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
US Nuclear Corp
(OP:
UCLE
)
0.0870
-0.0130 (-13.00%)
Streaming Delayed Price
Updated: 2:40 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 (%)
Oct 30, 2020
0.2900
0.2900
0.2520
0.2800
31,800
-0.01(-3.45%)
Oct 29, 2020
0.2800
0.3000
0.2510
0.2900
102,518
+0.03(+10.69%)
Oct 28, 2020
0.2825
0.2900
0.2510
0.2620
14,064
-0.03(-10.12%)
Oct 27, 2020
0.2898
0.2925
0.2750
0.2915
6,445
+0.00(+0.55%)
Oct 26, 2020
0.3100
0.3100
0.2801
0.2899
30,585
-0.01(-4.73%)
Oct 23, 2020
0.3200
0.3200
0.2975
0.3043
13,700
+0.03(+10.65%)
Oct 22, 2020
0.3100
0.3100
0.2725
0.2750
68,180
-0.03(-11.29%)
Oct 21, 2020
0.3201
0.3399
0.3000
0.3100
29,907
-0.02(-6.09%)
Oct 20, 2020
0.3600
0.3600
0.3301
0.3301
15,015
+0.01(+3.16%)
Oct 19, 2020
0.3900
0.4000
0.3200
0.3200
76,037
-0.05(-13.51%)
Oct 16, 2020
0.3750
0.3750
0.3300
0.3700
16,000
+0.00(+0.82%)
Oct 15, 2020
0.3300
0.4300
0.3300
0.3670
17,563
+0.03(+7.94%)
Oct 14, 2020
0.3550
0.3895
0.3400
0.3400
46,509
-0.03(-8.11%)
Oct 13, 2020
0.4000
0.4000
0.3213
0.3700
72,949
-0.03(-7.50%)
Oct 12, 2020
0.3800
0.4300
0.3703
0.4000
33,617
+0.02(+5.26%)
Oct 09, 2020
0.4000
0.4395
0.3800
0.3800
70,600
-0.01(-1.30%)
Oct 08, 2020
0.3000
0.4179
0.3000
0.3850
23,798
+0.01(+1.32%)
Oct 07, 2020
0.4445
0.4445
0.3600
0.3800
43,201
-0.02(-5.00%)
Oct 06, 2020
0.3900
0.4124
0.3800
0.4000
18,835
-0.01(-3.03%)
Oct 05, 2020
0.3600
0.4300
0.3600
0.4125
234,893
-0.01(-1.76%)
Oct 02, 2020
0.4200
0.4200
0.3606
0.4199
48,800
-0.00(-0.02%)
Oct 01, 2020
0.4000
0.4590
0.4000
0.4200
1,360
+0.01(+2.44%)
Sep 30, 2020
0.4100
0.4749
0.4000
0.4100
33,530
-0.03(-7.84%)
Sep 29, 2020
0.5100
0.5100
0.3600
0.4449
31,105
-0.07(-12.76%)
Sep 28, 2020
0.5100
0.5100
0.3753
0.5100
61,027
+0.05(+12.09%)
Sep 25, 2020
0.5297
0.5297
0.4000
0.4550
3,400
-0.01(-1.30%)
Sep 24, 2020
0.3910
0.5300
0.3910
0.4610
6,785
+0.01(+2.44%)
Sep 23, 2020
0.4900
0.4900
0.4400
0.4500
8,063
-0.04(-8.16%)
Sep 22, 2020
0.4500
0.4900
0.3920
0.4900
27,849
+0.04(+8.89%)
Sep 21, 2020
0.4400
0.4900
0.3850
0.4500
61,317
-0.03(-6.44%)
Sep 18, 2020
0.5000
0.5300
0.4800
0.4810
7,100
-0.02(-3.80%)
Sep 17, 2020
0.4401
0.5050
0.4401
0.5000
850
-0.03(-4.76%)
Sep 16, 2020
0.5350
0.5350
0.5250
0.5250
600
-0.01(-1.87%)
