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 31, 2022
0.0951
0
+0.02(+18.88%)
Oct 28, 2022
0.0800
0.0800
0.0700
0.0800
322,869
+0.00(+0.13%)
Oct 27, 2022
0.0888
0.0937
0.0775
0.0799
1,033,593
-0.03(-29.91%)
Oct 26, 2022
0.0980
0.1195
0.0835
0.1140
606,523
-0.00(-0.09%)
Oct 25, 2022
0.1088
0.1141
0.1030
0.1141
11,800
+0.00(+0.00%)
Oct 24, 2022
0.1141
0
+0.00(+3.92%)
Oct 21, 2022
0.1098
0.1200
0.1098
0.1098
8,600
-0.00(-0.18%)
Oct 20, 2022
0.1100
0.1100
0.1100
0.1100
17,795
-0.00(-2.48%)
Oct 19, 2022
0.1200
0.1200
0.0980
0.1128
2,305
-0.01(-5.05%)
Oct 18, 2022
0.1128
0.1188
0.0980
0.1188
20,165
+0.01(+13.04%)
Oct 17, 2022
0.1208
0.1275
0.1026
0.1051
75,590
-0.01(-5.32%)
Oct 14, 2022
0.1193
0.1193
0.1110
0.1110
16,000
-0.02(-13.28%)
Oct 13, 2022
0.1140
0.1280
0.1140
0.1280
46,177
+0.00(+0.79%)
Oct 12, 2022
0.1270
0.1270
0.1020
0.1270
17,966
-0.00(-0.78%)
Oct 11, 2022
0.1211
0.1280
0.1211
0.1280
19,912
-0.00(-0.78%)
Oct 10, 2022
0.1299
0.1299
0.1034
0.1290
21,665
-0.00(-0.69%)
Oct 07, 2022
0.1000
0.1299
0.1000
0.1299
81,026
+0.03(+30.16%)
Oct 06, 2022
0.1000
0.1000
0.0995
0.0998
2,575
-0.00(-0.20%)
Oct 05, 2022
0.1099
0.1099
0.0990
0.1000
68,220
-0.01(-9.01%)
Oct 04, 2022
0.1099
0.1099
0.1099
0.1099
4,680
+0.00(+4.67%)
Oct 03, 2022
0.0970
0.1050
0.0970
0.1050
8,500
+0.00(+0.00%)
Sep 29, 2022
0.1050
70
+0.00(+4.37%)
Sep 28, 2022
0.1000
0.1006
0.1000
0.1006
11,212
-0.00(-4.19%)
Sep 27, 2022
0.0999
0.1070
0.0975
0.1050
141,717
+0.01(+5.11%)
Sep 26, 2022
0.0900
0.1000
0.0900
0.0999
84,802
+0.00(+0.40%)
Sep 23, 2022
0.0943
0.0995
0.0890
0.0995
38,300
+0.00(+0.00%)
Sep 22, 2022
0.0915
0.0995
0.0915
0.0995
20,000
+0.00(+4.19%)
Sep 21, 2022
0.0900
0.0955
0.0900
0.0955
11,100
+0.00(+1.06%)
Sep 20, 2022
0.0945
0.0985
0.0945
0.0945
4,800
-0.01(-5.03%)
Sep 19, 2022
0.0940
0.0997
0.0861
0.0995
111,450
-0.00(-0.20%)
Sep 16, 2022
0.1000
0.1000
0.0935
0.0997
47,210
-0.00(-0.30%)
Sep 15, 2022
0.1175
0.1175
0.0975
0.1000
235,140
-0.02(-14.89%)
Sep 14, 2022
0.1051
0.1199
0.1051
0.1175
124,800
+0.01(+6.82%)
Sep 13, 2022
0.1051
0.1176
0.0999
0.1100
200,215
+0.01(+15.79%)
Sep 12, 2022
0.0950
0.0980
0.0950
0.0950
5,400
+0.00(+0.00%)
Sep 09, 2022
0.0950
0.0950
0.0950
0.0950
