603
+0.34(+11.64%)
Jul 12, 2023
2.880
3.020
2.770
2.920
21,674
+0.01(+0.34%)
Jul 11, 2023
2.630
3.100
2.620
2.910
50,469
+0.24(+8.99%)
Jul 10, 2023
2.610
2.754
2.440
2.670
31,064
-0.01(-0.37%)
Jul 07, 2023
2.660
2.760
2.630
2.680
19,339
+0.03(+0.94%)
Jul 06, 2023
2.720
2.740
2.500
2.655
14,556
-0.02(-0.56%)
Jul 05, 2023
2.700
2.850
2.630
2.670
31,397
-0.08(-2.91%)
Jul 03, 2023
3.100
3.100
2.650
2.750
7,388
+0.04(+1.48%)
Jun 30, 2023
2.850
3.050
2.370
2.710
56,326
-0.14(-4.91%)
Jun 29, 2023
2.980
3.030
2.750
2.850
18,379
-0.11(-3.72%)
Jun 28, 2023
3.130
3.370
2.900
2.960
31,687
-0.16(-4.98%)
Jun 27, 2023
3.260
3.290
3.100
3.115
14,064
-0.06(-2.04%)
Jun 26, 2023
3.230
3.290
3.140
3.180
12,351
+0.13(+4.26%)
Jun 23, 2023
3.210
3.370
2.900
3.050
23,979
-0.20(-6.15%)
Jun 22, 2023
3.240
3.400
3.133
3.250
15,485
-0.08(-2.46%)
Jun 21, 2023
3.390
3.390
3.200
3.332
6,195
+0.05(+1.59%)
Jun 20, 2023
3.480
3.550
3.280
3.280
14,665
-0.11(-3.24%)
Jun 16, 2023
3.450
3.580
3.222
3.390
13,773
-0.08(-2.31%)
Jun 15, 2023
3.370
3.560
3.370
3.470
19,621
+0.10(+2.97%)
Jun 14, 2023
3.550
3.600
3.362
3.370
26,051
-0.17(-4.80%)
Jun 13, 2023
3.400
3.680
3.350
3.540
45,812
+0.16(+4.73%)
Jun 12, 2023
3.080
3.390
3.050
3.380
42,813
+0.16(+4.97%)
Jun 09, 2023
3.190
3.360
3.130
3.220
47,684
-0.04(-1.23%)
Jun 08, 2023
3.170
3.380
3.150
3.260
18,809
+0.18(+5.84%)
Jun 07, 2023
3.600
3.650
3.050
3.080
72,006
-0.46(-12.99%)
Jun 06, 2023
3.610
3.730
3.500
3.540
92,570
-0.12(-3.28%)
Jun 05, 2023
3.370
3.850
3.260
3.660
45,934
+0.28(+8.28%)
Jun 02, 2023
3.160
3.490
3.110
3.380
50,295
+0.27(+8.68%)
Jun 01, 2023
3.220
3.295
3.030
3.110
38,987
-0.11(-3.42%)
May 31, 2023
3.410
3.525
3.070
3.220
62,546
-0.26(-7.47%)
May 30, 2023
3.580
3.630
3.330
3.480
36,634
-0.09(-2.52%)
May 26, 2023
4.020
4.020
3.500
3.570
87,247
-0.25(-6.54%)
May 25, 2023
3.830
4.020
3.800
3.820
27,768
+0.02(+0.53%)
May 24, 2023
4.160
4.167
3.800
3.800
41,933
-0.20(-5.00%)
May 23, 2023
4.250
4.324
3.920
4.000
18,443
-0.10(-2.44%)
May 22, 2023
4.250
4.320
3.810
4.100
148,607
+0.05(+1.23%)
May 19, 2023
4.070
4.200
4.050
4.050
21,221
-0.10(-2.41%)
May 18, 2023
4.140
4.390
4.137
4.150
67,079
-0.06(-1.43%)
May 17, 2023
4.430
4.512
4.120
4.210
22,099
+0.01(+0.24%)
May 16, 2023
4.100
4.200
4.049
4.200
89,187
+0.16(+3.96%)
May 15, 2023
4.060
4.140
3.860
4.040
81,079
+0.10(+2.54%)
May 12, 2023
4.230
4.260
3.850
3.940
215,832
-0.33(-7.73%)
May 11, 2023
4.770
5.190
4.110
4.270
598,457
-0.12(-2.74%)
May 10, 2023
4.110
4.900
4.100
4.390
196,415
+0.39(+9.75%)
May 09, 2023
4.090
4.240
3.950
4.000
57,484
-0.08(-1.98%)
May 08, 2023
4.080
4.100
3.900
4.081
51,671
+0.21(+5.45%)
May 05, 2023
3.830
4.040
3.800
3.870
46,143
-0.04(-1.02%)
May 04, 2023
3.810
4.000
3.800
3.910
30,567
-0.07(-1.76%)
May 03, 2023
4.070
4.103
3.700
3.980
90,109
-0.17(-4.09%)
May 02, 2023
3.910
4.290
3.320
4.150
311,919
+0.25(+6.41%)
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.