Sep 15, 2020
0.4900
0.5350
0.4900
0.5350
16,244
+0.01(+0.94%)
Sep 14, 2020
0.5400
0.5400
0.4900
0.5300
31,213
+0.00(+0.00%)
Sep 11, 2020
0.5350
0.5350
0.4622
0.5300
23,700
+0.01(+1.92%)
Sep 10, 2020
0.5175
0.5225
0.5175
0.5200
2,640
+0.02(+4.00%)
Sep 09, 2020
0.5225
0.5225
0.5000
0.5000
3,676
-0.02(-3.85%)
Sep 08, 2020
0.5397
0.5397
0.4800
0.5200
5,293
-0.01(-1.89%)
Sep 04, 2020
0.5062
0.5500
0.5062
0.5300
3,000
+0.07(+14.67%)
Sep 03, 2020
0.5000
0.5500
0.4622
0.4622
22,784
-0.02(-4.92%)
Sep 02, 2020
0.4622
0.5100
0.4622
0.4861
5,703
-0.00(-1.00%)
Sep 01, 2020
0.5000
0.5100
0.4910
0.4910
2,618
-0.02(-3.73%)
Aug 31, 2020
0.5200
0.5499
0.4700
0.5100
5,446
-0.01(-1.92%)
Aug 28, 2020
0.5500
0.5500
0.5200
0.5200
4,600
-0.02(-3.70%)
Aug 27, 2020
0.5000
0.5500
0.4500
0.5400
27,745
+0.04(+8.00%)
Aug 26, 2020
0.5300
0.5500
0.4500
0.5000
21,790
-0.05(-9.09%)
Aug 25, 2020
0.5502
0.5502
0.5300
0.5500
24,107
-0.03(-5.17%)
Aug 24, 2020
0.5900
0.5900
0.5700
0.5800
13,452
+0.00(+0.00%)
Aug 21, 2020
0.5400
0.6000
0.5300
0.5800
5,800
+0.03(+5.45%)
Aug 20, 2020
0.5500
0.5500
0.5200
0.5500
11,492
+0.00(+0.00%)
Aug 19, 2020
0.5500
0.5700
0.5500
0.5500
13,801
+0.03(+5.77%)
Aug 18, 2020
0.5800
0.5800
0.5200
0.5200
6,584
-0.06(-10.34%)
Aug 17, 2020
0.5900
0.6350
0.5500
0.5800
11,988
-0.01(-1.69%)
Aug 14, 2020
0.5700
0.5900
0.5500
0.5900
11,400
+0.06(+11.32%)
Aug 13, 2020
0.6900
0.6900
0.5100
0.5300
3,251
+0.01(+0.95%)
Aug 12, 2020
0.5600
0.5700
0.5250
0.5250
9,764
-0.02(-2.78%)
Aug 11, 2020
0.5800
0.5800
0.5200
0.5400
45,248
-0.05(-8.47%)
Aug 10, 2020
0.6000
0.6000
0.5200
0.5900
61,000
-0.03(-4.84%)
Aug 07, 2020
0.7300
0.7300
0.5850
0.6200
19,400
-0.10(-13.89%)
Aug 06, 2020
0.6500
0.7200
0.6000
0.7200
16,394
+0.09(+13.94%)
Aug 05, 2020
0.6200
0.6455
0.6200
0.6319
2,230
-0.01(-1.27%)
Aug 04, 2020
0.7205
0.7350
0.6300
0.6400
3,930
+0.01(+1.59%)
Aug 03, 2020
0.5440
0.6910
0.5440
0.6300
44,219
+0.12(+23.53%)
Jul 31, 2020
0.5200
0.5200
0.4800
0.5100
60,900
-0.03(-6.25%)
Jul 30, 2020
0.5500
0.5500
0.4800
0.5440
59,573
-0.04(-6.21%)
Jul 29, 2020
0.5800
0.5800
0.5300
0.5800
21,712
-0.02(-3.33%)
Jul 28, 2020
0.5600
0.6000
0.5100
0.6000
45,957
+0.00(+0.00%)
Jul 27, 2020
0.6150
0.6200
0.5210
0.6000
23,667
-0.02(-3.23%)
Jul 24, 2020
