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
Nano One Materials Corp
(OP:
NNOMF
)
1.170
-0.040 (-3.31%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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
1.385
1.410
1.365
1.370
30,636
-0.03(-2.49%)
Jan 30, 2024
1.475
1.495
1.400
1.405
63,920
-0.05(-3.44%)
Jan 29, 2024
1.330
1.460
1.330
1.455
79,985
+0.09(+6.99%)
Jan 26, 2024
1.390
1.410
1.350
1.360
52,242
-0.05(-3.55%)
Jan 25, 2024
1.330
1.410
1.330
1.410
47,560
+0.05(+4.00%)
Jan 24, 2024
1.360
1.410
1.340
1.356
49,244
-0.03(-1.82%)
Jan 23, 2024
1.440
1.440
1.350
1.381
74,178
-0.02(-1.65%)
Jan 22, 2024
1.435
1.457
1.373
1.404
91,255
-0.05(-3.16%)
Jan 19, 2024
1.370
1.452
1.370
1.450
58,315
+0.01(+0.70%)
Jan 18, 2024
1.505
1.505
1.358
1.440
292,281
-0.08(-5.27%)
Jan 17, 2024
1.629
1.629
1.500
1.520
94,772
-0.08(-5.00%)
Jan 16, 2024
1.700
1.700
1.599
1.600
149,027
-0.11(-6.43%)
Jan 12, 2024
1.680
1.710
1.680
1.710
57,250
+0.03(+1.79%)
Jan 11, 2024
1.710
1.710
1.680
1.680
27,395
-0.03(-1.75%)
Jan 10, 2024
1.810
1.810
1.680
1.710
46,774
+0.01(+0.59%)
Jan 09, 2024
1.790
1.790
1.690
1.700
24,195
-0.02(-0.87%)
Jan 08, 2024
1.770
1.780
1.670
1.715
113,040
-0.08(-4.72%)
Jan 05, 2024
1.800
1.820
1.780
1.800
17,794
-0.00(-0.28%)
Jan 04, 2024
1.830
1.835
1.780
1.805
14,651
+0.00(+0.28%)
Jan 03, 2024
1.800
1.800
1.790
1.800
18,117
+0.00(+0.00%)
Jan 02, 2024
1.810
1.870
1.800
1.800
24,084
-0.02(-1.10%)
Dec 29, 2023
1.850
1.850
1.820
1.820
13,707
-0.05(-2.67%)
Dec 28, 2023
1.900
1.900
1.860
1.870
48,022
-0.01(-0.64%)
Dec 27, 2023
1.830
1.890
1.830
1.882
26,077
-0.01(-0.42%)
Dec 26, 2023
1.870
1.960
1.860
1.890
13,850
+0.01(+0.53%)
Dec 22, 2023
1.860
1.930
1.860
1.880
67,982
+0.00(+0.00%)
Dec 21, 2023
1.980
1.980
1.800
1.880
11,031
-0.00(-0.05%)
Dec 20, 2023
1.990
2.000
1.850
1.881
63,492
-0.11(-5.48%)
Dec 19, 2023
1.900
1.990
1.880
1.990
57,516
+0.20(+11.17%)
Dec 18, 2023
1.810
1.840
1.790
1.790
62,467
-0.02(-1.10%)
Dec 15, 2023
1.810
1.825
1.790
1.810
17,809
-0.01(-0.55%)
Dec 14, 2023
1.750
1.844
1.700
1.820
45,215
+0.06(+3.41%)
Dec 13, 2023
1.710
1.760
1.700
1.760
73,166
+0.06(+3.53%)
Dec 12, 2023
1.700
1.730
1.690
1.700
23,560
-0.01(-0.58%)
Dec 11, 2023
1.700
1.763
1.690
