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
Bridger Aerospace Group Holdings, Inc. - Common Stock
(NQ:
BAER
)
4.030
+0.040 (+1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
3.900
4.030
3.900
4.030
11,131
+0.04(+1.00%)
May 23, 2024
3.980
4.090
3.870
3.990
18,143
-0.09(-2.21%)
May 22, 2024
3.940
4.116
3.940
4.080
16,719
-0.07(-1.69%)
May 21, 2024
4.050
4.160
4.050
4.150
13,447
+0.13(+3.23%)
May 20, 2024
4.190
4.365
4.002
4.020
12,131
-0.13(-3.13%)
May 17, 2024
4.070
4.180
4.050
4.150
7,695
+0.14(+3.49%)
May 16, 2024
4.040
4.190
4.010
4.010
17,505
-0.07(-1.72%)
May 15, 2024
4.110
4.130
3.902
4.080
14,621
+0.00(+0.00%)
May 14, 2024
3.990
4.220
3.900
4.080
49,560
+0.08(+2.00%)
May 13, 2024
4.080
4.210
4.000
4.000
62,487
-0.09(-2.20%)
May 10, 2024
4.200
4.224
4.060
4.090
6,069
-0.06(-1.45%)
May 09, 2024
4.110
4.250
4.110
4.150
4,385
+0.05(+1.22%)
May 08, 2024
4.290
4.450
4.100
4.100
12,202
-0.15(-3.53%)
May 07, 2024
4.500
4.500
4.250
4.250
13,942
-0.11(-2.52%)
May 06, 2024
4.260
4.500
4.130
4.360
9,568
+0.14(+3.20%)
May 03, 2024
4.570
4.570
4.191
4.225
11,335
-0.12(-2.87%)
May 02, 2024
4.060
4.380
4.060
4.350
8,657
+0.10(+2.47%)
May 01, 2024
4.150
4.300
4.060
4.245
15,662
+0.20(+4.81%)
Apr 30, 2024
4.510
4.630
3.800
4.050
48,540
-0.46(-10.20%)
Apr 29, 2024
4.700
4.820
4.500
4.510
23,641
-0.20(-4.25%)
Apr 26, 2024
4.900
4.900
4.710
4.710
22,550
-0.24(-4.75%)
Apr 25, 2024
4.880
4.945
4.875
4.945
11,558
+0.08(+1.75%)
Apr 24, 2024
4.830
5.000
4.830
4.860
6,539
-0.04(-0.82%)
Apr 23, 2024
4.920
4.920
4.820
4.900
9,263
+0.05(+1.03%)
Apr 22, 2024
4.910
4.955
4.850
4.850
11,383
-0.02(-0.41%)
Apr 19, 2024
4.960
5.037
4.810
4.870
15,574
-0.20(-3.94%)
Apr 18, 2024
5.020
5.100
4.950
5.070
12,167
+0.12(+2.42%)
Apr 17, 2024
5.050
5.100
4.950
4.950
9,965
-0.10(-2.08%)
Apr 16, 2024
4.910
5.200
4.910
5.055
10,062
-0.04(-0.88%)
Apr 15, 2024
5.090
5.100
4.970
5.100
4,816
+0.00(+0.00%)
Apr 12, 2024
5.130
5.130
4.921
5.100
8,134
+0.00(+0.00%)
Apr 11, 2024
5.020
5.100
4.850
5.100
18,042
+0.20(+4.08%)
Apr 10, 2024
4.720
5.080
4.720
4.900
6,478
+0.14(+2.94%)
Apr 09, 2024
4.700
5.040
4.670
4.760
6,152
+0.01(+0.21%)
Apr 08, 2024
5.090
5.100
4.580
4.750
117,900
-0.32(-6.31%)
Apr 05, 2024
5.150
5.150
5.060
5.070
4,050
-0.03(-0.59%)
Apr 04, 2024
5.010
5.165
5.010
5.100
14,678
+0.03(+0.59%)
Apr 03, 2024
5.090
5.105
5.060
5.070
8,349
-0.03(-0.59%)
Apr 02, 2024
5.010
5.170
5.010
5.100
9,024
+0.05(+0.99%)
