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
4Front Ventures Corp
(CSE:
FFNT
)
0.1300
UNCHANGED
Official Closing Price
Updated: 3:59 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 (%)
Jan 31, 2024
0.1450
0.1600
0.1450
0.1500
18,706
+0.01(+11.11%)
Jan 30, 2024
0.1500
0.1600
0.1350
0.1350
69,100
-0.02(-12.90%)
Jan 29, 2024
0.1500
0.1550
0.1500
0.1550
16,500
+0.01(+6.90%)
Jan 26, 2024
0.1500
0.1650
0.1350
0.1450
117,531
-0.01(-3.33%)
Jan 25, 2024
0.1300
0.1550
0.1300
0.1500
21,400
+0.01(+11.11%)
Jan 24, 2024
0.1350
0.1400
0.1300
0.1350
115,206
+0.01(+3.85%)
Jan 23, 2024
0.1200
0.1300
0.1200
0.1300
30,500
+0.01(+6.12%)
Jan 22, 2024
0.1150
0.1300
0.1100
0.1225
128,042
-0.00(-2.00%)
Jan 19, 2024
0.1200
0.1250
0.0750
0.1250
522,100
-0.01(-3.85%)
Jan 18, 2024
0.1400
0.1450
0.1100
0.1300
113,507
-0.01(-10.34%)
Jan 17, 2024
0.1550
0.1750
0.1450
0.1450
69,100
-0.03(-17.14%)
Jan 16, 2024
0.1700
0.1750
0.1500
0.1750
678,725
+0.01(+9.37%)
Jan 15, 2024
0.1550
0.1750
0.1550
0.1600
211,616
+0.00(+0.00%)
Jan 12, 2024
0.1450
0.1650
0.1400
0.1600
232,300
+0.02(+10.34%)
Jan 11, 2024
0.1350
0.1450
0.1350
0.1450
5,152
+0.00(+3.57%)
Jan 10, 2024
0.1400
0.1400
0.1400
0.1400
9,506
-0.00(-3.45%)
Jan 09, 2024
0.1400
0.1450
0.1350
0.1450
32,012
-0.01(-3.33%)
Jan 08, 2024
0.1600
0.1650
0.1400
0.1500
128,006
-0.01(-4.76%)
Jan 05, 2024
0.1400
0.1700
0.1400
0.1575
190,006
+0.01(+5.00%)
Jan 04, 2024
0.1500
0.1650
0.1400
0.1500
54,849
+0.01(+3.45%)
Jan 03, 2024
0.1300
0.1450
0.1300
0.1450
73,213
+0.01(+7.41%)
Jan 02, 2024
0.1250
0.1350
0.1250
0.1350
28,526
+0.01(+3.85%)
Dec 29, 2023
0.1300
0
+0.00(+0.00%)
Dec 28, 2023
0.1400
0.1500
0.1300
0.1300
115,900
-0.01(-7.14%)
Dec 27, 2023
0.1200
0.1500
0.1200
0.1400
209,952
+0.02(+12.00%)
Dec 22, 2023
0.1250
0
+0.00(+0.00%)
Dec 21, 2023
0.1350
0.1350
0.1200
0.1250
24,933
-0.01(-3.85%)
Dec 20, 2023
0.1300
0.1300
0.1300
0.1300
5,500
+0.00(+0.00%)
Dec 19, 2023
0.1250
0.1300
0.1250
0.1300
42,185
+0.00(+0.00%)
Dec 18, 2023
0.1500
0.1500
0.1300
0.1300
137,706
-0.02(-13.33%)
Dec 15, 2023
0.1450
0.1500
0.1400
0.1500
14,006
+0.01(+3.45%)
Dec 14, 2023
0.1450
0.1500
0.1400
0.1450
19,566
+0.00(+3.57%)
Dec 13, 2023
0.1250
0.1450
0.1250
0.1400
101,236
+0.02(+12.00%)
Dec 12, 2023
0.1500
0.1650
0.1250
0.1250
172,193
-0.03(-19.35%)
Dec 11, 2023
0.1850
