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
Microsectors Fang+ -3X ETN
(NY:
FNGD
)
35.55
-2.53 (-6.64%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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
37.28
39.21
36.43
39.10
1,743,463
+2.62(+7.18%)
Apr 29, 2024
36.25
37.54
36.14
36.48
1,402,527
-1.09(-2.90%)
Apr 26, 2024
38.02
39.10
37.12
37.57
1,352,607
-3.41(-8.32%)
Apr 25, 2024
44.32
44.78
40.88
40.98
1,587,176
+0.45(+1.11%)
Apr 24, 2024
39.15
41.46
38.88
40.53
1,168,756
-0.60(-1.46%)
Apr 23, 2024
43.13
43.34
40.99
41.13
1,161,075
-3.00(-6.80%)
Apr 22, 2024
44.87
46.07
43.25
44.13
1,121,638
-1.06(-2.35%)
Apr 19, 2024
41.92
45.74
41.74
45.19
1,650,514
+4.77(+11.80%)
Apr 18, 2024
39.67
40.80
38.86
40.42
772,079
+0.62(+1.56%)
Apr 17, 2024
37.53
40.00
37.44
39.80
1,332,164
+1.56(+4.08%)
Apr 16, 2024
38.44
38.70
37.45
38.24
833,446
+0.09(+0.24%)
Apr 15, 2024
34.61
38.16
34.61
38.15
1,062,539
+3.05(+8.69%)
Apr 12, 2024
34.68
35.65
34.19
35.10
1,289,059
+1.40(+4.15%)
Apr 11, 2024
35.87
36.49
33.48
33.70
2,059,565
-2.78(-7.62%)
Apr 10, 2024
37.37
37.48
36.33
36.48
1,638,887
+0.58(+1.62%)
Apr 09, 2024
35.50
37.10
35.37
35.90
2,360,221
-0.14(-0.39%)
Apr 08, 2024
35.87
36.64
35.37
36.04
859,690
-0.29(-0.80%)
Apr 05, 2024
37.28
37.58
35.45
36.33
1,621,095
-1.64(-4.32%)
Apr 04, 2024
35.56
37.99
34.55
37.97
2,335,926
+1.49(+4.08%)
Apr 03, 2024
37.87
37.87
36.13
36.48
1,129,343
-0.70(-1.88%)
Apr 02, 2024
38.02
38.42
37.11
37.18
1,598,931
+1.13(+3.13%)
Apr 01, 2024
36.54
36.89
35.45
36.05
1,232,096
-0.67(-1.82%)
Mar 28, 2024
36.24
36.93
36.13
36.72
1,245,067
+0.50(+1.38%)
Mar 27, 2024
35.26
37.06
35.26
36.22
751,331
+0.07(+0.19%)
Mar 26, 2024
34.98
36.15
34.57
36.15
728,550
+0.43(+1.20%)
Mar 25, 2024
36.10
36.35
35.29
35.72
1,230,125
+32.19(+911.90%)
Mar 22, 2024
3.640
3.650
3.510
3.530
7,575,235
-0.09(-2.49%)
Mar 21, 2024
3.460
3.620
3.450
3.620
12,699,986
+0.03(+0.84%)
Mar 20, 2024
3.750
3.800
3.570
3.590
13,041,868
-0.22(-5.77%)
Mar 19, 2024
3.920
4.030
3.785
3.810
12,150,827
-0.01(-0.26%)
Mar 18, 2024
3.810
3.870
3.720
3.820
13,847,993
-0.21(-5.21%)
Mar 15, 2024
3.980
4.060
3.910
4.030
12,103,146
+0.15(+3.87%)
Mar 14, 2024
3.810
3.960
3.780
3.880
13,399,837
+0.02(+0.52%)
Mar 13, 2024
3.820
3.900
3.800
3.860
12,040,453
+0.09(+2.39%)
Mar 12, 2024
3.910
4.050
3.750
3.770
13,335,617
-0.26(-6.45%)
