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
Lucy Scientific Discovery Inc. - Common Stock
(NQ:
LSDI
)
0.8261
-0.0339 (-3.94%)
Streaming Delayed Price
Updated: 3:40 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
0.2297
0.2297
0.2178
0.2200
50,491
+0.01(+3.29%)
Jan 30, 2024
0.2298
0.2400
0.2121
0.2130
192,239
-0.02(-10.13%)
Jan 29, 2024
0.2407
0.2480
0.2236
0.2370
142,659
-0.00(-1.17%)
Jan 26, 2024
0.2124
0.2400
0.2101
0.2398
268,283
+0.03(+12.90%)
Jan 25, 2024
0.2047
0.2250
0.2007
0.2124
118,019
+0.00(+1.48%)
Jan 24, 2024
0.2006
0.2199
0.2000
0.2093
222,284
+0.00(+1.26%)
Jan 23, 2024
0.2190
0.2200
0.2004
0.2067
132,880
+0.01(+3.25%)
Jan 22, 2024
0.2200
0.2200
0.2000
0.2002
151,734
-0.01(-5.16%)
Jan 19, 2024
0.2001
0.2200
0.2001
0.2111
88,157
+0.00(+1.98%)
Jan 18, 2024
0.2183
0.2183
0.2006
0.2070
45,426
-0.00(-1.43%)
Jan 17, 2024
0.2262
0.2262
0.2100
0.2100
65,110
-0.00(-0.24%)
Jan 16, 2024
0.2166
0.2350
0.2082
0.2105
240,046
-0.02(-10.62%)
Jan 12, 2024
0.2490
0.2490
0.2205
0.2355
518,847
+0.01(+5.84%)
Jan 11, 2024
0.2180
0.2388
0.2090
0.2225
299,408
+0.01(+5.20%)
Jan 10, 2024
0.2090
0.2200
0.2001
0.2115
90,540
+0.01(+5.75%)
Jan 09, 2024
0.1990
0.2125
0.1930
0.2000
515,398
+0.01(+2.62%)
Jan 08, 2024
0.1939
0.2003
0.1925
0.1949
199,161
-0.01(-3.18%)
Jan 05, 2024
0.2000
0.2221
0.1882
0.2013
4,173,447
-0.05(-19.45%)
Jan 04, 2024
0.2510
0.2625
0.2405
0.2499
26,215
-0.01(-3.92%)
Jan 03, 2024
0.2582
0.2749
0.2581
0.2601
26,307
-0.00(-1.85%)
Jan 02, 2024
0.2561
0.2840
0.2561
0.2650
58,537
+0.01(+3.48%)
Dec 29, 2023
0.2702
0.2702
0.2502
0.2561
53,706
+0.01(+2.03%)
Dec 28, 2023
0.2500
0.2630
0.2411
0.2510
166,013
+0.01(+2.45%)
Dec 27, 2023
0.2650
0.2700
0.2442
0.2450
171,082
-0.02(-7.55%)
Dec 26, 2023
0.2814
0.3000
0.2500
0.2650
126,789
-0.00(-0.93%)
Dec 22, 2023
0.2326
0.2690
0.2300
0.2675
152,071
+0.03(+11.46%)
Dec 21, 2023
0.2300
0.2490
0.2200
0.2400
94,032
+0.01(+4.85%)
Dec 20, 2023
0.2475
0.2500
0.2280
0.2289
118,702
-0.01(-6.11%)
Dec 19, 2023
0.2520
0.2700
0.2357
0.2438
95,572
-0.02(-5.83%)
Dec 18, 2023
0.3000
0.3100
0.2521
0.2589
112,175
-0.03(-11.00%)
Dec 15, 2023
0.2859
0.2999
0.2812
0.2909
32,483
-0.01(-2.97%)
