Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeist Wellness Inc (OP: NXTTF )

0.0371 UNCHANGED
Last Price Updated: 3:36 PM EDT, Apr 6, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.4875 0.4910 0.4352 0.4400 1,043,900 -0.04(-8.33%)
Jan 30, 2020 0.4540 0.4873 0.4411 0.4800 2,291,976 +0.01(+3.20%)
Jan 29, 2020 0.4550 0.4819 0.4379 0.4651 1,061,380 +0.02(+4.75%)
Jan 28, 2020 0.3923 0.4500 0.3923 0.4440 915,558 +0.04(+11.00%)
Jan 27, 2020 0.4150 0.4150 0.3759 0.4000 962,356 +0.00(+0.00%)
Jan 24, 2020 0.4420 0.4720 0.3775 0.4000 2,129,300 -0.04(-8.70%)
Jan 23, 2020 0.4900 0.5400 0.4233 0.4381 4,138,035 -0.06(-11.49%)
Jan 22, 2020 0.3850 0.5000 0.3810 0.4950 2,130,039 +0.11(+27.25%)
Jan 21, 2020 0.3690 0.4000 0.3595 0.3890 1,063,265 -0.00(-0.26%)
Jan 17, 2020 0.3500 0.4010 0.3400 0.3900 1,592,900 +0.05(+13.27%)
Jan 16, 2020 0.3390 0.3470 0.3200 0.3443 1,313,536 +0.02(+6.40%)
Jan 15, 2020 0.2870 0.3252 0.2870 0.3236 1,130,339 +0.03(+9.69%)
Jan 14, 2020 0.2890 0.2950 0.2680 0.2950 235,217 +0.01(+2.15%)
Jan 13, 2020 0.2760 0.3199 0.2760 0.2888 937,955 +0.03(+10.23%)
Jan 10, 2020 0.2760 0.2830 0.2600 0.2620 253,100 -0.01(-2.96%)
Jan 09, 2020 0.2595 0.2740 0.2545 0.2700 186,363 +0.01(+3.85%)
Jan 08, 2020 0.2720 0.2720 0.2500 0.2600 385,206 -0.01(-2.99%)
Jan 07, 2020 0.2700 0.2800 0.2617 0.2680 217,695 -0.00(-1.40%)
Jan 06, 2020 0.2800 0.2910 0.2530 0.2718 888,704 -0.01(-4.63%)
Jan 03, 2020 0.3120 0.3300 0.2701 0.2850 1,683,200 -0.03(-8.06%)
Jan 02, 2020 0.2400 0.3107 0.2240 0.3100 2,210,394 +0.08(+32.59%)
Dec 31, 2019 0.2199 0.2379 0.2130 0.2338 665,500 +0.01(+6.32%)
Dec 30, 2019 0.2120 0.2287 0.2113 0.2199 529,989 +0.00(+1.81%)
Dec 27, 2019 0.2008 0.2243 0.2000 0.2160 858,100 +0.00(+0.65%)
Dec 26, 2019 0.1965 0.2233 0.1965 0.2146 587,532 +0.01(+4.79%)
Dec 24, 2019 0.2150 0.2150 0.1980 0.2048 146,600 -0.00(-0.63%)
Dec 23, 2019 0.2220 0.2220 0.2030 0.2061 277,562 -0.01(-4.23%)
Dec 20, 2019 0.1880 0.2370 0.1880 0.2152 684,700 +0.02(+7.60%)
Dec 19, 2019 0.2000 0.2147 0.2000 0.2000 624,018 -0.01(-4.76%)
Dec 18, 2019 0.2100 0.2194 0.2041 0.2100 365,154 -0.01(-3.09%)
Dec 17, 2019 0.2400 0.2415 0.2100 0.2167 1,070,652 -0.01(-5.78%)
Dec 16, 2019 0.2220 0.2396 0.2220 0.2300 320,453 -0.00(-2.13%)
Dec 13, 2019 0.2385 0.2460 0.2250 0.2350 276,000 +0.00(+2.17%)
