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
Stoke Therapeutics Inc
(NQ:
STOK
)
14.06
-0.35 (-2.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 28, 2024
14.63
14.63
13.45
14.06
646,873
-0.35(-2.39%)
May 24, 2024
14.81
15.03
14.38
14.41
457,977
-0.30(-2.04%)
May 23, 2024
15.53
15.64
14.60
14.71
545,121
-1.10(-6.96%)
May 22, 2024
15.34
16.66
14.80
15.81
823,509
+0.46(+3.00%)
May 21, 2024
15.92
16.36
15.10
15.35
722,709
-0.75(-4.66%)
May 20, 2024
13.96
16.44
13.93
16.10
1,330,472
+2.20(+15.83%)
May 17, 2024
14.11
14.18
13.73
13.90
471,156
-0.13(-0.93%)
May 16, 2024
14.10
14.39
13.91
14.03
762,680
-0.10(-0.71%)
May 15, 2024
13.25
14.80
13.17
14.13
1,305,286
+1.33(+10.39%)
May 14, 2024
11.75
12.88
11.61
12.80
954,791
+1.25(+10.82%)
May 13, 2024
11.52
11.88
11.42
11.55
264,073
+0.07(+0.61%)
May 10, 2024
12.14
12.24
11.01
11.48
894,702
-0.53(-4.41%)
May 09, 2024
11.62
12.12
11.58
12.01
313,240
+0.41(+3.53%)
May 08, 2024
11.72
12.12
11.38
11.60
803,454
-0.34(-2.85%)
May 07, 2024
11.88
12.10
11.37
11.94
738,112
+0.07(+0.59%)
May 06, 2024
12.02
12.31
11.65
11.87
608,972
-0.15(-1.25%)
May 03, 2024
12.00
12.60
11.59
12.02
529,278
+0.33(+2.82%)
May 02, 2024
11.66
11.98
11.45
11.69
704,158
+0.13(+1.12%)
May 01, 2024
11.14
11.82
10.97
11.56
923,829
+0.53(+4.81%)
Apr 30, 2024
11.69
11.93
10.98
11.03
762,834
-0.83(-7.00%)
Apr 29, 2024
11.80
12.73
11.50
11.86
936,133
-0.55(-4.43%)
Apr 26, 2024
11.60
12.43
11.49
12.41
896,225
+0.72(+6.16%)
Apr 25, 2024
11.41
11.82
11.11
11.69
564,531
+0.03(+0.26%)
Apr 24, 2024
11.18
12.04
11.07
11.66
1,474,467
+0.41(+3.64%)
Apr 23, 2024
11.24
11.87
11.07
11.25
637,368
+0.00(+0.00%)
Apr 22, 2024
12.00
12.00
10.90
11.25
1,290,253
-0.80(-6.64%)
Apr 19, 2024
11.55
12.20
11.50
12.05
1,011,860
+0.40(+3.43%)
Apr 18, 2024
11.76
12.27
11.54
11.65
1,408,028
-0.07(-0.60%)
Apr 17, 2024
12.51
12.97
11.63
11.72
791,111
-0.73(-5.86%)
Apr 16, 2024
12.00
12.76
11.81
12.45
392,387
+0.24(+1.97%)
Apr 15, 2024
12.81
12.87
12.00
12.21
2,370,926
-0.56(-4.39%)
Apr 12, 2024
13.35
13.82
12.54
12.77
526,832
-0.73(-5.41%)
Apr 11, 2024
12.88
13.61
12.41
13.50
527,955
+0.74(+5.80%)
Apr 10, 2024
12.31
13.01
12.20
12.76
603,027
-0.09(-0.70%)
Apr 09, 2024
13.00
13.30
12.18
12.85
1,770,535
-0.15(-1.15%)
Apr 08, 2024
12.70
13.49
12.52
13.00
991,118
+0.43(+3.42%)
Apr 05, 2024
12.18
12.86
11.80
12.57
635,910
+0.40(+3.29%)
Apr 04, 2024
13.05
13.89