Apr 01, 2024
5.000
5.150
5.000
5.050
10,451
+0.03(+0.60%)
Mar 28, 2024
5.050
5.080
4.960
5.020
29,124
+0.09(+1.83%)
Mar 27, 2024
5.150
5.180
4.900
4.930
37,123
-0.20(-3.90%)
Mar 26, 2024
5.000
5.320
5.000
5.130
9,066
+0.02(+0.39%)
Mar 25, 2024
4.930
5.350
4.930
5.110
22,275
-0.04(-0.78%)
Mar 22, 2024
5.150
5.150
4.920
5.150
68,735
+0.00(+0.00%)
Mar 21, 2024
5.000
5.440
4.760
5.150
29,210
+0.11(+2.18%)
Mar 20, 2024
6.200
6.200
4.820
5.040
40,800
-0.56(-10.00%)
Mar 19, 2024
5.020
6.000
5.000
5.600
83,766
+0.65(+13.13%)
Mar 18, 2024
5.000
5.200
4.917
4.950
24,326
+0.03(+0.61%)
Mar 15, 2024
4.940
5.100
4.905
4.920
20,551
-0.08(-1.60%)
Mar 14, 2024
4.930
5.000
4.857
5.000
8,119
+0.01(+0.20%)
Mar 13, 2024
5.000
5.000
4.900
4.990
15,286
-0.01(-0.20%)
Mar 12, 2024
5.000
5.086
4.920
5.000
19,039
-0.07(-1.38%)
Mar 11, 2024
5.100
5.160
4.978
5.070
16,123
+0.06(+1.20%)
Mar 08, 2024
5.120
5.120
4.850
5.010
14,721
+0.19(+3.94%)
Mar 07, 2024
5.100
5.100
4.820
4.820
17,165
-0.08(-1.63%)
Mar 06, 2024
4.830
4.960
4.820
4.900
12,272
+0.13(+2.73%)
Mar 05, 2024
4.770
5.100
4.770
4.770
21,089
+0.00(+0.00%)
Mar 04, 2024
5.000
5.170
4.770
4.770
35,173
-0.18(-3.64%)
Mar 01, 2024
5.110
5.200
4.850
4.950
17,370
-0.05(-1.00%)
Feb 29, 2024
5.210
5.210
4.880
5.000
21,631
+0.05(+1.01%)
Feb 28, 2024
5.100
5.355
4.770
4.950
18,551
-0.10(-1.98%)
Feb 27, 2024
5.150
5.420
4.920
5.050
17,214
+0.06(+1.18%)
Feb 26, 2024
5.050
5.258
4.750
4.991
53,792
-0.13(-2.61%)
Feb 23, 2024
5.100
5.258
5.090
5.125
12,818
+0.04(+0.69%)
Feb 22, 2024
5.200
5.395
5.090
5.090
5,158
-0.13(-2.58%)
Feb 21, 2024
5.200
5.400
5.120
5.225
19,879
+0.07(+1.46%)
Feb 20, 2024
5.500
5.500
5.000
5.150
40,292
-0.36(-6.53%)
Feb 16, 2024
5.640
5.710
5.420
5.510
37,704
-0.12(-2.22%)
Feb 15, 2024
5.640
5.770
5.610
5.635
15,889
-0.12(-2.00%)
Feb 14, 2024
5.925
5.925
5.750
5.750
16,582
-0.13(-2.21%)
Feb 13, 2024
5.690
5.880
5.610
5.880
3,930
+0.18(+3.16%)
Feb 12, 2024
5.840
5.977
5.650
5.700
11,346
-0.05(-0.87%)
Feb 09, 2024
5.650
6.080
5.650
5.750
16,517
-0.01(-0.17%)
Feb 08, 2024
5.800
5.968
5.630
5.760
8,455
-0.04(-0.69%)
Feb 07, 2024
5.820
5.970
5.580
5.800
39,271
-0.06(-1.02%)
Feb 06, 2024
5.920
5.985
5.800
5.860
16,853
-0.10(-1.68%)
Feb 05, 2024
6.160
6.230
5.865
5.960
17,324
-0.13(-2.13%)
Feb 02, 2024
6.025
6.286
5.949
6.090
20,530
+0.10(+1.67%)
Feb 01, 2024
6.110
6.200
5.900
5.990
18,028
-0.17(-2.76%)
Jan 31, 2024
5.810
6.290
5.800
6.160
22,205