Dec 12, 2019 0.2250 0.2500 0.2200 0.2300 1,084,431 -0.01(-4.17%)
Dec 11, 2019 0.2475 0.2529 0.2350 0.2400 483,976 -0.01(-4.00%)
Dec 10, 2019 0.2375 0.2561 0.2350 0.2500 291,389 +0.00(+1.17%)
Dec 09, 2019 0.2390 0.2520 0.2390 0.2471 264,204 +0.00(+0.90%)
Dec 06, 2019 0.2285 0.2480 0.2285 0.2449 337,000 -0.00(-1.25%)
Dec 05, 2019 0.2414 0.2498 0.2330 0.2480 107,943 -0.00(-0.72%)
Dec 04, 2019 0.2670 0.2670 0.2450 0.2498 375,650 -0.01(-3.40%)
Dec 03, 2019 0.2600 0.2619 0.2450 0.2586 250,620 +0.00(+0.90%)
Dec 02, 2019 0.2500 0.2650 0.2500 0.2563 163,526 +0.00(+0.67%)
Nov 29, 2019 0.2612 0.2649 0.2500 0.2546 114,200 -0.01(-3.01%)
Nov 27, 2019 0.2565 0.2650 0.2500 0.2625 277,800 +0.00(+0.96%)
Nov 26, 2019 0.2820 0.2860 0.2558 0.2600 347,420 +0.00(+0.00%)
Nov 25, 2019 0.2599 0.2744 0.2599 0.2600 389,819 -0.01(-4.24%)
Nov 22, 2019 0.2750 0.2952 0.2700 0.2715 271,400 -0.02(-6.38%)
Nov 21, 2019 0.2751 0.2900 0.2634 0.2900 298,208 +0.02(+6.07%)
Nov 20, 2019 0.2540 0.2734 0.2502 0.2734 329,596 +0.01(+4.43%)
Nov 19, 2019 0.2435 0.2650 0.2360 0.2618 400,164 +0.00(+0.11%)
Nov 18, 2019 0.2773 0.2827 0.2600 0.2615 437,611 -0.03(-9.01%)
Nov 15, 2019 0.2650 0.2874 0.2650 0.2874 370,700 +0.00(+0.81%)
Nov 14, 2019 0.2974 0.2980 0.2786 0.2851 286,199 -0.01(-2.70%)
Nov 13, 2019 0.3100 0.3130 0.2900 0.2930 249,433 -0.01(-3.46%)
Nov 12, 2019 0.2900 0.3200 0.2760 0.3035 701,211 +0.02(+6.23%)
Nov 11, 2019 0.2720 0.2880 0.2720 0.2857 256,540 -0.00(-0.24%)
Nov 08, 2019 0.2745 0.2877 0.2690 0.2864 151,400 -0.00(-0.21%)
Nov 07, 2019 0.2893 0.2893 0.2700 0.2870 143,405 +0.00(+0.53%)
Nov 06, 2019 0.2775 0.2885 0.2700 0.2855 235,196 +0.00(+0.18%)
Nov 05, 2019 0.2780 0.2900 0.2780 0.2850 236,920 -0.00(-1.55%)
Nov 04, 2019 0.2872 0.2955 0.2745 0.2895 209,828 -0.00(-0.17%)
Nov 01, 2019 0.3070 0.3070 0.2822 0.2900 333,200 +0.00(+0.66%)
Oct 31, 2019 0.2871 0.2962 0.2799 0.2881 233,810 -0.00(-0.66%)
Oct 30, 2019 0.2902 0.2984 0.2800 0.2900 763,805 -0.01(-4.79%)
Oct 29, 2019 0.3050 0.3100 0.2931 0.3046 181,985 -0.00(-0.10%)
Oct 28, 2019 0.3012 0.3200 0.2960 0.3049 324,671 -0.00(-1.13%)
Oct 25, 2019 0.3137 0.3166 0.3000 0.3084 170,300 +0.01(+1.82%)
Oct 24, 2019 0.3005 0.3136 0.2945 0.3029 300,378 +0.00(+0.77%)
Oct 23, 2019 0.3050 0.3130 0.2991 0.3006 412,615 -0.01(-2.40%)
Oct 22, 2019 0.3195 0.3250 0.3080 0.3080 167,855 -0.01(-3.75%)