0.1850
0.1450
0.1550
105,535
-0.03(-16.22%)
Dec 08, 2023
0.1800
0.1850
0.1800
0.1850
3,150
+0.00(+0.00%)
Dec 07, 2023
0.1900
0.2100
0.1800
0.1850
56,510
+0.01(+5.71%)
Dec 06, 2023
0.1600
0.1950
0.1550
0.1750
204,283
+0.01(+9.37%)
Dec 05, 2023
0.1500
0.1600
0.1450
0.1600
27,800
+0.02(+14.29%)
Dec 04, 2023
0.1400
0.1500
0.1350
0.1400
132,205
+0.00(+0.00%)
Dec 01, 2023
0.1550
0.1550
0.1400
0.1400
77,232
+0.00(+0.00%)
Nov 30, 2023
0.1650
0.1650
0.1350
0.1400
221,088
-0.03(-20.00%)
Nov 29, 2023
0.2000
0.2000
0.1550
0.1750
275,800
-0.02(-10.26%)
Nov 28, 2023
0.2150
0.2200
0.1950
0.1950
92,679
-0.03(-13.33%)
Nov 27, 2023
0.2350
0.2350
0.2050
0.2250
53,040
-0.01(-2.17%)
Nov 24, 2023
0.2300
0.2300
0.2200
0.2300
109,000
-0.01(-4.17%)
Nov 23, 2023
0.2400
0.2400
0.2400
0.2400
1,081
+0.01(+2.13%)
Nov 22, 2023
0.2400
0.2450
0.2200
0.2350
120,820
-0.03(-9.62%)
Nov 21, 2023
0.2900
0.2950
0.2500
0.2600
5,139,333
-0.03(-11.86%)
Nov 20, 2023
0.3000
0.3000
0.2750
0.2950
177,616
-0.01(-3.28%)
Nov 17, 2023
0.2750
0.3150
0.2700
0.3050
421,139
+0.02(+5.17%)
Nov 16, 2023
0.2750
0.2900
0.2700
0.2900
127,673
+0.01(+3.57%)
Nov 15, 2023
0.2650
0.2800
0.2600
0.2800
135,205
+0.03(+12.00%)
Nov 14, 2023
0.2800
0.2800
0.2500
0.2500
83,282
-0.03(-10.71%)
Nov 13, 2023
0.2750
0.2850
0.2500
0.2800
166,203
+0.01(+3.70%)
Nov 10, 2023
0.2500
0.2700
0.2450
0.2700
147,938
+0.02(+8.00%)
Nov 09, 2023
0.2550
0.2700
0.2500
0.2500
86,846
-0.01(-3.85%)
Nov 08, 2023
0.2500
0.2750
0.2300
0.2600
147,390
+0.04(+18.18%)
Nov 07, 2023
0.2250
0.2500
0.2100
0.2200
164,725
-0.01(-2.22%)
Nov 06, 2023
0.2300
0.2300
0.2200
0.2250
22,683
-0.01(-4.26%)
Nov 03, 2023
0.2550
0.2650
0.2350
0.2350
76,582
-0.02(-6.00%)
Nov 02, 2023
0.2300
0.2700
0.2100
0.2500
304,776
-0.01(-3.85%)
Nov 01, 2023
0.2850
0.2850
0.2600
0.2600
21,469
-0.02(-7.14%)
Oct 31, 2023
0.2800
0.2950
0.2600
0.2800
88,768
-0.02(-6.67%)
Oct 30, 2023
0.2800
0.3000
0.1900
0.3000
251,331
+0.01(+3.45%)
Oct 27, 2023
0.2950
0.2950
0.2550
0.2900
67,856
-0.02(-4.92%)
Oct 26, 2023
0.3000
0.3050
0.2950
0.3050
11,000
+0.00(+0.00%)
Oct 25, 2023
0.3250
0.3250
0.3000
0.3050
55,200
-0.02(-4.69%)
Oct 24, 2023
0.3050
0.3200
0.3000
0.3200
60,003
+0.02(+4.92%)
Oct 23, 2023
0.3150
0.3150
0.3050
0.3050
30,500
+0.00(+0.00%)
Oct 20, 2023
0.3100
0.3100
0.3000
0.3050
10,650
+0.00(+0.00%)
