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
Wheels Up Experience Inc
(NY:
UP
)
2.320
+0.170 (+7.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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
2.300
2.340
2.200
2.240
350,572
-0.08(-3.45%)
Apr 29, 2024
2.320
2.415
2.274
2.320
259,602
+0.02(+0.87%)
Apr 26, 2024
2.320
2.410
2.270
2.300
378,534
-0.01(-0.43%)
Apr 25, 2024
2.210
2.390
2.110
2.310
704,708
+0.06(+2.67%)
Apr 24, 2024
2.410
2.420
2.250
2.250
326,201
-0.16(-6.64%)
Apr 23, 2024
2.360
2.500
2.345
2.410
438,963
+0.09(+3.88%)
Apr 22, 2024
2.490
2.490
2.245
2.320
733,453
-0.19(-7.57%)
Apr 19, 2024
2.630
2.700
2.440
2.510
851,550
-0.15(-5.64%)
Apr 18, 2024
2.750
2.750
2.580
2.660
513,576
-0.08(-2.92%)
Apr 17, 2024
2.670
2.860
2.670
2.740
681,916
+0.09(+3.40%)
Apr 16, 2024
2.640
2.715
2.570
2.650
324,280
-0.01(-0.38%)
Apr 15, 2024
2.620
2.710
2.570
2.660
537,851
+0.00(+0.00%)
Apr 12, 2024
2.860
2.860
2.650
2.660
517,798
-0.22(-7.64%)
Apr 11, 2024
2.870
3.010
2.730
2.880
491,955
+0.03(+1.05%)
Apr 10, 2024
2.770
2.865
2.690
2.850
465,757
-0.08(-2.73%)
Apr 09, 2024
2.790
3.050
2.750
2.930
592,978
+0.21(+7.72%)
Apr 08, 2024
2.660
2.770
2.635
2.720
263,060
+0.06(+2.26%)
Apr 05, 2024
2.630
2.700
2.510
2.660
552,742
+0.01(+0.38%)
Apr 04, 2024
2.720
2.930
2.610
2.650
733,058
-0.06(-2.21%)
Apr 03, 2024
2.620
2.740
2.520
2.710
414,004
+0.09(+3.44%)
Apr 02, 2024
2.820
2.820
2.530
2.620
601,691
-0.26(-9.03%)
Apr 01, 2024
2.880
2.940
2.690
2.880
566,348
+0.01(+0.35%)
Mar 28, 2024
3.010
3.105
2.840
2.870
393,959
-0.14(-4.65%)
Mar 27, 2024
2.890
3.010
2.770
3.010
414,893
+0.13(+4.51%)
Mar 26, 2024
3.060
3.060
2.850
2.880
389,212
-0.15(-4.95%)
Mar 25, 2024
3.070
3.240
2.920
3.030
480,101
-0.06(-1.94%)
Mar 22, 2024
3.130
3.245
3.000
3.090
737,137
-0.04(-1.28%)
Mar 21, 2024
2.800
3.140
2.760
3.130
954,538
+0.37(+13.41%)
Mar 20, 2024
2.650
2.770
2.610
2.760
774,404
-0.03(-1.08%)
Mar 19, 2024
2.510
2.790
2.500
2.790
715,879
+0.23(+8.98%)
Mar 18, 2024
2.610
2.630
2.391
2.560
654,123
-0.10(-3.76%)
Mar 15, 2024
2.740
2.950
2.615
2.660
1,445,092
-0.06(-2.21%)
Mar 14, 2024
2.540
2.750
2.531
2.720
779,835
+0.16(+6.25%)
Mar 13, 2024
2.420
2.590
2.410
2.560
807,347
+0.10(+4.07%)
Mar 12, 2024
2.390
2.490
2.290
2.460
640,683
+0.04(+1.65%)
Mar 11, 2024
2.370
2.445
2.220
2.420
667,003
+0.00(+0.00%)
Mar 08, 2024
2.420
2.510
2.400
2.420
627,540
+0.01(+0.41%)
Mar 07, 2024
2.720
2.790
2.235
2.410
1,349,436
-0.34(-12.36%)
Mar 06, 2024
2.700
2.770
2.620
2.750
779,415
+0.12(+4.56%)
Mar 05, 2024
2.680
2.800
2.610
2.630