Oct 21, 2019 0.3190 0.3320 0.3050 0.3200 854,859 -0.00(-1.51%)
Oct 18, 2019 0.3322 0.3322 0.3100 0.3249 402,800 +0.01(+3.87%)
Oct 17, 2019 0.3210 0.3320 0.3100 0.3128 660,466 -0.00(-1.01%)
Oct 16, 2019 0.3450 0.3450 0.3000 0.3160 376,259 -0.01(-4.24%)
Oct 15, 2019 0.3370 0.3480 0.3220 0.3300 310,598 +0.01(+4.10%)
Oct 14, 2019 0.3020 0.3170 0.2600 0.3170 348,366 +0.02(+6.55%)
Oct 11, 2019 0.3100 0.3180 0.2813 0.2975 396,400 -0.01(-4.03%)
Oct 10, 2019 0.3350 0.3390 0.3000 0.3100 388,336 -0.02(-6.06%)
Oct 09, 2019 0.3500 0.3500 0.3235 0.3300 165,494 -0.01(-1.49%)
Oct 08, 2019 0.3260 0.3524 0.3260 0.3350 135,588 -0.01(-1.47%)
Oct 07, 2019 0.3410 0.3564 0.3350 0.3400 213,151 -0.00(-0.87%)
Oct 04, 2019 0.3500 0.3580 0.3357 0.3430 151,500 -0.01(-2.89%)
Oct 03, 2019 0.3427 0.3593 0.3360 0.3532 155,882 +0.01(+2.05%)
Oct 02, 2019 0.3600 0.3641 0.3105 0.3461 692,757 -0.00(-1.09%)
Oct 01, 2019 0.3600 0.3705 0.3446 0.3499 412,101 -0.01(-1.69%)
Sep 30, 2019 0.3453 0.3691 0.3453 0.3559 355,500 -0.00(-0.31%)
Sep 27, 2019 0.3604 0.3870 0.3550 0.3570 514,800 -0.02(-4.80%)
Sep 26, 2019 0.3800 0.3853 0.3640 0.3750 107,124 +0.01(+1.35%)
Sep 25, 2019 0.3862 0.3872 0.3600 0.3700 268,090 -0.02(-3.90%)
Sep 24, 2019 0.3850 0.4000 0.3815 0.3850 253,936 +0.00(+0.52%)
Sep 23, 2019 0.4014 0.4020 0.3810 0.3830 193,839 -0.02(-3.91%)
Sep 20, 2019 0.3970 0.4097 0.3888 0.3986 221,300 -0.00(-0.35%)
Sep 19, 2019 0.4020 0.4109 0.3870 0.4000 175,413 -0.01(-2.08%)
Sep 18, 2019 0.3970 0.4210 0.3897 0.4085 199,280 +0.01(+1.82%)
Sep 17, 2019 0.3930 0.4175 0.3884 0.4012 285,236 -0.01(-2.90%)
Sep 16, 2019 0.3930 0.4332 0.3860 0.4132 556,961 +0.04(+11.31%)
Sep 13, 2019 0.3830 0.3878 0.3598 0.3712 418,600 -0.02(-4.33%)
Sep 12, 2019 0.3650 0.3900 0.3618 0.3880 216,868 -0.00(-0.26%)
Sep 11, 2019 0.3745 0.4070 0.3730 0.3890 325,300 +0.01(+2.37%)
Sep 10, 2019 0.4700 0.4700 0.3729 0.3800 818,046 -0.09(-18.68%)
Sep 09, 2019 0.5150 0.5150 0.4615 0.4673 414,440 -0.05(-9.05%)
Sep 06, 2019 0.5320 0.5320 0.4706 0.5138 1,032,200 +0.01(+1.90%)
Sep 05, 2019 0.4550 0.5383 0.4500 0.5042 1,570,879 +0.05(+12.04%)
Sep 04, 2019 0.4130 0.4500 0.4000 0.4500 679,550 +0.05(+13.35%)
Sep 03, 2019 0.2941 0.3970 0.2941 0.3970 666,456 +0.06(+17.11%)
Aug 30, 2019 0.3400 0.3412 0.2928 0.3390 153,400 -0.01(-1.71%)
