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
Atomera Inc
(NQ:
ATOM
)
4.450
-0.090 (-1.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024
4.580
4.580
4.390
4.450
128,246
-0.09(-1.98%)
May 16, 2024
4.580
4.615
4.480
4.540
125,892
+0.01(+0.22%)
May 15, 2024
4.720
4.769
4.350
4.530
246,904
-0.16(-3.41%)
May 14, 2024
4.700
4.780
4.420
4.690
212,768
+0.05(+1.08%)
May 13, 2024
4.450
4.790
4.450
4.640
246,438
+0.22(+4.98%)
May 10, 2024
4.290
4.640
4.290
4.420
325,852
+0.20(+4.74%)
May 09, 2024
4.200
4.260
4.100
4.220
127,649
+0.02(+0.48%)
May 08, 2024
4.130
4.280
4.030
4.200
220,847
-0.04(-0.94%)
May 07, 2024
4.250
4.280
4.060
4.240
264,822
-0.01(-0.24%)
May 06, 2024
4.480
4.650
4.200
4.250
328,102
-0.25(-5.56%)
May 03, 2024
4.560
4.683
4.350
4.500
209,356
+0.05(+1.12%)
May 02, 2024
4.480
4.500
4.010
4.450
912,467
+0.05(+1.14%)
May 01, 2024
4.650
4.700
4.380
4.400
425,263
-0.24(-5.17%)
Apr 30, 2024
4.860
4.940
4.620
4.640
332,021
-0.29(-5.88%)
Apr 29, 2024
4.500
5.230
4.430
4.930
466,237
+0.48(+10.79%)
Apr 26, 2024
5.010
5.125
3.680
4.450
1,141,999
-0.92(-17.13%)
Apr 25, 2024
5.630
5.660
5.340
5.370
217,010
-0.33(-5.79%)
Apr 24, 2024
5.650
5.765
5.530
5.700
99,926
+0.07(+1.24%)
Apr 23, 2024
5.500
5.780
5.455
5.630
95,783
+0.17(+3.11%)
Apr 22, 2024
5.710
5.720
5.350
5.460
222,210
-0.24(-4.21%)
Apr 19, 2024
5.680
5.760
5.550
5.700
198,569
-0.05(-0.87%)
Apr 18, 2024
5.600
5.950
5.335
5.750
228,146
+0.11(+1.95%)
Apr 17, 2024
6.040
6.190
5.630
5.640
233,757
-0.40(-6.62%)
Apr 16, 2024
5.940
6.050
5.920
6.040
102,880
+0.02(+0.33%)
Apr 15, 2024
6.000
6.085
5.800
6.020
199,895
-0.03(-0.50%)
Apr 12, 2024
6.380
6.380
6.030
6.050
120,762
-0.32(-5.02%)
Apr 11, 2024
6.140
6.370
6.020
6.370
120,773
+0.21(+3.41%)
Apr 10, 2024
6.340
6.460
6.070
6.160
283,651
-0.45(-6.81%)
Apr 09, 2024
6.010
6.670
6.010
6.610
258,492
+0.55(+9.08%)
Apr 08, 2024
5.990
6.105
5.880
6.060
90,332
+0.12(+2.02%)
Apr 05, 2024
6.100
6.240
5.850
5.940
119,263
-0.25(-4.04%)
Apr 04, 2024
6.460
6.600
6.130
6.190
127,560
-0.21(-3.28%)
Apr 03, 2024
6.130
6.460
6.040
6.400
112,607
+0.28(+4.58%)
Apr 02, 2024
6.160
6.160
6.020
6.120
116,773
-0.15(-2.39%)
Apr 01, 2024
6.160
6.290
6.060
6.270
71,985
+0.11(+1.79%)
Mar 28, 2024
6.180
6.250
6.010
6.160
106,130
+0.13(+2.16%)
Mar 27, 2024
5.940
6.130
5.800
6.030
154,277
