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
Energous Corp
(NQ:
WATT
)
1.400
+0.030 (+2.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2024
1.410
1.430
1.380
1.400
26,606
+0.03(+2.19%)
May 30, 2024
1.400
1.431
1.350
1.370
23,430
-0.06(-4.20%)
May 29, 2024
1.400
1.430
1.360
1.430
23,165
+0.03(+2.14%)
May 28, 2024
1.420
1.489
1.350
1.400
28,353
+0.00(+0.00%)
May 24, 2024
1.410
1.450
1.400
1.400
28,161
-0.01(-0.71%)
May 23, 2024
1.440
1.500
1.410
1.410
17,851
-0.05(-3.42%)
May 22, 2024
1.520
1.530
1.460
1.460
17,466
-0.03(-2.01%)
May 21, 2024
1.520
1.520
1.450
1.490
31,865
-0.03(-1.97%)
May 20, 2024
1.510
1.550
1.500
1.520
33,587
-0.04(-2.56%)
May 17, 2024
1.550
1.630
1.518
1.560
29,514
+0.02(+1.30%)
May 16, 2024
1.620
1.620
1.400
1.540
42,402
-0.06(-3.75%)
May 15, 2024
1.530
1.600
1.480
1.600
34,263
+0.04(+2.56%)
May 14, 2024
1.570
1.600
1.420
1.560
43,969
+0.05(+3.31%)
May 13, 2024
1.440
1.540
1.430
1.510
34,962
+0.07(+4.86%)
May 10, 2024
1.485
1.485
1.400
1.440
19,160
-0.06(-4.00%)
May 09, 2024
1.513
1.547
1.450
1.500
11,974
-0.03(-1.96%)
May 08, 2024
1.540
1.573
1.515
1.530
14,281
-0.01(-0.65%)
May 07, 2024
1.530
1.570
1.500
1.540
14,951
-0.03(-1.91%)
May 06, 2024
1.540
1.595
1.500
1.570
74,746
+0.10(+6.80%)
May 03, 2024
1.540
1.540
1.450
1.470
29,291
+0.02(+1.38%)
May 02, 2024
1.390
1.550
1.371
1.450
82,200
+0.10(+7.41%)
May 01, 2024
1.350
1.400
1.330
1.350
8,223
-0.04(-2.88%)
Apr 30, 2024
1.370
1.421
1.331
1.390
26,437
-0.01(-0.71%)
Apr 29, 2024
1.360
1.420
1.330
1.400
16,058
+0.04(+2.94%)
Apr 26, 2024
1.330
1.390
1.300
1.360
26,314
+0.01(+0.74%)
Apr 25, 2024
1.370
1.400
1.300
1.350
61,175
-0.05(-3.57%)
Apr 24, 2024
1.380
1.433
1.380
1.400
18,015
+0.04(+2.94%)
Apr 23, 2024
1.340
1.370
1.330
1.360
22,500
+0.01(+0.74%)
Apr 22, 2024
1.430
1.460
1.310
1.350
83,201
-0.02(-1.46%)
Apr 19, 2024
1.500
1.500
1.360
1.370
49,354
-0.10(-6.80%)
Apr 18, 2024
1.430
1.480
1.430
1.470
31,292
+0.04(+3.16%)
Apr 17, 2024
1.630
1.629
1.420
1.425
103,049
-0.16(-9.81%)
Apr 16, 2024
1.610
1.610
1.521
1.580
83,642
+0.03(+1.61%)
Apr 15, 2024
1.760
1.760
1.550
1.555
89,546
-0.11(-6.89%)
Apr 12, 2024
1.800
1.800
1.650
1.670
50,950
-0.05(-2.91%)
Apr 11, 2024
1.880
1.880
1.695
1.720
48,362
-0.07(-3.91%)
Apr 10, 2024
1.870
1.879
1.750
1.790
30,781
-0.06(-3.24%)
Apr 09, 2024
1.890
1.890
1.810
1.850
22,825
-0.03(-1.60%)
Apr 08, 2024
1.920
1.920