1.710
76,065
-0.06(-3.66%)
Dec 08, 2023
1.720
1.830
1.720
1.775
27,617
-0.01(-0.28%)
Dec 07, 2023
1.810
1.820
1.730
1.780
117,398
-0.03(-1.66%)
Dec 06, 2023
1.770
1.820
1.770
1.810
57,506
+0.04(+1.97%)
Dec 05, 2023
1.785
1.812
1.760
1.775
20,969
-0.02(-0.84%)
Dec 04, 2023
1.800
1.820
1.770
1.790
57,882
-0.01(-0.56%)
Dec 01, 2023
1.800
1.820
1.790
1.800
27,760
+0.01(+0.56%)
Nov 30, 2023
1.800
1.800
1.790
1.790
19,278
-0.00(-0.28%)
Nov 29, 2023
1.770
1.820
1.770
1.795
39,278
+0.01(+0.79%)
Nov 28, 2023
1.770
1.840
1.770
1.781
17,425
-0.03(-1.61%)
Nov 27, 2023
1.830
1.866
1.800
1.810
56,408
-0.08(-4.23%)
Nov 24, 2023
1.896
1.906
1.885
1.890
15,066
+0.01(+0.59%)
Nov 22, 2023
1.860
1.903
1.860
1.879
31,167
+0.00(+0.21%)
Nov 21, 2023
1.910
1.910
1.870
1.875
40,232
-0.04(-2.09%)
Nov 20, 2023
1.900
1.930
1.900
1.915
17,543
-0.00(-0.26%)
Nov 17, 2023
1.850
1.930
1.850
1.920
33,170
+0.05(+2.67%)
Nov 16, 2023
1.850
1.870
1.850
1.870
8,104
+0.02(+0.81%)
Nov 15, 2023
1.835
1.880
1.835
1.855
9,919
-0.02(-0.80%)
Nov 14, 2023
1.930
1.960
1.850
1.870
9,094
+0.01(+0.40%)
Nov 13, 2023
1.840
1.863
1.830
1.863
15,550
+0.01(+0.68%)
Nov 10, 2023
1.850
1.870
1.842
1.850
23,345
-0.01(-0.67%)
Nov 09, 2023
1.850
1.925
1.850
1.863
21,455
+0.01(+0.68%)
Nov 08, 2023
1.870
1.882
1.843
1.850
29,724
-0.02(-1.07%)
Nov 07, 2023
1.870
1.940
1.868
1.870
24,919
-0.05(-2.60%)
Nov 06, 2023
1.960
1.990
1.920
1.920
10,990
-0.07(-3.52%)
Nov 03, 2023
2.025
2.065
1.975
1.990
15,199
+0.04(+2.05%)
Nov 02, 2023
1.930
2.020
1.930
1.950
42,191
+0.07(+3.61%)
Nov 01, 2023
1.930
1.948
1.880
1.882
25,605
-0.05(-2.49%)
Oct 31, 2023
1.920
1.980
1.880
1.930
19,003
+0.08(+4.32%)
Oct 30, 2023
1.890
1.970
1.830
1.850
41,031
-0.11(-5.85%)
Oct 27, 2023
1.880
2.000
1.880
1.965
27,101
-0.00(-0.25%)
Oct 26, 2023
2.010
2.010
1.970
1.970
47,159
-0.04(-1.99%)
Oct 25, 2023
2.020
2.020
1.980
2.010
46,569
-0.00(-0.20%)
Oct 24, 2023
2.020
2.022
2.000
2.014
8,869
+0.01(+0.50%)
Oct 23, 2023
2.020
2.035
2.000
2.004
20,755
-0.01(-0.50%)
Oct 20, 2023
2.140
2.140
1.958
2.014
38,165
-0.01(-0.33%)
Oct 19, 2023
2.160
2.160
2.021
2.021
56,268
-0.05(-2.38%)
Oct 18, 2023
2.010
2.146
2.010
2.070
25,792
-0.09(-4.17%)
Oct 17, 2023
2.010
2.190
2.010
2.160