0.6100
0.6300
0.6000
0.6200
6,300
+0.00(+0.00%)
Jul 23, 2020
0.6150
0.6600
0.6000
0.6200
28,080
+0.00(+0.00%)
Jul 22, 2020
0.6300
0.6800
0.6200
0.6200
3,425
-0.04(-6.42%)
Jul 21, 2020
0.6000
0.6799
0.6000
0.6625
13,392
+0.04(+6.85%)
Jul 20, 2020
0.6700
0.6900
0.6200
0.6200
10,697
-0.08(-11.43%)
Jul 17, 2020
0.6550
0.7000
0.6550
0.7000
25,100
+0.04(+6.06%)
Jul 16, 2020
0.6800
0.6900
0.6600
0.6600
11,375
-0.03(-4.35%)
Jul 15, 2020
0.6600
0.6900
0.6600
0.6900
23,313
+0.00(+0.00%)
Jul 14, 2020
0.7000
0.7000
0.6500
0.6900
8,632
-0.01(-1.43%)
Jul 13, 2020
0.7300
0.7300
0.6500
0.7000
22,054
+0.04(+6.06%)
Jul 10, 2020
0.7000
0.7300
0.6500
0.6600
17,100
-0.07(-9.59%)
Jul 09, 2020
0.7400
0.7900
0.6500
0.7300
45,165
-0.01(-1.35%)
Jul 08, 2020
0.7200
0.7600
0.7200
0.7400
4,957
-0.03(-3.90%)
Jul 07, 2020
0.7200
0.7700
0.7100
0.7700
5,558
+0.03(+4.21%)
Jul 06, 2020
0.7450
0.7591
0.7200
0.7389
5,186
-0.00(-0.53%)
Jul 02, 2020
0.8050
0.8400
0.7000
0.7428
15,800
-0.06(-7.15%)
Jul 01, 2020
0.7700
0.8400
0.7500
0.8000
46,297
-0.01(-1.23%)
Jun 30, 2020
0.7600
0.8100
0.7600
0.8100
3,336
-0.01(-1.22%)
Jun 29, 2020
0.8850
0.8850
0.7800
0.8200
13,110
-0.07(-7.87%)
Jun 26, 2020
0.8900
0.8900
0.7500
0.8900
10,500
+0.00(+0.00%)
Jun 25, 2020
0.8510
0.9000
0.8500
0.8900
3,090
-0.01(-0.56%)
Jun 24, 2020
0.8700
0.8950
0.7600
0.8950
12,575
-0.01(-0.56%)
Jun 23, 2020
0.8000
0.9900
0.8000
0.9000
12,475
+0.00(+0.00%)
Jun 22, 2020
0.8700
0.9000
0.7750
0.9000
4,681
+0.03(+3.45%)
Jun 19, 2020
0.8050
0.8850
0.7700
0.8700
11,200
+0.07(+8.68%)
Jun 18, 2020
0.7600
0.8300
0.7600
0.8005
3,334
+0.01(+0.95%)
Jun 17, 2020
0.7800
0.7980
0.7560
0.7930
5,761
-0.01(-0.88%)
Jun 16, 2020
0.8500
0.8500
0.7500
0.8000
23,947
-0.05(-5.88%)
Jun 15, 2020
0.8500
0.8500
0.8000
0.8500
5,848
+0.05(+6.25%)
Jun 12, 2020
0.8500
0.8500
0.8000
0.8000
8,700
-0.05(-5.77%)
Jun 11, 2020
0.8580
0.8599
0.8000
0.8490
18,537
-0.01(-1.28%)
Jun 10, 2020
0.8800
0.8825
0.8500
0.8600
12,092
+0.02(+2.38%)
Jun 09, 2020
0.7806
0.8449
0.7700
0.8400
10,579
+0.03(+3.07%)
Jun 08, 2020
0.8250
0.8250
0.7900
0.8150
10,320
+0.01(+1.14%)
Jun 05, 2020
0.8300
0.8800
0.7500
0.8058
24,100
+0.07(+9.63%)
Jun 04, 2020
0.7700
0.8900
0.7100
0.7350
22,030
-0.04(-5.73%)
Jun 03, 2020
0.7800
0.7900
0.6850