2,000
+0.01(+5.56%)
Sep 08, 2022
0.1013
0.1025
0.0900
0.0900
67,210
-0.01(-8.16%)
Sep 06, 2022
0.0980
0
+0.00(+4.26%)
Sep 02, 2022
0.0945
0.0945
0.0901
0.0940
100,916
-0.00(-0.32%)
Sep 01, 2022
0.0880
0.0943
0.0880
0.0943
181,641
-0.00(-0.21%)
Aug 31, 2022
0.1020
0.1020
0.0861
0.0945
150,310
-0.00(-2.68%)
Aug 30, 2022
0.0948
0.1020
0.0915
0.0971
100,000
+0.00(+4.41%)
Aug 29, 2022
0.0920
0.0999
0.0890
0.0930
250,480
-0.00(-3.63%)
Aug 26, 2022
0.1000
0.1000
0.0906
0.0965
17,000
-0.00(-3.50%)
Aug 25, 2022
0.1000
0.1000
0.0941
0.1000
61,200
+0.00(+3.09%)
Aug 24, 2022
0.0928
0.0997
0.0928
0.0970
47,850
-0.00(-3.00%)
Aug 23, 2022
0.0950
0.1000
0.0900
0.1000
148,628
+0.01(+5.26%)
Aug 22, 2022
0.1003
0.1003
0.0950
0.0950
165,980
-0.01(-7.32%)
Aug 19, 2022
0.1000
0.1050
0.0980
0.1025
37,783
+0.00(+2.50%)
Aug 18, 2022
0.1010
0.1010
0.0910
0.1000
127,170
-0.00(-0.99%)
Aug 17, 2022
0.1000
0.1087
0.1000
0.1010
31,962
-0.01(-8.18%)
Aug 16, 2022
0.1001
0.1100
0.0994
0.1100
173,741
+0.00(+0.00%)
Aug 15, 2022
0.1110
0.1110
0.1090
0.1100
20,260
-0.01(-5.66%)
Aug 12, 2022
0.1190
0.1190
0.1120
0.1166
5,450
-0.00(-1.77%)
Aug 11, 2022
0.1020
0.1187
0.1020
0.1187
4,902
+0.01(+9.91%)
Aug 10, 2022
0.1018
0.1080
0.1018
0.1080
104,039
+0.01(+8.00%)
Aug 09, 2022
0.0982
0.1000
0.0970
0.1000
52,990
+0.00(+0.00%)
Aug 08, 2022
0.1050
0.1095
0.0950
0.1000
23,030
-0.01(-8.93%)
Aug 05, 2022
0.1198
0.1198
0.0963
0.1098
150,563
-0.01(-8.35%)
Aug 04, 2022
0.1140
0.1199
0.0855
0.1198
205,840
-0.00(-1.80%)
Aug 03, 2022
0.1222
0.1222
0.1140
0.1220
39,548
-0.00(-1.61%)
Aug 02, 2022
0.1150
0.1248
0.1150
0.1240
37,940
+0.01(+7.83%)
Aug 01, 2022
0.1300
0.1300
0.1130
0.1150
104,694
-0.01(-11.54%)
Jul 29, 2022
0.1380
0.1399
0.1173
0.1300
170,370
-0.01(-7.14%)
Jul 28, 2022
0.1500
0.1500
0.1400
0.1400
27,925
-0.01(-6.67%)
Jul 27, 2022
0.1420
0.1500
0.1420
0.1500
8,950
+0.00(+0.07%)
Jul 26, 2022
0.1510
0.1510
0.1420
0.1499
13,650
+0.01(+5.56%)
Jul 25, 2022
0.1654
0.1700
0.1420
0.1420
171,007
-0.03(-16.47%)
Jul 22, 2022
0.1654
0.1700
0.1654
0.1700
7,160
-0.00(-1.90%)
Jul 21, 2022
0.1700
0.1749
0.1700
0.1733
13,200
+0.01(+4.78%)
Jul 20, 2022
0.1755
0.1755
0.1551
0.1654
199,850
-0.01(-5.75%)
Jul 19, 2022
