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
South Korea Bull 3X Direxion
(NY:
KORU
)
8.350
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 20, 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 (%)
Jan 31, 2024
6.920
7.094
6.760
6.830
567,032
-0.18(-2.56%)
Jan 30, 2024
6.949
7.019
6.890
7.009
296,536
-0.08(-1.13%)
Jan 29, 2024
7.019
7.104
6.930
7.089
399,248
+0.24(+3.49%)
Jan 26, 2024
6.840
6.900
6.780
6.850
414,072
+0.20(+3.00%)
Jan 25, 2024
6.720
6.730
6.581
6.650
488,092
-0.09(-1.33%)
Jan 24, 2024
6.830
6.910
6.730
6.740
585,182
+0.07(+1.05%)
Jan 23, 2024
6.640
6.670
6.541
6.670
393,581
+0.13(+1.98%)
Jan 22, 2024
6.521
6.576
6.476
6.541
684,228
-0.24(-3.53%)
Jan 19, 2024
6.660
6.800
6.561
6.780
644,947
+0.22(+3.34%)
Jan 18, 2024
6.411
6.561
6.380
6.561
1,018,464
+0.35(+5.62%)
Jan 17, 2024
6.222
6.222
6.072
6.212
1,157,234
-0.53(-7.84%)
Jan 16, 2024
6.870
6.920
6.700
6.740
1,212,099
-0.87(-11.40%)
Jan 12, 2024
7.717
7.777
7.553
7.608
336,883
-0.08(-1.04%)
Jan 11, 2024
7.717
7.787
7.433
7.687
595,759
+0.02(+0.26%)
Jan 10, 2024
7.628
7.717
7.538
7.667
455,906
-0.13(-1.66%)
Jan 09, 2024
7.917
7.947
7.727
7.797
588,280
-0.57(-6.79%)
Jan 08, 2024
8.066
8.375
8.036
8.365
339,055
+0.13(+1.57%)
Jan 05, 2024
8.196
8.490
8.156
8.236
706,647
+0.05(+0.61%)
Jan 04, 2024
8.166
8.315
8.136
8.186
497,536
-0.26(-3.07%)
Jan 03, 2024
8.355
8.555
8.315
8.445
605,185
-0.57(-6.31%)
Jan 02, 2024
9.063
9.163
8.934
9.013
727,059
-0.34(-3.62%)
Dec 29, 2023
9.313
9.512
9.293
9.352
253,107
-0.21(-2.19%)
Dec 28, 2023
9.562
9.701
9.542
9.562
447,124
+0.48(+5.27%)
Dec 27, 2023
9.063
9.153
9.013
9.083
351,410
+0.24(+2.71%)
Dec 26, 2023
8.824
8.914
8.729
8.844
338,584
+0.08(+0.91%)
Dec 22, 2023
8.774
8.824
8.654
8.764
349,636
-0.05(-0.57%)
Dec 21, 2023
8.744
8.824
8.605
8.814
442,010
+0.38(+4.50%)
Dec 20, 2023
8.719
8.788
8.386
8.435
648,394
-0.04(-0.46%)
Dec 19, 2023
8.288
8.484
8.288
8.474
331,085
+0.26(+3.22%)
Dec 18, 2023
8.239
8.268
8.131
8.209
223,124
+0.13(+1.58%)
Dec 15, 2023
8.199
8.307
8.072
8.082
444,105
-0.31(-3.73%)
Dec 14, 2023
8.209
8.474
8.190
8.395
699,258
+0.32(+4.00%)
Dec 13, 2023
7.416
8.160
7.337
8.072
633,654
+0.26(+3.39%)
Dec 12, 2023
7.661
7.808
7.553
7.808
340,497
+0.12(+1.53%)
Dec 11, 2023
7.475
