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
One World Products Inc
(OP:
OWPC
)
0.0450
UNCHANGED
Streaming Delayed Price
Updated: 3:53 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 (%)
Oct 30, 2020
0.1200
0.1390
0.0910
0.1000
160,700
-0.03(-23.08%)
Oct 29, 2020
0.1210
0.1399
0.1210
0.1300
15,857
-0.00(-0.38%)
Oct 28, 2020
0.1215
0.1430
0.1215
0.1305
42,300
-0.01(-5.30%)
Oct 27, 2020
0.1575
0.1575
0.1120
0.1378
40,450
-0.02(-11.10%)
Oct 26, 2020
0.1500
0.1639
0.1231
0.1550
63,052
+0.01(+7.27%)
Oct 23, 2020
0.1445
0.1445
0.1250
0.1445
15,300
+0.00(+0.00%)
Oct 22, 2020
0.1470
0.1470
0.1225
0.1445
13,123
+0.02(+18.44%)
Oct 21, 2020
0.1260
0.1470
0.1220
0.1220
20,796
-0.03(-18.12%)
Oct 20, 2020
0.1480
0.1500
0.1260
0.1490
15,830
+0.01(+3.47%)
Oct 19, 2020
0.1500
0.1500
0.1368
0.1440
18,160
-0.01(-4.00%)
Oct 16, 2020
0.1440
0.1500
0.1250
0.1500
29,700
+0.01(+3.52%)
Oct 15, 2020
0.1300
0.1449
0.1300
0.1449
7,570
+0.01(+11.46%)
Oct 14, 2020
0.1300
0.1375
0.1300
0.1300
1,592
+0.00(+0.00%)
Oct 13, 2020
0.1450
0.1450
0.1300
0.1300
9,931
-0.01(-5.45%)
Oct 12, 2020
0.1490
0.1490
0.1300
0.1375
4,695
-0.01(-8.03%)
Oct 09, 2020
0.1400
0.1495
0.1400
0.1495
7,500
+0.00(+0.00%)
Oct 08, 2020
0.1495
0.1495
0.1300
0.1495
16,800
+0.00(+0.00%)
Oct 07, 2020
0.1325
0.1575
0.1300
0.1495
102,560
-0.01(-5.68%)
Oct 06, 2020
0.1400
0.1600
0.1200
0.1585
18,057
+0.01(+5.67%)
Oct 05, 2020
0.1500
0.1600
0.1500
0.1500
11,493
-0.01(-5.06%)
Oct 01, 2020
0.1580
0.1580
0.1580
0
-0.00(-0.94%)
Sep 30, 2020
0.1630
0.1630
0.1150
0.1595
37,912
-0.03(-16.05%)
Sep 29, 2020
0.1930
0.1930
0.1700
0.1900
6,250
-0.00(-0.78%)
Sep 28, 2020
0.1990
0.1990
0.1625
0.1915
97,490
-0.01(-3.77%)
Sep 25, 2020
0.1990
0.2000
0.1620
0.1990
62,600
+0.00(+0.00%)
Sep 24, 2020
0.1990
0.1990
0.1610
0.1990
7,315
+0.02(+10.56%)
Sep 23, 2020
0.2000
0.2000
0.1610
0.1800
12,200
-0.02(-10.00%)
Sep 22, 2020
0.1610
0.2000
0.1610
0.2000
2,198
+0.02(+11.11%)
Sep 21, 2020
0.1725
0.1980
0.1700
0.1800
27,611
-0.00(-2.65%)
Sep 18, 2020
0.1700
0.1850
0.1500
0.1849
32,100
-0.00(-0.05%)
Sep 17, 2020
0.1800
0.1850
0.1605
0.1850
15,681
+0.01(+2.83%)
Sep 16, 2020
0.1650
0.1800
0.1650
0.1799
15,119
+0.00(+0.00%)
Sep 15, 2020
0.1950
0.1950
0.1520
0.1799
17,962
-0.01(-7.70%)
Sep 14, 2020
0.1700
0.1949
0.1700
0.1949
7,001
-0.00(-0.05%)
Sep 11, 2020
0.1950
0.1950
0.1950
0.1950
100
-0.01(-2.50%)
Sep 10, 2020
0.2000
0.2000
0.1600
0.2000
5,891