0.1755
0.1755
0.1755
0.1755
1,225
+0.01(+3.60%)
Jul 18, 2022
0.1555
0.1755
0.1550
0.1694
15,249
-0.01(-4.67%)
Jul 15, 2022
0.1653
0.1845
0.1501
0.1777
147,450
+0.01(+4.53%)
Jul 14, 2022
0.1750
0.1800
0.1700
0.1700
36,384
-0.00(-2.86%)
Jul 13, 2022
0.1750
0.1750
0.1750
0.1750
3,602
-0.00(-0.57%)
Jul 12, 2022
0.1747
0.1790
0.1650
0.1760
47,316
-0.00(-2.22%)
Jul 11, 2022
0.1705
0.1850
0.1675
0.1800
98,006
-0.01(-5.01%)
Jul 08, 2022
0.1600
0.1900
0.1600
0.1895
100,553
+0.02(+8.60%)
Jul 06, 2022
0.1745
0
+0.00(+2.59%)
Jul 05, 2022
0.1500
0.1757
0.1500
0.1701
34,653
-0.00(-2.24%)
Jul 01, 2022
0.1560
0.1800
0.1400
0.1740
182,615
+0.00(+2.96%)
Jun 30, 2022
0.1880
0.2000
0.1310
0.1690
447,457
-0.03(-15.50%)
Jun 29, 2022
0.1900
0.2350
0.1700
0.2000
81,100
+0.03(+15.07%)
Jun 28, 2022
0.1700
0.2000
0.1636
0.1738
202,122
+0.01(+6.36%)
Jun 27, 2022
0.1650
0.1750
0.1600
0.1634
141,222
-0.00(-0.97%)
Jun 24, 2022
0.1600
0.1790
0.1450
0.1650
204,400
+0.02(+11.11%)
Jun 23, 2022
0.1200
0.1485
0.1100
0.1485
95,003
+0.03(+23.75%)
Jun 22, 2022
0.1070
0.1200
0.1070
0.1200
89,492
+0.00(+0.00%)
Jun 21, 2022
0.1200
0.1200
0.1040
0.1200
44,404
-0.01(-6.98%)
Jun 17, 2022
0.1050
0.1400
0.1050
0.1290
219,826
+0.03(+28.61%)
Jun 16, 2022
0.1000
0.1003
0.0956
0.1003
27,095
+0.00(+1.31%)
Jun 15, 2022
0.1030
0.1030
0.0980
0.0990
86,375
-0.00(-3.88%)
Jun 14, 2022
0.1010
0.1049
0.1010
0.1030
125,114
-0.00(-1.25%)
Jun 13, 2022
0.1061
0.1061
0.1010
0.1043
118,281
-0.00(-1.60%)
Jun 10, 2022
0.1085
0.1100
0.1060
0.1060
167,101
-0.01(-6.77%)
Jun 09, 2022
0.1150
0.1200
0.1070
0.1137
316,379
+0.01(+5.28%)
Jun 08, 2022
0.1050
0.1149
0.0950
0.1080
319,101
+0.01(+11.34%)
Jun 07, 2022
0.1195
0.1195
0.0970
0.0970
282,655
-0.02(-15.65%)
Jun 06, 2022
0.0945
0.1150
0.0945
0.1150
657,998
+0.02(+24.86%)
Jun 03, 2022
0.0900
0.0921
0.0900
0.0921
202,480
+0.00(+2.45%)
Jun 02, 2022
0.0891
0.0910
0.0855
0.0899
112,223
+0.01(+10.99%)
Jun 01, 2022
0.0900
0.0900
0.0810
0.0810
50,500
-0.00(-4.71%)
May 31, 2022
0.0850
0.0850
0.0850
0.0850
51,390
-0.00(-5.56%)
May 27, 2022
0.0900
0.0900
0.0891
0.0900
7,704
+0.00(+5.88%)
May 26, 2022
0.0850
0.0850
0.0850
0.0850
5,000
+0.01(+6.25%)
May 25, 2022
0.0800
0.0838
0.0700
0.0800
