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
Matinas Biopharma Hl
(NY:
MTNB
)
0.1592
-0.0007 (-0.44%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
0.2050
0.2140
0.2000
0.2000
427,971
-0.02(-8.26%)
Jan 30, 2024
0.2170
0.2191
0.2073
0.2180
339,999
+0.01(+2.83%)
Jan 29, 2024
0.1951
0.2199
0.1899
0.2120
1,021,490
+0.02(+8.11%)
Jan 26, 2024
0.1895
0.1970
0.1895
0.1961
366,374
+0.01(+3.37%)
Jan 25, 2024
0.1932
0.1934
0.1805
0.1897
561,632
-0.01(-3.71%)
Jan 24, 2024
0.2099
0.2099
0.1900
0.1970
685,218
-0.01(-2.86%)
Jan 23, 2024
0.2000
0.2098
0.1987
0.2028
644,188
-0.00(-0.34%)
Jan 22, 2024
0.1950
0.2100
0.1950
0.2035
715,160
+0.00(+2.26%)
Jan 19, 2024
0.2063
0.2069
0.1952
0.1990
747,221
-0.01(-3.35%)
Jan 18, 2024
0.2108
0.2144
0.2000
0.2059
443,421
-0.00(-1.95%)
Jan 17, 2024
0.2130
0.2188
0.2001
0.2100
913,418
-0.01(-3.89%)
Jan 16, 2024
0.2300
0.2300
0.2076
0.2185
1,091,938
-0.01(-3.74%)
Jan 12, 2024
0.2186
0.2295
0.2186
0.2270
448,680
+0.00(+0.22%)
Jan 11, 2024
0.2300
0.2305
0.2161
0.2265
678,084
-0.00(-0.53%)
Jan 10, 2024
0.2260
0.2280
0.2164
0.2277
579,397
-0.00(-0.44%)
Jan 09, 2024
0.2270
0.2357
0.2200
0.2287
1,063,836
+0.01(+2.28%)
Jan 08, 2024
0.2200
0.2238
0.2067
0.2236
1,193,046
+0.01(+4.05%)
Jan 05, 2024
0.2193
0.2216
0.2137
0.2149
777,709
-0.01(-3.59%)
Jan 04, 2024
0.2202
0.2240
0.2165
0.2229
641,762
+0.00(+1.09%)
Jan 03, 2024
0.2204
0.2260
0.2150
0.2205
531,503
-0.00(-2.00%)
Jan 02, 2024
0.2208
0.2300
0.2150
0.2250
1,241,802
+0.01(+4.07%)
Dec 29, 2023
0.2265
0.2300
0.2150
0.2162
1,754,905
-0.01(-4.55%)
Dec 28, 2023
0.2445
0.2445
0.2150
0.2265
1,821,170
-0.02(-6.79%)
Dec 27, 2023
0.2260
0.2590
0.2237
0.2430
6,089,541
+0.04(+20.42%)
Dec 26, 2023
0.2015
0.2176
0.1961
0.2018
2,362,132
-0.02(-7.85%)
Dec 22, 2023
0.2134
0.2232
0.2025
0.2190
1,291,217
+0.00(+1.20%)
Dec 21, 2023
0.2250
0.2250
0.2100
0.2164
922,990
-0.00(-1.64%)
Dec 20, 2023
0.2300
0.2339
0.2200
0.2200
517,394
-0.01(-5.05%)
Dec 19, 2023
0.2300
0.2400
0.2300
0.2317
761,956
+0.00(+0.74%)
Dec 18, 2023
0.2500
0.2450
0.2300
0.2300
510,977
-0.02(-6.88%)
Dec 15, 2023
0.2200
0.2490
0.1700
0.2470
2,434,111
+0.03(+12.07%)
Dec 14, 2023
0.2200
0.2245
0.2166
0.2204
507,670
+0.00(+0.18%)
Dec 13, 2023
0.2200
0.2260
0.2160
0.2200
431,190
+0.00(+0.00%)
Dec 12, 2023
0.2180
0.2245
0.2100
0.2200
459,159
+0.00(+0.00%)
Dec 11, 2023
0.2400
0.2493
0.2177
0.2200
703,285
-0.03(-11.86%)
Dec 08, 2023
0.2253
0.2500
0.2253