+0.00(+0.00%)
Sep 09, 2020
0.1750
0.2000
0.1625
0.2000
21,401
+0.03(+14.29%)
Sep 08, 2020
0.1895
0.1895
0.1750
0.1750
2,850
-0.00(-2.72%)
Sep 04, 2020
0.1892
0.1895
0.1600
0.1799
36,000
+0.01(+2.92%)
Sep 03, 2020
0.1625
0.2100
0.1601
0.1748
46,922
-0.02(-10.82%)
Sep 02, 2020
0.2000
0.2000
0.1511
0.1960
12,113
+0.01(+6.35%)
Sep 01, 2020
0.1900
0.2000
0.1520
0.1843
41,342
-0.01(-3.00%)
Aug 31, 2020
0.1900
0.2100
0.1500
0.1900
187,000
+0.03(+17.94%)
Aug 28, 2020
0.1600
0.2000
0.1600
0.1611
68,300
+0.00(+0.06%)
Aug 27, 2020
0.2100
0.2100
0.1610
0.1610
32,815
-0.05(-23.33%)
Aug 26, 2020
0.2100
0.2100
0.1750
0.2100
91,335
+0.01(+5.00%)
Aug 25, 2020
0.1860
0.2399
0.1720
0.2000
127,490
+0.00(+0.05%)
Aug 24, 2020
0.2400
0.2400
0.1700
0.1999
131,783
-0.00(-0.05%)
Aug 21, 2020
0.2185
0.2260
0.1700
0.2000
177,300
-0.04(-16.63%)
Aug 20, 2020
0.2490
0.2490
0.2200
0.2399
76,961
-0.01(-3.58%)
Aug 19, 2020
0.2510
0.2510
0.2301
0.2488
10,876
-0.01(-4.05%)
Aug 18, 2020
0.2593
0.2593
0.2593
0.2593
840
+0.02(+8.04%)
Aug 17, 2020
0.2675
0.2675
0.2200
0.2400
33,825
-0.04(-14.26%)
Aug 14, 2020
0.2875
0.2900
0.2320
0.2799
48,000
-0.01(-4.31%)
Aug 13, 2020
0.2593
0.3000
0.2593
0.2925
25,079
+0.01(+2.27%)
Aug 12, 2020
0.3200
0.3200
0.2412
0.2860
80,141
-0.00(-1.38%)
Aug 11, 2020
0.2900
0.3200
0.2800
0.2900
36,321
+0.02(+7.45%)
Aug 10, 2020
0.2569
0.2784
0.2500
0.2699
18,600
+0.01(+5.84%)
Aug 07, 2020
0.2485
0.2569
0.2401
0.2550
4,400
-0.00(-0.74%)
Aug 06, 2020
0.2569
0.2569
0.2320
0.2569
24,024
-0.00(-0.77%)
Aug 05, 2020
0.2500
0.2597
0.2470
0.2589
7,581
+0.03(+11.59%)
Aug 04, 2020
0.2700
0.2700
0.2320
0.2320
86,645
-0.05(-17.14%)
Aug 03, 2020
0.3000
0.3000
0.2501
0.2800
71,431
-0.01(-3.45%)
Jul 31, 2020
0.3000
0.3200
0.2695
0.2900
122,700
+0.00(+1.22%)
Jul 30, 2020
0.3000
0.3400
0.2865
0.2865
119,967
+0.01(+2.28%)
Jul 29, 2020
0.3650
0.3650
0.2600
0.2801
114,300
-0.01(-3.45%)
Jul 28, 2020
0.3500
0.3500
0.2800
0.2901
35,477
-0.04(-12.09%)
Jul 27, 2020
0.3100
0.3300
0.2550
0.3300
231,963
+0.02(+7.53%)
Jul 24, 2020
0.3070
0.3070
0.3069
0.3069
1,700
+0.01(+2.30%)
Jul 23, 2020
0.3100
0.3100
0.2521
0.3000
19,479
-0.00(-0.23%)
Jul 22, 2020
0.3000
0.3100
0.2811
0.3007
18,617
+0.01(+3.69%)
Jul 21, 2020
0.3250
0.3250
0.2899
0.2900
35,030
-0.02(-5.87%)
Jul 20, 2020
0.3150
0.3400
0.2911
0.3081
90,600
-0.03(-9.38%)
Jul 17, 2020
0.4000
0.4000
0.3000
0.3400
95,400
-0.01(-2.86%)
Jul 16, 2020
0.3500
0.3500
0.3200