126,049
-0.01(-5.88%)
May 24, 2022
0.0850
0.0850
0.0850
0.0850
19,962
+0.00(+0.00%)
May 23, 2022
0.0791
0.0850
0.0791
0.0850
26,850
-0.00(-5.56%)
May 20, 2022
0.0780
0.0900
0.0780
0.0900
200,476
+0.01(+16.88%)
May 19, 2022
0.0899
0.0899
0.0770
0.0770
48,817
-0.01(-10.67%)
May 18, 2022
0.0780
0.0900
0.0780
0.0862
15,500
+0.00(+2.62%)
May 17, 2022
0.0900
0.0900
0.0800
0.0840
36,665
-0.00(-0.36%)
May 16, 2022
0.0900
0.0900
0.0843
0.0843
20,021
-0.01(-6.33%)
May 13, 2022
0.0828
0.0900
0.0800
0.0900
20,683
+0.01(+8.96%)
May 12, 2022
0.0758
0.0900
0.0750
0.0826
50,340
+0.00(+3.25%)
May 11, 2022
0.0800
0.0900
0.0705
0.0800
83,547
-0.01(-9.60%)
May 10, 2022
0.0890
0.0890
0.0870
0.0885
20,815
+0.00(+4.12%)
May 09, 2022
0.0850
0.0870
0.0800
0.0850
340,210
+0.00(+0.00%)
May 06, 2022
0.0940
0.0940
0.0800
0.0850
155,974
+0.00(+3.66%)
May 05, 2022
0.0860
0.0937
0.0810
0.0820
159,179
-0.01(-8.89%)
May 03, 2022
0.0900
0
-0.01(-5.26%)
May 02, 2022
0.0920
0.0950
0.0910
0.0950
118,907
+0.00(+3.37%)
Apr 29, 2022
0.0990
0.0990
0.0919
0.0919
91,860
-0.01(-7.17%)
Apr 28, 2022
0.0970
0.0990
0.0919
0.0990
120,880
-0.00(-1.00%)
Apr 27, 2022
0.0950
0.1095
0.0950
0.1000
398,380
+0.00(+0.00%)
Apr 26, 2022
0.1000
0.1095
0.0950
0.1000
114,319
+0.01(+5.26%)
Apr 25, 2022
0.0950
0.1000
0.0912
0.0950
113,781
+0.00(+2.15%)
Apr 22, 2022
0.1000
0.1000
0.0925
0.0930
103,646
-0.00(-2.11%)
Apr 21, 2022
0.1099
0.1099
0.0900
0.0950
93,102
-0.01(-5.00%)
Apr 20, 2022
0.1253
0.1253
0.1000
0.1000
534,168
-0.02(-20.00%)
Apr 19, 2022
0.1310
0.1375
0.1250
0.1250
207,515
-0.02(-10.71%)
Apr 18, 2022
0.1440
0.1440
0.1310
0.1400
248,327
+0.00(+0.00%)
Apr 14, 2022
0.1410
0.1410
0.1400
0.1400
36,091
+0.01(+6.87%)
Apr 13, 2022
0.1499
0.1499
0.1310
0.1310
65,396
-0.01(-9.66%)
Apr 12, 2022
0.1499
0.1660
0.1400
0.1450
17,350
+0.00(+3.57%)
Apr 11, 2022
0.1400
0.1509
0.1400
0.1400
35,034
+0.00(+0.00%)
Apr 08, 2022
0.1431
0.1510
0.1358
0.1400
32,590
-0.01(-7.28%)
Apr 07, 2022
0.1250
0.1590
0.1250
0.1510
125,509
+0.03(+20.80%)
Apr 06, 2022
0.0940
0.1650
0.0940
0.1250
177,443
+0.03(+35.87%)
Apr 05, 2022
0.0876
0.0979
0.0830
0.0920
379,038
+0.01(+5.75%)
Apr 04, 2022
0.0900
0.1000
0.0870
0.0870
103,961
-0.00(-3.33%)