Dec 14, 2023
0.2767
0.3200
0.2730
0.2998
117,447
+0.02(+5.56%)
Dec 13, 2023
0.2836
0.2896
0.2731
0.2840
60,720
-0.00(-0.42%)
Dec 12, 2023
0.2680
0.2896
0.2500
0.2852
278,903
+0.02(+6.58%)
Dec 11, 2023
0.3200
0.3459
0.2646
0.2676
270,941
-0.04(-11.94%)
Dec 08, 2023
0.3100
0.3390
0.3011
0.3039
152,429
-0.03(-7.91%)
Dec 07, 2023
0.3586
0.3700
0.3050
0.3300
462,488
-0.04(-10.74%)
Dec 06, 2023
0.3198
0.3794
0.2887
0.3697
1,556,130
+0.06(+21.17%)
Dec 05, 2023
0.2699
0.3800
0.2611
0.3051
3,729,152
-0.04(-10.79%)
Dec 04, 2023
0.3625
0.4100
0.2601
0.3420
43,316,124
+0.13(+62.93%)
Dec 01, 2023
0.1927
0.2500
0.1927
0.2099
3,870,940
+0.01(+6.17%)
Nov 30, 2023
0.2000
0.2148
0.1840
0.1977
217,637
-0.01(-3.61%)
Nov 29, 2023
0.2300
0.2300
0.2050
0.2051
217,080
-0.02(-10.79%)
Nov 28, 2023
0.2208
0.2480
0.2176
0.2299
133,652
+0.00(+0.00%)
Nov 27, 2023
0.2400
0.2400
0.2250
0.2299
38,469
-0.00(-1.75%)
Nov 24, 2023
0.2115
0.2340
0.2115
0.2340
14,979
+0.01(+6.36%)
Nov 22, 2023
0.2250
0.2348
0.2113
0.2200
25,830
+0.01(+4.66%)
Nov 21, 2023
0.2228
0.2228
0.1980
0.2102
70,938
-0.02(-8.61%)
Nov 20, 2023
0.2231
0.2375
0.2228
0.2300
36,037
+0.00(+0.44%)
Nov 17, 2023
0.2314
0.2400
0.2020
0.2290
63,491
+0.01(+3.90%)
Nov 16, 2023
0.2350
0.2350
0.1750
0.2204
51,093
+0.00(+1.10%)
Nov 15, 2023
0.2220
0.2360
0.2100
0.2180
85,979
-0.01(-4.76%)
Nov 14, 2023
0.2020
0.2290
0.1912
0.2289
324,806
+0.01(+3.11%)
Nov 13, 2023
0.2000
0.2390
0.2010
0.2220
144,070
+0.01(+2.59%)
Nov 10, 2023
0.2731
0.2731
0.2000
0.2164
466,015
-0.04(-15.14%)
Nov 09, 2023
0.2674
0.2725
0.2550
0.2550
107,989
-0.00(-0.51%)
Nov 08, 2023
0.2700
0.2800
0.2501
0.2563
239,684
-0.01(-1.99%)
Nov 07, 2023
0.2617
0.2715
0.2312
0.2615
492,964
+0.01(+5.02%)
Nov 06, 2023
0.2723
0.2730
0.2326
0.2490
1,325,932
-0.01(-3.53%)
Nov 03, 2023
0.2800
0.2800
0.2343
0.2581
308,368
-0.02(-7.82%)
Nov 02, 2023
0.2900
0.2900
0.2601
0.2800
85,552
+0.00(+0.00%)
Nov 01, 2023
0.3000
0.3000
0.2511
0.2800
141,100
-0.01(-3.45%)
Oct 31, 2023
0.2875
0.3099
0.2763
0.2900
76,418
+0.00(+0.76%)
Oct 30, 2023
0.3100
0.3100
0.2741
0.2878
72,742
+0.00(+0.28%)
Oct 27, 2023
0.2826
0.3150
0.2700
0.2870
152,999
-0.01(-3.53%)
Oct 26, 2023