0.2496
596,783
+0.01(+5.18%)
Dec 07, 2023
0.2346
0.2400
0.2251
0.2373
676,498
-0.00(-1.12%)
Dec 06, 2023
0.2400
0.2400
0.2167
0.2400
1,184,518
+0.01(+4.35%)
Dec 05, 2023
0.2200
0.2400
0.2202
0.2300
1,095,838
+0.01(+4.21%)
Dec 04, 2023
0.2100
0.2254
0.2061
0.2207
878,937
+0.01(+5.10%)
Dec 01, 2023
0.2040
0.2200
0.2040
0.2100
870,654
+0.00(+0.05%)
Nov 30, 2023
0.2000
0.2142
0.2001
0.2099
815,897
+0.01(+4.90%)
Nov 29, 2023
0.2100
0.2140
0.2001
0.2001
1,297,723
-0.01(-2.53%)
Nov 28, 2023
0.2171
0.2171
0.2010
0.2053
1,361,753
+0.00(+0.20%)
Nov 27, 2023
0.2147
0.2211
0.2049
0.2049
2,153,772
-0.01(-2.43%)
Nov 24, 2023
0.2108
0.2210
0.2074
0.2100
975,438
-0.01(-2.96%)
Nov 22, 2023
0.2137
0.2343
0.2137
0.2164
3,056,099
+0.00(+1.03%)
Nov 21, 2023
0.2321
0.2360
0.2100
0.2142
1,319,319
-0.02(-8.46%)
Nov 20, 2023
0.2300
0.2420
0.2257
0.2340
972,672
-0.00(-0.26%)
Nov 17, 2023
0.2310
0.2400
0.2270
0.2346
440,439
+0.00(+1.56%)
Nov 16, 2023
0.2230
0.2420
0.2172
0.2310
1,175,502
+0.01(+3.13%)
Nov 15, 2023
0.2232
0.2423
0.2232
0.2240
979,156
-0.01(-2.65%)
Nov 14, 2023
0.2200
0.2435
0.2181
0.2301
1,594,720
+0.01(+5.55%)
Nov 13, 2023
0.2160
0.2275
0.2100
0.2180
1,060,353
+0.00(+2.25%)
Nov 10, 2023
0.2375
0.2438
0.2009
0.2132
1,815,220
-0.03(-12.01%)
Nov 09, 2023
0.2790
0.2872
0.2275
0.2423
3,654,668
-0.03(-12.18%)
Nov 08, 2023
0.2996
0.3056
0.2600
0.2759
3,859,506
-0.04(-13.78%)
Nov 07, 2023
0.3050
0.3200
0.2700
0.3200
17,731,120
+0.07(+27.19%)
Nov 06, 2023
0.2300
0.2550
0.2040
0.2516
2,546,386
+0.02(+9.39%)
Nov 03, 2023
0.2139
0.2349
0.2099
0.2300
1,375,100
+0.02(+8.24%)
Nov 02, 2023
0.2037
0.2165
0.2037
0.2125
944,581
+0.00(+1.77%)
Nov 01, 2023
0.2128
0.2299
0.2022
0.2088
2,169,124
-0.01(-4.83%)
Oct 31, 2023
0.2089
0.2270
0.2036
0.2194
1,173,628
+0.01(+4.48%)
Oct 30, 2023
0.2104
0.2152
0.2100
0.2100
965,617
-0.01(-2.33%)
Oct 27, 2023
0.2039
0.2195
0.2035
0.2150
1,318,841
+0.01(+2.87%)
Oct 26, 2023
0.1956
0.2146
0.1956
0.2090
1,530,224
+0.01(+3.67%)
Oct 25, 2023
0.2100
0.2190
0.1912
0.2016
2,317,370
+0.00(+0.75%)
Oct 24, 2023
0.2010
0.2340
0.2000
0.2001
3,605,428
-0.02(-9.05%)
Oct 23, 2023
0.2507
0.2507
0.2051
0.2200
5,566,588
-0.05(-17.20%)
Oct 20, 2023
0.2626
0.2765
0.2480
0.2657
3,409,627
+0.00(+1.33%)
Oct 19, 2023
0.2700
0.2705
0.2422
0.2622
3,557,006
-0.01(-3.67%)
Oct 18, 2023
0.2800
0.2855
0.2650
0.2722
8,114,085
+0.01(+4.57%)
Oct 17, 2023
0.2500
0.3075
0.2402
0.2603
12,126,073