34,623
+0.01(+0.47%)
Oct 16, 2023
2.120
2.175
2.120
2.150
53,184
+0.06(+2.87%)
Oct 13, 2023
2.140
2.140
2.080
2.090
24,355
-0.01(-0.57%)
Oct 12, 2023
2.100
2.110
2.080
2.102
26,216
-0.01(-0.38%)
Oct 11, 2023
2.120
2.160
2.110
2.110
19,180
-0.05(-2.31%)
Oct 10, 2023
2.135
2.290
2.090
2.160
28,058
+0.05(+2.37%)
Oct 09, 2023
2.140
2.140
2.100
2.110
63,318
-0.01(-0.47%)
Oct 06, 2023
2.160
2.160
2.050
2.120
54,757
+0.02(+1.19%)
Oct 05, 2023
2.050
2.150
2.050
2.095
173,050
-0.03(-1.64%)
Oct 04, 2023
2.300
2.300
2.090
2.130
74,606
-0.04(-1.73%)
Oct 03, 2023
2.170
2.220
2.130
2.167
38,964
+0.02(+0.81%)
Oct 02, 2023
2.190
2.244
2.150
2.150
46,264
-0.05(-2.27%)
Sep 29, 2023
2.200
2.200
2.150
2.200
16,011
+0.02(+0.73%)
Sep 28, 2023
2.228
2.260
2.160
2.184
28,570
-0.01(-0.27%)
Sep 27, 2023
2.330
2.330
2.120
2.190
28,741
-0.04(-1.80%)
Sep 26, 2023
2.290
2.370
2.221
2.230
33,458
-0.06(-2.61%)
Sep 25, 2023
2.200
2.350
2.283
2.290
221,865
+0.18(+8.53%)
Sep 22, 2023
2.138
2.150
2.065
2.110
29,289
+0.01(+0.48%)
Sep 21, 2023
2.020
2.110
2.005
2.100
55,322
+0.00(+0.00%)
Sep 20, 2023
2.040
2.134
2.040
2.100
28,363
+0.07(+3.45%)
Sep 19, 2023
2.020
2.040
1.980
2.030
72,140
-0.02(-0.98%)
Sep 18, 2023
2.180
2.224
2.025
2.050
80,536
-0.17(-7.66%)
Sep 15, 2023
2.020
2.320
2.020
2.220
191,165
+0.18(+8.82%)
Sep 14, 2023
1.830
2.070
1.750
2.040
92,773
+0.29(+16.57%)
Sep 13, 2023
1.755
1.782
1.750
1.750
24,027
+0.02(+1.16%)
Sep 12, 2023
1.800
1.800
1.730
1.730
23,033
-0.04(-2.54%)
Sep 11, 2023
1.720
1.820
1.720
1.775
55,830
+0.01(+0.85%)
Sep 08, 2023
1.790
1.790
1.725
1.760
40,540
-0.04(-2.49%)
Sep 07, 2023
1.820
1.820
1.790
1.805
30,468
-0.04(-2.01%)
Sep 06, 2023
1.855
1.860
1.820
1.842
44,844
-0.01(-0.43%)
Sep 05, 2023
1.880
1.918
1.850
1.850
27,752
-0.06(-3.14%)
Sep 01, 2023
1.900
1.940
1.900
1.910
17,297
+0.02(+1.33%)
Aug 31, 2023
1.900
1.900
1.860
1.885
13,830
+0.00(+0.00%)
Aug 30, 2023
1.909
1.910
1.860
1.885
29,448
-0.00(-0.26%)
Aug 29, 2023
1.850
1.900
1.850
1.890
29,401
+0.05(+2.72%)
Aug 28, 2023
1.780
1.900
1.780
1.840
51,743
-0.03(-1.67%)
Aug 25, 2023
1.880
1.880
1.820
1.871
28,086
+0.00(+0.06%)
Aug 24, 2023
1.910
1.920
1.870
1.870
70,409
-0.03(-1.40%)
Aug 23, 2023
1.890
1.935
1.870
1.897