Aug 29, 2019 0.3430 0.3490 0.2803 0.3449 212,417 +0.03(+8.66%)
Aug 28, 2019 0.3300 0.3350 0.3100 0.3174 187,543 -0.01(-2.37%)
Aug 27, 2019 0.3512 0.3512 0.3246 0.3251 168,531 -0.01(-3.73%)
Aug 26, 2019 0.2910 0.3810 0.2820 0.3377 855,077 +0.04(+12.57%)
Aug 23, 2019 0.2875 0.3080 0.2850 0.3000 254,400 +0.00(+0.00%)
Aug 22, 2019 0.3010 0.3104 0.2980 0.3000 200,100 -0.01(-2.31%)
Aug 21, 2019 0.3029 0.3170 0.2966 0.3071 133,653 +0.00(+0.49%)
Aug 20, 2019 0.3000 0.3150 0.2983 0.3056 231,697 -0.00(-1.42%)
Aug 19, 2019 0.2999 0.3288 0.2981 0.3100 167,423 -0.01(-2.08%)
Aug 16, 2019 0.3000 0.3239 0.2930 0.3166 211,500 +0.02(+5.53%)
Aug 15, 2019 0.3010 0.3145 0.2900 0.3000 264,181 -0.01(-4.12%)
Aug 14, 2019 0.3300 0.3350 0.2941 0.3129 617,485 -0.03(-7.56%)
Aug 13, 2019 0.3260 0.3553 0.3260 0.3385 246,673 -0.01(-2.17%)
Aug 12, 2019 0.3669 0.3707 0.3300 0.3460 450,554 -0.02(-4.34%)
Aug 09, 2019 0.3600 0.3705 0.3521 0.3617 290,100 +0.00(+0.47%)
Aug 08, 2019 0.3500 0.3665 0.3500 0.3600 235,275 +0.00(+1.12%)
Aug 07, 2019 0.3730 0.3771 0.3503 0.3560 267,627 -0.02(-4.56%)
Aug 06, 2019 0.3870 0.3910 0.3673 0.3730 342,823 -0.03(-6.75%)
Aug 05, 2019 0.4000 0.4000 0.3700 0.4000 324,341 +0.01(+2.77%)
Aug 02, 2019 0.3800 0.3892 0.3663 0.3892 430,700 +0.01(+3.02%)
Aug 01, 2019 0.3910 0.3910 0.3684 0.3778 423,988 +0.00(+0.75%)
Jul 31, 2019 0.3718 0.3905 0.3699 0.3750 258,088 +0.00(+0.54%)
Jul 30, 2019 0.3660 0.3968 0.3660 0.3730 185,446 -0.02(-5.76%)
Jul 29, 2019 0.4090 0.4090 0.3771 0.3958 256,497 -0.00(-0.55%)
Jul 26, 2019 0.3795 0.4057 0.3740 0.3980 280,700 +0.00(+0.76%)
Jul 25, 2019 0.3850 0.4138 0.3793 0.3950 394,758 +0.00(+1.13%)
Jul 24, 2019 0.3875 0.3980 0.3750 0.3906 243,135 +0.00(+0.15%)
Jul 23, 2019 0.3847 0.4090 0.3847 0.3900 201,384 +0.00(+0.00%)
Jul 22, 2019 0.3934 0.4099 0.3871 0.3900 244,442 -0.01(-1.56%)
Jul 19, 2019 0.3960 0.4188 0.3900 0.3962 162,300 -0.01(-2.10%)
Jul 18, 2019 0.4070 0.4350 0.4000 0.4047 426,648 -0.02(-4.44%)
Jul 17, 2019 0.3920 0.4595 0.3920 0.4235 333,908 +0.02(+5.87%)
Jul 16, 2019 0.4050 0.4068 0.3861 0.4000 195,492 +0.00(+0.20%)
Jul 15, 2019 0.3897 0.4130 0.3889 0.3992 190,560 +0.01(+1.35%)
Jul 12, 2019 0.3880 0.4130 0.3811 0.3939 265,500 -0.01(-1.53%)
Jul 11, 2019 0.4000 0.4161 0.3880 0.4000 289,631 +0.00(+0.00%)
Jul 10, 2019 0.4000 0.4100 0.3900 0.4000 516,878 -0.00(-0.30%)