773,531
-0.09(-3.31%)
Mar 04, 2024
2.930
2.940
2.685
2.720
690,108
-0.19(-6.53%)
Mar 01, 2024
2.800
3.020
2.660
2.910
723,754
+0.11(+3.93%)
Feb 29, 2024
2.850
2.910
2.730
2.800
501,952
-0.02(-0.71%)
Feb 28, 2024
3.000
3.010
2.810
2.820
682,102
-0.21(-6.93%)
Feb 27, 2024
3.140
3.169
2.940
3.030
701,752
-0.04(-1.30%)
Feb 26, 2024
2.980
3.090
2.910
3.070
563,798
+0.07(+2.33%)
Feb 23, 2024
3.010
3.100
2.770
3.000
684,576
-0.01(-0.33%)
Feb 22, 2024
3.210
3.222
3.000
3.010
441,730
-0.15(-4.75%)
Feb 21, 2024
3.340
3.400
3.030
3.160
963,873
-0.22(-6.51%)
Feb 20, 2024
3.400
3.510
3.300
3.380
480,782
-0.04(-1.17%)
Feb 16, 2024
3.380
3.620
3.290
3.420
718,413
+0.04(+1.18%)
Feb 15, 2024
3.230
3.440
3.230
3.380
577,972
+0.17(+5.30%)
Feb 14, 2024
3.580
3.644
3.105
3.210
1,043,218
-0.30(-8.55%)
Feb 13, 2024
3.610
3.729
3.410
3.510
822,213
-0.34(-8.83%)
Feb 12, 2024
3.520
3.955
3.481
3.850
716,092
+0.32(+9.07%)
Feb 09, 2024
3.430
3.540
3.320
3.530
729,544
+0.10(+2.92%)
Feb 08, 2024
3.450
3.585
3.370
3.430
729,957
+0.07(+2.08%)
Feb 07, 2024
3.490
3.596
3.300
3.360
664,181
-0.13(-3.72%)
Feb 06, 2024
3.330
3.650
3.330
3.490
841,732
+0.14(+4.18%)
Feb 05, 2024
3.310
3.580
3.250
3.350
784,625
-0.03(-0.89%)
Feb 02, 2024
3.460
3.460
3.270
3.380
541,363
-0.03(-0.88%)
Feb 01, 2024
3.310
3.610
3.310
3.410
661,713
+0.10(+3.02%)
Jan 31, 2024
3.190
3.510
3.190
3.310
624,814
+0.04(+1.22%)
Jan 30, 2024
3.330
3.419
3.195
3.270
398,584
-0.11(-3.25%)
Jan 29, 2024
3.080
3.480
3.050
3.380
1,054,117
+0.28(+9.03%)
Jan 26, 2024
3.200
3.258
3.015
3.100
688,850
-0.02(-0.64%)
Jan 25, 2024
3.510
3.570
3.100
3.120
953,655
-0.28(-8.24%)
Jan 24, 2024
3.760
3.970
3.390
3.400
719,806
-0.37(-9.81%)
Jan 23, 2024
3.560
4.150
3.560
3.770
1,317,093
+0.25(+7.10%)
Jan 22, 2024
3.330
3.690
3.210
3.520
849,056
+0.19(+5.71%)
Jan 19, 2024
3.690
3.690
3.070
3.330
1,318,193
-0.32(-8.77%)
Jan 18, 2024
3.650
3.777
3.250
3.650
863,689
+0.03(+0.83%)
Jan 17, 2024
3.690
3.970
3.540
3.620
820,375
-0.29(-7.42%)
Jan 16, 2024
4.180
4.310
3.530
3.910
1,834,929
-0.23(-5.56%)
Jan 12, 2024
4.380
4.760
3.940
4.140
1,210,098
-0.24(-5.48%)
Jan 11, 2024
4.260
4.536
4.220
4.380
1,002,391
+0.13(+3.06%)
Jan 10, 2024
4.760
4.770
4.110
4.250
1,371,386
-0.56(-11.64%)
Jan 09, 2024
4.370
4.940
4.140
4.810
1,396,821
+0.56(+13.18%)
Jan 08, 2024
4.850
5.100
4.210
4.250
2,138,808
-0.68(-13.79%)
Jan 05, 2024
4.160
5.040
4.010
4.930
1,994,613
+0.73(+17.38%)
Jan 04, 2024
4.200
4.380
3.720
4.200
1,574,400
+0.05(+1.20%)
Jan 03, 2024
3.640
4.240
3.460
4.150
1,708,192
+0.29(+7.51%)
Jan 02, 2024