+0.20(+3.43%)
Mar 26, 2024
6.000
6.070
5.710
5.830
232,613
-0.17(-2.83%)
Mar 25, 2024
6.070
6.160
5.950
6.000
122,793
-0.06(-0.99%)
Mar 22, 2024
6.280
6.470
5.993
6.060
148,455
-0.42(-6.48%)
Mar 21, 2024
6.390
6.700
6.320
6.480
167,093
+0.23(+3.68%)
Mar 20, 2024
5.930
6.340
5.800
6.250
144,178
+0.34(+5.75%)
Mar 19, 2024
5.860
6.010
5.760
5.910
161,994
+0.02(+0.34%)
Mar 18, 2024
6.170
6.190
5.890
5.890
181,285
-0.21(-3.44%)
Mar 15, 2024
5.990
6.170
5.970
6.100
186,859
+0.00(+0.00%)
Mar 14, 2024
6.160
6.220
5.910
6.100
304,464
-0.13(-2.09%)
Mar 13, 2024
6.280
6.410
6.200
6.230
112,963
-0.13(-2.04%)
Mar 12, 2024
6.450
6.450
6.195
6.360
138,292
-0.18(-2.75%)
Mar 11, 2024
6.830
6.830
6.460
6.540
120,938
-0.15(-2.24%)
Mar 08, 2024
6.970
7.080
6.660
6.690
135,185
-0.15(-2.19%)
Mar 07, 2024
6.690
6.940
6.620
6.840
111,269
+0.26(+3.95%)
Mar 06, 2024
6.580
6.730
6.460
6.580
120,569
+0.02(+0.30%)
Mar 05, 2024
6.620
6.800
6.430
6.560
137,987
-0.21(-3.10%)
Mar 04, 2024
6.830
7.113
6.740
6.770
293,081
-0.06(-0.88%)
Mar 01, 2024
6.200
6.950
6.160
6.830
349,628
+0.53(+8.41%)
Feb 29, 2024
6.260
6.450
6.130
6.300
229,550
+0.23(+3.79%)
Feb 28, 2024
6.170
6.310
6.050
6.070
247,312
-0.20(-3.19%)
Feb 27, 2024
6.490
6.490
6.220
6.270
209,755
-0.11(-1.72%)
Feb 26, 2024
6.120
6.430
5.950
6.380
317,393
+0.26(+4.25%)
Feb 23, 2024
6.310
6.450
6.020
6.120
307,952
-0.19(-3.01%)
Feb 22, 2024
6.600
6.642
6.220
6.310
429,018
-0.15(-2.32%)
Feb 21, 2024
6.600
6.710
6.390
6.460
208,798
-0.22(-3.37%)
Feb 20, 2024
6.980
7.000
6.570
6.685
288,788
-0.41(-5.71%)
Feb 16, 2024
7.040
7.190
6.610
7.090
318,673
+0.00(+0.00%)
Feb 15, 2024
7.210
7.420
6.880
7.090
291,296
-0.06(-0.84%)
Feb 14, 2024
8.510
8.740
6.850
7.150
859,395
-1.11(-13.44%)
Feb 13, 2024
8.580
9.130
8.140
8.260
365,315
-0.86(-9.38%)
Feb 12, 2024
8.550
9.190
8.415
9.115
465,097
+0.71(+8.51%)
Feb 09, 2024
7.750
8.410
7.750
8.400
364,349
+0.77(+10.02%)
Feb 08, 2024
7.190
7.720
7.190
7.635
293,705
+0.35(+4.80%)
Feb 07, 2024
7.720
7.720
7.190
7.285
319,770
-0.38(-4.90%)
Feb 06, 2024
7.600
7.684
7.500
7.660
143,670
+0.06(+0.79%)
Feb 05, 2024
7.930
8.000
7.530
7.600
159,803
-0.41(-5.12%)
Feb 02, 2024
7.970
8.215
7.770
8.010
233,781
-0.02(-0.25%)
Feb 01, 2024
7.940
8.182
7.660
8.030
265,364
+0.17(+2.16%)
Jan 31, 2024
7.910
8.440
7.840
7.860
210,347
-0.18(-2.24%)