7.702
7.475
7.690
341,293
+0.21(+2.75%)
Dec 08, 2023
7.445
7.610
7.332
7.484
455,832
+0.11(+1.46%)
Dec 07, 2023
7.239
7.386
7.171
7.377
363,120
+0.23(+3.15%)
Dec 06, 2023
7.357
7.357
7.132
7.151
396,463
-0.13(-1.75%)
Dec 05, 2023
7.200
7.318
7.127
7.279
947,606
-0.20(-2.62%)
Dec 04, 2023
7.573
7.661
7.386
7.475
662,344
-0.48(-6.03%)
Dec 01, 2023
7.553
7.964
7.494
7.955
675,335
+0.11(+1.37%)
Nov 30, 2023
7.925
7.964
7.749
7.847
820,322
-0.14(-1.72%)
Nov 29, 2023
8.102
8.146
7.925
7.984
637,227
-0.05(-0.61%)
Nov 28, 2023
7.906
8.100
7.886
8.033
763,921
+0.34(+4.46%)
Nov 27, 2023
7.543
7.705
7.533
7.690
576,894
+0.09(+1.16%)
Nov 24, 2023
7.524
7.631
7.504
7.602
265,715
-0.24(-3.00%)
Nov 22, 2023
7.847
7.925
7.729
7.837
456,156
+0.00(+0.00%)
Nov 21, 2023
7.974
8.033
7.778
7.837
677,558
-0.23(-2.79%)
Nov 20, 2023
7.847
8.116
7.847
8.062
523,896
+0.45(+5.92%)
Nov 17, 2023
7.631
7.670
7.553
7.612
497,869
-0.20(-2.51%)
Nov 16, 2023
7.798
7.905
7.710
7.808
773,895
+0.15(+1.92%)
Nov 15, 2023
7.661
7.798
7.582
7.661
714,691
+0.17(+2.22%)
Nov 14, 2023
7.239
7.533
7.239
7.494
1,046,596
+0.74(+11.03%)
Nov 13, 2023
6.681
6.808
6.593
6.750
740,670
-0.22(-3.09%)
Nov 10, 2023
6.730
6.985
6.661
6.965
845,372
+0.14(+2.01%)
Nov 09, 2023
7.063
7.141
6.769
6.828
640,957
-0.22(-3.06%)
Nov 08, 2023
7.044
7.112
6.877
7.044
807,675
-0.45(-6.01%)
Nov 07, 2023
7.298
7.548
7.171
7.494
631,012
-0.38(-4.85%)
Nov 06, 2023
8.033
8.092
7.788
7.876
1,231,982
+1.05(+15.35%)
Nov 03, 2023
6.759
6.897
6.720
6.828
786,244
+0.51(+8.06%)
Nov 02, 2023
6.221
6.319
6.152
6.319
456,637
+0.56(+9.69%)
Nov 01, 2023
5.486
5.770
5.457
5.760
421,450
+0.38(+7.10%)
Oct 31, 2023
5.378
5.398
5.270
5.378
396,787
-0.30(-5.34%)
Oct 30, 2023
5.643
5.701
5.540
5.682
492,406
+0.37(+7.01%)
Oct 27, 2023
5.476
5.486
5.261
5.310
314,999
-0.15(-2.69%)
Oct 26, 2023
5.515
5.564
5.368
5.457
933,618
-0.40(-6.86%)
Oct 25, 2023
6.025
6.048
5.808
5.858
476,566
-0.47(-7.43%)
Oct 24, 2023
6.309
6.358
6.235
6.328
205,530
+0.23(+3.69%)
Oct 23, 2023
5.976
6.211
5.859
6.103
376,214
+0.07(+1.14%)
Oct 20, 2023
6.123
6.191
6.015
6.035
285,965
-0.26(-4.20%)
Oct 19, 2023
6.407
6.515
6.260
6.299
353,321
-0.28(-4.32%)
Oct 18, 2023
6.759
6.779
6.534
6.583
264,973
-0.18(-2.61%)
Oct 17, 2023
6.661
