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
Stronghold Digital Mining Inc Cl A
(NQ:
SDIG
)
2.810
-0.020 (-0.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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
3.030
3.290
3.030
3.130
201,200
-0.02(-0.63%)
Apr 29, 2024
3.490
3.520
3.120
3.150
338,381
-0.34(-9.74%)
Apr 26, 2024
3.820
3.920
3.455
3.490
399,237
-0.33(-8.64%)
Apr 25, 2024
3.300
3.860
3.230
3.820
299,063
+0.33(+9.46%)
Apr 24, 2024
3.590
3.750
3.360
3.490
529,765
-0.13(-3.59%)
Apr 23, 2024
3.650
4.300
3.580
3.620
1,303,095
-0.02(-0.55%)
Apr 22, 2024
2.810
3.670
2.700
3.640
1,051,727
+0.95(+35.32%)
Apr 19, 2024
2.680
3.180
2.620
2.690
636,964
+0.00(+0.00%)
Apr 18, 2024
2.460
2.880
2.290
2.690
497,074
+0.32(+13.50%)
Apr 17, 2024
2.290
2.370
2.180
2.370
357,193
+0.11(+4.87%)
Apr 16, 2024
2.060
2.280
1.650
2.260
813,933
+0.03(+1.35%)
Apr 15, 2024
3.160
3.190
2.150
2.230
1,357,541
-0.92(-29.21%)
Apr 12, 2024
3.380
3.444
3.150
3.150
240,667
-0.24(-7.08%)
Apr 11, 2024
3.570
3.585
3.260
3.390
252,981
-0.12(-3.42%)
Apr 10, 2024
3.470
3.580
3.410
3.510
151,770
-0.09(-2.50%)
Apr 09, 2024
3.490
3.662
3.490
3.600
148,351
+0.06(+1.69%)
Apr 08, 2024
3.700
3.790
3.470
3.540
217,641
-0.02(-0.56%)
Apr 05, 2024
3.610
3.706
3.550
3.560
130,155
-0.08(-2.20%)
Apr 04, 2024
3.750
3.880
3.610
3.640
281,171
-0.08(-2.15%)
Apr 03, 2024
3.630
3.790
3.590
3.720
131,710
+0.09(+2.48%)
Apr 02, 2024
3.820
3.900
3.500
3.630
647,960
-0.27(-6.92%)
Apr 01, 2024
4.130
4.139
3.870
3.900
250,949
-0.25(-6.02%)
Mar 28, 2024
3.890
4.380
3.890
4.150
802,087
+0.30(+7.79%)
Mar 27, 2024
3.880
3.950
3.700
3.850
328,839
+0.11(+2.94%)
Mar 26, 2024
4.140
4.140
3.740
3.740
425,208
-0.31(-7.65%)
Mar 25, 2024
4.010
4.300
4.010
4.050
399,552
+0.08(+2.02%)
Mar 22, 2024
4.010
4.227
3.950
3.970
435,157
-0.16(-3.87%)
Mar 21, 2024
4.340
4.480
4.110
4.130
307,275
-0.20(-4.62%)
Mar 20, 2024
3.870
4.340
3.830
4.330
468,142
+0.42(+10.74%)
Mar 19, 2024
3.850
3.980
3.720
3.910
268,231
+0.01(+0.26%)
Mar 18, 2024
4.110
4.140
3.820
3.900
329,154
-0.20(-4.88%)
Mar 15, 2024
3.850
4.150
3.840
4.100
360,620
+0.23(+5.94%)
Mar 14, 2024
4.160
4.160
3.730
3.870
563,226
-0.30(-7.19%)
Mar 13, 2024
4.150
4.380
4.030
4.170
324,844
-0.03(-0.71%)
Mar 12, 2024
4.400
4.400
4.090
4.200
360,026
-0.24(-5.41%)
Mar 11, 2024
4.940
4.970
4.409
4.440
459,093
-0.37(-7.69%)
Mar 08, 2024
4.410
4.930
4.350
4.810
664,220
+0.40(+9.07%)
Mar 07, 2024
4.250
4.490
4.111
4.410
409,336
+0.21(+5.00%)
Mar 06, 2024
4.360
4.450
3.910
4.200
1,006,302
-0.10(-2.33%)