Oct 19, 2023
0.3100
0.3100
0.3000
0.3050
32,001
-0.01(-1.61%)
Oct 18, 2023
0.3200
0.3300
0.3000
0.3100
70,503
+0.00(+0.00%)
Oct 17, 2023
0.3100
0.3200
0.2950
0.3100
341,585
+0.02(+6.90%)
Oct 16, 2023
0.2800
0.3100
0.2800
0.2900
20,500
-0.02(-6.45%)
Oct 13, 2023
0.3050
0.3200
0.3050
0.3100
78,930
+0.01(+3.33%)
Oct 12, 2023
0.2950
0.3100
0.2850
0.3000
38,000
+0.01(+1.69%)
Oct 10, 2023
0.2950
0.2950
200
-0.02(-4.84%)
Oct 06, 2023
0.3100
0
-0.01(-3.13%)
Oct 05, 2023
0.3450
0.3500
0.3200
0.3200
121,000
-0.01(-3.03%)
Oct 04, 2023
0.3050
0.3500
0.2350
0.3300
489,402
+0.02(+6.45%)
Oct 03, 2023
0.3150
0.3350
0.3050
0.3100
50,415
-0.01(-1.59%)
Oct 02, 2023
0.3450
0.3550
0.3150
0.3150
87,100
-0.03(-8.70%)
Sep 29, 2023
0.3200
0.3700
0.3100
0.3450
108,400
-0.01(-1.43%)
Sep 28, 2023
0.3200
0.3700
0.3150
0.3500
210,350
+0.00(+0.00%)
Sep 27, 2023
0.3150
0.3750
0.3100
0.3500
461,809
+0.01(+4.48%)
Sep 26, 2023
0.3100
0.3600
0.3100
0.3350
243,913
+0.04(+11.67%)
Sep 25, 2023
0.2850
0.3400
0.2750
0.3000
133,559
-0.02(-4.76%)
Sep 22, 2023
0.2750
0.3350
0.2550
0.3150
28,501
+0.01(+3.28%)
Sep 21, 2023
0.3000
0.3200
0.2800
0.3050
34,014
-0.04(-10.29%)
Sep 20, 2023
0.3100
0.3400
0.3000
0.3400
88,345
+0.01(+3.03%)
Sep 19, 2023
0.3000
0.3300
0.2650
0.3300
365,300
+0.01(+1.54%)
Sep 18, 2023
0.3400
0.3650
0.3100
0.3250
117,900
-0.02(-7.14%)
Sep 15, 2023
0.3500
0.3800
0.2950
0.3500
525,910
+0.01(+2.94%)
Sep 14, 2023
0.3200
0.3600
0.3150
0.3400
170,850
-0.01(-2.86%)
Sep 13, 2023
0.3150
0.3550
0.2750
0.3500
166,310
+0.03(+11.11%)
Sep 12, 2023
0.3650
0.3650
0.3150
0.3150
33,780
-0.05(-14.86%)
Sep 11, 2023
0.3500
0.4000
0.3300
0.3700
87,580
+0.04(+13.85%)
Sep 08, 2023
0.3000
0.3500
0.3000
0.3250
143,777
+0.02(+4.84%)
Sep 07, 2023
0.2700
0.3650
0.2700
0.3100
346,500
+0.01(+3.33%)
Sep 06, 2023
0.3000
0.3500
0.2700
0.3000
493,762
+0.00(+0.00%)
Sep 05, 2023
0.2050
0.3050
0.2050
0.3000
410,975
+0.08(+36.36%)
Sep 01, 2023
0.2200
0
+0.05(+25.71%)
Aug 31, 2023
0.1700
0.2000
0.1700
0.1750
411,600
+0.00(+2.94%)
Aug 30, 2023
0.1500
0.1850
0.1400
0.1700
311,452
+0.02(+13.33%)
Aug 29, 2023
0.1250
0.1500
0.1250
0.1500
83,000
+0.02(+20.00%)
Aug 25, 2023
0.1250
0
-0.01(-3.85%)
Aug 24, 2023
0.1300
0.1300
0.1300
0.1300
20,000
+0.00(+0.00%)
Aug 23, 2023
0.1150
0.1300
0.0900
0.1300
363,723
+0.01(+4.00%)