+0.00(+0.12%)
Oct 16, 2023
0.2100
0.2929
0.2100
0.2600
20,220,334
+0.05(+23.11%)
Oct 13, 2023
0.2671
0.2680
0.2100
0.2112
13,311,568
-0.04(-16.19%)
Oct 12, 2023
0.3949
0.4847
0.2463
0.2520
39,365,632
-0.39(-60.69%)
Oct 11, 2023
0.2701
0.8900
0.2535
0.6410
369,709,984
+0.49(+313.55%)
Oct 10, 2023
0.1501
0.1580
0.1250
0.1550
4,887,557
-0.01(-3.13%)
Oct 09, 2023
0.1700
0.1700
0.1480
0.1600
3,571,562
-0.03(-13.98%)
Oct 06, 2023
0.1500
0.2150
0.1423
0.1860
13,754,834
+0.04(+30.99%)
Oct 05, 2023
0.1255
0.1649
0.1239
0.1420
7,624,665
+0.02(+15.45%)
Oct 04, 2023
0.1216
0.1292
0.1172
0.1230
565,083
+0.00(+0.33%)
Oct 03, 2023
0.1290
0.1320
0.1200
0.1226
372,029
-0.00(-2.70%)
Oct 02, 2023
0.1250
0.1350
0.1220
0.1260
665,962
-0.00(-3.08%)
Sep 29, 2023
0.1288
0.1345
0.1220
0.1300
916,294
+0.00(+0.00%)
Sep 28, 2023
0.1350
0.1350
0.1250
0.1300
879,494
-0.00(-1.29%)
Sep 27, 2023
0.1400
0.1478
0.1300
0.1317
415,537
-0.01(-6.60%)
Sep 26, 2023
0.1250
0.1520
0.1209
0.1410
1,636,941
+0.02(+12.80%)
Sep 25, 2023
0.1252
0.1300
0.1251
0.1250
356,412
-0.01(-6.72%)
Sep 22, 2023
0.1322
0.1399
0.1300
0.1340
143,943
+0.00(+3.08%)
Sep 21, 2023
0.1370
0.1380
0.1265
0.1300
689,555
-0.01(-4.83%)
Sep 20, 2023
0.1300
0.1445
0.1330
0.1366
762,458
-0.00(-0.36%)
Sep 19, 2023
0.1420
0.1470
0.1335
0.1371
544,920
-0.01(-6.73%)
Sep 18, 2023
0.1428
0.1500
0.1401
0.1470
744,556
+0.02(+12.99%)
Sep 15, 2023
0.1451
0.1526
0.1301
0.1301
547,965
-0.02(-15.30%)
Sep 14, 2023
0.1600
0.1640
0.1415
0.1536
1,413,311
-0.01(-4.00%)
Sep 13, 2023
0.1600
0.1647
0.1500
0.1600
932,420
-0.00(-2.85%)
Sep 12, 2023
0.1500
0.1652
0.1500
0.1647
437,992
+0.01(+5.17%)
Sep 11, 2023
0.1500
0.1614
0.1350
0.1566
930,055
-0.01(-3.69%)
Sep 08, 2023
0.1680
0.1681
0.1550
0.1626
210,974
+0.00(+0.31%)
Sep 07, 2023
0.1600
0.1698
0.1600
0.1621
368,940
+0.00(+1.31%)
Sep 06, 2023
0.1766
0.1766
0.1600
0.1600
383,605
-0.01(-5.33%)
Sep 05, 2023
0.1781
0.1781
0.1616
0.1690
458,400
-0.00(-2.14%)
Sep 01, 2023
0.1820
0.1870
0.1702
0.1727
573,855
-0.01(-4.06%)
Aug 31, 2023
0.1810
0.1880
0.1753
0.1800
168,302
-0.00(-2.39%)
Aug 30, 2023
0.1925
0.1929
0.1817
0.1844
292,272
-0.01(-4.01%)
Aug 29, 2023
0.1890
0.1950
0.1833
0.1921
803,654
+0.02(+8.84%)
Aug 28, 2023
0.2000
0.2050
0.1737
0.1765
364,232
-0.02(-11.04%)
Aug 25, 2023
0.1900
0.2080
0.1821
0.1984
612,426
+0.01(+5.81%)
Aug 24, 2023
0.1900
0.1913
0.1801
0.1875
358,111
-0.00(-0.79%)
Aug 23, 2023
0.1650
0.2108
0.1600