0.3070
0.3126
0.2835
0.2975
44,109
-0.00(-0.47%)
Oct 25, 2023
0.2997
0.2999
0.2599
0.2989
37,260
-0.00(-0.33%)
Oct 24, 2023
0.3132
0.3160
0.2961
0.2999
55,697
+0.00(+0.00%)
Oct 23, 2023
0.3100
0.3150
0.2880
0.2999
84,753
-0.02(-4.76%)
Oct 20, 2023
0.3200
0.3640
0.3060
0.3149
91,277
-0.03(-7.38%)
Oct 19, 2023
0.3775
0.3775
0.3220
0.3400
148,246
-0.02(-6.28%)
Oct 18, 2023
0.3538
0.3628
0.3201
0.3628
74,591
+0.02(+6.80%)
Oct 17, 2023
0.3429
0.3463
0.3195
0.3397
91,418
+0.00(+0.00%)
Oct 16, 2023
0.3480
0.3700
0.3020
0.3397
391,926
-0.03(-8.21%)
Oct 13, 2023
0.3880
0.3950
0.3326
0.3701
789,598
-0.02(-6.30%)
Oct 12, 2023
0.3808
0.4600
0.3510
0.3950
1,638,676
+0.02(+3.95%)
Oct 11, 2023
0.3899
0.3997
0.3621
0.3800
257,745
-0.01(-2.56%)
Oct 10, 2023
0.3960
0.3998
0.3620
0.3900
148,940
+0.01(+2.63%)
Oct 09, 2023
0.3800
0.3979
0.3420
0.3800
144,770
+0.02(+5.26%)
Oct 06, 2023
0.3500
0.4099
0.3500
0.3610
181,820
+0.03(+7.79%)
Oct 05, 2023
0.4550
0.4550
0.3000
0.3349
654,428
-0.13(-27.21%)
Oct 04, 2023
0.4636
0.5234
0.4388
0.4601
185,776
-0.02(-3.72%)
Oct 03, 2023
0.5900
0.5900
0.4678
0.4779
208,058
-0.09(-16.16%)
Oct 02, 2023
0.5950
0.6000
0.5596
0.5700
82,170
-0.03(-5.00%)
Sep 29, 2023
0.5700
0.6400
0.5700
0.6000
150,904
+0.01(+1.92%)
Sep 28, 2023
0.5800
0.6000
0.5600
0.5887
89,341
-0.01(-0.89%)
Sep 27, 2023
0.6200
0.6300
0.5800
0.5940
112,936
-0.02(-3.88%)
Sep 26, 2023
0.6575
0.6700
0.6001
0.6180
94,843
-0.05(-7.07%)
Sep 25, 2023
0.7000
0.6737
0.6575
0.6650
22,117
-0.02(-3.62%)
Sep 22, 2023
0.6700
0.7000
0.6500
0.6900
121,003
+0.02(+3.14%)
Sep 21, 2023
0.6350
0.6700
0.6200
0.6690
65,815
+0.02(+2.92%)
Sep 20, 2023
0.6600
0.6750
0.6213
0.6500
80,370
-0.00(-0.15%)
Sep 19, 2023
0.6300
0.6600
0.6200
0.6510
100,298
+0.01(+1.72%)
Sep 18, 2023
0.6400
0.6889
0.6099
0.6400
192,535
-0.01(-1.39%)
Sep 15, 2023
0.6600
0.6600
0.6084
0.6490
61,261
+0.01(+1.41%)
Sep 14, 2023
0.6530
0.6900
0.6285
0.6400
162,506
-0.01(-1.99%)
Sep 13, 2023
0.7100
0.7175
0.6100
0.6530
336,721
-0.07(-9.31%)
Sep 12, 2023
0.7800
0.7800
0.6985
0.7200
608,173
-0.01(-1.37%)
Sep 11, 2023
0.7246
0.7700
0.6800
0.7300
294,432
+0.01(+1.37%)
Sep 08, 2023
0.5900
0.7500
0.5700
0.7201