1.850
1.880
18,676
-0.03(-1.57%)
Apr 05, 2024
1.930
2.023
1.905
1.910
48,898
-0.10(-4.98%)
Apr 04, 2024
1.920
2.045
1.885
2.010
87,489
+0.15(+8.06%)
Apr 03, 2024
1.840
1.880
1.810
1.860
39,739
+0.01(+0.54%)
Apr 02, 2024
1.850
1.870
1.800
1.850
37,242
+0.03(+1.65%)
Apr 01, 2024
1.950
2.090
1.750
1.820
133,368
-0.21(-10.34%)
Mar 28, 2024
2.050
2.100
1.960
2.030
316,396
+0.08(+4.10%)
Mar 27, 2024
1.840
2.100
1.800
1.950
131,245
+0.15(+8.33%)
Mar 26, 2024
1.770
1.840
1.766
1.800
46,032
+0.04(+2.27%)
Mar 25, 2024
1.760
1.866
1.710
1.760
30,182
-0.02(-1.12%)
Mar 22, 2024
1.830
1.830
1.740
1.780
32,600
-0.04(-2.20%)
Mar 21, 2024
1.740
1.930
1.734
1.820
126,256
+0.13(+7.69%)
Mar 20, 2024
1.680
1.690
1.610
1.690
47,270
+0.04(+2.42%)
Mar 19, 2024
1.700
1.725
1.610
1.650
61,167
-0.05(-2.94%)
Mar 18, 2024
1.650
1.747
1.640
1.700
48,714
+0.04(+2.41%)
Mar 15, 2024
1.740
1.798
1.660
1.660
111,822
-0.14(-7.78%)
Mar 14, 2024
1.890
1.980
1.740
1.800
45,670
-0.06(-3.23%)
Mar 13, 2024
1.920
1.999
1.860
1.860
39,948
-0.07(-3.63%)
Mar 12, 2024
2.040
2.090
1.910
1.930
111,442
-0.13(-6.31%)
Mar 11, 2024
1.990
2.190
1.961
2.060
72,788
+0.07(+3.52%)
Mar 08, 2024
2.010
2.100
1.980
1.990
59,194
-0.03(-1.49%)
Mar 07, 2024
2.050
2.098
2.000
2.020
34,602
+0.02(+1.00%)
Mar 06, 2024
1.910
2.080
1.910
2.000
46,284
+0.09(+4.71%)
Mar 05, 2024
1.990
1.990
1.810
1.910
54,233
-0.07(-3.54%)
Mar 04, 2024
2.050
2.090
1.930
1.980
52,396
-0.07(-3.41%)
Mar 01, 2024
2.090
2.175
2.020
2.050
50,222
-0.05(-2.38%)
Feb 29, 2024
2.160
2.250
2.100
2.100
57,477
-0.05(-2.33%)
Feb 28, 2024
2.180
2.180
2.010
2.150
31,560
+0.01(+0.47%)
Feb 27, 2024
2.200
2.200
2.080
2.140
45,235
-0.03(-1.61%)
Feb 26, 2024
2.050
2.240
2.050
2.175
51,278
+0.17(+8.48%)
Feb 23, 2024
2.070
2.130
1.880
2.005
51,692
-0.02(-1.23%)
Feb 22, 2024
2.260
2.320
2.030
2.030
63,964
-0.15(-6.88%)
Feb 21, 2024
2.300
2.440
2.090
2.180
52,257
-0.09(-3.96%)
Feb 20, 2024
2.510
2.579
2.180
2.270
101,394
-0.15(-6.20%)
Feb 16, 2024
2.130
2.580
2.100
2.420
365,565
-0.14(-5.47%)
Feb 15, 2024
1.940
2.750
1.940
2.560
776,224
+0.62(+32.30%)
Feb 14, 2024
1.900
1.940
1.850
1.935
47,880
+0.10(+5.74%)
Feb 13, 2024
1.890
1.910
1.825
1.830
19,529
-0.06(-3.17%)
Feb 12, 2024
1.740
1.900
1.735
1.890
47,502
+0.15(+8.62%)
Feb 09, 2024
1.700
1.750
1.688
1.740
25,433
+0.06(+3.57%)
Feb 08, 2024
1.690
1.734
1.650
1.680
37,777
+0.00(+0.30%)