11.77
12.17
892,563
-0.64(-5.03%)
Apr 03, 2024
13.04
13.49
12.33
12.81
1,379,763
-0.27(-2.03%)
Apr 02, 2024
13.10
13.11
12.00
13.08
1,999,601
-0.41(-3.04%)
Apr 01, 2024
13.22
13.63
12.59
13.49
1,450,973
-0.01(-0.07%)
Mar 28, 2024
14.19
13.03
12.97
13.50
4,747,299
-0.67(-4.73%)
Mar 27, 2024
11.20
16.40
10.35
14.17
17,740,776
+3.88(+37.71%)
Mar 26, 2024
11.07
13.00
10.16
10.29
19,457,952
+3.79(+58.31%)
Mar 25, 2024
6.290
6.800
6.290
6.500
2,456,179
+0.20(+3.17%)
Mar 22, 2024
6.010
6.450
5.930
6.300
1,161,542
+0.31(+5.18%)
Mar 21, 2024
6.110
6.343
5.800
5.990
107,005
+0.00(+0.00%)
Mar 20, 2024
5.820
6.180
5.600
5.990
117,944
+0.19(+3.28%)
Mar 19, 2024
5.900
6.395
5.710
5.800
461,508
-0.28(-4.61%)
Mar 18, 2024
6.400
6.710
5.920
6.080
152,544
-0.31(-4.85%)
Mar 15, 2024
6.480
6.795
6.170
6.390
262,040
-0.09(-1.39%)
Mar 14, 2024
6.850
6.955
6.420
6.480
356,630
-0.37(-5.40%)
Mar 13, 2024
6.600
6.890
6.500
6.850
210,043
+0.22(+3.32%)
Mar 12, 2024
7.230
7.525
6.560
6.630
757,253
-0.59(-8.17%)
Mar 11, 2024
7.600
7.645
7.050
7.220
58,352
-0.35(-4.62%)
Mar 08, 2024
7.860
8.170
7.460
7.570
134,271
-0.08(-1.05%)
Mar 07, 2024
8.090
8.580
7.430
7.650
241,876
-0.32(-4.02%)
Mar 06, 2024
7.170
8.100
6.740
7.970
272,705
+0.84(+11.78%)
Mar 05, 2024
6.860
7.900
6.550
7.130
329,616
+0.27(+4.01%)
Mar 04, 2024
7.630
7.740
6.800
6.855
340,794
-0.77(-10.16%)
Mar 01, 2024
7.740
8.000
7.460
7.630
307,240
-0.11(-1.42%)
Feb 29, 2024
8.180
8.250
7.620
7.740
267,462
-0.22(-2.76%)
Feb 28, 2024
8.170
8.440
7.620
7.960
588,831
-0.21(-2.57%)
Feb 27, 2024
6.820
8.390
6.600
8.170
732,847
+1.52(+22.86%)
Feb 26, 2024
6.000
7.110
5.990
6.650
486,203
+0.71(+11.95%)
Feb 23, 2024
5.300
6.130
5.281
5.940
159,254
+0.62(+11.65%)
Feb 22, 2024
5.360
5.600
5.210
5.320
135,603
-0.04(-0.75%)
Feb 21, 2024
5.400
5.680
5.200
5.360
89,173
-0.02(-0.37%)
Feb 20, 2024
5.220
5.420
5.145
5.380
117,459
+0.11(+2.09%)
Feb 16, 2024
5.240
5.480
5.115
5.270
117,254
-0.04(-0.75%)
Feb 15, 2024
5.290
5.390
4.920
5.310
216,640
+0.14(+2.71%)
Feb 14, 2024
4.390
5.420
4.380
5.170
666,927
+1.05(+25.49%)
Feb 13, 2024
4.750
5.110
4.090
4.120
158,394
-0.86(-17.27%)
Feb 12, 2024
4.680
5.010
4.680
4.980
145,029
+0.31(+6.64%)
Feb 09, 2024
4.370
4.740
4.370
4.670
80,647
+0.28(+6.38%)
Feb 08, 2024
4.360
4.470
4.300
4.390
89,843
+0.05(+1.15%)
Feb 07, 2024
4.720
4.900
4.340
4.340
59,691
-0.37(-7.86%)
Feb 06, 2024
4.430
4.780