0.7797
16,685
-0.07(-8.27%)
Jun 02, 2020
0.8900
0.8900
0.7500
0.8500
8,900
+0.01(+1.18%)
Jun 01, 2020
0.7349
0.9000
0.7300
0.8401
30,935
+0.19(+29.25%)
May 29, 2020
0.7399
0.7399
0.6500
0.6500
7,900
+0.02(+2.69%)
May 28, 2020
0.7000
0.7399
0.6300
0.6330
2,038
-0.01(-1.09%)
May 27, 2020
0.7050
0.7999
0.6300
0.6400
7,084
-0.11(-15.22%)
May 26, 2020
0.6500
0.7700
0.6500
0.7549
15,606
+0.06(+9.41%)
May 22, 2020
0.6700
0.7900
0.6600
0.6900
6,900
-0.09(-11.53%)
May 21, 2020
0.7510
0.8300
0.6500
0.7799
14,151
-0.00(-0.01%)
May 20, 2020
0.8538
0.8538
0.7500
0.7800
18,931
-0.04(-4.88%)
May 19, 2020
0.8900
0.9000
0.8200
0.8200
12,030
-0.08(-8.38%)
May 18, 2020
0.8800
0.9000
0.8600
0.8950
13,748
+0.02(+1.70%)
May 15, 2020
0.9395
0.9395
0.8200
0.8800
8,100
+0.06(+7.32%)
May 14, 2020
0.8200
0.9805
0.8200
0.8200
47,901
-0.06(-6.82%)
May 13, 2020
0.8500
1.050
0.8100
0.8800
110,032
+0.09(+11.39%)
May 12, 2020
0.6400
0.8200
0.5500
0.7900
97,731
+0.22(+38.60%)
May 11, 2020
0.6500
0.6500
0.5600
0.5700
16,829
-0.08(-12.31%)
May 08, 2020
0.5800
0.6500
0.5200
0.6500
48,700
+0.08(+13.04%)
May 07, 2020
0.6000
0.6000
0.5750
0.5750
30,092
-0.01(-0.86%)
May 06, 2020
0.5795
0.6000
0.5450
0.5800
39,566
+0.01(+0.87%)
May 05, 2020
0.6200
0.6200
0.5650
0.5750
16,894
-0.04(-6.50%)
May 04, 2020
0.6100
0.6200
0.5600
0.6150
21,509
+0.04(+6.03%)
May 01, 2020
0.6200
0.6200
0.5750
0.5800
7,400
-0.05(-7.94%)
Apr 30, 2020
0.6100
0.6313
0.6100
0.6300
2,864
+0.02(+3.28%)
Apr 29, 2020
0.6100
0.6450
0.6100
0.6100
520
-0.04(-6.15%)
Apr 28, 2020
0.6300
0.6500
0.6300
0.6500
5,413
+0.03(+4.00%)
Apr 27, 2020
0.5501
0.6463
0.5501
0.6250
21,628
+0.07(+13.62%)
Apr 24, 2020
0.5900
0.6000
0.5501
0.5501
11,600
-0.01(-1.77%)
Apr 23, 2020
0.6150
0.6400
0.5500
0.5600
35,342
-0.09(-13.85%)
Apr 22, 2020
0.6700
0.6700
0.5900
0.6500
7,346
-0.02(-2.99%)
Apr 21, 2020
0.6500
0.7082
0.5000
0.6700
22,948
-0.01(-1.47%)
Apr 20, 2020
0.6200
0.7100
0.6200
0.6800
2,018
-0.05(-6.85%)
Apr 17, 2020
0.6250
0.7300
0.6200
0.7300
2,600
+0.03(+4.29%)
Apr 16, 2020
0.6800
0.7000
0.5500
0.7000
32,419
+0.02(+2.94%)
Apr 15, 2020
0.6900
0.6900
0.6800
0.6800
600
-0.01(-1.45%)
Apr 14, 2020
0.6820
0.7150
0.6712
0.6900
1,170
+0.01(+1.78%)
Apr 13, 2020
0.6900
0.6900
0.6301
0.6779
10,609
-0.03(-4.52%)