Jan 30, 2024
8.440
8.506
7.800
8.040
326,121
-0.38(-4.51%)
Jan 29, 2024
7.850
8.430
7.795
8.420
399,086
+0.58(+7.40%)
Jan 26, 2024
7.980
8.020
7.683
7.840
253,257
-0.08(-1.01%)
Jan 25, 2024
7.490
8.000
7.120
7.920
865,577
+0.52(+7.03%)
Jan 24, 2024
7.870
7.930
7.350
7.400
206,173
-0.41(-5.25%)
Jan 23, 2024
7.350
7.862
7.350
7.810
152,971
+0.52(+7.13%)
Jan 22, 2024
7.150
7.320
7.000
7.290
165,486
+0.29(+4.14%)
Jan 19, 2024
6.800
7.020
6.620
7.000
125,361
+0.30(+4.48%)
Jan 18, 2024
6.810
6.889
6.550
6.700
105,417
+0.02(+0.30%)
Jan 17, 2024
6.460
6.695
6.450
6.680
95,412
+0.06(+0.91%)
Jan 16, 2024
6.610
6.720
6.407
6.620
175,159
-0.04(-0.60%)
Jan 12, 2024
6.740
6.808
6.521
6.660
93,465
-0.07(-1.04%)
Jan 11, 2024
6.900
7.030
6.710
6.730
114,973
-0.19(-2.75%)
Jan 10, 2024
7.010
7.380
6.790
6.920
451,879
+0.30(+4.61%)
Jan 09, 2024
6.560
6.660
6.400
6.615
89,040
+0.00(+0.08%)
Jan 08, 2024
6.170
6.670
6.110
6.610
163,183
+0.50(+8.18%)
Jan 05, 2024
6.100
6.240
6.020
6.110
154,887
-0.04(-0.65%)
Jan 04, 2024
6.250
6.380
6.100
6.150
163,738
-0.13(-2.07%)
Jan 03, 2024
6.390
6.560
6.139
6.280
170,796
-0.21(-3.24%)
Jan 02, 2024
6.960
6.960
6.430
6.490
242,476
-0.52(-7.42%)
Dec 29, 2023
7.420
7.480
6.970
7.010
179,842
-0.46(-6.16%)
Dec 28, 2023
7.340
7.610
7.311
7.470
118,602
+0.00(+0.00%)
Dec 27, 2023
7.750
7.750
7.315
7.470
153,387
-0.28(-3.61%)
Dec 26, 2023
7.560
7.800
7.486
7.750
199,156
+0.18(+2.38%)
Dec 22, 2023
7.700
7.770
7.550
7.570
115,182
-0.03(-0.39%)
Dec 21, 2023
7.200
7.630
7.160
7.600
174,926
+0.47(+6.59%)
Dec 20, 2023
7.640
7.870
7.070
7.130
261,526
-0.54(-7.04%)
Dec 19, 2023
7.710
7.900
7.260
7.670
251,243
+0.04(+0.52%)
Dec 18, 2023
7.100
7.680
6.992
7.630
386,318
+0.56(+7.92%)
Dec 15, 2023
7.120
7.120
6.850
7.070
345,494
+0.06(+0.86%)
Dec 14, 2023
7.010
7.150
6.742
7.010
209,646
-0.05(-0.71%)
Dec 13, 2023
6.870
7.080
6.650
7.060
179,413
+0.26(+3.82%)
Dec 12, 2023
6.780
6.920
6.660
6.800
86,771
-0.06(-0.87%)
Dec 11, 2023
7.080
7.120
6.750
6.860
108,941
-0.18(-2.56%)
Dec 08, 2023
6.800
7.160
6.800
7.040
133,407
+0.26(+3.83%)
Dec 07, 2023
6.820
6.918
6.690
6.780
79,737
+0.05(+0.74%)
Dec 06, 2023
7.030
7.150
6.644
6.730
129,550
-0.25(-3.58%)
Dec 05, 2023
7.010
7.020
6.900
6.980
70,091
-0.12(-1.69%)
Dec 04, 2023
7.130
7.260
6.920
7.100
143,179
-0.20(-2.74%)
Dec 01, 2023