646,000
+0.13(+22.05%)
Sep 07, 2023
0.7000
0.7750
0.5900
0.5900
902,382
-0.08(-11.94%)
Sep 06, 2023
0.5998
0.6894
0.5901
0.6700
171,724
+0.07(+11.65%)
Sep 05, 2023
0.5500
0.6199
0.5500
0.6001
25,123
+0.02(+3.73%)
Sep 01, 2023
0.5540
0.5990
0.5540
0.5785
50,715
+0.02(+3.30%)
Aug 31, 2023
0.5739
0.6000
0.5504
0.5600
60,524
-0.00(-0.18%)
Aug 30, 2023
0.5600
0.5992
0.5503
0.5610
33,895
-0.01(-2.25%)
Aug 29, 2023
0.5690
0.6000
0.5500
0.5739
108,013
+0.00(+0.86%)
Aug 28, 2023
0.5800
0.5890
0.5615
0.5690
26,489
-0.01(-2.55%)
Aug 25, 2023
0.6199
0.6389
0.5610
0.5839
74,582
+0.00(+0.64%)
Aug 24, 2023
0.5783
0.6202
0.5700
0.5802
52,183
-0.02(-2.68%)
Aug 23, 2023
0.6600
0.6799
0.5606
0.5962
253,351
-0.08(-12.13%)
Aug 22, 2023
0.7400
0.7410
0.6300
0.6785
296,275
-0.09(-11.64%)
Aug 21, 2023
0.7461
0.8300
0.7111
0.7679
425,973
+0.02(+2.41%)
Aug 18, 2023
0.7050
0.7600
0.7008
0.7498
34,182
+0.04(+6.35%)
Aug 17, 2023
0.7300
0.7800
0.7050
0.7050
66,088
-0.05(-6.00%)
Aug 16, 2023
0.7589
0.7800
0.7400
0.7500
32,157
+0.01(+1.34%)
Aug 15, 2023
0.8100
0.8051
0.7250
0.7401
285,121
-0.07(-8.07%)
Aug 14, 2023
0.8580
0.8580
0.8000
0.8051
15,967
-0.05(-6.38%)
Aug 11, 2023
0.9104
0.9104
0.7501
0.8600
126,157
-0.03(-3.41%)
Aug 10, 2023
0.9200
0.9519
0.8500
0.8904
189,702
-0.04(-4.58%)
Aug 09, 2023
1.040
1.050
0.9000
0.9331
122,141
-0.13(-12.00%)
Aug 08, 2023
1.080
1.110
1.044
1.060
16,333
-0.02(-1.81%)
Aug 07, 2023
1.120
1.120
1.070
1.080
20,087
-0.03(-2.70%)
Aug 04, 2023
1.050
1.110
1.050
1.110
24,944
+0.06(+5.70%)
Aug 03, 2023
1.106
1.106
1.040
1.050
32,122
-0.03(-2.77%)
Aug 02, 2023
1.070
1.120
1.060
1.080
14,360
+0.00(+0.00%)
Aug 01, 2023
1.090
1.090
1.050
1.080
14,760
-0.02(-1.82%)
Jul 31, 2023
1.060
1.100
1.050
1.100
21,186
+0.03(+2.33%)
Jul 28, 2023
1.100
1.100
1.070
1.075
32,272
-0.01(-0.46%)
Jul 27, 2023
1.080
1.110
1.050
1.080
49,524
-0.03(-2.70%)
Jul 26, 2023
1.150
1.150
1.050
1.110
157,942
-0.05(-4.31%)
Jul 25, 2023
1.150
1.195
1.140
1.160
35,400
-0.05(-4.13%)
Jul 24, 2023
1.160
1.240
1.160
1.210
31,276
-0.03(-2.42%)
Jul 21, 2023
1.240
1.240
1.170
1.240
13,871
+0.01(+0.81%)
Jul 20, 2023
1.180
1.230
1.170
1.230
28,303
-0.01(-0.81%)
Jul 19, 2023