Feb 07, 2024
1.690
1.690
1.640
1.675
19,672
+0.03(+1.52%)
Feb 06, 2024
1.680
1.680
1.635
1.650
13,208
+0.03(+1.85%)
Feb 05, 2024
1.660
1.675
1.600
1.620
27,609
-0.04(-2.41%)
Feb 02, 2024
1.750
1.750
1.650
1.660
26,646
-0.07(-4.05%)
Feb 01, 2024
1.780
1.780
1.720
1.730
28,159
-0.04(-2.26%)
Jan 31, 2024
1.830
1.890
1.760
1.770
41,514
-0.05(-3.01%)
Jan 30, 2024
1.870
1.890
1.820
1.825
22,745
-0.02(-0.82%)
Jan 29, 2024
1.850
1.870
1.810
1.840
23,848
-0.04(-2.13%)
Jan 26, 2024
1.870
1.900
1.810
1.880
13,731
+0.02(+1.08%)
Jan 25, 2024
1.820
1.960
1.740
1.860
84,237
+0.06(+3.33%)
Jan 24, 2024
1.850
1.850
1.800
1.800
11,968
-0.04(-2.17%)
Jan 23, 2024
1.840
1.850
1.770
1.840
16,521
+0.02(+1.10%)
Jan 22, 2024
1.770
1.850
1.740
1.820
27,182
+0.02(+1.11%)
Jan 19, 2024
1.800
1.810
1.710
1.800
28,090
+0.05(+2.86%)
Jan 18, 2024
1.640
1.750
1.640
1.750
23,578
+0.13(+8.02%)
Jan 17, 2024
1.680
1.680
1.610
1.620
19,230
-0.05(-2.99%)
Jan 16, 2024
1.740
1.870
1.665
1.670
92,128
-0.07(-4.02%)
Jan 12, 2024
1.750
1.750
1.700
1.740
43,015
+0.08(+4.82%)
Jan 11, 2024
1.730
1.750
1.650
1.660
17,927
-0.07(-4.05%)
Jan 10, 2024
1.680
1.740
1.600
1.730
50,299
+0.09(+5.49%)
Jan 09, 2024
1.640
1.660
1.590
1.640
25,441
-0.01(-0.61%)
Jan 08, 2024
1.640
1.670
1.600
1.650
34,539
+0.02(+1.23%)
Jan 05, 2024
1.710
1.710
1.600
1.630
42,026
-0.06(-3.55%)
Jan 04, 2024
1.620
1.760
1.610
1.690
52,308
+0.09(+5.62%)
Jan 03, 2024
1.700
1.700
1.590
1.600
38,030
-0.03(-1.84%)
Jan 02, 2024
1.810
1.810
1.630
1.630
112,091
-0.20(-10.93%)
Dec 29, 2023
2.020
2.020
1.810
1.830
108,497
-0.10(-5.43%)
Dec 28, 2023
1.950
1.990
1.925
1.935
82,884
+0.01(+0.26%)
Dec 27, 2023
2.010
2.075
1.890
1.930
115,393
-0.13(-6.31%)
Dec 26, 2023
2.030
2.060
1.950
2.060
63,445
+0.04(+1.98%)
Dec 22, 2023
2.060
2.070
1.980
2.020
47,727
-0.05(-2.42%)
Dec 21, 2023
2.040
2.100
2.040
2.070
10,294
+0.06(+2.99%)
Dec 20, 2023
2.050
2.100
2.000
2.010
26,325
-0.06(-2.98%)
Dec 19, 2023
1.990
2.120
1.990
2.072
58,344
+0.07(+3.58%)
Dec 18, 2023
2.010
2.079
1.960
2.000
30,222
-0.05(-2.44%)
Dec 15, 2023
2.070
2.177
1.960
2.050
31,203
-0.03(-1.20%)
Dec 14, 2023
2.130
2.280
1.982
2.075
71,925
-0.00(-0.24%)
Dec 13, 2023
1.900
2.130
1.750
2.080
69,200
+0.22(+11.83%)
Dec 12, 2023
1.930
1.960
1.820
1.860
16,201
-0.07(-3.78%)
Dec 11, 2023
2.020
2.020
1.910
1.933
26,113
-0.07(-3.35%)
Dec 08, 2023
2.000
2.050
1.980
2.000
20,213
