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
Biolife Sciences Inc
(OP:
BLFE
)
0.0001
UNCHANGED
Last Price
Updated: 2:47 PM EDT, Apr 16, 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
0.0300
0.0300
0.0230
0.0267
15,330
-0.00(-10.70%)
Oct 28, 2022
0.0270
0.0340
0.0222
0.0299
109,219
+0.00(+7.17%)
Oct 27, 2022
0.0300
0.0300
0.0267
0.0279
76,390
-0.00(-6.69%)
Oct 26, 2022
0.0300
0.0300
0.0212
0.0299
231,882
+0.00(+2.75%)
Oct 25, 2022
0.0170
0.0390
0.0170
0.0291
280,458
+0.01(+71.18%)
Oct 24, 2022
0.0148
0.0185
0.0148
0.0170
262,563
-0.00(-1.73%)
Oct 21, 2022
0.0125
0.0175
0.0120
0.0173
2,501,045
+0.00(+33.08%)
Oct 20, 2022
0.0102
0.0140
0.0100
0.0130
2,624,550
+0.00(+16.07%)
Oct 19, 2022
0.0101
0.0120
0.0099
0.0112
649,042
+0.00(+17.89%)
Oct 18, 2022
0.0150
0.0167
0.0062
0.0095
6,597,842
-0.00(-33.57%)
Oct 17, 2022
0.0154
0.0180
0.0119
0.0143
5,863,011
+0.00(+19.17%)
Oct 14, 2022
0.0149
0.0190
0.0117
0.0120
1,849,303
-0.01(-31.43%)
Oct 13, 2022
0.0190
0.0190
0.0149
0.0175
2,294,827
+0.00(+17.45%)
Oct 12, 2022
0.0162
0.0210
0.0139
0.0149
1,461,159
-0.00(-23.59%)
Oct 11, 2022
0.0320
0.0320
0.0171
0.0195
1,396,167
-0.01(-36.07%)
Oct 10, 2022
0.0420
0.0420
0.0301
0.0305
43,724
-0.01(-27.38%)
Oct 07, 2022
0.0330
0.0420
0.0300
0.0420
84,585
+0.01(+27.27%)
Oct 06, 2022
0.0292
0.0330
0.0292
0.0330
20,319
+0.00(+6.11%)
Oct 05, 2022
0.0340
0.0340
0.0292
0.0311
43,149
+0.00(+0.32%)
Oct 04, 2022
0.0270
0.0339
0.0270
0.0310
426,826
+0.00(+14.81%)
Oct 03, 2022
0.0268
0.0300
0.0250
0.0270
194,219
+0.00(+0.75%)
Sep 30, 2022
0.0280
0.0280
0.0260
0.0268
42,490
-0.00(-0.74%)
Sep 29, 2022
0.0280
0.0280
0.0260
0.0270
145,778
-0.00(-3.57%)
Sep 28, 2022
0.0301
0.0330
0.0250
0.0280
177,958
-0.00(-6.67%)
Sep 27, 2022
0.0315
0.0315
0.0275
0.0300
333,702
+0.00(+9.09%)
Sep 26, 2022
0.0300
0.0350
0.0272
0.0275
221,725
+0.00(+1.10%)
Sep 23, 2022
0.0270
0.0300
0.0270
0.0272
74,522
+0.00(+0.00%)
Sep 22, 2022
0.0300
0.0331
0.0214
0.0272
567,600
-0.01(-17.58%)
Sep 21, 2022
0.0315
0.0330
0.0270
0.0330
85,177
+0.01(+22.22%)
Sep 20, 2022
0.0270
0.0320
0.0265
0.0270
115,637
+0.00(+1.89%)
Sep 19, 2022
0.0315
0.0315
0.0264
0.0265
2,111,196
-0.01(-19.70%)
Sep 16, 2022
0.0306
0.0360
0.0306
0.0330
81,428
+0.00(+10.00%)
Sep 15, 2022
0.0300
0.0350
0.0282
0.0300