Aug 22, 2023
0.1150
0.1300
0.1100
0.1250
392,854
+0.01(+4.17%)
Aug 21, 2023
0.1300
0.1300
0.1200
0.1200
26,095
-0.02(-11.11%)
Aug 18, 2023
0.1200
0.1400
0.1200
0.1350
104,658
+0.01(+3.85%)
Aug 17, 2023
0.1300
0.1400
0.1200
0.1300
93,000
-0.01(-3.70%)
Aug 16, 2023
0.1300
0.1400
0.1150
0.1350
250,000
+0.03(+22.73%)
Aug 15, 2023
0.1200
0.1300
0.1100
0.1100
61,900
-0.01(-12.00%)
Aug 14, 2023
0.1300
0.1500
0.1200
0.1250
61,500
-0.01(-3.85%)
Aug 11, 2023
0.1250
0.1400
0.1200
0.1300
40,150
-0.01(-7.14%)
Aug 10, 2023
0.1350
0.1400
0.1100
0.1400
198,550
+0.00(+0.00%)
Aug 09, 2023
0.1500
0.1550
0.1400
0.1400
49,100
-0.01(-6.67%)
Aug 08, 2023
0.1500
0.1700
0.1500
0.1500
93,156
-0.02(-9.09%)
Aug 04, 2023
0.1650
0
+0.01(+3.13%)
Aug 03, 2023
0.1650
0.1700
0.1550
0.1600
16,400
-0.01(-5.88%)
Aug 02, 2023
0.1700
0.1700
0.1700
0.1700
10,500
+0.00(+0.00%)
Aug 01, 2023
0.1750
0.1750
0.1700
0.1700
27,000
-0.03(-15.00%)
Jul 31, 2023
0.1650
0.2000
0.1650
0.2000
57,450
+0.03(+17.65%)
Jul 28, 2023
0.1650
0.1700
0.1650
0.1700
21,000
+0.01(+3.03%)
Jul 27, 2023
0.1650
0.1650
0.1550
0.1650
26,650
+0.01(+3.13%)
Jul 26, 2023
0.1700
0.1700
0.1600
0.1600
20,750
-0.01(-8.57%)
Jul 25, 2023
0.1800
0.1800
0.1750
0.1750
37,000
-0.01(-2.78%)
Jul 24, 2023
0.1800
0.1800
0.1800
0.1800
500
-0.01(-2.70%)
Jul 21, 2023
0.1900
0.1900
0.1800
0.1850
6,616
-0.01(-5.13%)
Jul 20, 2023
0.1850
0.1950
0.1800
0.1950
47,000
+0.01(+2.63%)
Jul 19, 2023
0.2050
0.2050
0.1900
0.1900
13,115
-0.02(-9.52%)
Jul 18, 2023
0.2000
0.2100
0.2000
0.2100
3,500
+0.00(+0.00%)
Jul 17, 2023
0.2000
0.2100
0.2000
0.2100
5,300
-0.01(-4.55%)
Jul 14, 2023
0.1950
0.2200
0.1950
0.2200
64,200
+0.02(+10.00%)
Jul 13, 2023
0.2050
0.2150
0.2000
0.2000
13,000
-0.01(-6.98%)
Jul 12, 2023
0.2150
0.2200
0.2100
0.2150
4,002
-0.01(-2.27%)
Jul 11, 2023
0.2100
0.2200
0.2100
0.2200
11,000
+0.01(+2.33%)
Jul 10, 2023
0.1900
0.2150
0.1900
0.2150
83,615
+0.03(+16.22%)
Jul 07, 2023
0.1950
0.2000
0.1650
0.1850
157,500
-0.02(-7.50%)
Jul 06, 2023
0.1900
0.2000
0.1800
0.2000
18,825
+0.00(+0.00%)
Jul 05, 2023
0.1950
0.2000
0.1950
0.2000
22,000
+0.03(+17.65%)
Jul 04, 2023
0.1700
0.1700
0.1700
0.1700
557
-0.03(-15.00%)
Jun 30, 2023
0.2000
0
+0.00(+0.00%)
Jun 29, 2023
0.1850
0.2100
0.1850
0.2000
73,072
+0.02(+11.11%)
Jun 28, 2023
0.1850
0.1850
0.1800
0.1800
6,500