+0.45(+7.88%)
Jan 30, 2024
5.800
6.200
5.641
5.710
13,084
-0.07(-1.21%)
Jan 29, 2024
6.470
6.610
5.590
5.780
45,868
-0.25(-4.23%)
Jan 26, 2024
5.410
6.600
5.140
6.035
32,015
+0.71(+13.44%)
Jan 25, 2024
5.406
5.469
5.160
5.320
7,191
+0.07(+1.33%)
Jan 24, 2024
5.690
5.690
5.210
5.250
34,270
-0.29(-5.23%)
Jan 23, 2024
5.460
5.750
5.350
5.540
14,407
+0.14(+2.59%)
Jan 22, 2024
5.660
5.660
5.290
5.400
8,986
-0.04(-0.74%)
Jan 19, 2024
5.500
5.850
5.247
5.440
11,590
-0.10(-1.81%)
Jan 18, 2024
5.800
5.832
5.400
5.540
33,763
-0.25(-4.32%)
Jan 17, 2024
6.330
6.330
5.750
5.790
15,532
-0.43(-6.91%)
Jan 16, 2024
6.290
6.780
6.220
6.220
15,994
-0.07(-1.11%)
Jan 12, 2024
6.330
6.800
6.250
6.290
30,516
+0.03(+0.48%)
Jan 11, 2024
6.750
6.750
6.260
6.260
8,093
-0.29(-4.50%)
Jan 10, 2024
6.610
6.750
6.520
6.555
7,069
-0.19(-2.74%)
Jan 09, 2024
6.640
6.973
6.640
6.740
5,910
-0.02(-0.30%)
Jan 08, 2024
6.310
7.010
6.210
6.760
13,114
+0.35(+5.46%)
Jan 05, 2024
7.268
7.268
6.210
6.410
12,419
-0.29(-4.33%)
Jan 04, 2024
6.800
6.981
6.690
6.700
8,803
-0.13(-1.90%)
Jan 03, 2024
6.800
6.890
6.670
6.830
8,104
+0.06(+0.89%)
Jan 02, 2024
6.850
6.925
6.770
6.770
3,271
-0.14(-2.03%)
Dec 29, 2023
7.280
7.400
6.910
6.910
24,367
-0.50(-6.81%)
Dec 28, 2023
6.710
7.820
6.710
7.415
30,180
+0.00(+0.07%)
Dec 27, 2023
7.400
7.680
7.340
7.410
31,495
-0.09(-1.20%)
Dec 26, 2023
7.470
7.730
7.197
7.500
45,642
+0.10(+1.35%)
Dec 22, 2023
7.000
7.400
7.000
7.400
30,238
+0.46(+6.63%)
Dec 21, 2023
6.400
7.220
6.120
6.940
35,069
+0.49(+7.60%)
Dec 20, 2023
6.030
6.520
5.830
6.450
45,663
+0.53(+8.95%)
Dec 19, 2023
6.040
6.290
5.919
5.920
32,060
-0.04(-0.67%)
Dec 18, 2023
5.610
6.200
5.600
5.960
27,423
-0.03(-0.50%)
Dec 15, 2023
5.760
6.010
5.520
5.990
141,948
+0.25(+4.36%)
Dec 14, 2023
5.730
5.750
5.360
5.740
38,053
+0.13(+2.32%)
Dec 13, 2023
5.610
5.865
5.600
5.610
24,426
-0.14(-2.43%)
Dec 12, 2023
5.520
5.750
5.520
5.750
9,280
+0.08(+1.41%)
Dec 11, 2023
5.730
5.900
5.670
5.670
7,585
-0.18(-3.08%)
Dec 08, 2023
5.900
6.190
5.640
5.850
13,031
+0.25(+4.46%)
Dec 07, 2023
5.770
5.840
5.600
5.600
9,187
-0.27(-4.60%)
Dec 06, 2023
5.850
6.100
5.539
5.870
41,091
+0.05(+0.90%)
Dec 05, 2023
5.580
5.840
5.580
5.818
4,843
+0.25(+4.45%)
Dec 04, 2023
5.860
5.890
5.570
5.570
9,233
-0.29(-4.95%)
Dec 01, 2023
5.800
5.952
5.680
5.860
27,408
+0.02(+0.34%)
Nov 30, 2023
5.740
5.890
5.740
5.840
10,297
+0.14(+2.46%)
Nov 29, 2023
5.670
5.900
5.250
5.700