-0.01(-0.50%)
Dec 07, 2023
2.000
2.050
1.960
2.010
10,042
+0.01(+0.50%)
Dec 06, 2023
2.000
2.100
1.920
2.000
33,696
+0.04(+2.30%)
Dec 05, 2023
1.940
2.000
1.940
1.955
14,470
-0.04(-2.25%)
Dec 04, 2023
1.940
2.000
1.940
2.000
19,624
+0.03(+1.52%)
Dec 01, 2023
1.990
2.035
1.944
1.970
26,985
-0.05(-2.48%)
Nov 30, 2023
2.090
2.087
1.900
2.020
38,875
-0.02(-0.98%)
Nov 29, 2023
2.100
2.100
1.970
2.040
35,975
-0.05(-2.39%)
Nov 28, 2023
2.270
2.270
2.000
2.090
50,579
+0.00(+0.00%)
Nov 27, 2023
2.040
2.160
2.010
2.090
66,800
+0.09(+4.76%)
Nov 24, 2023
2.050
2.130
1.980
1.995
47,237
-0.09(-4.55%)
Nov 22, 2023
1.930
2.220
1.880
2.090
44,785
+0.13(+6.63%)
Nov 21, 2023
1.980
2.020
1.940
1.960
14,186
-0.01(-0.51%)
Nov 20, 2023
2.070
2.210
1.970
1.970
99,078
-0.01(-0.40%)
Nov 17, 2023
1.980
2.030
1.850
1.978
63,625
+0.03(+1.43%)
Nov 16, 2023
2.100
2.179
1.940
1.950
66,203
+0.02(+1.04%)
Nov 15, 2023
1.750
2.063
1.744
1.930
93,195
+0.18(+10.29%)
Nov 14, 2023
1.810
1.850
1.720
1.750
50,436
-0.06(-3.31%)
Nov 13, 2023
1.900
1.900
1.810
1.810
30,782
-0.01(-0.55%)
Nov 10, 2023
2.460
2.460
1.810
1.820
120,137
-0.64(-26.02%)
Nov 09, 2023
2.600
2.646
2.395
2.460
55,210
-0.10(-3.72%)
Nov 08, 2023
2.240
2.670
2.080
2.555
319,209
+0.35(+15.61%)
Nov 07, 2023
2.100
2.250
2.048
2.210
48,202
+0.12(+5.74%)
Nov 06, 2023
2.110
2.210
2.010
2.090
35,940
-0.01(-0.48%)
Nov 03, 2023
2.050
2.240
1.986
2.100
98,771
+0.08(+3.96%)
Nov 02, 2023
1.850
2.180
1.830
2.020
228,214
+0.29(+16.76%)
Nov 01, 2023
1.640
1.830
1.640
1.730
32,740
+0.06(+3.47%)
Oct 31, 2023
1.630
1.740
1.620
1.672
27,241
+0.05(+3.21%)
Oct 30, 2023
1.690
1.730
1.610
1.620
23,130
+0.00(+0.00%)
Oct 27, 2023
1.650
1.730
1.620
1.620
17,343
-0.04(-2.41%)
Oct 26, 2023
1.650
1.740
1.650
1.660
5,632
+0.00(+0.00%)
Oct 25, 2023
1.710
1.850
1.650
1.660
48,798
-0.05(-2.92%)
Oct 24, 2023
1.700
1.730
1.660
1.710
9,531
+0.03(+1.79%)
Oct 23, 2023
1.720
1.730
1.674
1.680
18,957
-0.06(-3.17%)
Oct 20, 2023
1.810
1.810
1.720
1.735
12,118
-0.03(-1.86%)
Oct 19, 2023
1.740
1.805
1.740
1.768
14,707
+0.03(+1.60%)
Oct 18, 2023
1.770
1.790
1.730
1.740
8,516
-0.05(-2.79%)
Oct 17, 2023
1.720
1.815
1.718
1.790
15,204
+0.04(+2.29%)
Oct 16, 2023
1.860
1.870
1.715
1.750
44,810
-0.01(-0.57%)
Oct 13, 2023
1.870
1.870
1.740
1.760
20,846
-0.03(-1.68%)
Oct 12, 2023
1.890
1.890
1.780
1.790
25,158
+0.01(+0.56%)
Oct 11, 2023
1.870
1.911
1.702