Jul 09, 2019 0.4132 0.4200 0.3900 0.4012 589,400 -0.02(-5.13%)
Jul 08, 2019 0.4300 0.4384 0.4018 0.4229 284,518 -0.01(-1.47%)
Jul 05, 2019 0.4340 0.4430 0.4150 0.4292 436,900 -0.02(-5.04%)
Jul 03, 2019 0.4450 0.4640 0.4450 0.4520 117,000 +0.00(+0.44%)
Jul 02, 2019 0.4585 0.4880 0.4481 0.4500 322,603 -0.03(-6.05%)
Jul 01, 2019 0.5030 0.5059 0.4571 0.4790 131,643 +0.01(+2.20%)
Jun 28, 2019 0.4600 0.4750 0.4500 0.4687 150,000 +0.00(+0.24%)
Jun 27, 2019 0.4628 0.4762 0.4500 0.4676 305,104 +0.00(+0.99%)
Jun 26, 2019 0.4730 0.4940 0.4530 0.4630 203,481 -0.01(-2.73%)
Jun 25, 2019 0.4701 0.5000 0.4571 0.4760 285,765 +0.01(+1.38%)
Jun 24, 2019 0.4675 0.4800 0.4592 0.4695 268,017 +0.02(+4.33%)
Jun 21, 2019 0.4775 0.4794 0.4500 0.4500 207,800 -0.02(-3.85%)
Jun 20, 2019 0.5031 0.5031 0.4670 0.4680 325,707 -0.01(-2.44%)
Jun 19, 2019 0.4757 0.4900 0.4621 0.4797 228,058 +0.00(+1.03%)
Jun 18, 2019 0.4620 0.4900 0.4603 0.4748 264,690 +0.01(+1.15%)
Jun 17, 2019 0.4829 0.4942 0.4600 0.4694 534,876 -0.02(-4.20%)
Jun 14, 2019 0.5320 0.5320 0.4800 0.4900 478,100 -0.02(-3.07%)
Jun 13, 2019 0.5007 0.5350 0.4870 0.5055 416,015 +0.01(+2.64%)
Jun 12, 2019 0.5287 0.5315 0.4900 0.4925 549,890 -0.04(-7.08%)
Jun 11, 2019 0.5470 0.5602 0.5175 0.5300 543,006 -0.02(-3.64%)
Jun 10, 2019 0.5939 0.5939 0.5482 0.5500 404,566 -0.03(-5.17%)
Jun 07, 2019 0.5620 0.5990 0.5600 0.5800 327,700 +0.01(+1.75%)
Jun 06, 2019 0.5700 0.5990 0.5512 0.5700 187,345 -0.00(-0.52%)
Jun 05, 2019 0.6000 0.6100 0.5720 0.5730 353,608 -0.03(-4.50%)
Jun 04, 2019 0.5340 0.6079 0.5340 0.6000 603,465 +0.04(+7.16%)
Jun 03, 2019 0.5880 0.6000 0.5065 0.5599 1,077,347 -0.09(-13.86%)
May 31, 2019 0.6765 0.6830 0.6266 0.6500 542,300 -0.03(-4.41%)
May 30, 2019 0.6600 0.7092 0.6450 0.6800 959,532 +0.02(+3.03%)
May 29, 2019 0.6800 0.6850 0.6324 0.6600 523,188 +0.00(+0.61%)
May 28, 2019 0.6420 0.6700 0.6300 0.6560 1,333,582 +0.04(+5.81%)
May 24, 2019 0.5950 0.6458 0.5950 0.6200 475,400 +0.03(+5.82%)
May 23, 2019 0.6050 0.6410 0.5734 0.5859 757,498 -0.06(-9.28%)
May 22, 2019 0.5770 0.6695 0.5510 0.6458 1,349,556 +0.09(+16.78%)
May 21, 2019 0.5500 0.5536 0.5274 0.5530 340,809 +0.00(+0.56%)
May 20, 2019 0.5601 0.5601 0.5275 0.5499 230,012 +0.01(+2.79%)
May 17, 2019 0.5420 0.5470 0.5219 0.5350 547,600 -0.00(-0.83%)