0.3500
65,664
+0.01(+4.48%)
Jul 15, 2020
0.4250
0.4250
0.3170
0.3350
45,505
+0.02(+4.69%)
Jul 14, 2020
0.2800
0.3600
0.2800
0.3200
28,825
-0.03(-8.57%)
Jul 13, 2020
0.3600
0.3600
0.3300
0.3500
8,540
-0.01(-2.78%)
Jul 10, 2020
0.3800
0.3800
0.2710
0.3600
4,200
-0.02(-5.26%)
Jul 09, 2020
0.4000
0.4000
0.3400
0.3800
12,284
+0.02(+5.58%)
Jul 08, 2020
0.5100
0.5100
0.3233
0.3599
34,768
-0.07(-16.30%)
Jul 07, 2020
0.5150
0.5150
0.2700
0.4300
50,374
+0.05(+13.16%)
Jul 06, 2020
0.3300
0.3800
0.3250
0.3800
9,411
+0.05(+15.15%)
Jul 02, 2020
0.5350
0.5350
0.2160
0.3300
42,800
-0.05(-13.16%)
Jul 01, 2020
0.2650
0.3800
0.2000
0.3800
18,594
+0.03(+8.57%)
Jun 30, 2020
0.3700
0.3800
0.3000
0.3500
23,274
-0.03(-7.89%)
Jun 29, 2020
0.3475
0.5400
0.3000
0.3800
23,668
+0.03(+8.57%)
Jun 26, 2020
0.3700
0.3700
0.3100
0.3500
40,100
-0.01(-2.91%)
Jun 25, 2020
0.5400
0.5400
0.3605
0.3605
8,228
-0.06(-14.57%)
Jun 24, 2020
0.3700
0.4220
0.3700
0.4220
14,960
+0.06(+15.40%)
Jun 23, 2020
0.4000
0.4300
0.3001
0.3657
64,293
-0.08(-18.73%)
Jun 22, 2020
0.4200
0.4650
0.4200
0.4500
14,430
-0.01(-2.17%)
Jun 19, 2020
0.5550
0.5550
0.3500
0.4600
12,500
-0.02(-4.17%)
Jun 18, 2020
0.4300
0.4800
0.4300
0.4800
5,050
+0.00(+0.00%)
Jun 17, 2020
0.5200
0.5200
0.3510
0.4800
101,538
-0.04(-7.69%)
Jun 16, 2020
0.5999
0.5999
0.4100
0.5200
29,854
-0.08(-13.32%)
Jun 15, 2020
0.6000
0.6000
0.5200
0.5999
5,331
+0.00(+0.00%)
Jun 12, 2020
0.7650
0.7650
0.5000
0.5999
19,900
+0.03(+5.26%)
Jun 11, 2020
0.5500
0.8700
0.5100
0.5699
22,186
-0.04(-6.56%)
Jun 10, 2020
0.6447
0.6447
0.5100
0.6099
21,457
-0.02(-3.19%)
Jun 09, 2020
0.6000
0.6594
0.5500
0.6300
98,459
+0.03(+5.00%)
Jun 08, 2020
0.5775
0.6000
0.5600
0.6000
57,612
+0.04(+7.14%)
Jun 05, 2020
0.5000
0.5700
0.5000
0.5600
14,900
+0.00(+0.00%)
Jun 04, 2020
0.5650
0.5750
0.5500
0.5600
33,229
+0.01(+1.82%)
Jun 03, 2020
0.5650
0.5650
0.5000
0.5500
25,945
-0.01(-1.79%)
Jun 02, 2020
0.5600
0.5600
0.5100
0.5600
4,365
+0.01(+1.82%)
Jun 01, 2020
0.5000
0.5500
0.5000
0.5500
16,880
-0.01(-1.79%)
May 29, 2020
0.5100
0.5750
0.4500
0.5600
10,300
+0.06(+12.00%)
May 28, 2020
0.5000
0.5000
0.4500
0.5000
10,768
+0.05(+11.11%)
May 27, 2020
0.5000
0.5100
0.3590
0.4500
11,291
-0.05(-10.00%)
May 26, 2020
0.2400
0.5100
0.2400
0.5000
21,662
+0.10(+25.00%)
May 22, 2020
0.3900
0.4000
0.3900
0.4000
7,000
+0.03(+8.11%)
May 21, 2020
0.3900
0.3900
0.3700
0.3700
6,812
+0.01(+1.37%)
May 20, 2020
0.3900