799,069
+0.00(+0.00%)
Sep 14, 2022
0.0365
0.0402
0.0260
0.0300
1,132,374
-0.01(-18.03%)
Sep 13, 2022
0.0409
0.0409
0.0365
0.0366
82,073
+0.00(+0.00%)
Sep 12, 2022
0.0380
0.0400
0.0365
0.0366
103,934
+0.00(+3.10%)
Sep 09, 2022
0.0400
0.0403
0.0355
0.0355
56,139
-0.00(-6.58%)
Sep 08, 2022
0.0350
0.0412
0.0300
0.0380
458,671
+0.00(+1.33%)
Sep 07, 2022
0.0471
0.0500
0.0375
0.0375
1,596,373
-0.01(-20.38%)
Sep 06, 2022
0.0451
0.0549
0.0451
0.0471
131,661
-0.00(-6.18%)
Sep 02, 2022
0.0565
0.0569
0.0500
0.0502
940,179
-0.00(-3.46%)
Sep 01, 2022
0.0453
0.0520
0.0453
0.0520
275,665
+0.00(+4.00%)
Aug 31, 2022
0.0569
0.0569
0.0470
0.0500
460,572
-0.01(-10.07%)
Aug 30, 2022
0.0473
0.0570
0.0454
0.0556
2,051,045
+0.01(+32.70%)
Aug 29, 2022
0.0425
0.0474
0.0368
0.0419
192,093
-0.00(-1.41%)
Aug 26, 2022
0.0499
0.0499
0.0400
0.0425
787,822
+0.00(+4.94%)
Aug 25, 2022
0.0499
0.0501
0.0365
0.0405
1,635,107
-0.01(-19.00%)
Aug 24, 2022
0.0530
0.0589
0.0463
0.0500
1,599,351
+0.00(+7.53%)
Aug 23, 2022
0.0440
0.0488
0.0400
0.0465
1,211,719
+0.00(+5.68%)
Aug 22, 2022
0.0599
0.0599
0.0407
0.0440
1,834,460
-0.02(-26.42%)
Aug 19, 2022
0.0594
0.0598
0.0532
0.0598
506,025
+0.00(+0.17%)
Aug 18, 2022
0.0649
0.0649
0.0500
0.0597
1,570,768
-0.01(-8.01%)
Aug 17, 2022
0.0700
0.0830
0.0611
0.0649
4,922,427
+0.00(+6.92%)
Aug 16, 2022
0.0611
0.0700
0.0580
0.0607
1,489,709
-0.01(-11.52%)
Aug 15, 2022
0.0672
0.0690
0.0610
0.0686
75,033
-0.00(-1.86%)
Aug 12, 2022
0.0799
0.0799
0.0660
0.0699
103,141
+0.00(+5.91%)
Aug 11, 2022
0.0695
0.0799
0.0603
0.0660
236,722
-0.00(-5.71%)
Aug 10, 2022
0.0699
0.0700
0.0602
0.0700
63,202
+0.00(+0.43%)
Aug 09, 2022
0.0700
0.0755
0.0610
0.0697
66,174
-0.00(-1.83%)
Aug 08, 2022
0.0790
0.0790
0.0673
0.0710
150,921
-0.01(-6.58%)
Aug 05, 2022
0.0819
0.0819
0.0700
0.0760
378,556
-0.00(-5.00%)
Aug 04, 2022
0.0875
0.0875
0.0781
0.0800
188,485
-0.00(-5.10%)
Aug 03, 2022
0.0879
0.0879
0.0800
0.0843
23,700
-0.00(-4.10%)
Aug 02, 2022
0.0810
0.0890
0.0770
0.0879
64,548
+0.01(+9.88%)
Aug 01, 2022
0.0810
0.0930
0.0770
0.0800
88,594
+0.00(+1.27%)
Jul 29, 2022
0.1050
0.1050
0.0790
0.0790
619,052
-0.03(-28.18%)
Jul 28, 2022
0.1200
0.1200
0.1000
0.1100
143,533
-0.01(-6.70%)
Jul 27, 2022
0.1100
0.1179
0.1027
0.1179
89,115
+0.01(+7.18%)
Jul 26, 2022
0.1262