1.780
24,530
-0.05(-2.73%)
Oct 10, 2023
1.620
1.960
1.620
1.830
101,517
+0.18(+10.91%)
Oct 09, 2023
1.590
1.650
1.570
1.650
14,054
+0.09(+5.76%)
Oct 06, 2023
1.590
1.590
1.550
1.560
7,600
-0.01(-0.62%)
Oct 05, 2023
1.600
1.630
1.510
1.570
17,082
-0.06(-3.98%)
Oct 04, 2023
1.600
1.640
1.550
1.635
16,285
+0.03(+2.19%)
Oct 03, 2023
1.550
1.653
1.550
1.600
13,427
+0.02(+1.27%)
Oct 02, 2023
1.630
1.655
1.550
1.580
23,128
-0.02(-1.25%)
Sep 29, 2023
1.650
1.690
1.600
1.600
29,853
-0.04(-2.44%)
Sep 28, 2023
1.680
1.750
1.590
1.640
59,491
-0.03(-1.80%)
Sep 27, 2023
1.690
1.690
1.670
1.670
15,473
+0.01(+0.60%)
Sep 26, 2023
1.650
1.700
1.650
1.660
16,049
+0.00(+0.00%)
Sep 25, 2023
1.600
1.690
1.660
1.660
32,196
+0.02(+1.22%)
Sep 22, 2023
1.690
1.710
1.610
1.640
16,436
-0.02(-1.20%)
Sep 21, 2023
1.660
1.749
1.650
1.660
17,166
-0.02(-1.19%)
Sep 20, 2023
1.730
1.790
1.640
1.680
14,369
-0.05(-2.89%)
Sep 19, 2023
1.800
1.830
1.700
1.730
23,935
-0.08(-4.42%)
Sep 18, 2023
1.860
1.880
1.750
1.810
92,186
-0.03(-1.63%)
Sep 15, 2023
1.780
1.850
1.764
1.840
45,485
+0.06(+3.37%)
Sep 14, 2023
1.660
1.789
1.620
1.780
43,175
+0.14(+8.54%)
Sep 13, 2023
1.630
1.700
1.560
1.640
23,399
+0.01(+0.61%)
Sep 12, 2023
1.570
1.700
1.556
1.630
25,331
+0.06(+3.82%)
Sep 11, 2023
1.630
1.645
1.570
1.570
28,909
-0.06(-3.68%)
Sep 08, 2023
1.660
1.680
1.600
1.630
34,419
+0.00(+0.00%)
Sep 07, 2023
1.750
1.765
1.600
1.630
58,105
-0.15(-8.37%)
Sep 06, 2023
1.810
1.890
1.720
1.779
108,720
+0.00(+0.22%)
Sep 05, 2023
2.010
2.069
1.760
1.775
163,449
-0.23(-11.25%)
Sep 01, 2023
2.100
2.105
2.000
2.000
69,436
+0.00(+0.00%)
Aug 31, 2023
2.330
2.410
1.980
2.000
282,916
-0.46(-18.70%)
Aug 30, 2023
2.630
2.760
2.430
2.460
109,891
-0.11(-4.28%)
Aug 29, 2023
2.360
2.820
2.340
2.570
198,948
+0.20(+8.44%)
Aug 28, 2023
2.350
2.444
2.255
2.370
42,160
+0.07(+3.04%)
Aug 25, 2023
2.250
2.300
2.250
2.300
24,380
+0.08(+3.60%)
Aug 24, 2023
2.350
2.370
2.200
2.220
57,505
-0.12(-5.13%)
Aug 23, 2023
2.200
2.360
2.180
2.340
58,855
+0.15(+6.85%)
Aug 22, 2023
2.160
2.299
2.160
2.190
76,098
+0.03(+1.39%)
Aug 21, 2023
2.100
2.255
2.080
2.160
115,387
+0.06(+2.86%)
Aug 18, 2023
2.050
2.160
1.990
2.100
142,680
+0.01(+0.48%)
Aug 17, 2023
2.270
2.390
1.930
2.090
275,007
-0.13(-5.86%)
Aug 16, 2023
3.120
3.150
2.200
2.220
524,740
-1.20(-35.16%)
Aug 15, 2023
4.248
4.410
3.400
3.424
205,286
-0.77(-18.44%)
Aug 14, 2023