Mar 11, 2024
3.980
4.090
3.910
4.030
16,986,108
+0.13(+3.33%)
Mar 08, 2024
3.600
3.950
3.520
3.900
32,485,580
+0.25(+6.85%)
Mar 07, 2024
3.850
3.890
3.640
3.650
11,938,201
-0.30(-7.59%)
Mar 06, 2024
3.840
4.030
3.810
3.950
15,118,760
-0.02(-0.50%)
Mar 05, 2024
3.830
4.060
3.830
3.970
18,559,340
+0.24(+6.43%)
Mar 04, 2024
3.610
3.740
3.610
3.730
10,346,652
+0.11(+3.04%)
Mar 01, 2024
3.800
3.800
3.590
3.620
9,390,184
-0.20(-5.24%)
Feb 29, 2024
3.880
3.990
3.810
3.820
13,652,202
+0.08(+2.14%)
Feb 28, 2024
3.730
3.780
3.670
3.740
12,281,133
+0.09(+2.47%)
Feb 27, 2024
3.660
3.740
3.630
3.650
9,716,826
-0.06(-1.62%)
Feb 26, 2024
3.680
3.740
3.630
3.710
9,629,971
+0.02(+0.54%)
Feb 23, 2024
3.590
3.750
3.530
3.690
17,066,474
+0.01(+0.27%)
Feb 22, 2024
3.840
3.920
3.630
3.680
22,405,436
-0.60(-14.02%)
Feb 21, 2024
4.310
4.410
4.260
4.280
13,264,032
+0.07(+1.66%)
Feb 20, 2024
4.110
4.360
4.060
4.210
27,076,364
+0.21(+5.25%)
Feb 16, 2024
3.880
4.050
3.870
4.000
12,198,043
+0.11(+2.83%)
Feb 15, 2024
3.910
4.020
3.870
3.890
10,079,310
-0.02(-0.51%)
Feb 14, 2024
4.010
4.110
3.900
3.910
12,794,943
-0.25(-6.01%)
Feb 13, 2024
4.250
4.301
4.030
4.160
22,414,412
+0.19(+4.79%)
Feb 12, 2024
3.890
4.010
3.785
3.970
16,567,823
+0.09(+2.32%)
Feb 09, 2024
4.010
4.040
3.870
3.880
11,658,396
-0.22(-5.37%)
Feb 08, 2024
4.130
4.150
4.020
4.100
12,030,707
-0.03(-0.73%)
Feb 07, 2024
4.280
4.310
4.110
4.130
15,125,148
-0.23(-5.28%)
Feb 06, 2024
4.260
4.480
4.217
4.360
17,113,328
+0.06(+1.40%)
Feb 05, 2024
4.280
4.455
4.190
4.300
18,478,604
+0.02(+0.47%)
Feb 02, 2024
4.620
4.720
4.223
4.280
24,722,748
-0.72(-14.40%)
Feb 01, 2024
5.110
5.130
4.960
5.000
12,570,896
-0.24(-4.58%)
Jan 31, 2024
5.100
5.250
4.980
5.240
15,478,682
+0.43(+8.94%)
Jan 30, 2024
4.680
4.850
4.655
4.810
8,045,786
+0.12(+2.56%)
Jan 29, 2024
4.900
4.940
4.660
4.690
5,856,335
-0.23(-4.67%)
Jan 26, 2024
4.930
4.960
4.810
4.920
6,652,834
+0.03(+0.61%)
Jan 25, 2024
4.820
5.010
4.750
4.890
8,460,195
+0.07(+1.45%)
Jan 24, 2024
4.820
4.870
4.600
4.820
14,262,010
-0.28(-5.49%)
Jan 23, 2024
5.200
5.290
5.100
5.100
5,540,706
-0.14(-2.67%)
Jan 22, 2024
5.160
5.280
5.100
5.240
7,261,842
-0.05(-0.95%)
Jan 19, 2024
5.560
5.610
5.290
5.290
10,962,506
-0.36(-6.37%)
Jan 18, 2024
5.710
5.840
5.610
5.650
9,720,670
-0.23(-3.91%)
Jan 17, 2024
5.910
6.160
5.870
5.880
11,736,048
+0.10(+1.73%)