0.1262
0.1027
0.1100
125,590
-0.02(-12.84%)
Jul 25, 2022
0.1100
0.1262
0.1050
0.1262
49,214
+0.02(+14.73%)
Jul 22, 2022
0.1149
0.1149
0.1050
0.1100
50,760
-0.01(-4.35%)
Jul 21, 2022
0.1220
0.1349
0.1061
0.1150
120,267
+0.00(+3.51%)
Jul 20, 2022
0.1200
0.1216
0.1066
0.1111
240,177
-0.01(-11.12%)
Jul 19, 2022
0.1310
0.1335
0.1160
0.1250
123,156
-0.00(-2.50%)
Jul 18, 2022
0.1340
0.1340
0.1280
0.1282
16,984
+0.00(+0.94%)
Jul 15, 2022
0.1420
0.1420
0.1260
0.1270
72,666
-0.02(-11.68%)
Jul 14, 2022
0.1952
0.2040
0.1170
0.1438
307,495
-0.05(-26.33%)
Jul 13, 2022
0.1180
0.2245
0.1051
0.1952
125,459
+0.09(+80.24%)
Jul 12, 2022
0.1141
0.1180
0.1050
0.1083
19,652
+0.00(+3.14%)
Jul 11, 2022
0.1100
0.1100
0.1000
0.1050
11,582
+0.00(+0.00%)
Jul 08, 2022
0.1099
0.1099
0.1050
0.1050
10,356
-0.00(-2.96%)
Jul 07, 2022
0.1003
0.1099
0.1000
0.1082
85,806
+0.01(+7.88%)
Jul 06, 2022
0.1199
0.1199
0.1000
0.1003
87,606
-0.01(-7.13%)
Jul 05, 2022
0.1199
0.1199
0.1070
0.1080
15,921
-0.00(-1.82%)
Jul 01, 2022
0.1289
0.1289
0.1001
0.1100
59,427
-0.01(-7.95%)
Jun 30, 2022
0.1170
0.1289
0.1100
0.1195
20,319
+0.01(+8.64%)
Jun 29, 2022
0.1220
0.1294
0.1000
0.1100
15,317
-0.02(-14.99%)
Jun 28, 2022
0.1257
0.1294
0.1220
0.1294
17,893
+0.00(+2.94%)
Jun 27, 2022
0.1220
0.1294
0.1220
0.1257
6,116
+0.00(+3.03%)
Jun 24, 2022
0.1220
0.1257
0.1220
0.1220
2,456
-0.00(-1.53%)
Jun 23, 2022
0.1294
0.1294
0.1220
0.1239
37,786
+0.00(+1.47%)
Jun 22, 2022
0.1300
0.1300
0.1220
0.1221
21,788
-0.01(-6.08%)
Jun 21, 2022
0.1211
0.1300
0.1211
0.1300
51,510
+0.01(+5.26%)
Jun 17, 2022
0.1230
0.1300
0.1211
0.1235
65,086
-0.01(-5.00%)
Jun 16, 2022
0.1223
0.1487
0.1211
0.1300
111,698
-0.03(-16.67%)
Jun 15, 2022
0.1188
0.1600
0.1188
0.1560
139,909
+0.04(+28.93%)
Jun 14, 2022
0.1217
0.1285
0.1210
0.1210
163,543
-0.00(-1.55%)
Jun 13, 2022
0.1350
0.1400
0.1211
0.1229
109,085
-0.01(-8.96%)
Jun 10, 2022
0.1230
0.1598
0.1210
0.1350
88,369
+0.01(+11.57%)
Jun 09, 2022
0.1201
0.1640
0.1201
0.1210
130,709
-0.02(-12.70%)
Jun 08, 2022
0.1545
0.1637
0.1169
0.1386
36,312
-0.03(-15.49%)
Jun 07, 2022
0.1450
0.1640
0.1400
0.1640
15,008
+0.00(+2.50%)
Jun 06, 2022
0.1755
0.1755
0.1500
0.1600
82,076
-0.01(-3.03%)
Jun 03, 2022
0.1800
0.1800
0.1603
0.1650
28,340
-0.01(-8.33%)
Jun 02, 2022
0.1600
0.1800
0.1600