4.390
4.710
109,540
+0.25(+5.61%)
Feb 05, 2024
4.570
4.600
4.350
4.460
65,541
-0.20(-4.19%)
Feb 02, 2024
4.840
4.860
4.640
4.655
50,125
-0.23(-4.81%)
Feb 01, 2024
4.850
4.980
4.605
4.890
116,222
+0.05(+1.03%)
Jan 31, 2024
4.860
5.120
4.760
4.840
168,055
+0.01(+0.21%)
Jan 30, 2024
5.190
5.190
4.750
4.830
142,205
-0.43(-8.17%)
Jan 29, 2024
4.910
5.270
4.850
5.260
148,419
+0.34(+6.91%)
Jan 26, 2024
4.880
4.980
4.780
4.920
43,632
+0.08(+1.65%)
Jan 25, 2024
4.840
4.870
4.660
4.840
100,349
+0.07(+1.47%)
Jan 24, 2024
5.030
5.030
4.750
4.770
52,832
-0.16(-3.25%)
Jan 23, 2024
5.010
5.050
4.860
4.930
83,769
-0.03(-0.60%)
Jan 22, 2024
4.940
5.105
4.880
4.960
105,868
+0.03(+0.61%)
Jan 19, 2024
4.890
5.020
4.770
4.930
248,253
+0.07(+1.44%)
Jan 18, 2024
4.840
4.895
4.710
4.860
121,422
+0.05(+1.04%)
Jan 17, 2024
4.890
4.890
4.650
4.810
144,441
-0.18(-3.61%)
Jan 16, 2024
5.030
5.110
4.940
4.990
166,396
-0.13(-2.54%)
Jan 12, 2024
5.300
5.410
5.110
5.120
72,173
-0.12(-2.20%)
Jan 11, 2024
5.260
5.279
5.095
5.235
95,287
-0.04(-0.85%)
Jan 10, 2024
5.330
5.430
5.220
5.280
76,339
-0.03(-0.56%)
Jan 09, 2024
5.310
5.410
5.210
5.310
138,555
-0.01(-0.19%)
Jan 08, 2024
5.180
5.345
4.960
5.320
123,200
+0.06(+1.14%)
Jan 05, 2024
5.200
5.290
4.910
5.260
202,441
+0.00(+0.00%)
Jan 04, 2024
5.510
5.560
5.220
5.260
321,421
-0.22(-4.01%)
Jan 03, 2024
5.770
5.920
5.420
5.480
318,039
-0.38(-6.48%)
Jan 02, 2024
5.160
6.040
5.100
5.860
429,186
+0.60(+11.41%)
Dec 29, 2023
5.460
5.500
5.230
5.260
93,156
-0.14(-2.59%)
Dec 28, 2023
5.320
5.520
5.290
5.400
162,236
+0.05(+0.93%)
Dec 27, 2023
5.310
5.389
5.097
5.350
188,419
+0.09(+1.71%)
Dec 26, 2023
5.420
5.450
5.240
5.260
1,412,933
-0.07(-1.31%)
Dec 22, 2023
5.240
5.390
5.240
5.330
136,091
+0.17(+3.29%)
Dec 21, 2023
4.990
5.200
4.990
5.160
119,167
+0.29(+6.06%)
Dec 20, 2023
5.200
5.270
4.860
4.865
157,721
-0.34(-6.62%)
Dec 19, 2023
5.090
5.360
5.090
5.210
156,884
+0.17(+3.27%)
Dec 18, 2023
5.130
5.170
4.940
5.045
127,259
-0.08(-1.46%)
Dec 15, 2023
5.230
5.420
5.050
5.120
656,520
-0.02(-0.39%)
Dec 14, 2023
5.240
5.330
4.980
5.140
214,533
-0.05(-0.96%)
Dec 13, 2023
4.930
5.190
4.870
5.190
251,839
+0.26(+5.27%)
Dec 12, 2023
4.920
4.970
4.730
4.930
107,037
+0.05(+1.02%)
Dec 11, 2023
4.720
4.920
4.560
4.880
343,526
+0.11(+2.31%)
Dec 08, 2023
4.560
5.050
4.560
4.770
663,432
+0.17(+3.70%)
Dec 07, 2023
4.270
4.670
4.150
4.600
278,127
+0.39(+9.26%)