6.857
6.632
6.759
213,097
+0.00(+0.00%)
Oct 16, 2023
6.661
6.789
6.603
6.759
239,443
+0.09(+1.32%)
Oct 13, 2023
6.769
6.808
6.612
6.671
228,439
-0.11(-1.59%)
Oct 12, 2023
7.044
7.053
6.701
6.779
464,426
-0.18(-2.54%)
Oct 11, 2023
6.975
6.975
6.818
6.955
405,398
+0.33(+5.03%)
Oct 10, 2023
6.436
6.691
6.436
6.622
410,631
+0.02(+0.30%)
Oct 09, 2023
6.407
6.603
6.250
6.603
203,316
-0.05(-0.74%)
Oct 06, 2023
6.338
6.706
6.260
6.652
314,165
+0.22(+3.35%)
Oct 05, 2023
6.299
6.466
6.211
6.436
287,660
+0.07(+1.08%)
Oct 04, 2023
6.407
6.426
6.258
6.368
442,890
-0.05(-0.76%)
Oct 03, 2023
6.446
6.554
6.348
6.417
437,291
-0.20(-2.96%)
Oct 02, 2023
6.710
6.730
6.510
6.612
304,489
-0.18(-2.60%)
Sep 29, 2023
7.122
7.122
6.740
6.789
267,457
-0.12(-1.70%)
Sep 28, 2023
6.661
6.965
6.583
6.906
269,741
+0.19(+2.77%)
Sep 27, 2023
6.857
6.867
6.642
6.720
260,180
+0.04(+0.59%)
Sep 26, 2023
6.946
6.955
6.681
6.681
533,162
-0.75(-10.14%)
Sep 25, 2023
7.337
7.430
7.357
7.435
209,596
-0.06(-0.78%)
Sep 22, 2023
7.621
7.690
7.455
7.494
393,568
+0.11(+1.46%)
Sep 21, 2023
7.475
7.523
7.369
7.386
322,081
-0.65(-8.05%)
Sep 20, 2023
8.297
8.386
8.023
8.033
84,610
-0.17(-2.03%)
Sep 19, 2023
8.170
8.229
8.102
8.199
194,889
-0.25(-2.96%)
Sep 18, 2023
8.381
8.497
8.371
8.449
82,400
+0.05(+0.58%)
Sep 15, 2023
8.567
8.645
8.381
8.400
243,883
+0.07(+0.82%)
Sep 14, 2023
8.322
8.391
8.224
8.332
108,020
+0.32(+4.03%)
Sep 13, 2023
8.009
8.116
7.965
8.009
43,674
+0.01(+0.12%)
Sep 12, 2023
7.980
8.073
7.921
8.000
194,428
-0.34(-4.10%)
Sep 11, 2023
8.273
8.342
8.166
8.342
134,852
+0.39(+4.92%)
Sep 08, 2023
7.960
8.078
7.916
7.951
57,130
+0.04(+0.49%)
Sep 07, 2023
7.882
7.960
7.848
7.912
174,692
-0.14(-1.70%)
Sep 06, 2023
8.224
8.271
8.009
8.048
178,867
-0.27(-3.29%)
Sep 05, 2023
8.361
8.430
8.322
8.322
113,047
-0.20(-2.30%)
Sep 01, 2023
8.625
8.694
8.410
8.518
181,246
+0.30(+3.69%)
Aug 31, 2023
8.312
8.352
8.205
8.215
165,345
-0.21(-2.44%)
Aug 30, 2023
8.440
8.486
8.326
8.420
228,991
-0.18(-2.05%)
Aug 29, 2023
8.176
8.606
8.117
8.596
242,998
+0.31(+3.78%)
Aug 28, 2023
8.273
8.293
8.195
8.283
164,501
+0.20(+2.42%)
Aug 25, 2023
8.039
8.166
7.843
8.088
236,351
+0.19(+2.35%)
Aug 24, 2023
8.244
8.244
7.892
7.902
403,970
-0.01(-0.12%)
Aug 23, 2023
7.647
7.916
7.647