3.520
4.130
3.440
3.860
2,569,131
+0.43(+12.54%)
Dec 29, 2023
3.900
3.970
3.390
3.430
2,472,431
-0.59(-14.68%)
Dec 28, 2023
5.830
5.870
3.760
4.020
7,938,597
-1.72(-29.97%)
Dec 27, 2023
4.250
6.080
3.810
5.740
8,851,654
+1.54(+36.67%)
Dec 26, 2023
3.190
4.440
3.090
4.200
4,522,329
+1.03(+32.49%)
Dec 22, 2023
2.880
3.390
2.760
3.170
2,588,785
+0.42(+15.27%)
Dec 21, 2023
2.300
2.810
2.161
2.750
1,341,339
+0.51(+22.77%)
Dec 20, 2023
2.220
2.440
2.060
2.240
1,663,062
+0.05(+2.28%)
Dec 19, 2023
1.940
2.200
1.854
2.190
1,567,071
+0.32(+17.11%)
Dec 18, 2023
1.760
1.870
1.665
1.870
1,722,310
+0.11(+6.25%)
Dec 15, 2023
1.890
1.916
1.740
1.760
999,019
-0.13(-6.88%)
Dec 14, 2023
1.650
1.910
1.620
1.890
2,030,405
+0.23(+13.86%)
Dec 13, 2023
1.540
1.670
1.400
1.660
1,996,019
+0.11(+7.10%)
Dec 12, 2023
1.710
1.757
1.530
1.550
589,582
-0.19(-10.92%)
Dec 11, 2023
1.820
1.850
1.695
1.740
546,419
-0.12(-6.45%)
Dec 08, 2023
1.920
1.920
1.800
1.860
292,370
+0.03(+1.64%)
Dec 07, 2023
1.960
1.960
1.820
1.830
344,279
-0.10(-5.18%)
Dec 06, 2023
1.970
1.980
1.840
1.930
513,578
+0.03(+1.58%)
Dec 05, 2023
2.190
2.210
1.880
1.900
744,662
-0.22(-10.38%)
Dec 04, 2023
2.330
2.360
2.110
2.120
862,605
-0.32(-13.11%)
Dec 01, 2023
2.340
2.450
2.230
2.440
850,396
+0.13(+5.63%)
Nov 30, 2023
2.160
2.420
2.050
2.310
735,459
+0.16(+7.44%)
Nov 29, 2023
2.380
2.580
1.960
2.150
1,508,068
-0.18(-7.73%)
Nov 28, 2023
2.100
2.350
2.030
2.330
830,565
+0.22(+10.43%)
Nov 27, 2023
2.520
2.700
1.950
2.110
1,431,770
-0.38(-15.26%)
Nov 24, 2023
2.120
2.490
2.120
2.490
689,682
+0.35(+16.36%)
Nov 22, 2023
1.830
2.250
1.750
2.140
1,085,355
+0.40(+22.99%)
Nov 21, 2023
1.850
1.850
1.560
1.740
238,940
-0.08(-4.40%)
Nov 20, 2023
1.650
1.870
1.620
1.820
610,691
+0.17(+10.30%)
Nov 17, 2023
1.450
1.650
1.420
1.650
546,338
+0.25(+17.86%)
Nov 16, 2023
1.420
1.420
1.320
1.400
139,607
+0.01(+0.72%)
Nov 15, 2023
1.300
1.390
1.280
1.390
291,512
+0.14(+11.20%)
Nov 14, 2023
1.250
1.390
1.210
1.250
426,024
+0.04(+3.31%)
Nov 13, 2023
1.400
1.400
1.150
1.210
382,484
-0.05(-3.97%)
Nov 10, 2023
1.300
1.340
1.230
1.260
251,025
-0.06(-4.55%)
Nov 09, 2023
1.300
1.600
1.250
1.320
589,854
-0.08(-5.71%)
Nov 08, 2023
1.450
1.450
1.330
1.400
245,992
+0.00(+0.00%)
Nov 07, 2023
1.330
1.450
1.330
1.400
297,039
+0.04(+2.94%)
Nov 06, 2023
1.520
1.540
1.320
1.360
240,592
-0.08(-5.56%)
Nov 03, 2023
1.570
1.600
1.430
1.440
394,797
-0.03(-2.04%)
Nov 02, 2023
1.380
1.480
1.360
1.470
354,467
+0.12(+8.89%)
Nov 01, 2023
1.360
1.430
1.260
1.350
404,496
-0.06(-4.26%)
Oct 31, 2023
1.380
1.440