Mar 05, 2024
4.750
5.079
4.290
4.300
1,235,400
-0.57(-11.70%)
Mar 04, 2024
5.070
5.300
4.750
4.870
879,840
-0.12(-2.40%)
Mar 01, 2024
4.800
5.030
4.650
4.990
501,897
+0.24(+5.05%)
Feb 29, 2024
4.830
5.100
4.700
4.750
627,903
-0.03(-0.63%)
Feb 28, 2024
5.290
5.390
4.680
4.780
1,525,506
-0.44(-8.43%)
Feb 27, 2024
5.300
5.360
4.740
5.220
1,536,208
+0.22(+4.40%)
Feb 26, 2024
4.680
5.160
4.680
5.000
1,244,187
+0.36(+7.76%)
Feb 23, 2024
4.750
4.793
4.490
4.640
501,352
-0.07(-1.49%)
Feb 22, 2024
5.090
5.150
4.700
4.710
723,612
-0.15(-3.09%)
Feb 21, 2024
4.950
5.090
4.810
4.860
364,694
-0.33(-6.36%)
Feb 20, 2024
5.550
5.790
4.870
5.190
745,671
-0.33(-5.98%)
Feb 16, 2024
5.810
5.899
5.481
5.520
645,083
-0.26(-4.50%)
Feb 15, 2024
6.210
6.500
5.740
5.780
1,130,430
-0.54(-8.54%)
Feb 14, 2024
6.100
6.400
5.800
6.320
1,298,429
+0.89(+16.39%)
Feb 13, 2024
5.490
5.880
5.310
5.430
682,833
-0.46(-7.81%)
Feb 12, 2024
5.650
6.600
5.650
5.890
1,552,415
+0.29(+5.18%)
Feb 09, 2024
5.730
5.920
5.300
5.600
1,248,068
+0.30(+5.66%)
Feb 08, 2024
4.750
5.331
4.670
5.300
929,702
+0.69(+14.97%)
Feb 07, 2024
4.500
4.670
4.270
4.610
518,100
+0.03(+0.66%)
Feb 06, 2024
4.280
4.580
4.200
4.580
326,271
+0.30(+7.01%)
Feb 05, 2024
4.520
4.540
4.260
4.280
436,056
-0.24(-5.31%)
Feb 02, 2024
4.670
4.750
4.460
4.520
548,859
-0.18(-3.83%)
Feb 01, 2024
4.910
5.070
4.660
4.700
567,324
-0.21(-4.28%)
Jan 31, 2024
5.020
5.300
4.900
4.910
663,075
-0.30(-5.76%)
Jan 30, 2024
5.620
5.730
5.110
5.210
863,035
-0.54(-9.39%)
Jan 29, 2024
5.830
6.100
5.470
5.750
959,270
-0.07(-1.20%)
Jan 26, 2024
5.540
5.820
5.400
5.820
966,494
+0.58(+11.07%)
Jan 25, 2024
4.930
5.350
4.860
5.240
884,019
+0.31(+6.29%)
Jan 24, 2024
5.090
5.186
4.810
4.930
702,138
-0.02(-0.40%)
Jan 23, 2024
5.040
5.360
4.873
4.950
737,833
-0.37(-6.95%)
Jan 22, 2024
4.870
5.450
4.780
5.320
954,145
+0.21(+4.11%)
Jan 19, 2024
5.140
5.140
4.420
5.110
1,237,181
+0.03(+0.59%)
Jan 18, 2024
5.210
5.280
4.710
5.080
968,623
-0.09(-1.74%)
Jan 17, 2024
4.920
5.190
4.800
5.170
535,598
+0.01(+0.19%)
Jan 16, 2024
5.150
5.290
4.710
5.160
1,172,934
-0.23(-4.27%)
Jan 12, 2024
6.200
6.290
5.220
5.390
1,805,632
-1.05(-16.30%)
Jan 11, 2024
7.840
7.910
5.900
6.440
3,210,916
-0.50(-7.20%)
Jan 10, 2024
6.850
7.600
6.650
6.940
1,797,633
-0.42(-5.71%)
Jan 09, 2024
7.380
7.860
7.200
7.360
875,592
-0.37(-4.79%)
Jan 08, 2024
7.400
7.960
6.280
7.730
2,758,870
+0.54(+7.51%)
Jan 05, 2024
7.450
7.450
6.610
7.190
1,625,204
-0.27(-3.62%)
Jan 04, 2024
6.550
7.780
6.314
7.460
2,622,801
+1.05(+16.38%)
Jan 03, 2024
6.000