29,352
+0.03(+0.53%)
Nov 28, 2023
5.620
5.960
5.530
5.670
20,869
+0.16(+2.90%)
Nov 27, 2023
5.670
5.990
5.120
5.510
24,619
-0.24(-4.09%)
Nov 24, 2023
5.570
5.760
5.030
5.745
26,119
+0.21(+3.70%)
Nov 22, 2023
5.070
5.540
5.000
5.540
17,067
+0.70(+14.46%)
Nov 21, 2023
4.650
4.950
4.650
4.840
9,997
+0.08(+1.68%)
Nov 20, 2023
4.690
4.785
4.387
4.760
4,622
+0.14(+3.03%)
Nov 17, 2023
4.520
4.648
4.350
4.620
35,051
+0.05(+1.09%)
Nov 16, 2023
4.700
4.810
4.440
4.570
14,552
-0.08(-1.72%)
Nov 15, 2023
4.700
4.835
4.600
4.650
6,573
+0.02(+0.43%)
Nov 14, 2023
5.110
5.110
4.340
4.630
145,830
-0.58(-11.13%)
Nov 13, 2023
5.360
5.360
5.130
5.210
16,898
-0.12(-2.25%)
Nov 10, 2023
5.480
5.546
4.880
5.330
46,100
-0.12(-2.20%)
Nov 09, 2023
5.690
5.690
5.430
5.450
6,456
-0.18(-3.20%)
Nov 08, 2023
5.590
5.630
5.540
5.630
5,882
+0.11(+1.99%)
Nov 07, 2023
5.460
5.710
5.400
5.520
22,703
+0.14(+2.60%)
Nov 06, 2023
5.500
5.580
5.350
5.380
51,022
-0.19(-3.41%)
Nov 03, 2023
5.500
5.720
5.278
5.570
58,032
+0.07(+1.27%)
Nov 02, 2023
5.200
5.500
5.030
5.500
72,257
+0.49(+9.78%)
Nov 01, 2023
4.990
5.260
4.920
5.010
71,678
-0.05(-0.99%)
Oct 31, 2023
5.080
5.393
4.840
5.060
19,997
-0.08(-1.56%)
Oct 30, 2023
4.940
5.208
4.866
5.140
32,263
+0.15(+3.01%)
Oct 27, 2023
5.140
5.140
4.790
4.990
47,464
-0.56(-10.09%)
Oct 26, 2023
4.840
5.600
4.810
5.550
63,936
+0.61(+12.35%)
Oct 25, 2023
5.370
5.400
4.756
4.940
66,688
-0.43(-8.01%)
Oct 24, 2023
4.800
5.400
4.460
5.370
684,228
+1.31(+32.27%)
Oct 23, 2023
4.230
4.750
4.030
4.060
129,287
+0.06(+1.50%)
Oct 20, 2023
4.090
4.150
3.880
4.000
103,701
-0.09(-2.20%)
Oct 19, 2023
4.490
4.880
4.010
4.090
263,971
-0.27(-6.08%)
Oct 18, 2023
5.250
5.380
4.001
4.355
347,887
-1.77(-28.96%)
Oct 17, 2023
6.340
6.380
6.030
6.130
40,374
-0.37(-5.69%)
Oct 16, 2023
7.110
7.340
6.380
6.500
37,037
-0.66(-9.22%)
Oct 13, 2023
7.260
7.305
7.150
7.160
3,595
-0.09(-1.24%)
Oct 12, 2023
7.050
7.358
7.050
7.250
1,652
+0.24(+3.42%)
Oct 11, 2023
7.010
7.310
7.010
7.010
7,020
-0.04(-0.57%)
Oct 10, 2023
7.440
7.460
7.040
7.050
26,823
+0.05(+0.71%)
Oct 09, 2023
7.670
7.670
7.000
7.000
22,025
-0.78(-10.03%)
Oct 06, 2023
7.270
7.800
7.270
7.780
10,451
+0.29(+3.87%)
Oct 05, 2023
8.190
8.780
7.190
7.490
74,528
-0.85(-10.19%)
Oct 04, 2023
8.360
8.360
7.947
8.340
5,224
+0.05(+0.60%)
Oct 03, 2023
8.680
8.700
8.150
8.290
13,476
-0.40(-4.60%)
Oct 02, 2023
8.530
8.720
8.300
8.690
74,844
+0.22(+2.60%)
Sep 29, 2023
8.110