1.320
1.410
224,445
+0.06(+4.44%)
Oct 30, 2023
1.450
1.450
1.250
1.350
258,241
-0.05(-3.57%)
Oct 27, 2023
1.460
1.480
1.310
1.400
302,198
+0.09(+6.87%)
Oct 26, 2023
1.300
1.350
1.220
1.310
253,348
-0.01(-0.76%)
Oct 25, 2023
1.400
1.430
1.290
1.320
285,866
-0.11(-7.69%)
Oct 24, 2023
1.570
1.570
1.410
1.430
237,173
+0.00(+0.00%)
Oct 23, 2023
1.500
1.569
1.400
1.430
267,282
-0.08(-5.30%)
Oct 20, 2023
1.500
1.580
1.500
1.510
201,293
-0.01(-0.66%)
Oct 19, 2023
1.600
1.650
1.510
1.520
320,402
-0.10(-6.17%)
Oct 18, 2023
1.730
1.730
1.600
1.620
294,791
-0.09(-5.26%)
Oct 17, 2023
1.710
1.830
1.680
1.710
298,852
-0.08(-4.47%)
Oct 16, 2023
1.630
1.825
1.580
1.790
530,984
+0.21(+13.29%)
Oct 13, 2023
1.670
1.708
1.550
1.580
277,852
-0.09(-5.39%)
Oct 12, 2023
1.860
1.870
1.630
1.670
298,730
-0.14(-7.73%)
Oct 11, 2023
1.940
1.978
1.780
1.810
292,809
-0.15(-7.65%)
Oct 10, 2023
1.780
2.030
1.770
1.960
303,291
+0.14(+7.69%)
Oct 09, 2023
1.780
1.820
1.710
1.820
219,171
-0.02(-1.09%)
Oct 06, 2023
1.960
1.960
1.820
1.840
281,904
-0.11(-5.64%)
Oct 05, 2023
2.040
2.050
1.725
1.950
1,148,670
-0.08(-3.94%)
Oct 04, 2023
2.100
2.137
2.002
2.030
397,058
-0.03(-1.46%)
Oct 03, 2023
2.110
2.360
2.030
2.060
728,352
-0.05(-2.37%)
Oct 02, 2023
2.050
2.160
2.000
2.110
540,357
+0.04(+1.93%)
Sep 29, 2023
2.190
2.370
2.040
2.070
518,307
-0.07(-3.27%)
Sep 28, 2023
2.250
2.300
2.130
2.140
349,648
-0.10(-4.46%)
Sep 27, 2023
2.080
2.710
2.070
2.240
1,166,465
+0.14(+6.67%)
Sep 26, 2023
2.370
2.450
2.050
2.100
559,763
-0.31(-12.86%)
Sep 25, 2023
2.370
2.450
2.381
2.410
319,147
+0.02(+0.84%)
Sep 22, 2023
2.750
2.780
2.330
2.390
625,197
-0.23(-8.78%)
Sep 21, 2023
2.720
2.770
2.510
2.620
460,636
-0.10(-3.68%)
Sep 20, 2023
2.840
2.872
2.550
2.720
509,327
-0.10(-3.55%)
Sep 19, 2023
3.010
3.010
2.815
2.820
407,488
-0.22(-7.24%)
Sep 18, 2023
3.130
3.191
2.800
3.040
966,420
-0.12(-3.80%)
Sep 15, 2023
3.280
3.580
3.000
3.160
1,331,730
-0.05(-1.56%)
Sep 14, 2023
2.610
3.320
2.330
3.210
2,132,631
+0.55(+20.68%)
Sep 13, 2023
3.940
3.940
2.620
2.660
2,548,296
-1.30(-32.83%)
Sep 12, 2023
3.000
4.250
2.810
3.960
3,113,840
+1.06(+36.55%)
Sep 11, 2023
2.730
3.020
2.540
2.900
1,206,867
+0.25(+9.43%)
Sep 08, 2023
2.380
2.680
2.350
2.650
1,017,717
+0.28(+11.81%)
Sep 07, 2023
2.200
2.400
1.960
2.370
633,132
+0.16(+7.24%)
Sep 06, 2023
2.620
2.780
2.140
2.210
1,295,822
-0.35(-13.67%)
Sep 05, 2023
1.990
2.590
1.990
2.560
1,826,767
+0.56(+28.00%)
Sep 01, 2023
1.900
2.160
1.900
2.000
1,411,912
+0.08(+4.17%)
Aug 31, 2023
1.780
1.980
1.730
1.920
722,318
+0.15(+8.47%)