6.850
6.000
6.410
1,878,215
-0.19(-2.88%)
Jan 02, 2024
8.180
8.210
6.515
6.600
3,314,261
-0.70(-9.59%)
Dec 29, 2023
9.900
9.900
7.010
7.300
4,211,553
-2.46(-25.20%)
Dec 28, 2023
10.73
10.73
9.160
9.760
4,303,257
-1.55(-13.70%)
Dec 27, 2023
10.00
11.56
9.948
11.31
3,047,395
+1.86(+19.68%)
Dec 26, 2023
9.000
10.28
8.950
9.450
2,946,443
+0.66(+7.51%)
Dec 22, 2023
6.920
9.280
6.550
8.790
4,491,458
+2.08(+31.00%)
Dec 21, 2023
6.630
6.740
5.910
6.710
1,401,911
+0.64(+10.54%)
Dec 20, 2023
6.000
6.940
5.780
6.070
1,873,911
+0.27(+4.66%)
Dec 19, 2023
6.050
6.490
5.430
5.800
1,199,167
+0.01(+0.17%)
Dec 18, 2023
4.840
5.840
4.820
5.790
723,798
+0.79(+15.80%)
Dec 15, 2023
4.980
5.130
4.820
5.000
336,284
-0.14(-2.72%)
Dec 14, 2023
5.210
5.480
5.050
5.140
565,940
+0.06(+1.18%)
Dec 13, 2023
4.400
5.080
4.260
5.080
720,934
+0.66(+14.93%)
Dec 12, 2023
4.510
4.600
4.310
4.420
335,121
-0.06(-1.34%)
Dec 11, 2023
5.030
5.030
4.209
4.480
807,742
-0.72(-13.85%)
Dec 08, 2023
5.000
5.500
4.930
5.200
579,786
+0.32(+6.56%)
Dec 07, 2023
5.140
5.380
4.810
4.880
514,755
-0.37(-7.05%)
Dec 06, 2023
5.960
6.150
5.182
5.250
811,865
-0.76(-12.65%)
Dec 05, 2023
5.940
6.340
5.760
6.010
1,287,452
+0.05(+0.84%)
Dec 04, 2023
5.770
6.150
5.300
5.960
1,437,530
+0.81(+15.73%)
Dec 01, 2023
4.250
5.280
4.250
5.150
924,243
+0.98(+23.50%)
Nov 30, 2023
4.520
4.525
4.085
4.170
375,168
-0.37(-8.15%)
Nov 29, 2023
4.670
4.700
4.380
4.540
390,496
+0.01(+0.22%)
Nov 28, 2023
4.230
4.580
4.150
4.530
431,742
+0.35(+8.37%)
Nov 27, 2023
4.170
4.320
4.150
4.180
132,889
-0.11(-2.56%)
Nov 24, 2023
4.100
4.300
4.012
4.290
184,841
+0.28(+6.98%)
Nov 22, 2023
4.000
4.050
3.830
4.010
123,420
+0.11(+2.82%)
Nov 21, 2023
4.020
4.074
3.880
3.900
133,540
-0.18(-4.41%)
Nov 20, 2023
4.040
4.210
3.960
4.080
183,692
+0.11(+2.77%)
Nov 17, 2023
3.790
3.990
3.750
3.970
98,242
+0.16(+4.20%)
Nov 16, 2023
4.000
4.050
3.750
3.810
162,097
-0.17(-4.27%)
Nov 15, 2023
3.730
4.188
3.710
3.980
498,841
+0.30(+8.15%)
Nov 14, 2023
3.710
3.999
3.460
3.680
323,328
-0.10(-2.65%)
Nov 13, 2023
3.860
3.930
3.620
3.780
211,231
-0.11(-2.83%)
Nov 10, 2023
4.020
4.158
3.800
3.890
408,553
-0.14(-3.47%)
Nov 09, 2023
4.200
4.645
3.970
4.030
745,041
-0.02(-0.49%)
Nov 08, 2023
4.210
4.210
3.970
4.050
189,615
-0.14(-3.34%)
Nov 07, 2023
4.210
4.240
4.030
4.190
226,764
-0.06(-1.41%)
Nov 06, 2023
4.610
4.610
4.100
4.250
345,694
-0.28(-6.18%)
Nov 03, 2023
4.490
4.700
4.370
4.530
246,708
+0.04(+0.89%)
Nov 02, 2023
4.270
4.500
4.210
4.490
309,278
+0.37(+8.98%)
Nov 01, 2023
4.390
4.390
4.050
4.120