May 16, 2019 0.5360 0.5515 0.5263 0.5395 215,788 +0.01(+1.58%)
May 15, 2019 0.5580 0.5601 0.5300 0.5311 262,786 -0.00(-0.73%)
May 14, 2019 0.5155 0.5575 0.5138 0.5350 357,646 +0.02(+3.58%)
May 13, 2019 0.5500 0.5530 0.5164 0.5165 518,642 -0.03(-6.09%)
May 10, 2019 0.5586 0.5586 0.5295 0.5500 417,200 +0.01(+1.05%)
May 09, 2019 0.5626 0.5626 0.5303 0.5443 384,901 -0.01(-1.93%)
May 08, 2019 0.5470 0.5695 0.5400 0.5550 201,705 +0.01(+1.46%)
May 07, 2019 0.5600 0.5630 0.5395 0.5470 364,595 -0.00(-0.55%)
May 06, 2019 0.5580 0.5683 0.5375 0.5500 386,965 -0.01(-2.48%)
May 03, 2019 0.5435 0.5864 0.5401 0.5640 454,800 +0.00(+0.71%)
May 02, 2019 0.5836 0.5970 0.5473 0.5600 500,024 +0.00(+0.00%)
May 01, 2019 0.5060 0.6240 0.4900 0.5600 1,740,970 +0.04(+6.75%)
Apr 30, 2019 0.5500 0.5520 0.4891 0.5246 1,007,427 -0.02(-3.73%)
Apr 29, 2019 0.6682 0.6682 0.5408 0.5449 1,983,400 -0.12(-17.94%)
Apr 26, 2019 0.6925 0.7400 0.6487 0.6640 2,393,000 -0.01(-1.25%)
Apr 25, 2019 0.5800 0.7241 0.5611 0.6724 6,432,453 +0.13(+24.52%)
Apr 24, 2019 0.3810 0.6248 0.3624 0.5400 3,925,128 +0.17(+45.95%)
Apr 23, 2019 0.3900 0.3900 0.3630 0.3700 859,124 -0.02(-5.13%)
Apr 22, 2019 0.3680 0.4020 0.3680 0.3900 971,057 -0.02(-4.51%)
Apr 18, 2019 0.4315 0.4499 0.3923 0.4084 867,400 -0.04(-8.25%)
Apr 17, 2019 0.4569 0.4694 0.4320 0.4451 584,162 -0.02(-4.55%)
Apr 16, 2019 0.4818 0.4940 0.4470 0.4663 708,417 -0.01(-2.16%)
Apr 15, 2019 0.4979 0.5019 0.4763 0.4766 463,228 -0.02(-4.12%)
Apr 12, 2019 0.5100 0.5131 0.4928 0.4971 326,900 -0.01(-2.53%)
Apr 11, 2019 0.5008 0.5173 0.4920 0.5100 377,273 +0.00(+0.00%)
Apr 10, 2019 0.5135 0.5222 0.5014 0.5100 294,707 -0.01(-1.89%)
Apr 09, 2019 0.4960 0.5270 0.4960 0.5198 283,878 -0.01(-1.55%)
Apr 08, 2019 0.5400 0.5400 0.5066 0.5280 479,255 +0.01(+2.46%)
Apr 05, 2019 0.5098 0.5230 0.4920 0.5153 444,100 +0.00(+0.82%)
Apr 04, 2019 0.5250 0.5250 0.4965 0.5111 334,689 +0.00(+0.22%)
Apr 03, 2019 0.5272 0.5410 0.5000 0.5100 335,121 -0.02(-2.86%)
Apr 02, 2019 0.5400 0.5631 0.5122 0.5250 563,438 -0.01(-1.32%)
Apr 01, 2019 0.5003 0.5450 0.4845 0.5320 861,260 +0.03(+6.53%)
Mar 29, 2019 0.5081 0.5400 0.4901 0.4994 588,300 -0.01(-2.12%)
Mar 28, 2019 0.5119 0.5300 0.5034 0.5102 330,170 -0.00(-0.25%)
Mar 27, 2019 0.5206 0.5500 0.5101 0.5115 363,351 -0.02(-4.12%)
Mar 26, 2019 0.5460 0.5460 0.5200 0.5335 411,870 +0.00(+0.66%)