Apr 09, 2020
0.6700
0.7189
0.6310
0.7100
18,100
+0.04(+5.97%)
Apr 08, 2020
0.7100
0.7458
0.6200
0.6700
34,110
-0.03(-4.29%)
Apr 07, 2020
0.7010
0.7500
0.6200
0.7000
32,047
+0.00(+0.00%)
Apr 06, 2020
0.7000
0.7994
0.6900
0.7000
73,600
+0.01(+1.38%)
Apr 03, 2020
0.7500
0.7500
0.6905
0.6905
10,300
-0.04(-5.41%)
Apr 02, 2020
0.7500
0.7500
0.7300
0.7300
3,038
-0.01(-0.95%)
Apr 01, 2020
0.7799
0.7800
0.7365
0.7370
5,953
-0.04(-5.50%)
Mar 31, 2020
0.7891
0.7891
0.7100
0.7799
5,283
-0.01(-1.17%)
Mar 30, 2020
0.7890
0.7891
0.7475
0.7891
5,454
+0.04(+5.21%)
Mar 27, 2020
0.7200
0.7600
0.7100
0.7500
16,500
+0.04(+4.98%)
Mar 26, 2020
0.5900
0.7375
0.5800
0.7144
47,151
+0.01(+2.06%)
Mar 25, 2020
0.7101
0.7899
0.7000
0.7000
160,123
-0.01(-1.42%)
Mar 24, 2020
0.7100
0.8300
0.7100
0.7101
21,105
+0.01(+1.43%)
Mar 23, 2020
0.8650
0.8650
0.6290
0.7001
14,741
-0.07(-9.08%)
Mar 20, 2020
0.7142
0.9000
0.6800
0.7700
24,200
+0.06(+7.81%)
Mar 19, 2020
0.6499
0.7142
0.6100
0.7142
35,761
+0.13(+23.14%)
Mar 18, 2020
0.6400
0.6500
0.5500
0.5800
117,021
+0.00(+0.00%)
Mar 17, 2020
0.6998
0.7600
0.5100
0.5800
140,532
-0.09(-13.43%)
Mar 16, 2020
0.7500
0.7600
0.4310
0.6700
75,025
-0.05(-6.94%)
Mar 13, 2020
0.7000
0.7800
0.6800
0.7200
35,000
+0.02(+2.86%)
Mar 12, 2020
0.7500
0.7500
0.6250
0.7000
71,245
-0.07(-9.09%)
Mar 11, 2020
0.8200
0.8200
0.6801
0.7700
51,449
-0.05(-6.09%)
Mar 10, 2020
0.8100
0.9098
0.7600
0.8199
35,593
+0.02(+2.49%)
Mar 09, 2020
0.8501
0.8501
0.7702
0.8000
22,047
-0.07(-8.05%)
Mar 06, 2020
0.9300
0.9400
0.8600
0.8700
12,300
+0.01(+1.16%)
Mar 05, 2020
1.000
1.000
0.8500
0.8600
21,894
-0.14(-14.00%)
Mar 04, 2020
0.9600
1.040
0.9000
1.000
26,304
+0.03(+2.62%)
Mar 03, 2020
1.100
1.110
0.9500
0.9745
11,735
+0.00(+0.46%)
Mar 02, 2020
1.040
1.050
0.9700
0.9700
37,625
+0.01(+1.03%)
Feb 28, 2020
1.000
1.060
0.5600
0.9601
75,000
+0.01(+1.06%)
Feb 27, 2020
1.140
1.175
0.9500
0.9500
119,546
-0.19(-16.67%)
Feb 26, 2020
1.230
1.230
1.110
1.140
64,763
-0.10(-8.06%)
Feb 25, 2020
1.157
1.250
1.150
1.240
50,635
+0.06(+5.08%)
Feb 24, 2020
1.150
1.200
1.080
1.180
67,803
+0.03(+2.61%)
Feb 21, 2020
1.110
1.200
1.060
1.150
51,200
-0.02(-1.71%)
Feb 20, 2020
1.130
1.200
1.110
1.170
42,372
-0.03(-2.50%)
Feb 19, 2020
1.230
1.260
1.150