7.912
194,351
+0.27(+3.59%)
Aug 22, 2023
7.824
7.824
7.599
7.638
169,210
-0.12(-1.51%)
Aug 21, 2023
7.677
7.765
7.559
7.755
232,643
+0.14(+1.80%)
Aug 18, 2023
7.452
7.647
7.432
7.618
258,023
-0.05(-0.64%)
Aug 17, 2023
7.921
7.921
7.633
7.667
249,688
+0.02(+0.26%)
Aug 16, 2023
7.833
7.892
7.638
7.647
414,967
-0.50(-6.12%)
Aug 15, 2023
8.332
8.332
8.078
8.146
193,585
-0.22(-2.69%)
Aug 14, 2023
8.264
8.391
8.190
8.371
425,560
-0.22(-2.51%)
Aug 11, 2023
8.635
8.713
8.528
8.586
215,032
-0.34(-3.83%)
Aug 10, 2023
9.134
9.313
8.870
8.929
212,402
-0.19(-2.04%)
Aug 09, 2023
9.251
9.251
8.977
9.114
165,441
+0.23(+2.64%)
Aug 08, 2023
8.801
8.899
8.627
8.880
351,588
-0.38(-4.12%)
Aug 07, 2023
9.330
9.330
9.134
9.261
205,044
-0.10(-1.04%)
Aug 04, 2023
9.476
9.672
9.320
9.359
168,571
-0.23(-2.45%)
Aug 03, 2023
9.584
9.701
9.486
9.594
224,005
-0.06(-0.61%)
Aug 02, 2023
9.848
9.848
9.584
9.652
371,122
-1.00(-9.37%)
Aug 01, 2023
10.71
10.78
10.56
10.65
182,564
+0.00(+0.00%)
Jul 31, 2023
10.60
10.69
10.55
10.65
161,496
+0.06(+0.55%)
Jul 28, 2023
10.51
10.64
10.42
10.59
154,306
+0.52(+5.15%)
Jul 27, 2023
10.53
10.53
10.04
10.07
193,137
-0.56(-5.24%)
Jul 26, 2023
10.31
10.78
10.27
10.63
143,638
-0.19(-1.72%)
Jul 25, 2023
10.69
10.85
10.69
10.82
187,226
+0.28(+2.69%)
Jul 24, 2023
10.43
10.68
10.43
10.53
304,748
+0.56(+5.59%)
Jul 21, 2023
10.16
10.16
9.946
9.975
99,282
-0.02(-0.20%)
Jul 20, 2023
10.27
10.27
9.946
9.995
266,097
-0.51(-4.84%)
Jul 19, 2023
10.55
10.59
10.41
10.50
136,990
-0.09(-0.83%)
Jul 18, 2023
10.57
10.71
10.54
10.59
250,452
-0.12(-1.10%)
Jul 17, 2023
10.52
10.75
10.47
10.71
220,136
+0.15(+1.39%)
Jul 14, 2023
10.64
10.66
10.52
10.56
181,139
+0.08(+0.75%)
Jul 13, 2023
10.29
10.53
10.27
10.48
258,275
+0.43(+4.28%)
Jul 12, 2023
9.848
10.09
9.819
10.05
402,757
+0.73(+7.87%)
Jul 11, 2023
9.212
9.320
9.153
9.320
208,308
+0.48(+5.42%)
Jul 10, 2023
8.645
8.855
8.639
8.841
124,914
+0.01(+0.11%)
Jul 07, 2023
8.655
8.977
8.655
8.831
201,649
+0.16(+1.80%)
Jul 06, 2023
8.801
8.811
8.548
8.674
251,910
-0.57(-6.14%)
Jul 05, 2023
9.320
9.320
9.202
9.242
185,863
-0.31(-3.28%)
Jul 03, 2023
9.496
9.633
9.496
9.554
189,677
+0.59(+6.54%)
Jun 30, 2023
8.977
9.030
8.891
8.968
230,354
+0.28(+3.27%)
Jun 29, 2023
8.704
8.743
8.606
8.684