70,858
+0.03(+1.69%)
Aug 22, 2023
1.900
1.950
1.820
1.865
31,292
-0.04(-2.36%)
Aug 21, 2023
1.920
1.980
1.910
1.910
53,563
-0.04(-2.05%)
Aug 18, 2023
1.950
1.958
1.930
1.950
17,241
-0.01(-0.46%)
Aug 17, 2023
1.950
1.990
1.950
1.959
49,415
-0.01(-0.72%)
Aug 16, 2023
1.991
2.015
1.950
1.973
62,077
-0.03(-1.34%)
Aug 15, 2023
2.040
2.040
1.980
2.000
59,596
-0.08(-3.85%)
Aug 14, 2023
2.110
2.110
2.058
2.080
14,633
-0.04(-1.65%)
Aug 11, 2023
2.180
2.180
1.990
2.115
139,077
-0.03(-1.17%)
Aug 10, 2023
2.270
2.335
2.140
2.140
54,793
-0.13(-5.72%)
Aug 09, 2023
2.370
2.380
2.270
2.270
36,384
-0.11(-4.62%)
Aug 08, 2023
2.440
2.440
2.330
2.380
28,258
-0.02(-0.94%)
Aug 07, 2023
2.440
2.500
2.390
2.402
47,821
-0.06(-2.34%)
Aug 04, 2023
2.440
2.500
2.440
2.460
8,671
-0.01(-0.36%)
Aug 03, 2023
2.530
2.535
2.460
2.469
10,792
-0.03(-1.24%)
Aug 02, 2023
2.520
2.560
2.500
2.500
13,698
-0.06(-2.34%)
Aug 01, 2023
2.520
2.560
2.500
2.560
41,909
+0.02(+0.99%)
Jul 31, 2023
2.540
2.560
2.480
2.535
53,890
+0.06(+2.63%)
Jul 28, 2023
2.501
2.538
2.470
2.470
37,758
-0.06(-2.37%)
Jul 27, 2023
2.580
2.590
2.520
2.530
42,137
-0.06(-2.13%)
Jul 26, 2023
2.480
2.600
2.480
2.585
4,564
-0.00(-0.19%)
Jul 25, 2023
2.591
2.591
2.560
2.590
27,061
+0.00(+0.15%)
Jul 24, 2023
2.510
2.605
2.500
2.586
69,104
+0.09(+3.65%)
Jul 21, 2023
2.465
2.520
2.465
2.495
38,528
-0.01(-0.40%)
Jul 20, 2023
2.620
2.620
2.500
2.505
42,668
+0.04(+1.83%)
Jul 19, 2023
2.360
2.513
2.360
2.460
70,264
+0.04(+1.53%)
Jul 18, 2023
2.430
2.485
2.400
2.423
15,560
-0.04(-1.70%)
Jul 17, 2023
2.500
2.500
2.420
2.465
47,861
-0.06(-2.18%)
Jul 14, 2023
2.550
2.575
2.510
2.520
21,286
-0.06(-2.14%)
Jul 13, 2023
2.570
2.600
2.570
2.575
17,770
-0.00(-0.19%)
Jul 12, 2023
2.620
2.620
2.570
2.580
15,359
+0.00(+0.00%)
Jul 11, 2023
2.650
2.650
2.550
2.580
60,876
-0.04(-1.60%)
Jul 10, 2023
2.520
2.640
2.520
2.622
83,007
+0.08(+3.23%)
Jul 07, 2023
2.440
2.557
2.440
2.540
56,721
+0.08(+3.25%)
Jul 06, 2023
2.560
2.700
2.420
2.460
60,034
-0.10(-3.91%)
Jul 05, 2023
2.270
2.583
2.270
2.560
140,966
+0.35(+15.58%)
Jul 03, 2023
2.230
2.270
2.215
2.215
5,006
-0.03(-1.12%)
Jun 30, 2023
2.237
2.250
2.220
2.240
18,156
+0.01(+0.45%)
Jun 29, 2023
2.230
2.230
2.200
2.230
41,718