0.4000
0.3650
0.3650
7,225
-0.03(-6.41%)
May 19, 2020
0.3900
0.4000
0.3899
0.3900
4,527
+0.02(+5.41%)
May 18, 2020
0.3240
0.3900
0.3240
0.3700
8,048
+0.01(+1.37%)
May 15, 2020
0.3580
0.3650
0.3580
0.3650
1,100
+0.01(+1.39%)
May 14, 2020
0.3600
0.3600
0.3600
2
+0.00(+0.00%)
May 13, 2020
0.2300
0.3600
0.2300
0.3600
12,764
+0.02(+7.46%)
May 11, 2020
0.3350
0.3350
0.3350
0
+0.11(+50.90%)
May 08, 2020
0.2300
0.2300
0.2200
0.2220
7,300
-0.11(-33.73%)
May 06, 2020
0.3350
0.3350
0.3350
0
+0.01(+1.52%)
May 05, 2020
0.3300
0.3300
0.2650
0.3300
1,558
+0.00(+0.00%)
May 01, 2020
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Apr 30, 2020
0.3300
0.3300
0.3300
75
+0.00(+0.00%)
Apr 29, 2020
0.3300
0.3300
0.2200
0.3300
2,625
+0.00(+0.00%)
Apr 28, 2020
0.3300
0.3300
0.3300
90
+0.00(+0.00%)
Apr 27, 2020
0.2000
0.3300
0.2000
0.3300
961
+0.00(+0.00%)
Apr 24, 2020
0.3011
0.3300
0.3011
0.3300
300
-0.01(-2.94%)
Apr 23, 2020
0.3400
0.3400
0.2000
0.3400
13,315
+0.00(+0.03%)
Apr 22, 2020
0.2800
0.3400
0.1820
0.3399
3,520
-0.00(-0.03%)
Apr 21, 2020
0.3400
0.3400
0.3400
0.3400
1,076
+0.00(+0.00%)
Apr 20, 2020
0.3650
0.3650
0.2700
0.3400
2,754
-0.01(-4.23%)
Apr 17, 2020
0.3550
0.3550
0.3550
0.3550
2,000
+0.08(+31.48%)
Apr 16, 2020
0.3300
0.3300
0.2700
0.2700
6,300
-0.09(-25.00%)
Apr 15, 2020
0.3600
0.3600
0.3600
0.3600
541
+0.00(+0.00%)
Apr 14, 2020
0.3100
0.3600
0.3100
0.3600
2,043
+0.02(+5.88%)
Apr 13, 2020
0.3800
0.3800
0.3400
0.3400
3,305
-0.01(-2.86%)
Apr 09, 2020
0.4150
0.4150
0.3500
0.3500
83,300
-0.04(-10.26%)
Apr 08, 2020
0.4800
0.4800
0.3000
0.3900
1,180
-0.01(-2.48%)
Apr 07, 2020
0.3450
0.3999
0.2700
0.3999
6,186
+0.05(+14.26%)
Apr 06, 2020
0.3999
0.3999
0.3500
0.3500
1,325
-0.05(-12.50%)
Apr 03, 2020
0.4000
0.4000
0.2600
0.4000
500
+0.00(+0.00%)
Apr 02, 2020
0.2750
0.4000
0.2750
0.4000
607
+0.00(+0.00%)
Apr 01, 2020
0.3000
0.4000
0.3000
0.4000
3,061
+0.00(+0.00%)
Mar 31, 2020
0.2000
0.4200
0.2000
0.4000
6,236
+0.00(+0.00%)
Mar 30, 2020
0.4000
0.4000
0.4000
0.4000
5,700
+0.00(+0.00%)
Mar 27, 2020
0.4050
0.4100
0.3600
0.4000
14,800
+0.00(+0.00%)
Mar 26, 2020
0.4000
0.4000
0.4000
0.4000
5,900
+0.00(+0.00%)
Mar 25, 2020
0.3900
0.4000
0.3900
0.4000
2,004
+0.06(+16.52%)
Mar 24, 2020
0.4000
0.4000
0.3200
0.3433
11,410
-0.04(-9.66%)
Mar 23, 2020
0.4000
0.4000
0.3000
0.3800
5,800
+0.01(+1.33%)
Mar 20, 2020
0.3500
0.3750
0.3500
0.3750
4,000
+0.04(+13.64%)
Mar 19, 2020
0.2200
0.3300
0.2200