0.1890
1,050,072
+0.03(+17.98%)
Aug 22, 2023
0.2000
0.2000
0.1550
0.1602
1,698,338
-0.00(-2.32%)
Aug 21, 2023
0.1660
0.1695
0.1609
0.1640
853,285
-0.00(-1.26%)
Aug 18, 2023
0.1600
0.1700
0.1600
0.1661
298,780
-0.00(-1.72%)
Aug 17, 2023
0.1600
0.1740
0.1600
0.1690
570,340
+0.01(+5.49%)
Aug 16, 2023
0.1600
0.1699
0.1550
0.1602
339,917
-0.00(-1.05%)
Aug 15, 2023
0.1700
0.1750
0.1509
0.1619
949,740
-0.00(-2.35%)
Aug 14, 2023
0.1600
0.1800
0.1600
0.1658
1,023,127
-0.01(-5.20%)
Aug 11, 2023
0.1995
0.2010
0.1665
0.1749
2,381,872
-0.02(-10.31%)
Aug 10, 2023
0.2200
0.2469
0.1103
0.1950
9,459,151
-0.14(-40.91%)
Aug 09, 2023
0.3300
0.3481
0.3300
0.3300
544,675
-0.00(-0.72%)
Aug 08, 2023
0.3333
0.3487
0.3324
0.3324
147,349
-0.00(-0.69%)
Aug 07, 2023
0.3400
0.3490
0.3315
0.3347
153,992
-0.01(-1.59%)
Aug 04, 2023
0.3350
0.3611
0.3292
0.3401
263,373
+0.01(+1.83%)
Aug 03, 2023
0.3400
0.3600
0.3300
0.3340
241,791
-0.01(-2.05%)
Aug 02, 2023
0.3500
0.3650
0.3390
0.3410
182,667
-0.01(-3.12%)
Aug 01, 2023
0.3448
0.3790
0.3448
0.3520
279,767
+0.00(+0.57%)
Jul 31, 2023
0.3900
0.3900
0.3213
0.3500
1,810,549
-0.02(-5.66%)
Jul 28, 2023
0.3958
0.3958
0.3676
0.3710
135,196
-0.01(-2.37%)
Jul 27, 2023
0.4123
0.4200
0.3800
0.3800
197,837
-0.03(-7.32%)
Jul 26, 2023
0.4000
0.4200
0.3950
0.4100
215,097
+0.01(+2.50%)
Jul 25, 2023
0.4039
0.4200
0.3861
0.4000
730,334
+0.02(+4.66%)
Jul 24, 2023
0.3900
0.4000
0.3651
0.3822
175,119
-0.02(-4.45%)
Jul 21, 2023
0.3470
0.4100
0.3470
0.4000
605,962
+0.05(+14.61%)
Jul 20, 2023
0.3500
0.3700
0.3490
0.3490
151,816
-0.00(-0.37%)
Jul 19, 2023
0.3600
0.3671
0.3503
0.3503
289,030
-0.01(-1.60%)
Jul 18, 2023
0.3620
0.3699
0.3500
0.3560
489,222
-0.01(-3.23%)
Jul 17, 2023
0.3570
0.3875
0.3535
0.3679
206,133
+0.00(+1.07%)
Jul 14, 2023
0.3700
0.3800
0.3609
0.3640
220,576
-0.01(-2.31%)
Jul 13, 2023
0.3890
0.3969
0.3677
0.3726
245,166
-0.00(-0.37%)
Jul 12, 2023
0.3800
0.4000
0.3599
0.3740
396,222
-0.02(-5.20%)
Jul 11, 2023
0.3500
0.4200
0.3446
0.3945
746,478
+0.05(+13.66%)
Jul 10, 2023
0.3350
0.3583
0.3300
0.3471
320,615
+0.01(+1.79%)
Jul 07, 2023
0.3400
0.3536
0.3390
0.3410
1,445,421
-0.00(-0.58%)
Jul 06, 2023
0.3450
0.3583
0.3297
0.3430
332,845
-0.01(-1.63%)
Jul 05, 2023
0.3550
0.3599
0.3450
0.3487
364,134
+0.00(+0.35%)
Jul 03, 2023
0.3502
0.3600
0.3475
0.3475
228,472
-0.01(-3.47%)
Jun 30, 2023
0.3590
0.3669
0.3475
0.3600
369,124
+0.01(+1.41%)
Jun 29, 2023
0.3500
0.3700