6.670
7.350
6.610
7.300
225,250
+0.41(+5.95%)
Nov 30, 2023
6.750
6.900
6.540
6.890
93,830
+0.14(+2.07%)
Nov 29, 2023
6.600
6.970
6.600
6.750
151,370
+0.19(+2.90%)
Nov 28, 2023
6.570
6.650
6.438
6.560
94,120
-0.05(-0.76%)
Nov 27, 2023
7.000
7.021
6.580
6.610
117,908
-0.43(-6.11%)
Nov 24, 2023
6.980
7.084
6.900
7.040
78,911
+0.07(+1.00%)
Nov 22, 2023
7.100
7.240
6.710
6.970
156,710
+0.02(+0.29%)
Nov 21, 2023
6.940
7.100
6.550
6.950
305,485
+0.10(+1.46%)
Nov 20, 2023
6.270
7.230
6.260
6.850
416,603
+0.58(+9.25%)
Nov 17, 2023
6.510
6.550
6.170
6.270
168,127
-0.09(-1.34%)
Nov 16, 2023
7.100
7.300
6.160
6.355
419,433
-0.79(-11.12%)
Nov 15, 2023
6.000
7.500
6.000
7.150
782,310
+1.30(+22.22%)
Nov 14, 2023
5.650
5.920
5.600
5.850
220,814
+0.52(+9.76%)
Nov 13, 2023
5.080
5.400
4.960
5.330
234,096
+0.22(+4.31%)
Nov 10, 2023
5.200
5.276
5.050
5.110
176,640
-0.12(-2.29%)
Nov 09, 2023
5.360
5.540
5.210
5.230
151,416
-0.03(-0.57%)
Nov 08, 2023
5.290
5.290
5.100
5.260
132,788
+0.02(+0.48%)
Nov 07, 2023
5.250
5.400
5.091
5.235
219,480
-0.08(-1.51%)
Nov 06, 2023
5.940
5.940
5.270
5.315
287,898
-0.52(-8.99%)
Nov 03, 2023
6.120
6.120
5.653
5.840
243,380
-0.11(-1.85%)
Nov 02, 2023
6.130
6.440
5.850
5.950
260,639
-0.25(-4.03%)
Nov 01, 2023
6.400
6.500
6.130
6.200
178,191
-0.20(-3.13%)
Oct 31, 2023
6.130
6.510
5.950
6.400
129,736
+0.24(+3.90%)
Oct 30, 2023
6.420
6.498
6.000
6.160
168,987
-0.16(-2.53%)
Oct 27, 2023
6.550
6.551
6.280
6.320
139,300
-0.21(-3.22%)
Oct 26, 2023
6.370
6.590
6.280
6.530
120,134
+0.24(+3.82%)
Oct 25, 2023
6.660
6.790
6.260
6.290
120,630
-0.54(-7.91%)
Oct 24, 2023
6.950
7.180
6.710
6.830
119,938
+0.01(+0.15%)
Oct 23, 2023
6.500
6.890
6.460
6.820
129,886
+0.36(+5.57%)
Oct 20, 2023
6.590
6.592
6.350
6.460
124,044
-0.15(-2.27%)
Oct 19, 2023
6.900
6.987
6.540
6.610
107,764
-0.29(-4.20%)
Oct 18, 2023
6.950
7.000
6.660
6.900
131,250
-0.10(-1.43%)
Oct 17, 2023
6.670
7.150
6.510
7.000
147,847
+0.29(+4.32%)
Oct 16, 2023
6.260
6.765
6.310
6.710
131,363
+0.44(+7.02%)
Oct 13, 2023
6.410
6.728
6.205
6.270
102,954
-0.14(-2.18%)
Oct 12, 2023
6.600
6.840
6.170
6.410
111,675
-0.17(-2.58%)
Oct 11, 2023
7.100
7.240
6.480
6.580
170,945
-0.51(-7.19%)
Oct 10, 2023
6.670
7.254
6.660
7.090
194,900
+0.43(+6.46%)
Oct 09, 2023
6.600
6.740
6.330
6.660
129,316
-0.05(-0.75%)
Oct 06, 2023
6.310
6.770