195,830
-0.13(-3.06%)
Oct 31, 2023
4.200
4.350
4.120
4.250
128,064
-0.03(-0.70%)
Oct 30, 2023
4.400
4.544
4.140
4.280
215,766
+0.09(+2.15%)
Oct 27, 2023
4.270
4.410
4.120
4.190
95,653
-0.05(-1.18%)
Oct 26, 2023
4.520
4.550
4.210
4.240
225,717
-0.36(-7.83%)
Oct 25, 2023
4.870
4.971
4.499
4.600
334,829
-0.18(-3.77%)
Oct 24, 2023
5.020
5.480
4.740
4.780
727,355
+0.06(+1.27%)
Oct 23, 2023
4.320
4.790
4.150
4.720
338,727
+0.52(+12.38%)
Oct 20, 2023
4.230
4.450
4.130
4.200
175,683
+0.05(+1.20%)
Oct 19, 2023
4.240
4.280
4.100
4.150
141,676
-0.06(-1.43%)
Oct 18, 2023
4.430
4.532
4.174
4.210
88,104
-0.21(-4.75%)
Oct 17, 2023
4.230
4.625
4.220
4.420
195,858
+0.13(+3.03%)
Oct 16, 2023
4.300
4.510
4.170
4.290
261,030
+0.20(+4.89%)
Oct 13, 2023
4.080
4.250
3.960
4.090
203,196
-0.03(-0.73%)
Oct 12, 2023
4.210
4.260
4.020
4.120
108,305
-0.06(-1.44%)
Oct 11, 2023
4.580
4.580
4.121
4.180
257,764
-0.37(-8.13%)
Oct 10, 2023
4.360
4.639
4.299
4.550
90,268
+0.18(+4.12%)
Oct 09, 2023
4.370
4.470
4.210
4.370
129,939
-0.14(-3.10%)
Oct 06, 2023
4.110
4.560
4.090
4.510
167,065
+0.30(+7.13%)
Oct 05, 2023
4.300
4.430
4.120
4.210
109,869
-0.07(-1.64%)
Oct 04, 2023
4.320
4.420
4.120
4.280
119,349
+0.18(+4.39%)
Oct 03, 2023
4.390
4.465
4.070
4.100
144,683
-0.43(-9.49%)
Oct 02, 2023
4.750
4.875
4.430
4.530
198,712
+0.18(+4.14%)
Sep 29, 2023
4.400
4.480
4.250
4.350
129,620
+0.07(+1.64%)
Sep 28, 2023
4.110
4.439
4.010
4.280
277,223
+0.18(+4.39%)
Sep 27, 2023
4.130
4.290
4.020
4.100
198,344
+0.01(+0.24%)
Sep 26, 2023
4.180
4.275
4.060
4.090
94,585
-0.10(-2.39%)
Sep 25, 2023
4.120
4.232
4.144
4.190
121,328
-0.02(-0.48%)
Sep 22, 2023
4.540
4.597
4.170
4.210
297,015
-0.30(-6.65%)
Sep 21, 2023
4.500
4.647
4.380
4.510
147,856
-0.05(-1.10%)
Sep 20, 2023
4.700
4.770
4.550
4.560
129,056
-0.16(-3.39%)
Sep 19, 2023
4.670
4.795
4.440
4.720
184,175
+0.08(+1.72%)
Sep 18, 2023
4.840
5.190
4.600
4.640
403,008
+0.04(+0.87%)
Sep 15, 2023
4.870
4.890
4.600
4.600
170,006
-0.21(-4.37%)
Sep 14, 2023
4.700
4.990
4.650
4.810
296,289
+0.27(+5.95%)
Sep 13, 2023
4.720
4.740
4.500
4.540
175,648
-0.11(-2.37%)
Sep 12, 2023
4.280
4.880
4.250
4.650
293,362
+0.49(+11.78%)
Sep 11, 2023
4.600
4.600
4.130
4.160
330,382
-0.42(-9.17%)
Sep 08, 2023
4.680
4.760
4.510
4.580
197,387
-0.10(-2.14%)
Sep 07, 2023
4.390
4.750
4.120
4.680
348,424
+0.22(+4.93%)
Sep 06, 2023
4.550
4.895
4.430
4.460
493,025
-0.04(-0.89%)
Sep 05, 2023
5.010
5.100
4.480
4.500
532,030
-0.61(-11.94%)
Sep 01, 2023
5.700
5.780
5.030
5.110
455,850
-0.50(-8.91%)
Aug 31, 2023
5.980
6.150
5.560