Dec 06, 2023
4.160
4.428
4.130
4.210
159,658
+0.08(+1.94%)
Dec 05, 2023
4.170
4.425
4.130
4.130
93,704
-0.07(-1.67%)
Dec 04, 2023
3.910
4.320
3.776
4.200
301,366
+0.25(+6.33%)
Dec 01, 2023
3.840
4.030
3.771
3.950
140,125
+0.16(+4.22%)
Nov 30, 2023
3.880
4.040
3.770
3.790
719,745
-0.06(-1.56%)
Nov 29, 2023
4.060
4.310
3.820
3.850
204,524
-0.20(-4.94%)
Nov 28, 2023
4.040
4.120
3.920
4.050
417,610
+0.01(+0.25%)
Nov 27, 2023
4.040
4.090
3.950
4.040
76,441
+0.02(+0.50%)
Nov 24, 2023
3.910
4.050
3.910
4.020
28,386
+0.14(+3.61%)
Nov 22, 2023
3.920
3.930
3.850
3.880
54,791
-0.02(-0.51%)
Nov 21, 2023
4.120
4.120
3.880
3.900
92,476
-0.27(-6.47%)
Nov 20, 2023
4.180
4.320
4.120
4.170
76,118
-0.05(-1.18%)
Nov 17, 2023
4.180
4.240
4.050
4.220
106,683
+0.05(+1.20%)
Nov 16, 2023
4.660
4.660
4.140
4.170
100,542
-0.44(-9.54%)
Nov 15, 2023
4.660
4.780
4.660
4.610
218,309
-0.10(-2.12%)
Nov 14, 2023
4.460
4.740
4.460
4.710
203,288
+0.44(+10.30%)
Nov 13, 2023
4.250
4.285
4.065
4.270
189,926
+0.01(+0.23%)
Nov 10, 2023
4.530
4.530
4.250
4.260
272,228
-0.27(-5.96%)
Nov 09, 2023
4.630
4.630
4.480
4.530
199,343
-0.08(-1.74%)
Nov 08, 2023
4.850
4.980
4.540
4.610
196,460
-0.24(-4.95%)
Nov 07, 2023
4.310
4.960
4.290
4.850
226,211
+0.54(+12.53%)
Nov 06, 2023
4.280
4.480
4.225
4.310
164,791
+0.05(+1.17%)
Nov 03, 2023
4.180
4.382
4.180
4.260
155,847
+0.14(+3.40%)
Nov 02, 2023
4.090
4.200
4.015
4.120
142,018
+0.04(+0.98%)
Nov 01, 2023
3.790
4.115
3.750
4.080
154,674
+0.27(+7.09%)
Oct 31, 2023
3.540
3.820
3.460
3.810
124,837
+0.24(+6.72%)
Oct 30, 2023
3.400
3.580
3.400
3.570
98,620
+0.20(+5.93%)
Oct 27, 2023
3.520
3.525
3.350
3.370
147,461
-0.09(-2.60%)
Oct 26, 2023
3.510
3.580
3.435
3.460
176,693
-0.04(-1.14%)
Oct 25, 2023
3.570
3.570
3.395
3.500
121,109
-0.07(-1.96%)
Oct 24, 2023
3.650
3.740
3.530
3.570
150,569
-0.05(-1.38%)
Oct 23, 2023
3.670
3.730
3.595
3.620
148,905
-0.11(-2.95%)
Oct 20, 2023
3.690
3.810
3.665
3.730
190,115
+0.03(+0.81%)
Oct 19, 2023
3.790
3.820
3.640
3.700
189,516
+0.00(+0.00%)
Oct 18, 2023
3.970
3.970
3.680
3.700
130,522
-0.27(-6.80%)
Oct 17, 2023
3.930
4.090
3.910
3.970
202,372
-0.03(-0.75%)
Oct 16, 2023
4.130
4.110
3.880
4.000
197,181
-0.09(-2.32%)
Oct 13, 2023
3.930
4.110
3.890
4.095
233,944
+0.17(+4.46%)
Oct 12, 2023
4.090
4.100
3.850
3.920
284,377
-0.22(-5.31%)
Oct 11, 2023
4.160
4.370
4.050
4.140
270,507
+0.04(+0.98%)
Oct 10, 2023
3.760
4.130