1.220
1.242
1.160
1.240
66,961
+0.01(+0.81%)
Jul 18, 2023
1.230
1.230
1.140
1.230
69,023
+0.01(+0.82%)
Jul 17, 2023
1.200
1.220
1.121
1.220
74,522
+0.02(+1.67%)
Jul 14, 2023
1.270
1.270
1.160
1.200
79,649
-0.03(-2.44%)
Jul 13, 2023
1.200
1.280
1.169
1.230
190,603
+0.07(+6.03%)
Jul 12, 2023
1.120
1.190
1.100
1.160
76,927
+0.04(+3.57%)
Jul 11, 2023
1.101
1.130
1.080
1.120
36,927
-0.01(-0.88%)
Jul 10, 2023
1.110
1.130
1.100
1.130
30,480
+0.00(+0.00%)
Jul 07, 2023
1.120
1.130
1.100
1.130
26,943
-0.02(-1.74%)
Jul 06, 2023
1.090
1.150
1.090
1.150
79,658
+0.03(+2.68%)
Jul 05, 2023
1.090
1.160
1.090
1.120
71,932
-0.04(-3.45%)
Jul 03, 2023
1.160
1.160
1.110
1.160
21,303
+0.01(+0.87%)
Jun 30, 2023
1.150
1.160
1.110
1.150
65,357
-0.01(-0.86%)
Jun 29, 2023
1.140
1.160
1.100
1.160
50,023
+0.00(+0.00%)
Jun 28, 2023
1.150
1.160
1.111
1.160
27,333
+0.02(+1.75%)
Jun 27, 2023
1.140
1.157
1.090
1.140
28,872
-0.02(-1.72%)
Jun 26, 2023
1.140
1.160
1.080
1.160
25,188
-0.02(-1.69%)
Jun 23, 2023
1.190
1.190
1.110
1.180
129,491
+0.02(+1.72%)
Jun 22, 2023
1.190
1.190
1.130
1.160
26,531
-0.01(-0.85%)
Jun 21, 2023
1.150
1.170
1.100
1.170
31,422
-0.01(-0.85%)
Jun 20, 2023
1.170
1.200
1.140
1.180
28,562
-0.02(-1.67%)
Jun 16, 2023
1.130
1.220
1.130
1.200
51,600
-0.02(-1.64%)
Jun 15, 2023
1.150
1.230
1.130
1.220
128,478
+0.02(+1.67%)
Jun 14, 2023
1.210
1.215
1.160
1.200
44,704
-0.01(-0.83%)
Jun 13, 2023
1.160
1.260
1.150
1.210
197,656
+0.02(+1.68%)
Jun 12, 2023
1.150
1.210
1.120
1.190
183,650
+0.04(+3.48%)
Jun 09, 2023
1.120
1.150
1.100
1.150
91,216
+0.01(+0.88%)
Jun 08, 2023
1.140
1.140
1.080
1.140
54,821
+0.02(+1.79%)
Jun 07, 2023
1.120
1.150
1.100
1.120
89,315
-0.04(-3.45%)
Jun 06, 2023
1.150
1.170
1.080
1.160
112,484
+0.03(+2.65%)
Jun 05, 2023
1.080
1.170
1.060
1.130
187,884
+0.00(+0.00%)
Jun 02, 2023
1.140
1.161
1.100
1.130
108,306
+0.00(+0.00%)
Jun 01, 2023
1.080
1.170
1.060
1.130
73,572
+0.02(+1.80%)
May 31, 2023
1.150
1.150
1.070
1.110
49,915
-0.02(-1.77%)
May 30, 2023
1.090
1.180
1.052
1.130
167,929
+0.00(+0.00%)
May 26, 2023
1.050
1.140
1.030
1.130
191,275
+0.00(+0.00%)
May 25, 2023
1.150
1.150
1.090
1.130
170,295
-0.05(-4.24%)
May 24, 2023
1.210