0.3300
11,203
+0.08(+32.00%)
Mar 18, 2020
0.3000
0.3000
0.2000
0.2500
11,002
-0.05(-16.67%)
Mar 17, 2020
0.2900
0.3000
0.2500
0.3000
1,233
-0.01(-3.23%)
Mar 16, 2020
0.3300
0.3300
0.2500
0.3100
4,495
-0.02(-6.00%)
Mar 13, 2020
0.2500
0.3298
0.2500
0.3298
5,400
+0.10(+45.41%)
Mar 12, 2020
0.3290
0.3500
0.1300
0.2268
135,520
-0.10(-30.22%)
Mar 11, 2020
0.3500
0.3500
0.3000
0.3250
7,760
-0.01(-1.52%)
Mar 10, 2020
0.3500
0.3500
0.2800
0.3300
25,033
+0.08(+32.00%)
Mar 09, 2020
0.3400
0.3400
0.2500
0.2500
24,544
-0.08(-24.22%)
Mar 06, 2020
0.3500
0.3500
0.2900
0.3299
11,100
+0.04(+13.76%)
Mar 05, 2020
0.3150
0.3150
0.2900
0.2900
24,062
+0.01(+3.57%)
Mar 04, 2020
0.3500
0.3500
0.2800
0.2800
32,500
-0.07(-20.00%)
Mar 03, 2020
0.3300
0.3500
0.3300
0.3500
3,515
+0.03(+9.37%)
Mar 02, 2020
0.3500
0.3500
0.3200
0.3200
2,468
+0.04(+14.29%)
Feb 28, 2020
0.3000
0.3999
0.2800
0.2800
40,200
-0.08(-22.63%)
Feb 27, 2020
0.3899
0.3899
0.3619
0.3619
581
+0.04(+11.35%)
Feb 26, 2020
0.3250
0.3250
0.3250
20
+0.00(+0.00%)
Feb 25, 2020
0.3600
0.3600
0.3250
0.3250
2,415
+0.02(+6.31%)
Feb 24, 2020
0.3700
0.3700
0.2500
0.3057
85,220
-0.02(-5.94%)
Feb 21, 2020
0.3500
0.3725
0.3250
0.3250
27,400
-0.05(-13.33%)
Feb 20, 2020
0.3700
0.4000
0.3700
0.3750
114,585
+0.01(+1.35%)
Feb 19, 2020
0.3800
0.4400
0.3700
0.3700
57,249
-0.07(-15.91%)
Feb 18, 2020
0.5050
0.5400
0.4400
0.4400
71,511
-0.11(-19.84%)
Feb 14, 2020
0.3700
0.5490
0.3700
0.5489
213,000
+0.18(+48.35%)
Feb 13, 2020
0.4800
0.4800
0.3700
0.3700
31,690
-0.08(-17.78%)
Feb 12, 2020
0.5000
0.5000
0.4000
0.4500
49,521
-0.06(-11.76%)
Feb 11, 2020
0.5900
0.6000
0.4650
0.5100
36,215
-0.07(-12.82%)
Feb 10, 2020
0.8000
0.8000
0.5850
0.5850
28,010
-0.22(-26.88%)
Feb 07, 2020
0.8401
0.8402
0.8000
0.8000
4,900
-0.04(-4.77%)
Feb 06, 2020
0.8500
0.8500
0.8401
0.8401
3,050
+0.00(+0.00%)
Feb 05, 2020
0.9000
0.9000
0.8401
0.8401
4,075
-0.06(-6.66%)
Feb 04, 2020
0.8851
0.9320
0.8851
0.9000
7,297
-0.03(-3.23%)
Feb 03, 2020
0.9300
0.9300
0.9300
0.9300
1,844
+0.01(+1.09%)
Jan 31, 2020
1.000
1.000
0.9000
0.9200
25,900
-0.08(-8.00%)
Jan 30, 2020
1.000
1.000
0.9600
1.000
18,136
+0.01(+1.01%)
Jan 29, 2020
1.000
1.000
0.9200
0.9900
20,334
-0.01(-1.00%)
Jan 28, 2020
1.090
1.108
0.9999
1.000
13,515
-0.17(-14.53%)
Jan 27, 2020
1.170
1.170
1.170
1.170
410
-0.01(-0.43%)
Jan 24, 2020
1.230
1.300
1.150
1.175
7,400
-0.09(-7.11%)
Jan 23, 2020
1.310
1.310
1.265
1.265
4,979