Jan 16, 2024
5.800
5.880
5.650
5.780
8,866,145
+0.04(+0.70%)
Jan 12, 2024
5.720
5.770
5.610
5.740
7,919,649
+0.06(+1.06%)
Jan 11, 2024
5.600
5.890
5.493
5.680
14,121,845
-0.05(-0.87%)
Jan 10, 2024
5.880
5.900
5.640
5.730
7,737,781
-0.17(-2.88%)
Jan 09, 2024
6.070
6.115
5.840
5.900
6,542,126
-0.04(-0.67%)
Jan 08, 2024
6.390
6.390
5.933
5.940
9,532,482
-0.53(-8.19%)
Jan 05, 2024
6.550
6.550
6.330
6.470
10,008,329
-0.10(-1.52%)
Jan 04, 2024
6.570
6.580
6.330
6.570
9,248,032
+0.09(+1.39%)
Jan 03, 2024
6.440
6.500
6.310
6.480
14,828,743
+0.22(+3.51%)
Jan 02, 2024
6.010
6.390
5.960
6.260
12,678,699
+0.43(+7.38%)
Dec 29, 2023
5.700
5.930
5.680
5.830
10,046,143
+0.12(+2.10%)
Dec 28, 2023
5.630
5.720
5.590
5.710
3,883,746
+0.03(+0.53%)
Dec 27, 2023
5.670
5.710
5.600
5.680
5,023,371
-0.02(-0.35%)
Dec 26, 2023
5.750
5.770
5.660
5.700
3,222,692
-0.09(-1.55%)
Dec 22, 2023
5.670
5.890
5.651
5.790
7,560,108
+0.06(+1.05%)
Dec 21, 2023
5.770
5.920
5.700
5.730
8,554,857
-0.22(-3.70%)
Dec 20, 2023
5.720
5.960
5.560
5.950
12,682,433
+0.25(+4.39%)
Dec 19, 2023
5.790
5.800
5.700
5.700
6,128,963
-0.10(-1.72%)
Dec 18, 2023
6.040
6.060
5.720
5.800
8,811,297
-0.25(-4.13%)
Dec 15, 2023
6.240
6.240
5.980
6.050
8,326,412
-0.13(-2.10%)
Dec 14, 2023
6.150
6.370
6.100
6.180
9,558,798
-0.05(-0.80%)
Dec 13, 2023
6.430
6.470
6.150
6.230
10,540,963
-0.21(-3.26%)
Dec 12, 2023
6.760
6.770
6.440
6.440
7,132,538
-0.23(-3.45%)
Dec 11, 2023
6.830
6.910
6.630
6.670
6,617,177
-0.06(-0.89%)
Dec 08, 2023
7.030
7.030
6.700
6.730
7,908,300
-0.18(-2.60%)
Dec 07, 2023
7.170
7.200
6.890
6.910
8,074,760
-0.43(-5.86%)
Dec 06, 2023
6.940
7.350
6.928
7.340
5,891,362
+0.22(+3.09%)
Dec 05, 2023
7.380
7.400
7.000
7.120
8,920,769
-0.13(-1.79%)
Dec 04, 2023
7.250
7.470
7.190
7.250
10,671,507
+0.27(+3.87%)
Dec 01, 2023
7.030
7.170
6.930
6.980
8,968,992
+0.09(+1.31%)
Nov 30, 2023
6.700
7.070
6.660
6.890
10,306,458
+0.06(+0.88%)
Nov 29, 2023
6.600
6.850
6.550
6.830
8,979,298
+0.09(+1.34%)
Nov 28, 2023
6.920
6.970
6.720
6.740
6,378,607
-0.11(-1.61%)
Nov 27, 2023
6.810
6.850
6.670
6.850
5,955,957
+0.06(+0.88%)
Nov 24, 2023
6.760
6.870
6.730
6.790
2,779,716
+0.05(+0.74%)
Nov 22, 2023
6.660
6.810
6.520
6.740
7,113,252
-0.02(-0.30%)
Nov 21, 2023
6.840
6.890
6.720
6.760
7,289,630
+0.07(+1.05%)
Nov 20, 2023
7.030
7.030
6.640
6.690
8,494,005
-0.32(-4.56%)
Nov 17, 2023
7.090
7.170