3.760
4.100
254,385
+0.32(+8.47%)
Oct 09, 2023
3.890
3.890
3.650
3.780
124,243
-0.11(-2.83%)
Oct 06, 2023
3.850
4.040
3.720
3.890
354,555
+0.09(+2.37%)
Oct 05, 2023
3.540
3.830
3.500
3.800
260,299
+0.24(+6.74%)
Oct 04, 2023
3.570
3.590
3.370
3.560
398,684
-0.02(-0.56%)
Oct 03, 2023
3.690
3.770
3.520
3.580
252,632
-0.11(-2.98%)
Oct 02, 2023
3.930
3.975
3.650
3.690
242,411
-0.25(-6.35%)
Sep 29, 2023
3.800
3.980
3.750
3.940
211,951
+0.16(+4.23%)
Sep 28, 2023
3.990
3.990
3.630
3.780
127,777
-0.12(-3.08%)
Sep 27, 2023
3.940
4.040
3.880
3.900
113,680
+0.01(+0.26%)
Sep 26, 2023
3.860
3.965
3.750
3.890
336,667
+0.02(+0.52%)
Sep 25, 2023
4.160
3.965
3.860
3.870
163,256
-0.31(-7.42%)
Sep 22, 2023
4.170
4.300
4.080
4.180
229,369
+0.03(+0.72%)
Sep 21, 2023
4.430
4.430
4.100
4.150
196,878
-0.29(-6.53%)
Sep 20, 2023
4.790
4.830
4.430
4.440
388,237
-0.32(-6.72%)
Sep 19, 2023
4.740
4.840
4.680
4.760
140,498
+0.03(+0.63%)
Sep 18, 2023
5.000
5.000
4.540
4.730
246,301
-0.25(-5.02%)
Sep 15, 2023
5.090
5.210
4.920
4.980
795,465
-0.09(-1.78%)
Sep 14, 2023
4.970
5.110
4.900
5.070
138,404
+0.10(+2.01%)
Sep 13, 2023
5.260
5.260
4.930
4.970
161,484
-0.25(-4.79%)
Sep 12, 2023
5.260
5.320
5.150
5.220
181,274
-0.07(-1.32%)
Sep 11, 2023
5.310
5.380
5.228
5.290
99,644
-0.02(-0.38%)
Sep 08, 2023
5.390
5.410
5.230
5.310
136,900
-0.08(-1.48%)
Sep 07, 2023
5.310
5.460
5.230
5.390
165,948
+0.09(+1.70%)
Sep 06, 2023
5.470
5.540
5.150
5.300
305,008
-0.17(-3.11%)
Sep 05, 2023
5.500
5.700
5.430
5.470
289,214
-0.07(-1.26%)
Sep 01, 2023
5.650
5.685
5.470
5.540
230,628
-0.08(-1.42%)
Aug 31, 2023
5.730
5.820
5.600
5.620
129,027
-0.13(-2.26%)
Aug 30, 2023
5.900
5.939
5.640
5.750
147,757
-0.12(-2.04%)
Aug 29, 2023
5.860
5.900
5.790
5.870
157,923
+0.03(+0.51%)
Aug 28, 2023
5.770
5.850
5.670
5.840
113,557
+0.12(+2.10%)
Aug 25, 2023
5.670
5.800
5.510
5.720
231,165
+0.11(+1.96%)
Aug 24, 2023
5.820
5.820
5.550
5.610
139,321
-0.18(-3.11%)
Aug 23, 2023
5.740
5.870
5.710
5.790
181,801
+0.13(+2.30%)
Aug 22, 2023
5.600
5.750
5.410
5.660
216,730
+0.08(+1.43%)
Aug 21, 2023
5.510
5.720
5.405
5.580
186,878
+0.10(+1.82%)
Aug 18, 2023
5.480
5.720
5.440
5.480
310,391
-0.08(-1.44%)
Aug 17, 2023
5.500
5.620
5.400
5.560
346,415
+0.11(+2.02%)
Aug 16, 2023
5.560
5.610
5.340
5.450
168,966
-0.12(-2.15%)
Aug 15, 2023
5.450
5.702
5.385
5.570
375,077
+0.11(+2.01%)
Aug 14, 2023
5.380
5.510
5.220
5.460
218,673