236,772
-0.28(-3.16%)
Jun 28, 2023
8.860
8.987
8.831
8.968
344,183
-0.54(-5.66%)
Jun 27, 2023
9.408
9.535
9.378
9.506
102,459
+0.26(+2.86%)
Jun 26, 2023
9.251
9.300
9.202
9.242
147,351
+0.25(+2.83%)
Jun 23, 2023
9.065
9.065
8.924
8.987
178,223
-0.56(-5.84%)
Jun 22, 2023
9.418
9.582
9.418
9.545
90,085
-0.01(-0.10%)
Jun 21, 2023
9.447
9.647
9.408
9.554
292,986
-0.26(-2.68%)
Jun 20, 2023
9.924
10.00
9.768
9.817
332,079
-0.64(-6.15%)
Jun 16, 2023
10.67
10.67
10.39
10.46
130,516
-0.27(-2.54%)
Jun 15, 2023
10.35
10.73
10.35
10.73
212,313
+2.22(+26.12%)
May 08, 2023
8.521
8.530
8.472
8.511
100,560
-0.04(-0.46%)
May 05, 2023
8.257
8.569
8.238
8.550
184,335
+0.43(+5.28%)
May 04, 2023
8.140
8.160
8.054
8.121
134,349
+0.18(+2.21%)
May 03, 2023
8.092
8.189
7.926
7.945
120,316
-0.13(-1.57%)
May 02, 2023
8.140
8.179
8.033
8.072
112,659
+0.06(+0.73%)
May 01, 2023
8.072
8.243
7.984
8.014
84,429
-0.18(-2.14%)
Apr 28, 2023
8.023
8.189
8.004
8.189
215,612
+0.08(+0.96%)
Apr 27, 2023
7.858
8.170
7.858
8.111
189,792
+0.30(+3.87%)
Apr 26, 2023
7.858
7.936
7.770
7.809
228,210
+0.10(+1.26%)
Apr 25, 2023
7.945
7.945
7.711
7.711
359,878
-0.69(-8.24%)
Apr 24, 2023
8.365
8.462
8.321
8.404
210,000
-0.18(-2.05%)
Apr 21, 2023
8.657
8.657
8.438
8.579
199,607
-0.29(-3.30%)
Apr 20, 2023
8.930
9.067
8.823
8.872
162,564
-0.06(-0.65%)
Apr 19, 2023
8.872
8.969
8.842
8.930
152,329
-0.25(-2.76%)
Apr 18, 2023
9.232
9.291
9.135
9.184
233,737
+0.04(+0.43%)
Apr 17, 2023
9.184
9.194
9.037
9.145
442,305
-0.24(-2.60%)
Apr 14, 2023
9.466
9.583
9.232
9.388
455,645
-0.30(-3.12%)
Apr 13, 2023
9.495
9.710
9.495
9.690
491,066
+0.77(+8.63%)
Apr 12, 2023
9.164
9.164
8.872
8.920
391,155
+0.06(+0.66%)
Apr 11, 2023
8.842
8.910
8.813
8.862
375,540
+0.33(+3.89%)
Apr 10, 2023
8.374
8.535
8.335
8.530
227,799
+0.47(+5.80%)
Apr 06, 2023
7.955
8.082
7.838
8.062
366,475
-0.25(-3.05%)
Apr 05, 2023
8.462
8.511
8.252
8.316
291,878
+0.02(+0.24%)
Apr 04, 2023
8.277
8.360
8.199
8.296
563,579
-0.13(-1.50%)
Apr 03, 2023
8.160
8.423
8.131
8.423
251,516
-0.13(-1.48%)
Mar 31, 2023
8.511
8.599
8.423
8.550
265,987
+0.21(+2.57%)
Mar 30, 2023
8.335
8.374
8.267
8.335
222,046
+0.25(+3.14%)
Mar 29, 2023
8.160
8.181
7.984
8.082
263,707
+0.00(+0.00%)
Mar 28, 2023
8.033
8.116
8.014
8.082
184,286