Aug 30, 2023
1.520
1.820
1.490
1.770
848,264
+0.24(+15.69%)
Aug 29, 2023
1.380
1.580
1.370
1.530
718,065
+0.18(+13.33%)
Aug 28, 2023
1.340
1.380
1.297
1.350
237,265
+0.01(+0.75%)
Aug 25, 2023
1.150
1.400
1.150
1.340
747,111
+0.20(+17.54%)
Aug 24, 2023
1.410
1.480
1.130
1.140
859,307
-0.34(-22.97%)
Aug 23, 2023
1.440
1.500
1.370
1.480
660,668
+0.06(+4.23%)
Aug 22, 2023
1.490
1.580
1.365
1.420
789,650
-0.04(-2.74%)
Aug 21, 2023
1.360
1.490
1.280
1.460
1,168,093
+0.13(+9.77%)
Aug 18, 2023
1.340
1.350
1.272
1.330
1,102,646
-0.12(-8.28%)
Aug 17, 2023
1.670
1.680
1.400
1.450
2,031,372
-0.29(-16.67%)
Aug 16, 2023
1.630
2.060
1.530
1.740
16,226,624
+0.23(+15.23%)
Aug 15, 2023
2.000
2.000
1.110
1.510
5,204,284
+0.09(+6.34%)
Aug 14, 2023
1.170
1.420
1.140
1.420
1,678,006
+0.30(+26.79%)
Aug 11, 2023
1.270
1.290
1.030
1.120
1,361,661
-0.19(-14.50%)
Aug 10, 2023
1.510
1.600
1.230
1.310
1,805,902
-0.25(-16.03%)
Aug 09, 2023
2.630
2.630
1.250
1.560
5,739,360
-0.84(-35.00%)
Aug 08, 2023
2.090
2.440
2.020
2.400
1,250,463
+0.28(+13.21%)
Aug 07, 2023
2.210
2.240
2.040
2.120
427,546
-0.09(-4.07%)
Aug 04, 2023
2.370
2.420
2.120
2.210
782,025
-0.15(-6.36%)
Aug 03, 2023
2.380
2.425
2.200
2.360
717,549
-0.05(-2.07%)
Aug 02, 2023
2.240
2.690
2.000
2.410
2,321,411
+0.10(+4.33%)
Aug 01, 2023
2.320
2.350
2.130
2.310
569,614
-0.06(-2.53%)
Jul 31, 2023
2.250
2.476
2.250
2.370
1,105,718
+0.12(+5.33%)
Jul 28, 2023
2.070
2.260
1.900
2.250
968,290
+0.20(+9.76%)
Jul 27, 2023
2.200
2.320
2.010
2.050
837,221
-0.14(-6.39%)
Jul 26, 2023
2.130
2.260
2.102
2.190
388,347
+0.06(+2.82%)
Jul 25, 2023
2.210
2.278
2.110
2.130
366,449
-0.11(-4.91%)
Jul 24, 2023
2.310
2.310
2.030
2.240
971,790
-0.07(-3.03%)
Jul 21, 2023
2.100
2.420
1.990
2.310
1,559,501
+0.16(+7.44%)
Jul 20, 2023
2.230
2.330
1.930
2.150
3,397,814
-0.03(-1.38%)
Jul 19, 2023
2.060
2.770
2.040
2.180
3,753,722
+0.14(+6.86%)
Jul 18, 2023
1.680
2.160
1.644
2.040
1,788,486
+0.37(+22.16%)
Jul 17, 2023
1.650
1.790
1.630
1.670
938,830
+0.12(+7.74%)
Jul 14, 2023
1.580
1.700
1.520
1.550
476,727
-0.04(-2.52%)
Jul 13, 2023
1.470
1.829
1.460
1.590
1,257,535
+0.13(+8.90%)
Jul 12, 2023
1.470
1.490
1.340
1.460
750,249
+0.02(+1.39%)
Jul 11, 2023
1.350
1.490
1.300
1.440
1,041,683
+0.10(+7.46%)
Jul 10, 2023
1.200
1.380
1.170
1.340
938,227
+0.14(+11.67%)
Jul 07, 2023
1.280
1.280
1.160
1.200
520,816
-0.09(-6.98%)
Jul 06, 2023
1.390
1.390
1.140
1.290
860,275
-0.02(-1.53%)
Jul 05, 2023
1.220
1.315
1.140
1.310
642,625
+0.08(+6.50%)
Jul 03, 2023
1.210
1.230
1.160
1.230
224,695
+0.06(+5.13%)
Jun 30, 2023