0.3450
0.3550
853,903
+0.00(+0.08%)
Jun 28, 2023
0.3700
0.3700
0.3521
0.3547
367,714
+0.00(+0.60%)
Jun 27, 2023
0.3510
0.3600
0.3450
0.3526
335,826
-0.01(-2.03%)
Jun 26, 2023
0.3651
0.3770
0.3556
0.3599
366,288
-0.01(-2.89%)
Jun 23, 2023
0.3450
0.3749
0.3450
0.3706
410,939
+0.01(+2.94%)
Jun 22, 2023
0.3635
0.3750
0.3500
0.3600
429,704
-0.01(-2.70%)
Jun 21, 2023
0.3700
0.3799
0.3550
0.3700
307,508
+0.00(+1.26%)
Jun 20, 2023
0.4156
0.4200
0.3603
0.3654
416,631
-0.04(-10.88%)
Jun 16, 2023
0.3600
0.4100
0.3600
0.4100
657,680
+0.04(+10.81%)
Jun 15, 2023
0.3800
0.3865
0.3600
0.3700
508,608
-0.28(-42.88%)
May 08, 2023
0.6200
0.6600
0.6077
0.6478
342,744
+0.04(+6.60%)
May 05, 2023
0.5969
0.6199
0.5800
0.6077
241,143
-0.00(-0.38%)
May 04, 2023
0.6079
0.6200
0.5900
0.6100
43,144
+0.02(+3.18%)
May 03, 2023
0.6000
0.6250
0.5900
0.5912
256,568
-0.01(-2.05%)
May 02, 2023
0.6400
0.6500
0.5933
0.6036
330,626
+0.00(+0.53%)
May 01, 2023
0.5700
0.6343
0.5700
0.6004
299,796
+0.03(+5.15%)
Apr 28, 2023
0.5873
0.6000
0.5600
0.5710
209,212
-0.03(-4.82%)
Apr 27, 2023
0.6300
0.6300
0.5810
0.5999
178,582
-0.02(-3.21%)
Apr 26, 2023
0.6500
0.6700
0.6100
0.6198
188,751
-0.04(-6.09%)
Apr 25, 2023
0.7200
0.7224
0.6600
0.6600
805,139
-0.03(-4.49%)
Apr 24, 2023
0.6400
0.7000
0.5800
0.6910
725,439
+0.08(+13.15%)
Apr 21, 2023
0.7100
0.7100
0.5900
0.6107
1,178,826
-0.10(-14.59%)
Apr 20, 2023
0.6100
0.7500
0.6100
0.7150
2,601,813
+0.10(+17.21%)
Apr 19, 2023
0.5600
0.6500
0.5300
0.6100
2,544,575
+0.10(+20.77%)
Apr 18, 2023
0.4700
0.5100
0.4441
0.5051
964,862
+0.06(+13.63%)
Apr 17, 2023
0.4649
0.4682
0.4266
0.4445
282,243
+0.00(+1.02%)
Apr 14, 2023
0.4300
0.4500
0.4300
0.4400
175,735
+0.00(+0.00%)
Apr 13, 2023
0.4255
0.4500
0.4200
0.4400
124,802
+0.02(+4.76%)
Apr 12, 2023
0.4300
0.4500
0.4200
0.4200
186,329
-0.03(-6.71%)
Apr 11, 2023
0.4312
0.4518
0.4200
0.4502
107,121
+0.02(+5.66%)
Apr 10, 2023
0.4720
0.4721
0.4100
0.4261
478,893
-0.05(-9.74%)
Apr 06, 2023
0.4900
0.4905
0.4700
0.4721
100,111
-0.02(-3.65%)
Apr 05, 2023
0.4600
0.4905
0.4600
0.4900
252,845
+0.04(+8.89%)
Apr 04, 2023
0.4600
0.4871
0.4500
0.4500
264,501
-0.04(-8.13%)
Apr 03, 2023
0.4810
0.4898
0.4750
0.4898
170,490
+0.02(+4.21%)
Mar 31, 2023
0.5000
0.5000
0.4501
0.4700
343,350
-0.02(-5.03%)
Mar 30, 2023
0.4600
0.5000
0.4583
0.4949
452,365
+0.04(+8.89%)
Mar 29, 2023
0.4500
0.4700
0.4400
0.4545
350,682
+0.02(+4.97%)
Mar 28, 2023
0.4100
0.4359
0.4150