+0.17(+2.09%)
Mar 27, 2023
7.867
7.916
7.780
7.916
176,106
-0.07(-0.85%)
Mar 24, 2023
7.750
7.994
7.672
7.984
478,779
-0.33(-3.99%)
Mar 23, 2023
8.355
8.608
8.150
8.316
472,158
+0.41(+5.18%)
Mar 22, 2023
7.897
8.384
7.877
7.906
430,038
+0.14(+1.76%)
Mar 21, 2023
7.741
7.770
7.585
7.770
416,535
+0.12(+1.56%)
Mar 20, 2023
7.515
7.650
7.505
7.650
200,196
+0.18(+2.47%)
Mar 17, 2023
7.592
7.660
7.447
7.466
327,219
-0.27(-3.51%)
Mar 16, 2023
7.253
7.757
7.233
7.738
473,721
+0.65(+9.17%)
Mar 15, 2023
7.001
7.156
6.904
7.088
497,882
-0.42(-5.56%)
Mar 14, 2023
7.437
7.539
7.350
7.505
630,280
-0.23(-3.01%)
Mar 13, 2023
7.611
7.873
7.553
7.738
264,034
+0.39(+5.28%)
Mar 10, 2023
7.495
7.679
7.292
7.350
215,693
+0.03(+0.40%)
Mar 09, 2023
7.670
7.728
7.272
7.321
473,241
-0.58(-7.36%)
Mar 08, 2023
7.825
7.941
7.742
7.902
407,338
+0.06(+0.74%)
Mar 07, 2023
8.377
8.377
7.825
7.844
217,390
-0.71(-8.28%)
Mar 06, 2023
8.668
8.688
8.513
8.552
309,170
+0.06(+0.68%)
Mar 03, 2023
8.213
8.513
8.154
8.494
178,145
+0.48(+5.93%)
Mar 02, 2023
7.805
8.019
7.776
8.019
138,320
-0.11(-1.31%)
Mar 01, 2023
8.174
8.281
8.033
8.125
202,285
+0.47(+6.08%)
Feb 28, 2023
7.757
7.835
7.660
7.660
130,653
-0.13(-1.62%)
Feb 27, 2023
7.796
7.873
7.727
7.786
202,230
+0.03(+0.38%)
Feb 24, 2023
7.805
7.854
7.621
7.757
349,906
-0.79(-9.19%)
Feb 23, 2023
8.620
8.678
8.339
8.542
260,755
+0.39(+4.76%)
Feb 22, 2023
8.242
8.290
8.067
8.154
284,031
-0.23(-2.77%)
Feb 21, 2023
8.601
8.668
8.339
8.387
204,397
-0.35(-4.00%)
Feb 17, 2023
8.659
8.736
8.474
8.736
188,081
-0.23(-2.59%)
Feb 16, 2023
8.824
9.143
8.804
8.969
396,005
+0.26(+3.01%)
Feb 15, 2023
8.620
8.717
8.504
8.707
638,271
-0.82(-8.65%)
Feb 14, 2023
9.473
9.716
9.289
9.531
212,077
+0.00(+0.00%)
Feb 13, 2023
9.270
9.531
9.197
9.531
189,017
+0.04(+0.41%)
Feb 10, 2023
9.560
9.599
9.396
9.493
160,755
-0.11(-1.11%)
Feb 09, 2023
10.04
10.07
9.531
9.599
187,145
-0.10(-1.00%)
Feb 08, 2023
9.861
9.919
9.638
9.696
197,127
+0.06(+0.60%)
Feb 07, 2023
9.366
9.686
9.240
9.638
279,351
+0.51(+5.63%)
Feb 06, 2023
9.153
9.328
9.017
9.124
483,818
-0.87(-8.73%)
Feb 03, 2023
10.22
10.43
9.909
9.997
390,559
-0.85(-7.86%)
Feb 02, 2023
10.96
10.96
10.61
10.85
455,902
-0.05(-0.45%)
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.