1.210
1.090
1.180
374,616
-0.01(-0.84%)
May 23, 2023
1.150
1.280
1.060
1.190
898,750
+0.03(+2.59%)
May 22, 2023
1.090
1.190
1.040
1.160
1,135,356
+0.02(+1.75%)
May 19, 2023
1.360
1.700
1.110
1.140
36,858,064
+0.06(+5.56%)
May 18, 2023
0.9600
1.090
0.9200
1.080
2,829,242
+0.16(+16.76%)
May 17, 2023
0.9800
0.9900
0.9011
0.9250
138,763
-0.06(-5.92%)
May 16, 2023
1.040
1.070
0.9502
0.9832
89,745
-0.06(-5.46%)
May 15, 2023
1.130
1.140
1.020
1.040
55,742
-0.08(-7.14%)
May 12, 2023
1.160
1.200
1.040
1.120
35,497
-0.01(-0.88%)
May 11, 2023
1.190
1.220
1.070
1.130
87,164
-0.10(-8.13%)
May 10, 2023
1.250
1.290
1.160
1.230
59,367
-0.07(-5.38%)
May 09, 2023
1.360
1.360
1.250
1.300
72,083
-0.06(-4.41%)
May 08, 2023
1.340
1.379
1.290
1.360
25,788
+0.01(+0.74%)
May 05, 2023
1.450
1.450
1.300
1.350
49,495
-0.04(-2.88%)
May 04, 2023
1.280
1.397
1.230
1.390
70,468
+0.07(+5.30%)
May 03, 2023
1.360
1.390
1.300
1.320
125,281
-0.05(-3.65%)
May 02, 2023
1.300
1.375
1.190
1.370
162,036
+0.05(+3.79%)
May 01, 2023
1.210
1.400
1.130
1.320
200,510
+0.10(+8.20%)
Apr 28, 2023
1.110
1.300
1.080
1.220
61,493
+0.14(+12.96%)
Apr 27, 2023
1.290
1.290
0.9741
1.080
135,650
-0.17(-13.60%)
Apr 26, 2023
1.160
1.250
1.150
1.250
61,114
+0.08(+6.83%)
Apr 25, 2023
1.270
1.320
1.150
1.170
132,594
-0.10(-7.87%)
Apr 24, 2023
1.040
1.330
0.9900
1.270
659,471
+0.14(+12.39%)
Apr 21, 2023
0.9600
1.160
0.9401
1.130
1,130,917
+0.19(+20.21%)
Apr 20, 2023
1.090
1.090
0.8310
0.9400
711,533
-0.19(-16.81%)
Apr 19, 2023
1.110
1.190
1.044
1.130
248,615
+0.03(+2.73%)
Apr 18, 2023
0.9250
1.330
0.9250
1.100
882,301
+0.16(+17.18%)
Apr 17, 2023
0.9400
1.040
0.8800
0.9387
121,437
+0.03(+3.39%)
Apr 14, 2023
0.9200
1.020
0.9000
0.9079
36,888
-0.03(-3.41%)
Apr 13, 2023
0.9985
0.9985
0.9287
0.9400
46,458
-0.06(-6.00%)
Apr 12, 2023
0.8500
1.080
0.8300
1.000
409,664
+0.15(+17.65%)
Apr 11, 2023
0.9900
1.000
0.8400
0.8500
173,338
-0.09(-9.57%)
Apr 10, 2023
1.030
1.030
0.9300
0.9400
73,827
-0.09(-8.74%)
Apr 06, 2023
1.130
1.130
0.9316
1.030
374,359
+0.01(+0.97%)
Apr 05, 2023
1.070
1.070
1.015
1.020
34,535
-0.02(-1.91%)
Apr 04, 2023
1.090
1.090
1.010
1.040
57,057
+0.00(+0.00%)
Apr 03, 2023
1.080