0.4330
363,244
+0.02(+4.36%)
Mar 27, 2023
0.4190
0.4340
0.4000
0.4149
203,639
+0.02(+3.91%)
Mar 24, 2023
0.4050
0.4125
0.3902
0.3993
232,376
-0.01(-2.25%)
Mar 23, 2023
0.4234
0.4234
0.4000
0.4085
251,277
-0.00(-0.87%)
Mar 22, 2023
0.4220
0.4350
0.4070
0.4121
213,727
+0.00(+0.05%)
Mar 21, 2023
0.4300
0.4301
0.4001
0.4119
339,441
+0.01(+2.97%)
Mar 20, 2023
0.4400
0.4364
0.4000
0.4000
391,587
+0.01(+2.83%)
Mar 17, 2023
0.4900
0.4900
0.3890
0.3890
571,993
-0.07(-15.34%)
Mar 16, 2023
0.4519
0.4598
0.4400
0.4595
142,743
+0.03(+6.86%)
Mar 15, 2023
0.4600
0.4838
0.4220
0.4300
418,755
-0.02(-4.44%)
Mar 14, 2023
0.4500
0.4800
0.4500
0.4500
234,878
+0.00(+1.08%)
Mar 13, 2023
0.4700
0.4739
0.4350
0.4452
577,174
-0.01(-2.56%)
Mar 10, 2023
0.4600
0.4899
0.4515
0.4569
197,997
-0.02(-3.83%)
Mar 09, 2023
0.4952
0.5000
0.4601
0.4751
229,086
-0.02(-4.41%)
Mar 08, 2023
0.4900
0.5080
0.4701
0.4970
334,597
+0.02(+4.63%)
Mar 07, 2023
0.4650
0.4843
0.4600
0.4750
240,467
-0.00(-0.08%)
Mar 06, 2023
0.4800
0.4920
0.4600
0.4754
264,965
-0.02(-4.54%)
Mar 03, 2023
0.4865
0.4990
0.4750
0.4980
163,723
+0.02(+4.03%)
Mar 02, 2023
0.4600
0.4900
0.4600
0.4787
191,490
+0.02(+4.07%)
Mar 01, 2023
0.4850
0.4990
0.4600
0.4600
401,150
-0.02(-4.17%)
Feb 28, 2023
0.4700
0.4850
0.4700
0.4800
154,547
-0.01(-1.03%)
Feb 27, 2023
0.4750
0.4990
0.4702
0.4850
136,975
+0.01(+1.06%)
Feb 24, 2023
0.4887
0.4990
0.4753
0.4799
84,924
-0.01(-1.26%)
Feb 23, 2023
0.5000
0.5000
0.4650
0.4860
382,278
-0.00(-0.82%)
Feb 22, 2023
0.5000
0.5120
0.4900
0.4900
149,473
-0.01(-2.00%)
Feb 21, 2023
0.5000
0.5200
0.4900
0.5000
248,804
-0.00(-0.60%)
Feb 17, 2023
0.5000
0.5100
0.5000
0.5030
112,603
+0.00(+0.60%)
Feb 16, 2023
0.5090
0.5100
0.5000
0.5000
120,352
-0.01(-1.77%)
Feb 15, 2023
0.5200
0.5200
0.4914
0.5090
102,962
-0.00(-0.20%)
Feb 14, 2023
0.5000
0.5200
0.4900
0.5100
623,095
-0.01(-1.14%)
Feb 13, 2023
0.5200
0.5200
0.5000
0.5159
433,802
-0.00(-0.17%)
Feb 10, 2023
0.5201
0.5401
0.5010
0.5168
241,562
-0.00(-0.62%)
Feb 09, 2023
0.5200
0.5314
0.5101
0.5200
170,416
+0.01(+2.75%)
Feb 08, 2023
0.5500
0.5699
0.5030
0.5061
535,795
-0.05(-8.81%)
Feb 07, 2023
0.5800
0.5787
0.5500
0.5550
134,751
-0.00(-0.23%)
Feb 06, 2023
0.5700
0.5799
0.5511
0.5563
90,389
+0.01(+1.13%)
Feb 03, 2023
0.5700
0.5800
0.5500
0.5501
263,418
-0.02(-3.30%)
Feb 02, 2023
0.5700
0.5700
0.5500
0.5689
238,890
+0.03(+4.77%)
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.