Apr 01, 2022
0.0923
0.0923
0.0900
0.0900
89,624
-0.00(-3.64%)
Mar 31, 2022
0.0900
0.1100
0.0899
0.0934
151,310
+0.00(+3.89%)
Mar 30, 2022
0.0885
0.0900
0.0870
0.0899
36,613
-0.00(-0.11%)
Mar 29, 2022
0.0860
0.0900
0.0860
0.0900
17,565
+0.00(+2.27%)
Mar 28, 2022
0.0900
0.0900
0.0880
0.0880
1,500
-0.00(-2.22%)
Mar 25, 2022
0.0900
0.0900
0.0860
0.0900
66,664
-0.01(-5.26%)
Mar 24, 2022
0.1000
0.1000
0.0880
0.0950
178,405
+0.01(+7.95%)
Mar 23, 2022
0.0880
0.1000
0.0880
0.0880
94,640
+0.00(+0.00%)
Mar 22, 2022
0.0900
0.0900
0.0880
0.0880
77,664
-0.00(-2.22%)
Mar 21, 2022
0.0899
0.0900
0.0870
0.0900
29,600
+0.00(+3.45%)
Mar 18, 2022
0.0900
0.0900
0.0870
0.0870
76,802
-0.00(-3.33%)
Mar 17, 2022
0.0850
0.0900
0.0850
0.0900
76,488
+0.00(+2.86%)
Mar 16, 2022
0.0890
0.0900
0.0850
0.0875
41,155
-0.00(-4.37%)
Mar 15, 2022
0.0880
0.0915
0.0880
0.0915
45,301
+0.01(+6.40%)
Mar 14, 2022
0.0899
0.0950
0.0860
0.0860
90,966
-0.01(-9.47%)
Mar 11, 2022
0.0860
0.0950
0.0860
0.0950
32,620
+0.01(+5.56%)
Mar 10, 2022
0.0980
0.0980
0.0875
0.0900
121,046
-0.01(-8.54%)
Mar 09, 2022
0.0900
0.0984
0.0880
0.0984
454,683
+0.01(+9.33%)
Mar 08, 2022
0.0920
0.0988
0.0810
0.0900
594,436
-0.01(-8.54%)
Mar 07, 2022
0.1000
0.1000
0.0900
0.0984
73,886
-0.00(-1.60%)
Mar 04, 2022
0.0950
0.1000
0.0850
0.1000
152,150
+0.00(+4.71%)
Mar 03, 2022
0.1097
0.1097
0.0910
0.0955
321,143
-0.00(-1.55%)
Mar 02, 2022
0.1010
0.1048
0.0940
0.0970
238,033
-0.01(-8.06%)
Mar 01, 2022
0.1100
0.1100
0.1010
0.1055
123,386
-0.00(-4.00%)
Feb 28, 2022
0.1010
0.1130
0.1010
0.1099
166,700
+0.00(+1.76%)
Feb 25, 2022
0.1040
0.1090
0.0860
0.1080
1,005,957
+0.00(+3.25%)
Feb 24, 2022
0.1190
0.1190
0.1000
0.1046
289,997
-0.02(-12.76%)
Feb 23, 2022
0.1150
0.1200
0.1100
0.1199
314,509
+0.00(+1.01%)
Feb 22, 2022
0.1101
0.1399
0.1101
0.1187
180,238
-0.00(-1.00%)
Feb 18, 2022
0.1199
0
-0.00(-0.08%)
Feb 17, 2022
0.1100
0.1310
0.1000
0.1200
195,154
+0.01(+6.38%)
Feb 16, 2022
0.1051
0.1200
0.1051
0.1128
191,200
-0.00(-3.59%)
Feb 15, 2022
0.0949
0.1170
0.0855
0.1170
554,798
+0.02(+23.16%)
Feb 14, 2022
0.0895
0.0950
0.0841
0.0950
129,395
+0.01(+5.56%)
Feb 11, 2022
0.0950
0.1000
0.0870
0.0900
195,460
-0.01(-10.00%)
Feb 10, 2022
0.0901
0.1000