6.960
7.010
6,085,756
+0.00(+0.00%)
Nov 16, 2023
7.140
7.200
6.990
7.010
8,586,089
-0.01(-0.14%)
Nov 15, 2023
6.900
7.170
6.870
7.020
10,093,788
+0.00(+0.00%)
Nov 14, 2023
7.090
7.180
6.960
7.020
13,998,353
-0.55(-7.27%)
Nov 13, 2023
7.610
7.760
7.450
7.570
8,211,004
+0.05(+0.66%)
Nov 10, 2023
8.080
8.198
7.520
7.520
12,936,065
-0.64(-7.84%)
Nov 09, 2023
7.950
8.240
7.800
8.160
12,591,448
+0.18(+2.26%)
Nov 08, 2023
8.040
8.200
7.960
7.980
11,626,253
-0.11(-1.36%)
Nov 07, 2023
8.340
8.470
8.000
8.090
17,271,612
-0.49(-5.71%)
Nov 06, 2023
8.580
8.840
8.450
8.580
7,558,088
-0.08(-0.92%)
Nov 03, 2023
8.970
9.024
8.590
8.660
10,765,293
-0.41(-4.52%)
Nov 02, 2023
9.100
9.332
8.980
9.070
11,338,573
-0.38(-4.02%)
Nov 01, 2023
10.01
10.02
9.440
9.450
10,614,078
-0.67(-6.62%)
Oct 31, 2023
10.20
10.58
10.08
10.12
9,434,613
-0.05(-0.49%)
Oct 30, 2023
10.28
10.44
9.900
10.17
11,634,348
-0.41(-3.88%)
Oct 27, 2023
10.48
10.80
10.28
10.58
15,523,055
-0.44(-3.99%)
Oct 26, 2023
10.35
11.21
10.21
11.02
17,420,266
+0.86(+8.46%)
Oct 25, 2023
9.480
10.22
9.440
10.16
10,229,979
+0.89(+9.60%)
Oct 24, 2023
9.400
9.597
9.170
9.270
9,647,175
-0.35(-3.64%)
Oct 23, 2023
10.06
10.26
9.360
9.620
11,295,715
-0.31(-3.12%)
Oct 20, 2023
9.420
9.980
9.340
9.930
14,318,206
+0.55(+5.86%)
Oct 19, 2023
9.050
9.461
8.880
9.380
19,232,146
-0.08(-0.85%)
Oct 18, 2023
9.090
9.540
8.870
9.460
10,358,373
+0.61(+6.89%)
Oct 17, 2023
8.990
9.220
8.670
8.850
11,037,645
+0.23(+2.67%)
Oct 16, 2023
8.960
8.980
8.510
8.620
9,403,814
-0.42(-4.65%)
Oct 13, 2023
8.489
9.090
8.422
9.040
10,244,484
+0.58(+6.86%)
Oct 12, 2023
8.440
8.690
8.180
8.460
11,217,523
+0.03(+0.36%)
Oct 11, 2023
8.570
8.670
8.360
8.430
7,662,384
-0.26(-2.99%)
Oct 10, 2023
8.710
8.730
8.330
8.690
7,665,949
-0.04(-0.46%)
Oct 09, 2023
9.120
9.257
8.640
8.730
7,561,394
-0.14(-1.58%)
Oct 06, 2023
9.920
10.00
8.790
8.870
13,278,492
-0.70(-7.31%)
Oct 05, 2023
9.500
9.892
9.445
9.570
6,759,896
+0.01(+0.10%)
Oct 04, 2023
9.990
9.990
9.460
9.560
8,574,987
-0.51(-5.06%)
Oct 03, 2023
9.720
10.21
9.431
10.07
9,875,838
+0.59(+6.22%)
Oct 02, 2023
9.880
9.950
9.330
9.480
10,722,219
-0.42(-4.24%)
Sep 29, 2023
9.600
10.02
9.430
9.900
10,121,799
-0.08(-0.80%)
Sep 28, 2023
10.46
10.64
9.830
9.980
9,767,216
-0.33(-3.20%)
Sep 27, 2023
10.23
10.75
10.10
10.31
11,436,386
-0.03(-0.29%)
Sep 26, 2023
10.06
10.42
9.990