0.1800
33,597
+0.02(+12.43%)
Jun 01, 2022
0.1590
0.1800
0.1590
0.1601
12,327
+0.00(+0.00%)
May 31, 2022
0.1695
0.1741
0.1590
0.1601
11,219
-0.01(-8.25%)
May 27, 2022
0.1890
0.1890
0.1600
0.1745
11,600
+0.01(+9.06%)
May 26, 2022
0.1595
0.1666
0.1552
0.1600
17,380
+0.00(+1.72%)
May 25, 2022
0.1595
0.1595
0.1505
0.1573
73,170
+0.00(+1.48%)
May 24, 2022
0.1505
0.1645
0.1505
0.1550
21,971
-0.01(-3.13%)
May 23, 2022
0.1623
0.1645
0.1405
0.1600
64,848
+0.00(+0.00%)
May 20, 2022
0.1642
0.1642
0.1500
0.1600
53,544
+0.02(+10.34%)
May 19, 2022
0.1645
0.1645
0.1300
0.1450
96,992
+0.01(+11.11%)
May 18, 2022
0.1665
0.1750
0.1151
0.1305
67,907
-0.03(-19.94%)
May 17, 2022
0.1799
0.1799
0.1630
0.1630
26,057
-0.01(-4.12%)
May 16, 2022
0.1800
0.1848
0.1624
0.1700
43,917
-0.01(-7.31%)
May 13, 2022
0.1782
0.1848
0.1715
0.1834
39,790
-0.00(-0.49%)
May 12, 2022
0.1455
0.1843
0.1455
0.1843
52,798
+0.01(+6.59%)
May 11, 2022
0.1704
0.1848
0.1505
0.1729
51,718
+0.02(+10.13%)
May 10, 2022
0.1848
0.1848
0.1570
0.1570
51,501
-0.00(-1.88%)
May 09, 2022
0.1620
0.1848
0.1560
0.1600
69,975
-0.02(-11.11%)
May 06, 2022
0.1900
0.1900
0.1760
0.1800
15,088
+0.00(+0.00%)
May 05, 2022
0.1910
0.1910
0.1700
0.1800
22,277
-0.01(-2.70%)
May 04, 2022
0.1755
0.1900
0.1755
0.1850
39,163
-0.01(-7.04%)
May 03, 2022
0.1801
0.2199
0.1585
0.1990
146,548
-0.02(-7.36%)
May 02, 2022
0.2150
0.2195
0.1500
0.2148
58,533
-0.00(-2.14%)
Apr 29, 2022
0.2200
0.2200
0.2000
0.2195
52,865
+0.00(+1.95%)
Apr 28, 2022
0.2396
0.2490
0.2000
0.2153
133,816
-0.03(-13.53%)
Apr 27, 2022
0.2838
0.2838
0.2250
0.2490
79,357
-0.03(-10.08%)
Apr 26, 2022
0.2510
0.2838
0.2510
0.2769
13,335
-0.01(-2.43%)
Apr 25, 2022
0.2650
0.2839
0.2650
0.2838
57,382
-0.00(-0.04%)
Apr 22, 2022
0.2752
0.2839
0.2700
0.2839
116,390
-0.00(-0.04%)
Apr 21, 2022
0.2752
0.2894
0.2752
0.2840
22,402
+0.00(+0.18%)
Apr 20, 2022
0.2992
0.2992
0.2749
0.2835
37,023
-0.02(-5.15%)
Apr 19, 2022
0.2713
0.2997
0.2711
0.2989
40,530
+0.01(+2.40%)
Apr 18, 2022
0.2800
0.3050
0.2710
0.2919
84,119
-0.01(-3.02%)
Apr 14, 2022
0.3010
0.3100
0.3001
0.3010
165,207
-0.01(-3.06%)
Apr 13, 2022
0.2767
0.3600
0.2754
0.3105
148,230
+0.03(+10.93%)
Apr 12, 2022
0.2900
0.2998
0.2750
0.2799
138,196
-0.02(-6.67%)
Apr 11, 2022
0.2900
0.3240
0.2598
0.2999
89,334
-0.02(-7.41%)