-0.01(-5.26%)
Jun 27, 2023
0.1900
0.1900
0.1900
0.1900
1,500
-0.01(-5.00%)
Jun 26, 2023
0.1900
0.2000
0.1750
0.2000
32,311
+0.01(+5.26%)
Jun 23, 2023
0.1950
0.1950
0.1900
0.1900
7,500
+0.00(+0.00%)
Jun 22, 2023
0.1850
0.2000
0.1850
0.1900
58,000
+0.01(+2.70%)
Jun 21, 2023
0.1850
0.2000
0.1850
0.1850
31,601
+0.01(+5.71%)
Jun 20, 2023
0.1850
0.1850
0.1750
0.1750
19,912
-0.01(-5.41%)
Jun 16, 2023
0.1850
0
+0.01(+2.78%)
Jun 15, 2023
0.1800
0.1800
0.1800
0.1800
21,100
-0.06(-25.00%)
May 08, 2023
0.2400
0.2450
0.2350
0.2400
34,000
-0.02(-5.88%)
May 05, 2023
0.2500
0.2850
0.2400
0.2550
205,996
+0.01(+2.00%)
May 04, 2023
0.2350
0.2500
0.2300
0.2500
187,530
+0.01(+4.17%)
May 03, 2023
0.2200
0.2500
0.2150
0.2400
163,500
+0.02(+11.63%)
May 02, 2023
0.2200
0.2300
0.2150
0.2150
10,000
-0.01(-4.44%)
May 01, 2023
0.2250
0.2300
0.2200
0.2250
109,406
+0.01(+2.27%)
Apr 28, 2023
0.2200
0.2250
0.2000
0.2200
223,000
-0.01(-4.35%)
Apr 27, 2023
0.2500
0.2500
0.2200
0.2300
230,025
+0.00(+0.00%)
Apr 26, 2023
0.2500
0.2500
0.2300
0.2300
4,250
+0.01(+2.22%)
Apr 25, 2023
0.2300
0.2300
0.2250
0.2250
1,310
-0.02(-10.00%)
Apr 24, 2023
0.2450
0.2500
0.2200
0.2500
242,515
+0.04(+16.28%)
Apr 21, 2023
0.2150
0.2350
0.2150
0.2150
15,520
+0.00(+0.00%)
Apr 20, 2023
0.2300
0.2300
0.2150
0.2150
8,078
-0.01(-4.44%)
Apr 19, 2023
0.2200
0.2250
0.2200
0.2250
12,501
+0.02(+9.76%)
Apr 18, 2023
0.2200
0.2200
0.2050
0.2050
419,375
-0.03(-10.87%)
Apr 17, 2023
0.2300
0.2400
0.2300
0.2300
13,500
-0.00(-2.13%)
Apr 14, 2023
0.2350
0.2350
0.2350
0.2350
1,500
+0.01(+4.44%)
Apr 13, 2023
0.2300
0.2300
0.2250
0.2250
2,650
+0.00(+0.00%)
Apr 12, 2023
0.2400
0.2400
0.2200
0.2250
32,440
+0.01(+4.65%)
Apr 11, 2023
0.2400
0.2600
0.2150
0.2150
15,210
-0.04(-14.00%)
Apr 10, 2023
0.2500
0.2500
0.2450
0.2500
7,600
+0.02(+6.38%)
Apr 06, 2023
0.2350
0
+0.02(+9.30%)
Apr 05, 2023
0.2300
0.2350
0.2150
0.2150
104,800
-0.02(-6.52%)
Apr 04, 2023
0.2250
0.2400
0.2250
0.2300
60,020
+0.01(+2.22%)
Apr 03, 2023
0.2200
0.2350
0.2200
0.2250
46,468
-0.01(-2.17%)
Mar 31, 2023
0.2550
0.2550
0.2300
0.2300
2,547
-0.01(-6.12%)
Mar 30, 2023
0.2450
0.2550
0.2350
0.2450
51,122
+0.01(+4.26%)
Mar 29, 2023
0.2550
0.2700
0.2300
0.2350
24,984
-0.02(-6.00%)
Mar 28, 2023
0.2400
0.2500
0.2400
0.2500
89,500
+0.01(+2.04%)
Mar 27, 2023
0.2500
0.2600
0.2400
0.2450