10.34
9,455,989
+0.51(+5.19%)
Sep 25, 2023
10.13
10.01
9.800
9.830
9,332,886
-0.18(-1.80%)
Sep 22, 2023
9.810
10.10
9.580
10.01
9,227,156
-0.02(-0.20%)
Sep 21, 2023
9.780
10.03
9.629
10.03
10,642,793
+0.67(+7.16%)
Sep 20, 2023
8.740
9.360
8.699
9.360
9,774,235
+0.56(+6.36%)
Sep 19, 2023
8.860
9.110
8.722
8.800
10,085,214
+0.05(+0.57%)
Sep 18, 2023
8.870
8.920
8.660
8.750
7,083,747
+0.09(+1.04%)
Sep 15, 2023
8.240
8.760
8.200
8.660
10,391,462
+0.46(+5.61%)
Sep 14, 2023
8.110
8.390
8.060
8.200
8,434,338
-0.01(-0.12%)
Sep 13, 2023
8.350
8.420
8.075
8.210
10,466,978
-0.11(-1.32%)
Sep 12, 2023
8.110
8.340
7.950
8.320
9,372,960
+0.34(+4.26%)
Sep 11, 2023
8.160
8.340
7.910
7.980
10,383,103
-0.50(-5.90%)
Sep 08, 2023
8.510
8.568
8.190
8.480
8,592,998
-0.06(-0.70%)
Sep 07, 2023
8.870
8.980
8.480
8.540
10,550,565
+0.14(+1.67%)
Sep 06, 2023
8.120
8.600
8.061
8.400
11,767,974
+0.35(+4.35%)
Sep 05, 2023
8.410
8.430
7.960
8.050
7,107,333
-0.28(-3.36%)
Sep 01, 2023
8.080
8.430
8.020
8.330
11,707,145
+0.04(+0.48%)
Aug 31, 2023
8.360
8.400
8.080
8.290
8,559,289
-0.07(-0.84%)
Aug 30, 2023
8.510
8.670
8.230
8.360
13,338,274
-0.14(-1.65%)
Aug 29, 2023
9.440
9.450
8.450
8.500
13,698,442
-0.85(-9.09%)
Aug 28, 2023
9.260
9.660
9.160
9.350
8,673,970
-0.15(-1.58%)
Aug 25, 2023
9.710
10.12
9.220
9.500
15,058,411
-0.25(-2.56%)
Aug 24, 2023
8.460
9.750
8.450
9.750
15,650,708
+0.82(+9.18%)
Aug 23, 2023
9.500
9.530
8.791
8.930
10,803,535
-0.63(-6.59%)
Aug 22, 2023
9.110
9.700
9.110
9.560
8,356,309
+0.04(+0.42%)
Aug 21, 2023
10.15
10.20
9.460
9.520
10,776,021
-0.84(-8.11%)
Aug 18, 2023
10.74
10.91
10.24
10.36
14,944,558
+0.08(+0.78%)
Aug 17, 2023
9.710
10.33
9.680
10.28
8,973,393
+0.49(+5.01%)
Aug 16, 2023
9.470
9.800
9.300
9.790
7,401,550
+0.49(+5.27%)
Aug 15, 2023
9.030
9.370
8.930
9.300
7,590,311
+0.27(+2.99%)
Aug 14, 2023
9.650
9.800
9.015
9.030
7,155,648
-0.43(-4.55%)
Aug 11, 2023
9.420
9.640
9.271
9.460
9,633,877
+0.29(+3.16%)
Aug 10, 2023
8.998
9.300
8.595
9.170
11,644,488
-0.06(-0.65%)
Aug 09, 2023
8.630
9.339
8.620
9.230
11,768,463
+0.57(+6.58%)
Aug 08, 2023
8.590
8.910
8.520
8.660
8,873,313
+0.37(+4.46%)
Aug 07, 2023
8.390
8.670
8.280
8.290
7,995,016
-0.21(-2.47%)
Aug 04, 2023
8.180
8.550
7.962
8.500
14,575,728
-0.17(-1.96%)
Aug 03, 2023
8.950
8.959
8.465
8.670
13,047,731
-0.06(-0.69%)
Aug 02, 2023
8.180
8.950
8.180
8.730