Apr 08, 2022
0.2652
0.3300
0.2652
0.3239
94,612
+0.05(+17.02%)
Apr 07, 2022
0.3150
0.3150
0.2501
0.2768
227,196
-0.02(-6.17%)
Apr 06, 2022
0.3390
0.3800
0.2950
0.2950
581,063
-0.03(-9.23%)
Apr 05, 2022
0.3650
0.3715
0.2800
0.3250
407,140
-0.03(-9.72%)
Apr 04, 2022
0.4000
0.4065
0.2811
0.3600
618,219
-0.04(-10.00%)
Apr 01, 2022
0.4500
0.4580
0.4000
0.4000
158,694
-0.06(-12.66%)
Mar 31, 2022
0.4205
0.4689
0.4205
0.4580
50,883
+0.03(+6.54%)
Mar 30, 2022
0.4363
0.4690
0.4200
0.4299
146,921
-0.01(-2.41%)
Mar 29, 2022
0.4400
0.4795
0.4300
0.4405
104,055
+0.01(+1.15%)
Mar 28, 2022
0.4253
0.4575
0.4253
0.4355
64,199
-0.00(-0.11%)
Mar 25, 2022
0.4552
0.4695
0.4300
0.4360
79,632
-0.02(-4.24%)
Mar 24, 2022
0.4635
0.4895
0.4200
0.4553
86,192
-0.01(-1.77%)
Mar 23, 2022
0.5199
0.5199
0.4489
0.4635
127,484
-0.02(-4.92%)
Mar 22, 2022
0.4771
0.5050
0.4650
0.4875
47,228
+0.01(+2.18%)
Mar 21, 2022
0.4301
0.5000
0.4300
0.4771
179,973
-0.04(-8.14%)
Mar 18, 2022
0.4850
0.5299
0.4850
0.5194
39,412
+0.01(+2.87%)
Mar 17, 2022
0.5200
0.5395
0.4750
0.5049
141,098
-0.01(-1.00%)
Mar 16, 2022
0.5101
0.5390
0.4903
0.5100
50,836
-0.00(-0.02%)
Mar 15, 2022
0.5150
0.5300
0.5011
0.5101
69,218
-0.00(-0.80%)
Mar 14, 2022
0.5450
0.5508
0.5015
0.5142
79,408
-0.02(-4.53%)
Mar 11, 2022
0.5600
0.5600
0.5266
0.5386
47,123
+0.00(+0.39%)
Mar 10, 2022
0.5530
0.5650
0.5200
0.5365
33,695
-0.02(-3.05%)
Mar 09, 2022
0.5698
0.5895
0.5110
0.5534
62,116
-0.03(-4.59%)
Mar 08, 2022
0.5200
0.6000
0.4700
0.5800
429,356
+0.05(+9.45%)
Mar 07, 2022
0.5968
0.6095
0.4642
0.5299
283,596
-0.07(-11.21%)
Mar 04, 2022
0.6010
0.6200
0.5556
0.5968
35,183
-0.01(-2.16%)
Mar 03, 2022
0.6500
0.6603
0.6100
0.6100
52,754
-0.05(-7.58%)
Mar 02, 2022
0.6500
0.6848
0.6370
0.6600
118,339
-0.02(-2.94%)
Mar 01, 2022
0.6726
0.6999
0.6370
0.6800
240,452
+0.01(+1.10%)
Feb 28, 2022
0.5600
0.7400
0.5061
0.6726
411,139
+0.16(+31.75%)
Feb 25, 2022
0.4804
0.5400
0.4800
0.5105
119,366
+0.04(+7.38%)
Feb 24, 2022
0.4881
0.4900
0.4500
0.4754
188,393
-0.03(-6.78%)
Feb 23, 2022
0.4955
0.5105
0.4750
0.5100
121,220
+0.01(+2.93%)
Feb 22, 2022
0.5700
0.5744
0.4001
0.4955
753,101
-0.08(-14.38%)
Feb 18, 2022
0.5787
0
-0.06(-9.73%)
Feb 17, 2022
0.6450
0.6501
0.6200
0.6411
120,043
-0.01(-2.12%)
Feb 16, 2022
0.6720
0.6720
0.6230