6.200
6.710
145,555
+0.28(+4.35%)
Oct 05, 2023
6.620
6.620
6.350
6.430
138,709
-0.13(-1.98%)
Oct 04, 2023
6.100
6.660
6.100
6.560
173,209
+0.48(+7.89%)
Oct 03, 2023
6.290
6.420
6.033
6.080
119,380
-0.27(-4.25%)
Oct 02, 2023
6.290
6.500
6.250
6.350
91,794
+0.09(+1.44%)
Sep 29, 2023
6.450
6.530
6.151
6.260
103,769
-0.03(-0.48%)
Sep 28, 2023
6.190
6.410
6.190
6.290
87,396
+0.10(+1.62%)
Sep 27, 2023
5.970
6.240
5.950
6.190
128,536
+0.34(+5.81%)
Sep 26, 2023
5.870
6.060
5.800
5.850
146,983
-0.16(-2.58%)
Sep 25, 2023
6.450
6.099
6.000
6.005
250,141
-0.46(-7.04%)
Sep 22, 2023
6.000
6.880
5.940
6.460
519,131
+0.49(+8.21%)
Sep 21, 2023
5.510
6.170
5.470
5.970
416,355
+0.42(+7.57%)
Sep 20, 2023
5.800
5.875
5.520
5.550
97,540
-0.18(-3.14%)
Sep 19, 2023
5.810
5.810
5.620
5.730
124,008
-0.07(-1.21%)
Sep 18, 2023
5.710
5.860
5.490
5.800
160,155
+0.10(+1.75%)
Sep 15, 2023
5.930
5.950
5.620
5.700
340,312
-0.26(-4.36%)
Sep 14, 2023
6.140
6.210
5.930
5.960
143,311
-0.17(-2.77%)
Sep 13, 2023
6.060
6.200
5.970
6.130
119,141
+0.06(+0.99%)
Sep 12, 2023
5.960
6.130
5.900
6.070
82,847
+0.05(+0.83%)
Sep 11, 2023
6.110
6.180
5.950
6.020
119,375
-0.08(-1.31%)
Sep 08, 2023
6.220
6.220
6.021
6.100
76,506
-0.11(-1.77%)
Sep 07, 2023
6.120
6.309
5.870
6.210
162,806
+0.01(+0.16%)
Sep 06, 2023
6.100
6.229
6.020
6.200
123,805
+0.10(+1.64%)
Sep 05, 2023
6.320
6.320
6.050
6.100
215,492
-0.23(-3.63%)
Sep 01, 2023
6.280
6.410
6.210
6.330
124,830
-0.03(-0.47%)
Aug 31, 2023
6.410
6.569
6.320
6.360
78,538
-0.09(-1.40%)
Aug 30, 2023
6.570
6.630
6.420
6.450
47,572
-0.10(-1.53%)
Aug 29, 2023
6.350
6.630
6.350
6.550
91,059
+0.11(+1.71%)
Aug 28, 2023
6.420
6.510
6.350
6.440
79,102
+0.06(+0.94%)
Aug 25, 2023
6.240
6.490
6.090
6.380
179,264
+0.06(+0.95%)
Aug 24, 2023
6.580
6.580
6.140
6.320
152,662
-0.16(-2.47%)
Aug 23, 2023
6.260
6.510
6.210
6.480
109,889
+0.17(+2.69%)
Aug 22, 2023
6.610
6.620
6.200
6.310
135,120
-0.29(-4.39%)
Aug 21, 2023
6.490
6.680
6.422
6.600
124,596
+0.05(+0.76%)
Aug 18, 2023
6.300
6.770
6.250
6.550
192,763
+0.20(+3.15%)
Aug 17, 2023
6.520
6.640
6.340
6.350
131,301
-0.17(-2.61%)
Aug 16, 2023
6.600
6.690
6.400
6.520
168,000
-0.17(-2.54%)
Aug 15, 2023
6.730
6.880
6.580
6.690
140,003
-0.04(-0.59%)
Aug 14, 2023
6.700
6.750
6.510
6.730
186,340
-0.01(-0.15%)
Aug 11, 2023
7.060
7.358
6.700
6.740
228,402