-0.05(-3.44%)
Jan 22, 2020
1.360
1.360
1.248
1.310
31,970
+0.00(+0.00%)
Jan 21, 2020
1.300
1.440
1.300
1.310
38,379
+0.01(+0.77%)
Jan 17, 2020
1.470
1.470
1.240
1.300
15,300
-0.20(-13.33%)
Jan 16, 2020
1.370
1.500
1.335
1.500
15,226
+0.15(+11.11%)
Jan 15, 2020
1.300
1.350
1.300
1.350
10,315
+0.01(+0.75%)
Jan 14, 2020
1.450
1.500
1.140
1.340
10,923
-0.04(-2.90%)
Jan 13, 2020
1.900
2.030
1.300
1.380
34,186
-0.64(-31.68%)
Jan 10, 2020
3.050
3.050
1.650
2.020
93,900
-1.52(-42.94%)
Jan 09, 2020
3.540
3.540
3.540
25
+0.00(+0.00%)
Jan 08, 2020
3.750
3.750
3.500
3.540
1,384
-0.21(-5.60%)
Jan 07, 2020
3.750
3.750
3.750
3.750
2,804
+0.00(+0.00%)
Jan 06, 2020
4.100
4.100
3.750
3.750
355
-0.25(-6.25%)
Jan 03, 2020
3.700
4.650
3.650
4.000
1,400
+0.30(+8.11%)
Jan 02, 2020
3.300
3.790
3.300
3.700
725
+1.40(+60.87%)
Dec 24, 2019
2.300
2.300
2.300
0
+0.05(+2.22%)
Dec 23, 2019
2.250
3.800
2.150
2.250
4,259
+0.00(+0.00%)
Dec 20, 2019
1.900
2.250
1.900
2.250
6,600
+0.35(+18.42%)
Dec 19, 2019
1.900
1.900
1.860
1.900
6,641
-0.05(-2.56%)
Dec 18, 2019
1.900
1.950
1.850
1.950
3,892
+0.05(+2.63%)
Dec 17, 2019
1.850
1.900
1.850
1.900
200
+0.05(+2.70%)
Dec 16, 2019
1.850
1.850
1.850
1.850
225
-0.05(-2.63%)
Dec 12, 2019
1.900
1.900
1.900
0
-0.05(-2.56%)
Dec 10, 2019
1.950
1.950
1.950
0
-0.02(-0.94%)
Dec 09, 2019
1.965
1.970
1.965
1.968
418
+0.02(+0.95%)
Dec 06, 2019
1.900
3.800
1.900
1.950
3,200
+0.05(+2.63%)
Dec 05, 2019
1.750
1.950
1.500
1.900
3,200
-0.05(-2.56%)
Dec 03, 2019
1.950
1.950
1.950
0
+0.00(+0.00%)
Nov 29, 2019
1.950
1.950
1.950
0
+0.00(+0.00%)
Nov 27, 2019
1.950
1.950
1.950
1.950
200
+0.00(+0.00%)
Nov 26, 2019
1.950
1.950
1.950
1.950
700
+0.10(+5.41%)
Nov 25, 2019
1.850
1.850
1.850
1.850
155
-0.15(-7.50%)
Nov 22, 2019
2.100
2.100
1.850
2.000
5,200
-0.50(-20.00%)
Nov 21, 2019
2.100
2.500
2.100
2.500
2,085
+0.50(+25.00%)
Nov 20, 2019
3.250
3.250
2.000
2.000
1,097
-1.00(-33.33%)
Nov 19, 2019
3.000
3.000
3.000
3.000
100
-0.25(-7.69%)
Nov 18, 2019
3.250
3.250
3.250
60
+0.00(+0.00%)
Nov 15, 2019
3.250
3.250
3.250
68
+0.00(+0.00%)
Nov 14, 2019
3.250
3.250
3.250
3.250
100
-0.25(-7.14%)
Nov 11, 2019
3.500
3.500
3.500
0
+0.00(+0.00%)
Nov 08, 2019
3.700
3.800
3.500
3.500
600
-0.30(-7.89%)
Nov 06, 2019
3.800
3.800
3.800
0
+0.80(+26.67%)
Nov 05, 2019
3.000
3.000
3.000
3.000
200
+0.50(+20.00%)
Nov 04, 2019
2.400
2.500
2.400
2.500
275
+0.20(+8.70%)
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.