0.6550
162,565
-0.00(-0.74%)
Feb 15, 2022
0.6800
0.6995
0.6300
0.6599
147,125
-0.00(-0.02%)
Feb 14, 2022
0.6990
0.6990
0.6200
0.6600
314,605
-0.01(-1.49%)
Feb 11, 2022
0.7500
0.7500
0.6700
0.6700
1,661,387
-0.03(-4.22%)
Feb 10, 2022
0.7860
0.8049
0.6600
0.6995
485,668
-0.09(-11.57%)
Feb 09, 2022
0.6077
0.8100
0.6055
0.7910
888,933
+0.18(+29.54%)
Feb 08, 2022
0.5526
0.6450
0.5525
0.6106
810,056
+0.00(+0.10%)
Feb 07, 2022
0.7525
0.7850
0.5888
0.6100
1,552,451
-0.16(-20.78%)
Feb 04, 2022
0.8200
0.8200
0.7000
0.7700
721,127
-0.01(-1.90%)
Feb 03, 2022
0.7470
0.8000
0.7849
414,331
+0.02(+3.28%)
Feb 02, 2022
0.8925
0.8925
0.7020
0.7600
1,740,143
-0.10(-12.14%)
Feb 01, 2022
0.9000
1.070
0.7851
0.8650
829,844
-0.00(-0.40%)
Jan 31, 2022
0.9600
0.8500
0.8685
719,898
-0.13(-13.15%)
Jan 28, 2022
1.130
1.150
0.9300
1.000
957,711
-0.06(-5.66%)
Jan 27, 2022
1.050
1.100
0.9550
1.060
890,341
+0.03(+2.42%)
Jan 26, 2022
1.100
1.190
0.9650
1.035
1,062,753
+0.00(+0.49%)
Jan 25, 2022
0.9900
1.140
0.9200
1.030
1,002,040
+0.06(+6.68%)
Jan 24, 2022
0.9220
1.022
0.7700
0.9655
536,626
+0.05(+5.63%)
Jan 21, 2022
0.9099
0.9500
0.0863
0.9140
412,834
+0.00(+0.45%)
Jan 20, 2022
0.8900
0.9700
0.8500
0.9099
660,554
+0.08(+9.63%)
Jan 19, 2022
0.7400
0.8500
0.7011
0.8300
686,391
+0.08(+10.96%)
Jan 18, 2022
0.8376
0.8900
0.7100
0.7480
774,348
-0.09(-10.95%)
Jan 14, 2022
0.8400
0
-0.08(-8.57%)
Jan 13, 2022
0.8325
0.9899
0.8110
0.9187
730,763
+0.11(+13.84%)
Jan 12, 2022
1.050
1.130
0.8000
0.8070
1,723,145
-0.26(-24.23%)
Jan 11, 2022
1.150
1.320
1.050
1.065
1,267,063
-0.08(-7.39%)
Jan 10, 2022
1.190
1.380
1.100
1.150
761,950
-0.13(-10.16%)
Jan 07, 2022
1.330
1.410
1.180
1.280
792,999
+0.00(+0.00%)
Jan 06, 2022
1.420
1.600
1.240
1.280
870,387
-0.14(-9.86%)
Jan 05, 2022
1.190
1.510
1.000
1.420
1,046,668
+0.12(+9.23%)
Jan 04, 2022
1.640
1.890
1.100
1.300
2,166,094
-0.61(-31.94%)
Jan 03, 2022
1.690
1.950
1.550
1.910
1,501,410
+0.35(+22.44%)
Dec 31, 2021
1.460
1.760
1.360
1.560
1,186,169
+0.23(+17.29%)
Dec 30, 2021
0.9450
1.351
0.8610
1.330
1,781,671
+0.41(+44.72%)
Dec 29, 2021
0.9000
0.9300
0.8600
0.9190
957,931
+0.08(+9.40%)
Dec 28, 2021
0.7800
0.8500
0.7699
0.8400
946,160
+0.09(+12.00%)
Dec 27, 2021
0.6000
0.7900
0.5800
0.7500
964,514
+0.14(+23.46%)
Dec 23, 2021
0.6200