0.0901
0.1000
62,809
+0.01(+11.11%)
Feb 09, 2022
0.1100
0.1100
0.0900
0.0900
172,527
-0.01(-13.04%)
Feb 08, 2022
0.0900
0.1099
0.0875
0.1035
247,208
+0.02(+27.62%)
Feb 07, 2022
0.0813
0.0900
0.0800
0.0811
153,766
-0.00(-1.70%)
Feb 04, 2022
0.0849
0.0849
0.0800
0.0825
176,830
+0.00(+0.49%)
Feb 03, 2022
0.0833
0.0844
0.0820
0.0821
82,464
-0.00(-2.84%)
Feb 02, 2022
0.0828
0.0845
0.0828
0.0845
21,330
+0.00(+4.32%)
Feb 01, 2022
0.0810
0.0845
0.0810
0.0810
209,348
-0.00(-2.29%)
Jan 31, 2022
0.0801
0.0849
0.0801
0.0829
136,573
-0.00(-1.66%)
Jan 28, 2022
0.0842
0.0874
0.0810
0.0843
218,691
+0.00(+3.82%)
Jan 27, 2022
0.0878
0.0878
0.0812
0.0812
62,809
-0.01(-9.78%)
Jan 26, 2022
0.0857
0.0900
0.0830
0.0900
66,216
+0.00(+3.21%)
Jan 25, 2022
0.0833
0.0880
0.0820
0.0872
189,550
+0.00(+2.59%)
Jan 24, 2022
0.0860
0.0900
0.0833
0.0850
107,512
-0.00(-1.73%)
Jan 21, 2022
0.0890
0.0890
0.0830
0.0865
113,613
-0.00(-3.78%)
Jan 20, 2022
0.0950
0.0950
0.0825
0.0899
15,405
+0.00(+1.35%)
Jan 19, 2022
0.0960
0.0960
0.0825
0.0887
95,730
-0.01(-6.34%)
Jan 18, 2022
0.0930
0.1000
0.0900
0.0947
66,587
-0.00(-4.73%)
Jan 14, 2022
0.0994
0
+0.01(+10.69%)
Jan 13, 2022
0.0900
0.0999
0.0890
0.0898
193,595
+0.01(+9.51%)
Jan 12, 2022
0.0987
0.1160
0.0820
0.0820
102,518
-0.00(-4.65%)
Jan 11, 2022
0.1000
0.1000
0.0820
0.0860
226,699
-0.01(-14.00%)
Jan 10, 2022
0.1190
0.1190
0.1000
0.1000
190,915
+0.00(+0.00%)
Jan 07, 2022
0.1011
0.1200
0.0900
0.1000
203,690
-0.01(-10.39%)
Jan 06, 2022
0.0950
0.1200
0.0910
0.1116
247,490
+0.00(+1.92%)
Jan 05, 2022
0.1000
0.1390
0.0975
0.1095
367,934
+0.01(+12.31%)
Jan 04, 2022
0.1020
0.1020
0.0811
0.0975
158,785
-0.00(-2.50%)
Jan 03, 2022
0.0940
0.1020
0.0940
0.1000
369,340
+0.02(+21.95%)
Dec 31, 2021
0.0940
0.0950
0.0810
0.0820
236,959
-0.01(-12.67%)
Dec 30, 2021
0.0811
0.0940
0.0811
0.0939
163,489
+0.01(+10.34%)
Dec 29, 2021
0.0889
0.0940
0.0850
0.0851
88,760
-0.00(-2.18%)
Dec 28, 2021
0.0890
0.0890
0.0810
0.0870
164,216
-0.00(-0.23%)
Dec 27, 2021
0.0950
0.0950
0.0853
0.0872
16,847
-0.00(-2.02%)
Dec 23, 2021
0.0853
0.0890
0.0853
0.0890
61,905
+0.00(+2.06%)
Dec 22, 2021
0.0903
0.0903
0.0817
0.0872
95,422
-0.01(-8.21%)
Dec 21, 2021
0.0990
0.0990
0.0898
0.0950