1.240
1.240
1.100
1.170
624,114
-0.03(-2.50%)
Jun 29, 2023
1.090
1.210
1.050
1.200
676,736
+0.12(+11.11%)
Jun 28, 2023
1.010
1.170
1.000
1.080
889,626
+0.07(+6.93%)
Jun 27, 2023
1.060
1.110
0.9800
1.010
1,073,825
-0.08(-7.34%)
Jun 26, 2023
1.200
1.230
1.050
1.090
1,523,775
-0.04(-3.54%)
Jun 23, 2023
1.230
1.240
1.010
1.130
4,907,816
-0.11(-8.87%)
Jun 22, 2023
3.130
3.190
1.100
1.240
8,003,979
-1.89(-60.38%)
Jun 21, 2023
3.070
3.183
2.950
3.130
427,065
-0.03(-0.95%)
Jun 20, 2023
3.180
3.190
2.985
3.160
440,567
+0.04(+1.28%)
Jun 16, 2023
3.650
3.660
3.000
3.120
585,468
-0.41(-11.61%)
Jun 15, 2023
2.980
4.130
2.930
3.530
1,519,609
+0.60(+20.48%)
Jun 14, 2023
2.790
2.945
2.645
2.930
442,646
+0.16(+5.78%)
Jun 13, 2023
2.600
2.840
2.550
2.770
371,362
+0.16(+6.13%)
Jun 12, 2023
2.550
2.630
2.480
2.610
439,399
+0.10(+3.98%)
Jun 09, 2023
2.860
2.860
2.480
2.510
434,530
-0.49(-16.33%)
Jun 08, 2023
2.780
3.200
2.623
3.000
439,049
+0.17(+5.97%)
Jun 07, 2023
2.992
3.200
2.812
2.831
258,424
-0.01(-0.28%)
Jun 06, 2023
2.531
3.100
2.400
2.839
485,629
+0.39(+15.83%)
Jun 05, 2023
2.425
2.500
2.250
2.451
228,277
+0.08(+3.20%)
Jun 02, 2023
2.677
2.677
2.333
2.375
348,753
-0.28(-10.68%)
Jun 01, 2023
2.900
2.980
2.606
2.659
247,277
-0.23(-8.09%)
May 31, 2023
2.980
3.000
2.760
2.893
126,886
-0.06(-1.97%)
May 30, 2023
3.291
3.300
2.910
2.951
209,044
-0.18(-5.66%)
May 26, 2023
3.060
3.168
2.924
3.128
253,505
+0.10(+3.23%)
May 25, 2023
3.300
3.459
3.026
3.030
84,208
-0.29(-8.65%)
May 24, 2023
3.700
3.700
3.200
3.317
116,843
-0.32(-8.85%)
May 23, 2023
3.400
3.800
3.210
3.639
172,974
+0.08(+2.16%)
May 22, 2023
3.249
3.600
3.100
3.562
212,884
+0.41(+12.94%)
May 19, 2023
3.200
3.340
3.000
3.154
195,983
+0.03(+1.02%)
May 18, 2023
3.310
3.425
3.013
3.122
235,358
-0.16(-4.85%)
May 17, 2023
2.950
3.465
2.850
3.281
303,809
+0.36(+12.36%)
May 16, 2023
3.100
3.112
2.725
2.920
236,696
-0.12(-3.85%)
May 15, 2023
2.827
3.349
2.645
3.037
276,764
+0.21(+7.47%)
May 12, 2023
2.725
2.900
2.450
2.826
345,241
+0.10(+3.71%)
May 11, 2023
3.300
3.400
2.500
2.725
559,116
-0.43(-13.66%)
May 10, 2023
4.100
4.100
3.075
3.156
486,738
-0.75(-19.30%)
May 09, 2023
5.080
5.200
3.759
3.911
573,185
-1.04(-20.97%)
May 08, 2023
4.900
5.300
4.626
4.949
86,768
+0.15(+3.21%)
May 05, 2023
4.916
5.219
4.400
4.795
137,801
+0.29(+6.56%)
May 04, 2023
4.800
4.815
4.460
4.500
62,007
-0.29(-6.05%)
May 03, 2023
4.700
5.000
4.500
4.790
104,245
+0.11(+2.26%)
May 02, 2023
4.392
4.797
4.300
4.684
84,560
+0.27(+6.09%)
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.