+0.02(+0.90%)
Jun 28, 2023
2.215
2.220
2.200
2.210
29,675
-0.01(-0.45%)
Jun 27, 2023
2.194
2.220
2.194
2.220
15,373
+0.05(+2.30%)
Jun 26, 2023
2.212
2.230
2.170
2.170
22,306
-0.05(-2.36%)
Jun 23, 2023
2.400
2.400
2.200
2.223
15,809
-0.03(-1.22%)
Jun 22, 2023
2.220
2.270
2.200
2.250
103,866
+0.02(+0.99%)
Jun 21, 2023
2.220
2.260
2.200
2.228
35,011
-0.00(-0.09%)
Jun 20, 2023
2.070
2.250
2.070
2.230
408,856
+0.05(+2.29%)
Jun 16, 2023
2.140
2.186
2.120
2.180
15,251
+0.05(+2.23%)
Jun 15, 2023
2.130
2.140
2.100
2.132
54,003
+0.02(+1.07%)
May 08, 2023
2.100
2.128
2.090
2.110
10,242
+0.02(+0.96%)
May 05, 2023
2.030
2.125
2.030
2.090
18,609
+0.04(+1.95%)
May 04, 2023
2.140
2.140
2.030
2.050
23,285
-0.06(-2.84%)
May 03, 2023
2.100
2.130
2.090
2.110
9,892
+0.01(+0.48%)
May 02, 2023
2.080
2.110
2.080
2.100
12,221
-0.00(-0.00%)
May 01, 2023
2.155
2.165
2.100
2.100
19,076
-0.06(-2.78%)
Apr 28, 2023
2.120
2.179
2.100
2.160
9,610
+0.05(+2.20%)
Apr 27, 2023
2.000
2.120
2.000
2.114
18,330
+0.07(+3.60%)
Apr 26, 2023
2.300
2.300
2.040
2.040
118,660
-0.16(-7.27%)
Apr 25, 2023
2.320
2.320
2.180
2.200
38,679
-0.13(-5.58%)
Apr 24, 2023
2.250
2.395
2.246
2.330
135,159
+0.05(+2.19%)
Apr 21, 2023
2.210
2.280
2.191
2.280
29,506
+0.05(+2.24%)
Apr 20, 2023
2.280
2.285
2.230
2.230
58,928
-0.06(-2.56%)
Apr 19, 2023
2.340
2.340
2.253
2.288
37,869
-0.06(-2.62%)
Apr 18, 2023
2.353
2.360
2.320
2.350
15,142
-0.01(-0.42%)
Apr 17, 2023
2.360
2.390
2.330
2.360
38,497
-0.03(-1.26%)
Apr 14, 2023
2.410
2.425
2.340
2.390
29,080
+0.00(+0.00%)
Apr 13, 2023
2.430
2.450
2.370
2.390
34,339
+0.00(+0.00%)
Apr 12, 2023
2.350
2.450
2.350
2.390
8,444
+0.02(+0.84%)
Apr 11, 2023
2.385
2.430
2.355
2.370
5,423
-0.01(-0.42%)
Apr 10, 2023
2.290
2.415
2.220
2.380
82,094
+0.10(+4.39%)
Apr 06, 2023
2.245
2.300
2.230
2.280
20,050
+0.03(+1.45%)
Apr 05, 2023
2.330
2.330
2.230
2.248
57,368
-0.08(-3.47%)
Apr 04, 2023
2.400
2.400
2.277
2.328
45,324
-0.04(-1.76%)
Apr 03, 2023
2.210
2.395
2.210
2.370
34,927
+0.01(+0.42%)
Mar 31, 2023
2.460
2.482
2.340
2.360
67,587
-0.08(-3.28%)
Mar 30, 2023
2.320
2.460
2.320
2.440
14,986
+0.09(+3.83%)
Mar 29, 2023
2.300
2.370
2.270
2.350
46,922
+0.00(+0.00%)
Mar 28, 2023
2.340
2.350
2.310
2.350
15,117
+0.01(+0.47%)