5.610
269,782
-0.34(-5.71%)
Aug 30, 2023
6.050
6.120
5.570
5.950
284,949
-0.23(-3.72%)
Aug 29, 2023
5.380
6.390
5.290
6.180
926,078
+0.82(+15.30%)
Aug 28, 2023
5.530
5.710
5.311
5.360
214,493
-0.23(-4.11%)
Aug 25, 2023
5.550
5.660
5.350
5.590
142,589
+0.16(+2.95%)
Aug 24, 2023
6.050
6.050
5.400
5.430
246,625
-0.56(-9.35%)
Aug 23, 2023
5.500
6.210
5.470
5.990
392,940
+0.43(+7.73%)
Aug 22, 2023
5.760
5.910
5.490
5.560
190,915
+0.06(+1.09%)
Aug 21, 2023
5.410
5.694
5.300
5.500
323,012
+0.17(+3.19%)
Aug 18, 2023
5.410
5.770
5.130
5.330
450,895
-0.32(-5.66%)
Aug 17, 2023
6.120
6.190
5.490
5.650
410,388
-0.44(-7.22%)
Aug 16, 2023
6.450
6.649
6.010
6.090
363,092
-0.57(-8.56%)
Aug 15, 2023
7.050
7.190
6.580
6.660
231,547
-0.56(-7.76%)
Aug 14, 2023
7.430
7.440
6.758
7.220
387,562
-0.29(-3.86%)
Aug 11, 2023
8.430
8.430
7.430
7.510
324,216
-0.57(-7.05%)
Aug 10, 2023
7.270
8.450
7.270
8.080
683,979
+0.79(+10.84%)
Aug 09, 2023
7.780
8.290
7.240
7.290
495,082
-0.45(-5.81%)
Aug 08, 2023
6.430
7.950
6.350
7.740
1,495,885
+0.94(+13.82%)
Aug 07, 2023
6.970
7.010
5.800
6.800
1,099,942
-0.30(-4.23%)
Aug 04, 2023
8.000
8.070
7.000
7.100
366,523
-0.75(-9.55%)
Aug 03, 2023
7.920
8.040
7.515
7.850
274,274
-0.27(-3.33%)
Aug 02, 2023
8.330
8.551
7.791
8.120
271,241
-0.26(-3.10%)
Aug 01, 2023
8.460
8.580
8.050
8.380
364,977
-0.49(-5.52%)
Jul 31, 2023
8.820
9.070
8.100
8.870
582,918
-0.02(-0.22%)
Jul 28, 2023
8.780
9.250
8.690
8.890
285,162
-0.12(-1.33%)
Jul 27, 2023
9.690
10.00
8.530
9.010
664,470
-0.58(-6.05%)
Jul 26, 2023
8.330
9.689
8.330
9.590
682,932
+1.26(+15.13%)
Jul 25, 2023
8.300
9.040
8.200
8.330
479,797
+0.00(+0.00%)
Jul 24, 2023
7.500
8.890
7.050
8.330
1,103,051
+0.49(+6.25%)
Jul 21, 2023
8.000
8.170
7.310
7.840
410,436
+0.08(+1.03%)
Jul 20, 2023
8.860
9.097
7.700
7.760
617,053
-0.64(-7.62%)
Jul 19, 2023
7.370
8.400
7.220
8.400
481,164
+1.00(+13.51%)
Jul 18, 2023
7.640
7.700
7.160
7.400
361,486
-0.37(-4.76%)
Jul 17, 2023
7.760
8.239
7.500
7.770
596,825
-0.35(-4.31%)
Jul 14, 2023
9.370
9.590
8.000
8.120
808,421
-1.25(-13.34%)
Jul 13, 2023
8.360
9.960
8.360
9.370
1,305,737
+0.89(+10.50%)
Jul 12, 2023
9.040
9.300
8.220
8.480
751,240
-0.22(-2.53%)
Jul 11, 2023
9.790
10.30
7.730
8.700
2,264,175
-0.34(-3.76%)
Jul 10, 2023
7.450
9.210
7.100
9.040
1,807,853
+2.01(+28.59%)
Jul 07, 2023
6.040
7.625
6.040
7.030
1,470,155
+0.86(+13.94%)
Jul 06, 2023
6.160
6.550
5.550
6.170
904,072
+0.24(+4.05%)
Jul 05, 2023
4.830
6.290
4.560
5.930
1,086,876
+0.83(+16.27%)
Jul 03, 2023
4.180
5.200
4.180
5.100
481,419
+0.92(+22.01%)