26,100
+0.01(+5.79%)
Dec 20, 2021
0.0990
0.0990
0.0817
0.0898
201,502
-0.01(-9.29%)
Dec 17, 2021
0.0850
0.0990
0.0841
0.0990
62,736
+0.01(+12.50%)
Dec 16, 2021
0.0880
0.0910
0.0850
0.0880
38,408
-0.00(-2.00%)
Dec 15, 2021
0.0910
0.0910
0.0848
0.0898
17,291
+0.00(+3.34%)
Dec 14, 2021
0.0899
0.0899
0.0844
0.0869
22,134
-0.00(-3.34%)
Dec 13, 2021
0.0950
0.0950
0.0802
0.0899
143,782
-0.00(-0.11%)
Dec 10, 2021
0.0990
0.0990
0.0851
0.0900
329,026
-0.00(-5.16%)
Dec 09, 2021
0.0805
0.0990
0.0805
0.0949
58,850
+0.00(+5.44%)
Dec 08, 2021
0.0920
0.0990
0.0900
0.0900
187,973
-0.01(-6.44%)
Dec 07, 2021
0.0912
0.0962
0.0910
0.0962
91,186
-0.00(-0.82%)
Dec 06, 2021
0.1090
0.1090
0.0925
0.0970
30,700
-0.00(-3.00%)
Dec 03, 2021
0.0960
0.1090
0.0930
0.1000
374,346
+0.01(+11.23%)
Dec 02, 2021
0.0829
0.0960
0.0829
0.0899
115,316
+0.01(+8.44%)
Dec 01, 2021
0.0751
0.0830
0.0751
0.0829
56,706
+0.00(+2.35%)
Nov 30, 2021
0.0810
0.0900
0.0800
0.0810
110,034
-0.02(-17.35%)
Nov 29, 2021
0.0900
0.0980
0.0820
0.0980
169,638
+0.01(+8.89%)
Nov 26, 2021
0.0856
0.0900
0.0813
0.0900
5,381
+0.01(+10.97%)
Nov 24, 2021
0.0715
0.0900
0.0715
0.0811
133,170
+0.00(+1.38%)
Nov 23, 2021
0.0825
0.0850
0.0800
0.0800
48,762
-0.01(-5.88%)
Nov 22, 2021
0.0850
0.0908
0.0800
0.0850
286,582
-0.00(-4.28%)
Nov 19, 2021
0.0873
0.0900
0.0800
0.0888
234,771
+0.01(+6.60%)
Nov 18, 2021
0.0950
0.0833
0.0780
0.0833
173,797
-0.01(-13.59%)
Nov 17, 2021
0.1090
0.1098
0.0928
0.0964
35,324
+0.01(+6.52%)
Nov 16, 2021
0.0996
0.0996
0.0905
0.0905
42,000
-0.00(-4.74%)
Nov 15, 2021
0.1090
0.1099
0.0901
0.0950
208,235
-0.01(-8.57%)
Nov 12, 2021
0.0949
0.1039
0.0900
0.1039
188,400
+0.01(+16.48%)
Nov 11, 2021
0.0834
0.0980
0.0834
0.0892
31,000
-0.00(-0.89%)
Nov 10, 2021
0.0899
0.0900
224,047
-0.00(-3.02%)
Nov 09, 2021
0.0990
0.1010
0.0850
0.0928
260,564
-0.01(-6.26%)
Nov 08, 2021
0.0815
0.1010
0.0815
0.0990
324,023
+0.01(+10.00%)
Nov 05, 2021
0.0893
0.1000
0.0875
0.0900
180,935
-0.01(-9.73%)
Nov 04, 2021
0.0986
0.1098
0.0850
0.0997
262,030
+0.00(+2.68%)
Nov 03, 2021
0.1066
0.1066
0.0853
0.0971
222,377
-0.00(-3.86%)
Nov 02, 2021
0.1010
0.1035
0.1010
0.1010
66,100
+0.00(+1.00%)
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.