Mar 27, 2023
2.310
2.420
2.310
2.339
35,358
-0.11(-4.34%)
Mar 24, 2023
2.660
2.660
2.410
2.445
15,616
-0.05(-1.91%)
Mar 23, 2023
2.490
2.581
2.490
2.493
25,307
+0.09(+3.85%)
Mar 22, 2023
2.420
2.455
2.395
2.400
11,520
-0.02(-0.83%)
Mar 21, 2023
2.530
2.630
2.410
2.420
46,270
-0.06(-2.42%)
Mar 20, 2023
2.490
2.650
2.465
2.480
47,491
+0.09(+3.77%)
Mar 17, 2023
2.450
2.460
2.370
2.390
78,737
-0.04(-1.55%)
Mar 16, 2023
2.345
2.430
2.315
2.428
21,509
+0.08(+3.31%)
Mar 15, 2023
2.390
2.470
2.300
2.350
22,777
-0.10(-4.28%)
Mar 14, 2023
2.560
2.590
2.413
2.455
28,169
-0.01(-0.26%)
Mar 13, 2023
2.520
2.520
2.370
2.462
77,378
-0.06(-2.50%)
Mar 10, 2023
2.600
2.660
2.460
2.525
53,333
-0.08(-2.94%)
Mar 09, 2023
2.735
2.844
2.595
2.601
88,068
-0.10(-3.66%)
Mar 08, 2023
2.500
2.720
2.500
2.700
18,695
+0.10(+3.85%)
Mar 07, 2023
2.650
2.670
2.580
2.600
26,164
-0.07(-2.80%)
Mar 06, 2023
2.740
2.750
2.675
2.675
28,383
-0.07(-2.60%)
Mar 03, 2023
2.630
2.747
2.620
2.747
15,093
+0.13(+4.93%)
Mar 02, 2023
2.713
2.720
2.600
2.618
32,157
-0.10(-3.77%)
Mar 01, 2023
2.720
2.830
2.705
2.720
54,241
-0.03(-1.27%)
Feb 28, 2023
2.945
2.945
2.700
2.755
76,837
-0.10(-3.33%)
Feb 27, 2023
2.750
2.910
2.600
2.850
130,898
+0.12(+4.40%)
Feb 24, 2023
2.615
2.730
2.520
2.730
29,921
+0.05(+1.83%)
Feb 23, 2023
2.675
2.720
2.590
2.681
52,370
+0.03(+1.17%)
Feb 22, 2023
2.650
2.660
2.499
2.650
52,109
+0.02(+0.76%)
Feb 21, 2023
2.410
2.740
2.290
2.630
239,900
+0.37(+16.37%)
Feb 17, 2023
2.310
2.320
2.230
2.260
12,852
-0.05(-2.16%)
Feb 16, 2023
2.380
2.470
2.300
2.310
25,022
-0.08(-3.35%)
Feb 15, 2023
2.280
2.400
2.230
2.390
36,447
+0.11(+4.82%)
Feb 14, 2023
2.310
2.328
2.200
2.280
86,732
-0.03(-1.30%)
Feb 13, 2023
2.100
2.330
2.100
2.310
62,330
+0.20(+9.48%)
Feb 10, 2023
2.150
2.180
2.090
2.110
26,985
-0.05(-2.27%)
Feb 09, 2023
2.270
2.280
2.137
2.159
55,528
-0.11(-4.68%)
Feb 08, 2023
2.375
2.375
2.250
2.265
31,405
-0.13(-5.62%)
Feb 07, 2023
2.340
2.400
2.330
2.400
34,443
+0.08(+3.45%)
Feb 06, 2023
2.300
2.415
2.290
2.320
31,692
-0.07(-2.93%)
Feb 03, 2023
2.500
2.500
2.380
2.390
19,759
-0.02(-0.83%)
Feb 02, 2023
2.370
2.501
2.360
2.410
26,358
-0.05(-2.03%)
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.