1.200
92,325
+0.00(+0.00%)
Feb 18, 2020
1.350
1.350
1.160
1.200
111,405
-0.13(-9.77%)
Feb 14, 2020
1.250
1.410
1.200
1.330
217,300
+0.14(+11.76%)
Feb 13, 2020
1.070
1.190
1.070
1.190
140,063
+0.14(+13.33%)
Feb 12, 2020
1.070
1.070
0.9500
1.050
75,995
+0.09(+9.38%)
Feb 11, 2020
0.9500
1.000
0.9000
0.9600
100,165
+0.11(+12.94%)
Feb 10, 2020
0.8500
1.050
0.8500
0.8500
123,893
-0.01(-1.16%)
Feb 07, 2020
0.8200
0.8600
0.7888
0.8600
185,900
+0.06(+7.50%)
Feb 06, 2020
0.7200
0.8300
0.7200
0.8000
83,994
+0.08(+10.34%)
Feb 05, 2020
0.6500
0.7550
0.6500
0.7250
39,298
+0.03(+3.57%)
Feb 04, 2020
0.5800
0.7000
0.5800
0.7000
17,542
+0.08(+12.90%)
Feb 03, 2020
0.5700
0.6550
0.5500
0.6200
15,322
+0.03(+5.08%)
Jan 31, 2020
0.6575
0.6575
0.5900
0.5900
15,000
-0.06(-9.23%)
Jan 30, 2020
0.6400
0.6500
0.6400
0.6500
6,200
-0.01(-1.52%)
Jan 29, 2020
0.6900
0.6900
0.6200
0.6600
16,407
-0.03(-4.35%)
Jan 28, 2020
0.6500
0.6900
0.6500
0.6900
5,250
+0.01(+1.47%)
Jan 27, 2020
0.6700
0.7199
0.6200
0.6800
29,383
-0.04(-5.56%)
Jan 24, 2020
0.8000
0.8400
0.7200
0.7200
13,700
-0.03(-4.00%)
Jan 23, 2020
0.7500
0.7500
0.7500
0.7500
2,594
+0.04(+5.63%)
Jan 22, 2020
0.8000
0.8700
0.7100
0.7100
32,724
-0.09(-11.25%)
Jan 21, 2020
0.6812
0.9400
0.6812
0.8000
58,931
+0.14(+21.21%)
Jan 17, 2020
0.6612
0.6612
0.5600
0.6600
13,300
-0.02(-2.94%)
Jan 16, 2020
0.6050
0.6900
0.6050
0.6800
9,835
+0.03(+4.62%)
Jan 15, 2020
0.6000
0.6899
0.5100
0.6500
59,059
-0.05(-7.10%)
Jan 14, 2020
0.7450
0.7800
0.6100
0.6997
36,914
-0.06(-7.93%)
Jan 13, 2020
0.7850
0.7850
0.7400
0.7600
15,120
-0.08(-9.52%)
Jan 10, 2020
0.8000
0.8400
0.6800
0.8400
20,600
+0.02(+2.43%)
Jan 09, 2020
0.8150
0.8500
0.8000
0.8201
9,198
+0.01(+0.63%)
Jan 08, 2020
0.7700
0.8150
0.7700
0.8150
9,140
+0.00(+0.00%)
Jan 07, 2020
0.7325
0.8600
0.7325
0.8150
54,758
+0.01(+1.87%)
Jan 06, 2020
0.7500
0.8900
0.6851
0.8000
69,090
+0.07(+9.59%)
Jan 03, 2020
0.7500
0.7500
0.7300
0.7300
4,300
-0.02(-2.67%)
Jan 02, 2020
0.7700
0.7799
0.7200
0.7500
29,031
+0.01(+1.35%)
Dec 31, 2019
0.7749
0.7749
0.6799
0.7400
31,800
-0.02(-2.63%)
Dec 30, 2019
0.7650
0.8100
0.7245
0.7600
14,595
-0.05(-6.17%)
Dec 27, 2019
0.8005
0.8150
0.7600
0.8100
13,900
+0.00(+0.00%)
Dec 26, 2019
0.8000
0.8200
0.7400
0.8100
6,760
+0.01(+1.25%)