Jun 30, 2023
4.000
4.190
3.880
4.180
190,981
+0.24(+6.09%)
Jun 29, 2023
4.000
4.240
3.750
3.940
297,316
+0.00(+0.00%)
Jun 28, 2023
3.910
4.050
3.890
3.940
160,644
-0.09(-2.23%)
Jun 27, 2023
3.970
4.200
3.900
4.030
357,583
+0.05(+1.26%)
Jun 26, 2023
4.200
4.400
3.950
3.980
262,577
-0.27(-6.35%)
Jun 23, 2023
4.210
4.600
4.020
4.250
429,415
+0.13(+3.16%)
Jun 22, 2023
4.420
4.530
3.919
4.120
395,619
-0.26(-5.94%)
Jun 21, 2023
4.230
4.785
4.220
4.380
817,199
+0.25(+6.05%)
Jun 20, 2023
4.140
4.280
3.580
4.130
627,043
+0.13(+3.25%)
Jun 16, 2023
4.570
4.570
3.900
4.000
617,928
-0.03(-0.74%)
Jun 15, 2023
4.040
4.270
3.840
4.030
267,044
-0.05(-1.23%)
Jun 14, 2023
4.290
4.430
4.050
4.080
201,138
-0.14(-3.32%)
Jun 13, 2023
4.260
4.480
4.100
4.220
160,487
+0.00(+0.00%)
Jun 12, 2023
4.440
4.570
4.210
4.220
86,400
-0.16(-3.65%)
Jun 09, 2023
4.800
4.859
4.310
4.380
159,505
-0.44(-9.13%)
Jun 08, 2023
4.900
5.150
4.740
4.820
90,973
-0.22(-4.37%)
Jun 07, 2023
5.360
5.500
4.890
5.040
168,564
-0.18(-3.45%)
Jun 06, 2023
5.340
5.630
5.050
5.220
161,436
-0.12(-2.25%)
Jun 05, 2023
5.840
5.840
5.280
5.340
81,180
-0.42(-7.29%)
Jun 02, 2023
6.060
6.210
5.620
5.760
85,607
-0.27(-4.48%)
Jun 01, 2023
6.350
6.480
5.960
6.030
229,948
-0.23(-3.67%)
May 31, 2023
5.950
6.310
5.580
6.260
106,653
+0.22(+3.64%)
May 30, 2023
6.080
6.550
6.000
6.040
132,625
-0.06(-0.98%)
May 26, 2023
6.160
6.509
6.000
6.100
118,651
-0.14(-2.24%)
May 25, 2023
6.100
6.350
5.960
6.240
60,527
+0.01(+0.16%)
May 24, 2023
6.000
6.350
5.809
6.230
96,869
-0.01(-0.16%)
May 23, 2023
6.130
6.600
6.100
6.240
90,219
+0.01(+0.16%)
May 22, 2023
6.280
6.400
6.080
6.230
123,076
-0.22(-3.41%)
May 19, 2023
5.980
6.450
5.975
6.450
186,029
+0.40(+6.61%)
May 18, 2023
5.530
6.050
5.350
6.050
204,966
+0.48(+8.62%)
May 17, 2023
5.940
6.000
5.316
5.570
315,457
-0.36(-6.07%)
May 16, 2023
6.340
6.700
5.910
5.930
305,792
-0.99(-14.26%)
May 15, 2023
8.222
8.260
6.000
6.916
551,587
-0.96(-12.18%)
May 12, 2023
8.473
8.490
7.700
7.875
78,331
-0.46(-5.50%)
May 11, 2023
9.600
9.701
7.702
8.333
151,976
-1.20(-12.61%)
May 10, 2023
9.356
9.800
9.000
9.535
105,829
+0.54(+5.94%)
May 09, 2023
8.800
9.100
8.701
9.000
47,870
-0.05(-0.56%)
May 08, 2023
9.200
9.400
8.655
9.051
85,757
-0.60(-6.18%)
May 05, 2023
8.900
9.700
8.800
9.647
108,822
+0.86(+9.74%)
May 04, 2023
9.200
9.370
8.610
8.791
69,228
+0.21(+2.44%)
May 03, 2023
8.989
8.989
8.227
8.582
105,814
-0.42(-4.63%)
May 02, 2023
9.200
9.200
8.599
8.999
120,523
-0.20(-2.18%)
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.