1.110
1.035
1.040
119,910
-0.06(-5.45%)
Mar 31, 2023
1.130
1.170
1.031
1.100
91,286
-0.03(-2.65%)
Mar 30, 2023
1.160
1.229
1.080
1.130
127,696
-0.04(-3.42%)
Mar 29, 2023
1.150
1.240
1.130
1.170
137,952
+0.02(+1.74%)
Mar 28, 2023
1.230
1.240
1.130
1.150
186,332
-0.09(-7.26%)
Mar 27, 2023
1.390
1.410
1.220
1.240
324,181
-0.13(-9.49%)
Mar 24, 2023
1.430
1.530
1.350
1.370
90,386
-0.08(-5.52%)
Mar 23, 2023
1.630
1.630
1.390
1.450
481,104
+0.06(+4.32%)
Mar 22, 2023
1.470
1.640
1.210
1.390
662,520
-0.07(-4.47%)
Mar 21, 2023
1.250
1.530
1.250
1.455
927,072
+0.22(+17.34%)
Mar 20, 2023
1.260
1.270
1.163
1.240
232,199
-0.11(-8.15%)
Mar 17, 2023
1.390
1.400
1.121
1.350
4,329,082
+0.15(+12.50%)
Mar 16, 2023
1.240
1.270
1.160
1.200
86,944
-0.06(-4.76%)
Mar 15, 2023
1.230
1.320
1.220
1.260
67,321
-0.01(-0.79%)
Mar 14, 2023
1.360
1.367
1.230
1.270
575,683
-0.10(-7.30%)
Mar 13, 2023
1.580
1.690
1.305
1.370
356,244
-0.18(-11.61%)
Mar 10, 2023
1.800
1.800
1.500
1.550
180,652
-0.15(-8.82%)
Mar 09, 2023
1.670
1.780
1.660
1.700
68,994
+0.07(+4.29%)
Mar 08, 2023
1.790
1.791
1.600
1.630
150,991
-0.19(-10.44%)
Mar 07, 2023
1.990
2.017
1.760
1.820
127,902
-0.02(-1.09%)
Mar 06, 2023
1.910
1.990
1.710
1.840
146,140
-0.08(-4.17%)
Mar 03, 2023
1.730
2.190
1.730
1.920
577,712
+0.29(+17.79%)
Mar 02, 2023
1.750
1.755
1.550
1.630
122,669
-0.16(-8.94%)
Mar 01, 2023
2.060
2.130
1.790
1.790
130,327
-0.28(-13.53%)
Feb 28, 2023
2.300
2.300
2.010
2.070
96,760
-0.13(-5.91%)
Feb 27, 2023
2.150
2.550
2.050
2.200
475,338
+0.15(+7.32%)
Feb 24, 2023
1.890
2.170
1.840
2.050
56,457
+0.15(+7.89%)
Feb 23, 2023
1.900
1.963
1.810
1.900
101,817
-0.09(-4.52%)
Feb 22, 2023
2.470
2.500
1.825
1.990
271,586
-0.44(-18.11%)
Feb 21, 2023
2.890
3.240
2.170
2.430
238,532
-0.47(-16.21%)
Feb 17, 2023
3.290
3.400
2.890
2.900
363,747
-0.24(-7.64%)
Feb 16, 2023
3.460
3.600
2.950
3.140
429,184
-0.15(-4.56%)
Feb 15, 2023
2.940
3.350
2.810
3.290
140,793
+0.28(+9.30%)
Feb 14, 2023
2.550
3.120
2.550
3.010
115,005
+0.19(+6.74%)
Feb 13, 2023
2.500
2.900
2.400
2.820
114,518
-0.02(-0.70%)
Feb 10, 2023
2.640
2.880
2.510
2.840
279,657
-0.15(-5.02%)
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.