0.6500
0.5050
0.6075
1,030,914
+0.00(+0.30%)
Dec 22, 2021
0.6500
0.6700
0.5200
0.6057
788,866
+0.01(+1.63%)
Dec 21, 2021
0.7300
0.7300
0.5500
0.5960
804,853
-0.02(-3.87%)
Dec 20, 2021
0.8150
0.9480
0.5810
0.6200
870,801
-0.19(-23.93%)
Dec 17, 2021
0.9830
1.065
0.7500
0.8150
419,142
-0.16(-16.75%)
Dec 16, 2021
0.6698
0.9940
0.6600
0.9790
822,404
+0.31(+46.78%)
Dec 15, 2021
0.5200
0.6900
0.5000
0.6670
1,247,859
+0.16(+31.30%)
Dec 14, 2021
0.7200
0.7295
0.4900
0.5080
1,698,871
-0.26(-33.55%)
Dec 13, 2021
1.190
1.200
0.6701
0.7645
966,502
-0.41(-34.94%)
Dec 10, 2021
1.380
1.470
1.120
1.175
604,331
-0.20(-14.23%)
Dec 09, 2021
1.150
1.500
1.130
1.370
1,285,831
+0.20(+17.09%)
Dec 08, 2021
1.810
1.860
1.070
1.170
1,279,827
-0.79(-40.31%)
Dec 07, 2021
2.110
2.120
1.880
1.960
391,105
-0.14(-6.67%)
Dec 06, 2021
1.910
2.150
1.860
2.100
495,342
+0.12(+6.06%)
Dec 03, 2021
1.770
1.990
1.770
1.980
654,508
+0.21(+11.86%)
Dec 02, 2021
1.690
1.870
1.440
1.770
430,725
+0.08(+4.73%)
Dec 01, 2021
2.050
2.160
1.550
1.690
862,626
-0.37(-17.96%)
Nov 30, 2021
1.600
2.540
1.440
2.060
1,129,379
+0.61(+42.07%)
Nov 29, 2021
1.420
1.520
1.230
1.450
669,687
+0.08(+5.84%)
Nov 26, 2021
1.280
1.450
1.020
1.370
225,899
+0.06(+4.34%)
Nov 24, 2021
1.290
1.370
1.210
1.313
505,837
+0.05(+4.21%)
Nov 23, 2021
1.050
1.340
0.9100
1.260
657,687
+0.27(+27.27%)
Nov 22, 2021
0.7485
0.9900
0.6806
0.9900
457,008
+0.29(+41.43%)
Nov 19, 2021
0.7990
0.7990
0.6005
0.7000
326,430
-0.05(-6.12%)
Nov 18, 2021
0.8199
0.7710
0.7255
0.7456
113,740
-0.07(-9.06%)
Nov 17, 2021
0.8697
0.8760
0.8010
0.8199
157,605
-0.05(-5.72%)
Nov 16, 2021
0.8785
0.8851
0.8405
0.8696
277,601
+0.02(+2.27%)
Nov 15, 2021
0.8620
0.8895
0.7200
0.8503
241,117
+0.05(+6.33%)
Nov 12, 2021
0.5210
0.8340
0.5210
0.7997
289,300
+0.22(+37.88%)
Nov 11, 2021
1.030
1.040
0.5510
0.5800
369,270
-0.35(-37.63%)
Nov 10, 2021
0.5600
0.9890
0.9300
664,788
+0.41(+79.19%)
Nov 09, 2021
0.4574
0.5499
0.4150
0.5190
353,981
+0.11(+26.59%)
Nov 08, 2021
0.2845
0.5000
0.2355
0.4100
270,124
+0.16(+62.70%)
Nov 05, 2021
0.2520
0.2520
0.2520
0.2520
10,083
-0.01(-4.55%)
Nov 04, 2021
0.2700
0.2700
0.2560
0.2640
23,045
+0.04(+16.04%)
Nov 03, 2021
0.2016
0.2699
0.2016
0.2275
7,990
-0.04(-14.92%)
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.