16,001,269
+0.82(+10.37%)
Aug 01, 2023
7.970
8.100
7.820
7.910
5,814,961
+0.07(+0.89%)
Jul 31, 2023
7.920
8.000
7.780
7.840
6,008,088
-0.13(-1.63%)
Jul 28, 2023
8.340
8.420
7.890
7.970
10,954,275
-0.71(-8.18%)
Jul 27, 2023
8.030
8.779
7.930
8.680
11,684,095
+0.06(+0.70%)
Jul 26, 2023
8.500
8.880
8.430
8.620
11,114,595
+0.16(+1.89%)
Jul 25, 2023
8.550
8.600
8.320
8.460
7,381,466
-0.25(-2.87%)
Jul 24, 2023
8.740
8.990
8.630
8.710
8,776,609
-0.06(-0.68%)
Jul 21, 2023
8.330
8.841
8.310
8.770
17,438,668
+0.23(+2.69%)
Jul 20, 2023
7.890
8.610
7.822
8.540
17,402,164
+1.04(+13.87%)
Jul 19, 2023
7.300
7.570
7.260
7.500
18,948,114
+0.05(+0.67%)
Jul 18, 2023
7.780
8.020
7.360
7.450
11,999,692
-0.32(-4.12%)
Jul 17, 2023
7.890
8.010
7.710
7.770
6,969,706
-0.28(-3.48%)
Jul 14, 2023
7.900
8.140
7.550
8.050
10,579,383
+0.08(+1.00%)
Jul 13, 2023
8.340
8.380
7.910
7.970
9,864,541
-0.69(-7.97%)
Jul 12, 2023
8.760
8.940
8.550
8.660
10,852,301
-0.48(-5.25%)
Jul 11, 2023
9.220
9.420
9.070
9.140
5,180,597
-0.07(-0.76%)
Jul 10, 2023
9.050
9.550
8.989
9.210
7,060,626
+0.22(+2.45%)
Jul 07, 2023
8.840
9.000
8.600
8.990
7,110,887
+0.10(+1.12%)
Jul 06, 2023
8.960
9.210
8.829
8.890
9,227,266
+0.20(+2.30%)
Jul 05, 2023
8.820
8.850
8.531
8.690
7,027,374
-0.04(-0.46%)
Jul 03, 2023
8.790
8.881
8.620
8.730
4,042,231
-0.22(-2.46%)
Jun 30, 2023
9.120
9.150
8.760
8.950
8,173,966
-0.52(-5.49%)
Jun 29, 2023
9.190
9.569
9.092
9.470
6,032,093
+0.24(+2.60%)
Jun 28, 2023
9.650
9.660
8.940
9.230
9,917,785
-0.30(-3.15%)
Jun 27, 2023
9.890
10.11
9.421
9.530
8,469,088
-0.64(-6.29%)
Jun 26, 2023
9.370
10.18
9.090
10.17
7,995,706
+0.83(+8.89%)
Jun 23, 2023
9.470
9.620
9.100
9.340
8,242,872
+0.19(+2.08%)
Jun 22, 2023
9.760
9.830
9.120
9.150
7,511,713
-0.40(-4.19%)
Jun 21, 2023
8.950
9.650
8.870
9.550
11,647,836
+0.65(+7.30%)
Jun 20, 2023
9.130
9.270
8.782
8.900
6,162,328
-0.12(-1.33%)
Jun 16, 2023
8.450
9.040
8.440
9.020
7,948,527
+0.33(+3.80%)
Jun 15, 2023
9.200
9.280
8.540
8.690
8,893,894
-8.89(-50.57%)
May 08, 2023
18.30
18.48
17.49
17.58
2,983,252
-0.91(-4.92%)
May 05, 2023
19.41
19.52
18.22
18.49
4,450,882
-1.20(-6.09%)
May 04, 2023
20.17
20.25
18.98
19.69
3,094,222
-0.51(-2.52%)
May 03, 2023
19.97
20.34
19.21
20.20
4,630,793
+0.69(+3.54%)
May 02, 2023
19.10
19.85
18.84
19.51
3,570,465
+0.54(+2.85%)
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.