8.500
7.900
8.470
30,930
+0.36(+4.44%)
Sep 28, 2023
8.000
8.380
7.900
8.110
22,107
-0.05(-0.61%)
Sep 27, 2023
8.690
8.690
7.850
8.160
29,361
-0.14(-1.69%)
Sep 26, 2023
8.260
8.620
7.811
8.300
14,649
+0.04(+0.48%)
Sep 25, 2023
7.900
8.470
8.106
8.260
28,939
+0.54(+6.99%)
Sep 22, 2023
8.890
9.080
7.720
7.720
29,738
-1.03(-11.77%)
Sep 21, 2023
8.660
9.190
7.610
8.750
72,791
+0.50(+6.06%)
Sep 20, 2023
8.000
8.500
7.770
8.250
33,323
+0.38(+4.83%)
Sep 19, 2023
9.000
9.000
7.700
7.870
46,039
-0.83(-9.54%)
Sep 18, 2023
8.360
9.000
8.252
8.700
113,311
+0.20(+2.35%)
Sep 15, 2023
7.930
8.800
7.700
8.500
342,067
+0.75(+9.68%)
Sep 14, 2023
7.630
7.930
7.040
7.750
36,730
+0.16(+2.11%)
Sep 13, 2023
7.500
8.000
7.500
7.590
22,854
-0.41(-5.13%)
Sep 12, 2023
7.800
8.200
7.750
8.000
47,288
+0.27(+3.49%)
Sep 11, 2023
7.860
8.000
7.340
7.730
20,752
-0.12(-1.53%)
Sep 08, 2023
7.910
7.960
7.510
7.850
22,954
-0.10(-1.26%)
Sep 07, 2023
7.420
8.000
7.420
7.950
77,580
+0.46(+6.09%)
Sep 06, 2023
7.000
7.800
6.950
7.494
82,881
+0.49(+7.05%)
Sep 05, 2023
6.730
7.000
6.700
7.000
69,634
+0.30(+4.48%)
Sep 01, 2023
6.380
6.700
6.360
6.700
5,590
+0.45(+7.20%)
Aug 31, 2023
6.240
6.671
6.140
6.250
7,055
+0.11(+1.79%)
Aug 30, 2023
6.640
6.640
6.090
6.140
10,352
-0.49(-7.39%)
Aug 29, 2023
6.830
6.900
6.549
6.630
3,502
-0.25(-3.63%)
Aug 28, 2023
6.870
6.960
6.630
6.880
10,084
+0.28(+4.24%)
Aug 25, 2023
6.650
6.840
6.520
6.600
2,411
-0.05(-0.75%)
Aug 24, 2023
6.700
6.820
6.650
6.650
8,636
-0.05(-0.75%)
Aug 23, 2023
6.780
6.860
6.700
6.700
5,989
-0.01(-0.15%)
Aug 22, 2023
6.640
6.880
6.640
6.710
6,969
+0.02(+0.30%)
Aug 21, 2023
7.000
7.000
6.690
6.690
11,445
-0.21(-3.04%)
Aug 18, 2023
6.890
6.900
6.677
6.900
6,728
+0.24(+3.60%)
Aug 17, 2023
6.600
6.890
6.600
6.660
3,911
+0.07(+1.06%)
Aug 16, 2023
6.500
6.699
6.200
6.590
5,913
+0.23(+3.62%)
Aug 15, 2023
6.720
6.850
6.360
6.360
4,153
-0.45(-6.61%)
Aug 14, 2023
6.510
6.825
6.500
6.810
7,747
+0.29(+4.45%)
Aug 11, 2023
6.920
6.920
6.520
6.520
15,199
-0.38(-5.51%)
Aug 10, 2023
6.880
6.900
6.800
6.900
8,171
+0.00(+0.00%)
Aug 09, 2023
6.570
6.900
6.500
6.900
16,047
+0.03(+0.44%)
Aug 08, 2023
6.600
7.000
6.600
6.870
5,516
+0.32(+4.89%)
Aug 07, 2023
6.940
6.940
6.550
6.550
6,475
-0.30(-4.38%)
Aug 04, 2023
7.000
7.150
6.510
6.850
85,265
+0.01(+0.15%)
Aug 03, 2023
6.990
6.990
6.080
6.840
20,686
+0.57(+9.09%)
Aug 02, 2023
6.240
6.340
6.180
6.270
13,722
+0.06(+0.97%)
Aug 01, 2023