4.580
4.600
4.100
4.198
32,569
-0.24(-5.45%)
Aug 11, 2023
5.040
5.040
4.420
4.440
44,135
-0.32(-6.64%)
Aug 10, 2023
5.000
4.980
4.672
4.756
26,482
+0.13(+2.90%)
Aug 09, 2023
4.898
4.960
4.600
4.622
19,740
-0.21(-4.43%)
Aug 08, 2023
4.780
5.070
4.666
4.836
18,119
+0.13(+2.72%)
Aug 07, 2023
5.000
5.042
4.630
4.708
24,381
-0.22(-4.39%)
Aug 04, 2023
5.582
5.600
4.716
4.924
46,232
-0.38(-7.13%)
Aug 03, 2023
4.794
5.400
4.610
5.302
51,757
+0.52(+10.87%)
Aug 02, 2023
4.852
5.000
4.564
4.782
26,786
+0.05(+1.10%)
Aug 01, 2023
5.040
5.150
4.680
4.730
40,311
-0.21(-4.21%)
Jul 31, 2023
4.500
4.980
4.480
4.938
30,262
+0.46(+10.22%)
Jul 28, 2023
4.480
4.602
4.350
4.480
29,758
+0.00(+0.00%)
Jul 27, 2023
4.280
4.598
4.280
4.480
21,583
+0.14(+3.23%)
Jul 26, 2023
4.200
4.384
4.140
4.340
36,024
+0.17(+4.08%)
Jul 25, 2023
4.600
4.600
4.168
4.170
30,370
-0.28(-6.29%)
Jul 24, 2023
4.660
4.670
4.420
4.450
18,885
-0.17(-3.68%)
Jul 21, 2023
4.680
4.798
4.550
4.620
31,761
-0.17(-3.55%)
Jul 20, 2023
4.866
4.980
4.750
4.790
16,085
-0.03(-0.66%)
Jul 19, 2023
5.000
4.920
4.700
4.822
18,814
+0.02(+0.46%)
Jul 18, 2023
4.950
4.980
4.700
4.800
39,533
-0.15(-3.03%)
Jul 17, 2023
4.800
5.000
4.806
4.950
17,283
+0.10(+2.06%)
Jul 14, 2023
4.960
5.010
4.800
4.850
37,071
-0.04(-0.90%)
Jul 13, 2023
4.990
5.000
4.800
4.894
28,224
+0.00(+0.08%)
Jul 12, 2023
4.800
4.990
4.724
4.890
76,247
-0.49(-9.11%)
Jul 11, 2023
5.080
5.600
4.900
5.380
209,790
+0.41(+8.25%)
Jul 10, 2023
5.000
5.080
4.800
4.970
34,364
+0.17(+3.63%)
Jul 07, 2023
4.900
4.960
4.742
4.796
24,622
-0.02(-0.50%)
Jul 06, 2023
5.200
5.232
4.724
4.820
21,010
-0.36(-6.95%)
Jul 05, 2023
5.200
5.278
5.100
5.180
13,899
+0.04(+0.86%)
Jul 03, 2023
4.800
5.276
4.800
5.136
43,518
+0.34(+7.00%)
Jun 30, 2023
4.800
4.880
4.400
4.800
38,398
+0.00(+0.00%)
Jun 29, 2023
5.000
4.940
4.602
4.800
44,937
-0.10(-2.04%)
Jun 28, 2023
5.372
5.400
3.600
4.900
269,067
-0.29(-5.59%)
Jun 27, 2023
5.800
5.800
5.190
5.190
26,896
-0.31(-5.60%)
Jun 26, 2023
5.400
5.984
5.400
5.498
20,979
+0.16(+3.07%)
Jun 23, 2023
6.020
6.080
5.334
5.334
35,627
-0.49(-8.35%)
Jun 22, 2023
6.780
6.780
5.820
5.820
26,530
-0.43(-6.85%)
Jun 21, 2023
6.000
6.528
5.780
6.248
41,471
+0.37(+6.33%)
Jun 20, 2023
6.800
6.800
5.840
5.876
25,204
-0.83(-12.43%)
Jun 16, 2023
6.800
7.200
6.324
6.710
32,677
-0.14(-2.02%)
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.