172,533
-0.02(-5.77%)
Mar 24, 2023
0.3000
0.3000
0.2450
0.2600
185,700
-0.01(-3.70%)
Mar 23, 2023
0.3050
0.3100
0.2650
0.2700
98,500
-0.04(-12.90%)
Mar 22, 2023
0.3150
0.3150
0.2900
0.3100
68,500
+0.01(+1.64%)
Mar 21, 2023
0.3000
0.3100
0.2900
0.3050
79,298
-0.01(-1.61%)
Mar 20, 2023
0.2850
0.3200
0.2850
0.3100
117,759
+0.01(+3.33%)
Mar 17, 2023
0.3400
0.3400
0.3000
0.3000
42,300
-0.04(-11.76%)
Mar 16, 2023
0.3100
0.3450
0.3075
0.3400
113,305
+0.01(+3.03%)
Mar 15, 2023
0.3250
0.3300
0.3100
0.3300
49,660
+0.02(+6.45%)
Mar 14, 2023
0.3300
0.3350
0.3100
0.3100
13,380
+0.01(+1.64%)
Mar 13, 2023
0.3150
0.3250
0.3050
0.3050
11,794
-0.03(-8.96%)
Mar 10, 2023
0.3400
0.3500
0.3200
0.3350
33,500
+0.01(+1.52%)
Mar 09, 2023
0.3200
0.3500
0.3150
0.3300
114,341
-0.01(-4.35%)
Mar 08, 2023
0.3500
0.3500
0.3300
0.3450
102,500
-0.01(-1.43%)
Mar 07, 2023
0.3450
0.3550
0.3300
0.3500
88,400
+0.01(+1.45%)
Mar 06, 2023
0.3300
0.3550
0.3300
0.3450
87,815
+0.00(+1.47%)
Mar 03, 2023
0.3200
0.3400
0.3100
0.3400
29,307
+0.05(+15.25%)
Mar 02, 2023
0.3100
0.3250
0.2950
0.2950
183,345
-0.01(-1.67%)
Mar 01, 2023
0.2800
0.3100
0.2800
0.3000
116,943
-0.01(-1.64%)
Feb 28, 2023
0.3200
0.3200
0.3050
0.3050
43,413
-0.01(-3.17%)
Feb 27, 2023
0.3100
0.3150
0.3050
0.3150
7,508
+0.00(+0.00%)
Feb 24, 2023
0.3100
0.3150
0.3100
0.3150
15,478
+0.02(+5.00%)
Feb 23, 2023
0.3300
0.3300
0.3000
0.3000
11,781
-0.01(-3.23%)
Feb 22, 2023
0.3300
0.3300
0.3100
0.3100
59,180
-0.01(-3.13%)
Feb 21, 2023
0.3300
0.3300
0.3200
0.3200
100,742
-0.02(-5.88%)
Feb 17, 2023
0.3400
0
+0.02(+4.62%)
Feb 16, 2023
0.3200
0.3400
0.3150
0.3250
123,400
-0.01(-1.52%)
Feb 15, 2023
0.3450
0.3450
0.3200
0.3300
29,350
+0.00(+0.00%)
Feb 14, 2023
0.3300
0.3400
0.3200
0.3300
17,140
+0.00(+0.00%)
Feb 13, 2023
0.3250
0.3400
0.3200
0.3300
41,837
+0.01(+1.54%)
Feb 10, 2023
0.3350
0.3400
0.3250
0.3250
61,500
+0.00(+0.00%)
Feb 09, 2023
0.3250
0.3400
0.3100
0.3250
131,850
+0.00(+0.00%)
Feb 08, 2023
0.3300
0.3300
0.3250
0.3250
4,376
-0.01(-1.52%)
Feb 07, 2023
0.3350
0.3350
0.3150
0.3300
42,015
+0.00(+0.00%)
Feb 06, 2023
0.3350
0.3400
0.3300
0.3300
24,500
-0.01(-1.49%)
Feb 03, 2023
0.3250
0.3500
0.3200
0.3350
53,372
-0.01(-1.47%)
Feb 02, 2023
0.3300
0.3400
0.3200
0.3400
104,709
+0.01(+1.49%)
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.