Mar 25, 2019 0.5500 0.5600 0.5179 0.5300 514,704 -0.02(-3.13%)
Mar 22, 2019 0.5130 0.5566 0.5000 0.5471 931,300 +0.03(+5.64%)
Mar 21, 2019 0.5600 0.5600 0.5100 0.5179 1,088,395 -0.04(-7.34%)
Mar 20, 2019 0.5800 0.5800 0.5452 0.5589 899,475 -0.01(-1.08%)
Mar 19, 2019 0.5750 0.5899 0.5600 0.5650 1,262,416 -0.01(-2.15%)
Mar 18, 2019 0.5900 0.6020 0.5655 0.5774 640,743 -0.00(-0.53%)
Mar 15, 2019 0.5700 0.5900 0.5509 0.5805 817,300 +0.02(+2.74%)
Mar 14, 2019 0.5750 0.5861 0.5501 0.5650 835,322 -0.02(-2.59%)
Mar 13, 2019 0.5713 0.5897 0.5673 0.5800 892,081 +0.00(+0.07%)
Mar 12, 2019 0.5900 0.6000 0.5664 0.5796 820,744 -0.00(-0.74%)
Mar 11, 2019 0.5719 0.6055 0.5700 0.5839 768,796 +0.02(+2.64%)
Mar 08, 2019 0.5458 0.5866 0.5103 0.5689 1,223,100 +0.03(+6.04%)
Mar 07, 2019 0.5605 0.5984 0.5300 0.5365 1,867,396 -0.03(-5.51%)
Mar 06, 2019 0.5500 0.6289 0.4500 0.5678 3,897,796 -0.10(-14.62%)
Mar 05, 2019 0.7000 0.7090 0.6600 0.6650 1,367,700 -0.06(-8.24%)
Mar 04, 2019 0.7500 0.7730 0.7020 0.7247 1,214,346 -0.05(-6.49%)
Mar 01, 2019 0.7815 0.8000 0.7734 0.7750 256,200 -0.02(-1.96%)
Feb 28, 2019 0.7670 0.8100 0.7670 0.7905 315,839 -0.01(-1.19%)
Feb 27, 2019 0.7800 0.8100 0.7780 0.8000 177,665 +0.01(+1.30%)
Feb 26, 2019 0.8160 0.8160 0.7820 0.7897 586,704 -0.00(-0.04%)
Feb 25, 2019 0.8119 0.8430 0.7800 0.7900 508,673 -0.04(-5.16%)
Feb 22, 2019 0.8600 0.8600 0.8093 0.8330 703,000 -0.01(-1.29%)
Feb 21, 2019 0.8790 0.8880 0.8300 0.8439 395,540 -0.02(-1.87%)
Feb 20, 2019 0.8607 0.8800 0.8390 0.8600 599,861 +0.01(+0.94%)
Feb 19, 2019 0.8277 0.8766 0.8060 0.8520 1,508,319 +0.04(+5.19%)
Feb 15, 2019 0.7600 0.8172 0.7560 0.8100 549,600 +0.05(+6.58%)
Feb 14, 2019 0.7580 0.7764 0.7500 0.7600 567,596 -0.01(-1.22%)
Feb 13, 2019 0.7900 0.7980 0.7599 0.7694 616,173 -0.03(-3.24%)
Feb 12, 2019 0.7800 0.8120 0.7433 0.7952 879,734 +0.03(+3.27%)
Feb 11, 2019 0.8600 0.8810 0.7687 0.7700 912,205 -0.09(-10.47%)
Feb 08, 2019 0.7219 0.9200 0.6801 0.8600 3,496,200 +0.08(+9.69%)
Feb 07, 2019 0.7953 0.8239 0.7570 0.7840 1,706,608 -0.05(-6.29%)
Feb 06, 2019 0.8780 0.8900 0.8220 0.8366 1,492,357 -0.06(-6.67%)
Feb 05, 2019 0.8646 0.9456 0.8498 0.8964 1,476,708 -0.00(-0.40%)
Feb 04, 2019 0.8333 0.9656 0.7500 0.9000 5,643,816 -0.14(-13.46%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.