6.100
6.249
5.990
6.210
20,934
+0.26(+4.37%)
Jul 31, 2023
6.200
6.215
5.910
5.950
11,430
+0.21(+3.66%)
Jul 28, 2023
5.990
6.150
5.740
5.740
16,556
-0.04(-0.69%)
Jul 27, 2023
6.130
6.130
5.755
5.780
3,806
-0.13(-2.20%)
Jul 26, 2023
5.900
6.130
5.620
5.910
36,079
+0.20(+3.50%)
Jul 25, 2023
5.810
5.950
5.580
5.710
18,001
+0.01(+0.18%)
Jul 24, 2023
5.770
5.920
5.600
5.700
11,167
+0.10(+1.79%)
Jul 21, 2023
5.775
5.775
5.500
5.600
12,466
+0.00(+0.00%)
Jul 20, 2023
5.560
5.700
5.560
5.600
3,454
+0.09(+1.63%)
Jul 19, 2023
5.750
5.750
5.510
5.510
8,895
-0.17(-2.99%)
Jul 18, 2023
5.720
6.020
5.650
5.680
43,062
-0.12(-2.07%)
Jul 17, 2023
5.700
6.000
5.700
5.800
15,606
+0.19(+3.39%)
Jul 14, 2023
5.870
5.870
5.530
5.610
15,779
-0.26(-4.43%)
Jul 13, 2023
5.790
5.900
5.510
5.870
15,916
+0.07(+1.21%)
Jul 12, 2023
6.150
6.390
5.700
5.800
64,012
-0.33(-5.31%)
Jul 11, 2023
5.670
6.550
5.671
6.125
75,828
+0.18(+3.11%)
Jul 10, 2023
5.530
5.968
5.310
5.940
48,050
+0.39(+7.03%)
Jul 07, 2023
5.660
5.676
5.410
5.550
17,723
-0.17(-2.97%)
Jul 06, 2023
5.450
6.830
5.450
5.720
265,415
+0.28(+5.15%)
Jul 05, 2023
5.840
5.840
5.440
5.440
8,815
-0.43(-7.32%)
Jul 03, 2023
5.650
6.000
5.610
5.870
5,399
+0.27(+4.82%)
Jun 30, 2023
5.360
5.755
5.350
5.600
18,517
+0.07(+1.27%)
Jun 29, 2023
5.350
5.764
5.120
5.530
32,813
+0.18(+3.36%)
Jun 28, 2023
5.540
5.835
5.120
5.350
54,494
-0.06(-1.11%)
Jun 27, 2023
5.680
5.827
5.289
5.410
47,921
+0.05(+0.93%)
Jun 26, 2023
5.760
5.876
5.250
5.360
31,621
-0.54(-9.15%)
Jun 23, 2023
6.520
6.700
5.760
5.900
64,834
-0.60(-9.23%)
Jun 22, 2023
6.550
7.150
6.500
6.500
10,084
-0.01(-0.15%)
Jun 21, 2023
6.720
6.890
6.450
6.510
26,259
-0.25(-3.63%)
Jun 20, 2023
6.660
7.320
6.322
6.755
28,588
+0.04(+0.52%)
Jun 16, 2023
6.290
6.760
6.280
6.720
15,705
+0.36(+5.66%)
Jun 15, 2023
6.450
6.880
6.100
6.360
96,513
-0.17(-2.60%)
Jun 14, 2023
7.720
7.998
6.420
6.530
127,594
-1.29(-16.50%)
Jun 13, 2023
7.520
8.000
7.520
7.820
113,721
-0.03(-0.38%)
Jun 12, 2023
8.020
8.330
7.510
7.850
68,987
-0.15(-1.88%)
Jun 09, 2023
7.750
8.340
7.750
8.000
127,352
+0.25(+3.23%)
Jun 08, 2023
8.500
8.900
7.700
7.750
313,612
-0.70(-8.28%)
Jun 07, 2023
6.560
9.050
6.500
8.450
1,552,857
+1.83(+27.64%)
Jun 06, 2023
6.490
6.620
6.100
6.620
26,802
+0.33(+5.25%)
Jun 05, 2023
6.590
6.699
6.250
6.290
95,900
+0.09(+1.45%)
Jun 02, 2023
5.930
6.500
5.904
6.200
14,351
+0.20(+3.33%)
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.