-0.45(-6.26%)
Aug 10, 2023
7.250
7.455
7.020
7.190
190,118
-0.03(-0.42%)
Aug 09, 2023
7.510
7.510
6.920
7.220
317,970
-0.24(-3.22%)
Aug 08, 2023
7.590
7.650
7.290
7.460
166,964
-0.21(-2.74%)
Aug 07, 2023
7.480
7.710
7.270
7.670
149,179
+0.16(+2.13%)
Aug 04, 2023
7.330
7.789
7.330
7.510
210,345
+0.18(+2.46%)
Aug 03, 2023
8.010
8.015
6.750
7.330
601,049
-0.95(-11.47%)
Aug 02, 2023
8.340
8.380
8.040
8.280
193,256
-0.29(-3.38%)
Aug 01, 2023
8.950
8.950
8.190
8.570
205,861
-0.06(-0.70%)
Jul 31, 2023
8.140
8.740
8.120
8.630
172,079
+0.54(+6.67%)
Jul 28, 2023
7.920
8.220
7.915
8.090
135,268
+0.30(+3.85%)
Jul 27, 2023
7.960
8.090
7.750
7.790
109,951
-0.04(-0.51%)
Jul 26, 2023
7.900
8.290
7.720
7.830
80,421
-0.12(-1.51%)
Jul 25, 2023
8.130
8.240
7.890
7.950
117,603
-0.17(-2.09%)
Jul 24, 2023
8.320
8.360
8.010
8.120
83,258
-0.15(-1.81%)
Jul 21, 2023
8.650
8.650
8.200
8.270
154,621
-0.23(-2.71%)
Jul 20, 2023
8.650
8.650
8.380
8.500
120,273
-0.18(-2.07%)
Jul 19, 2023
8.880
9.180
8.620
8.680
124,492
-0.37(-4.09%)
Jul 18, 2023
8.810
9.200
8.601
9.050
178,043
+0.17(+1.91%)
Jul 17, 2023
8.940
9.130
8.840
8.880
165,637
-0.12(-1.33%)
Jul 14, 2023
9.290
9.350
8.900
9.000
127,011
-0.31(-3.33%)
Jul 13, 2023
8.970
9.390
8.910
9.310
143,371
+0.44(+4.96%)
Jul 12, 2023
8.700
8.990
8.450
8.870
140,000
+0.38(+4.48%)
Jul 11, 2023
8.860
8.860
8.350
8.490
132,192
-0.34(-3.85%)
Jul 10, 2023
8.400
8.860
8.130
8.830
126,671
+0.40(+4.74%)
Jul 07, 2023
8.080
8.623
8.080
8.430
158,869
+0.33(+4.07%)
Jul 06, 2023
8.100
8.150
7.760
8.100
138,857
-0.14(-1.70%)
Jul 05, 2023
8.640
8.645
7.840
8.240
192,128
-0.53(-6.04%)
Jul 03, 2023
8.780
8.924
8.530
8.770
90,866
+0.00(+0.00%)
Jun 30, 2023
8.750
8.980
8.705
8.770
148,514
+0.09(+1.04%)
Jun 29, 2023
8.400
8.690
8.350
8.680
140,316
+0.30(+3.58%)
Jun 28, 2023
8.040
8.500
7.900
8.380
123,685
+0.25(+3.08%)
Jun 27, 2023
7.660
8.180
7.526
8.130
194,166
+0.50(+6.55%)
Jun 26, 2023
7.440
7.890
7.395
7.630
189,578
+0.19(+2.55%)
Jun 23, 2023
8.060
8.075
7.380
7.440
578,815
-0.73(-8.94%)
Jun 22, 2023
8.500
8.550
8.030
8.170
212,804
-0.31(-3.66%)
Jun 21, 2023
8.740
8.840
8.450
8.480
117,367
-0.33(-3.75%)
Jun 20, 2023
8.720
8.860
8.500
8.810
181,777
+0.10(+1.15%)
Jun 16, 2023
9.130
9.300
8.673
8.710
237,860
-0.27(-3.01%)
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.