+0.02(+0.37%)
Aug 11, 2023
5.670
5.760
5.300
5.440
1,129,337
-0.24(-4.23%)
Aug 10, 2023
5.610
5.860
5.600
5.680
188,027
+0.10(+1.79%)
Aug 09, 2023
5.550
5.650
5.300
5.580
1,072,725
+0.03(+0.54%)
Aug 08, 2023
5.730
5.780
5.332
5.550
524,223
-0.30(-5.13%)
Aug 07, 2023
5.610
5.970
5.395
5.850
558,737
-0.27(-4.41%)
Aug 04, 2023
5.930
6.140
5.910
6.120
353,049
+0.27(+4.62%)
Aug 03, 2023
6.190
6.230
5.790
5.850
440,411
-0.41(-6.55%)
Aug 02, 2023
6.270
6.370
6.110
6.260
457,909
-0.12(-1.88%)
Aug 01, 2023
6.470
6.580
6.320
6.380
266,611
-0.26(-3.92%)
Jul 31, 2023
6.340
6.700
6.270
6.640
555,769
+0.31(+4.90%)
Jul 28, 2023
6.250
6.525
6.000
6.330
1,521,258
+0.19(+3.09%)
Jul 27, 2023
6.060
6.290
5.880
6.140
1,231,325
+0.14(+2.33%)
Jul 26, 2023
6.320
6.470
5.900
6.000
1,206,725
-0.47(-7.26%)
Jul 25, 2023
6.740
6.960
6.115
6.470
4,928,629
-3.06(-32.11%)
Jul 24, 2023
12.00
12.32
9.490
9.530
654,912
-2.46(-20.52%)
Jul 21, 2023
11.35
12.45
11.35
11.99
685,411
+0.86(+7.73%)
Jul 20, 2023
11.45
11.51
10.93
11.13
204,940
-0.22(-1.94%)
Jul 19, 2023
10.72
11.85
10.72
11.35
208,405
+0.67(+6.27%)
Jul 18, 2023
10.45
11.00
10.45
10.68
113,010
+0.26(+2.50%)
Jul 17, 2023
10.19
10.50
10.16
10.42
166,785
+0.27(+2.66%)
Jul 14, 2023
10.27
10.27
10.05
10.15
73,340
-0.04(-0.39%)
Jul 13, 2023
10.17
10.34
9.995
10.19
231,535
+0.03(+0.30%)
Jul 12, 2023
10.39
10.46
10.10
10.16
117,515
+0.01(+0.10%)
Jul 11, 2023
10.04
10.26
9.905
10.15
123,362
+0.13(+1.30%)
Jul 10, 2023
10.10
10.33
9.960
10.02
125,037
-0.08(-0.79%)
Jul 07, 2023
10.02
10.33
10.00
10.10
134,192
+0.08(+0.80%)
Jul 06, 2023
10.16
10.16
9.850
10.02
202,931
-0.26(-2.53%)
Jul 05, 2023
10.29
10.50
9.830
10.28
183,679
-0.38(-3.56%)
Jul 03, 2023
10.59
10.77
10.33
10.66
91,115
+0.03(+0.28%)
Jun 30, 2023
10.62
11.03
10.46
10.63
154,377
+0.13(+1.24%)
Jun 29, 2023
10.95
11.00
10.45
10.50
213,434
-0.49(-4.46%)
Jun 28, 2023
10.92
11.18
10.64
10.99
256,362
-0.03(-0.27%)
Jun 27, 2023
10.42
11.07
10.06
11.02
187,202
+0.58(+5.61%)
Jun 26, 2023
11.12
11.12
9.970
10.44
382,777
-0.67(-6.08%)
Jun 23, 2023
13.00
13.04
10.90
11.11
1,224,345
-2.02(-15.38%)
Jun 22, 2023
13.50
13.81
13.00
13.13
317,043
-0.37(-2.74%)
Jun 21, 2023
13.45
14.00
13.12
13.50
541,909
-0.32(-2.32%)
Jun 20, 2023
13.00
13.87
12.82
13.82
538,218
+0.82(+6.31%)
Jun 16, 2023
13.08
13.20
12.71
13.00
731,671
+0.07(+0.54%)
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.