Dec 24, 2019
0.7500
0.8000
0.7500
0.8000
41,200
+0.08(+10.34%)
Dec 23, 2019
0.8200
0.8275
0.7000
0.7250
38,704
-0.09(-11.59%)
Dec 20, 2019
0.7850
0.8350
0.7500
0.8200
17,500
+0.03(+3.80%)
Dec 19, 2019
0.8000
0.8400
0.7700
0.7900
32,760
-0.01(-1.25%)
Dec 18, 2019
0.8500
0.8500
0.7700
0.8000
21,904
+0.03(+3.90%)
Dec 17, 2019
0.8100
0.8500
0.7500
0.7700
24,847
-0.08(-9.41%)
Dec 16, 2019
0.8100
0.8900
0.8100
0.8500
14,585
-0.04(-4.49%)
Dec 13, 2019
0.8400
0.8900
0.8100
0.8900
20,400
-0.03(-3.26%)
Dec 12, 2019
0.8400
0.9400
0.8400
0.9200
2,302
-0.03(-3.16%)
Dec 11, 2019
0.8600
0.9800
0.8400
0.9500
3,281
+0.03(+3.26%)
Dec 10, 2019
0.9900
0.9900
0.8600
0.9200
11,012
+0.06(+6.98%)
Dec 09, 2019
0.9110
0.9900
0.8272
0.8600
10,204
-0.11(-11.34%)
Dec 06, 2019
0.9900
0.9900
0.8200
0.9700
17,000
+0.07(+7.78%)
Dec 05, 2019
0.8500
0.9800
0.8500
0.9000
15,833
-0.08(-8.16%)
Dec 04, 2019
0.9400
0.9800
0.8500
0.9800
14,612
+0.04(+4.26%)
Dec 03, 2019
1.000
1.000
0.9100
0.9400
9,709
+0.01(+1.08%)
Dec 02, 2019
1.035
1.035
0.8500
0.9300
9,285
-0.05(-5.10%)
Nov 29, 2019
1.020
1.020
0.9800
0.9800
2,700
+0.01(+1.03%)
Nov 27, 2019
1.030
1.030
0.9000
0.9700
5,100
+0.09(+10.23%)
Nov 26, 2019
1.030
1.030
0.8500
0.8800
7,890
-0.10(-10.20%)
Nov 25, 2019
0.9300
0.9800
0.8000
0.9800
8,857
-0.05(-4.85%)
Nov 22, 2019
0.9400
1.040
0.9000
1.030
8,200
-0.01(-0.96%)
Nov 21, 2019
1.050
1.050
0.9500
1.040
13,133
+0.00(+0.00%)
Nov 20, 2019
1.000
1.040
1.000
1.040
3,100
-0.01(-0.95%)
Nov 19, 2019
1.008
1.050
0.9000
1.050
20,745
+0.00(+0.00%)
Nov 18, 2019
1.000
1.080
0.9720
1.050
30,720
+0.08(+8.25%)
Nov 15, 2019
0.9460
0.9700
0.9100
0.9700
1,500
-0.01(-1.02%)
Nov 14, 2019
0.9438
1.030
0.9000
0.9800
17,300
-0.06(-5.77%)
Nov 13, 2019
0.9890
1.040
0.9100
1.040
16,000
+0.00(+0.00%)
Nov 12, 2019
1.000
1.050
0.9550
1.040
2,388
+0.04(+4.00%)
Nov 11, 2019
1.000
1.050
0.9000
1.000
11,105
-0.07(-6.54%)
Nov 08, 2019
1.000
1.070
0.9100
1.070
4,800
+0.11(+11.46%)
Nov 07, 2019
1.000
1.000
0.9050
0.9600
4,913
-0.01(-1.03%)
Nov 06, 2019
0.8900
1.000
0.8900
0.9700
20,707
-0.02(-2.02%)
Nov 05, 2019
0.9800
1.000
0.8900
0.9900
14,032
+0.02(+2.06%)
Nov 04, 2019
0.9500
0.9700
0.9000
0.9700
23,978
+0.04(+4.30%)
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.