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
E3 Lithium Ltd
(OP:
EEMMF
)
1.248
-0.002 (-0.16%)
Streaming Delayed Price
Updated: 2:57 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 29, 2021
2.464
2.470
2.333
2.370
34,607
-0.01(-0.42%)
Oct 28, 2021
2.230
2.470
2.173
2.380
69,716
+0.13(+5.78%)
Oct 27, 2021
2.600
2.650
2.240
2.250
189,693
-0.33(-12.79%)
Oct 26, 2021
2.780
2.580
169,769
-0.13(-4.80%)
Oct 25, 2021
2.780
2.780
2.683
2.710
171,624
+0.05(+2.01%)
Oct 22, 2021
2.460
2.660
2.460
2.656
132,696
+0.21(+8.43%)
Oct 21, 2021
2.353
2.450
2.300
2.450
65,927
+0.17(+7.46%)
Oct 20, 2021
2.452
2.452
2.260
2.280
153,919
+0.03(+1.33%)
Oct 19, 2021
2.218
2.560
2.150
2.250
263,745
+0.07(+3.21%)
Oct 18, 2021
2.000
2.240
1.980
2.180
138,123
+0.20(+10.10%)
Oct 15, 2021
1.930
2.000
1.913
1.980
58,789
+0.08(+4.21%)
Oct 14, 2021
1.899
1.949
1.850
1.900
53,907
-0.01(-0.52%)
Oct 13, 2021
1.910
1.950
1.870
1.910
48,687
+0.04(+2.17%)
Oct 12, 2021
1.750
1.913
1.696
1.869
61,789
+0.15(+8.69%)
Oct 11, 2021
1.530
1.750
1.530
1.720
98,364
+0.06(+3.37%)
Oct 08, 2021
1.720
1.730
1.650
1.664
43,929
+0.03(+2.09%)
Oct 07, 2021
1.467
1.648
1.467
1.630
61,695
+0.15(+10.17%)
Oct 06, 2021
1.498
1.524
1.470
1.480
26,095
-0.01(-0.67%)
Oct 05, 2021
1.460
1.494
1.460
1.490
16,535
+0.02(+1.33%)
Oct 04, 2021
1.461
1.485
1.454
1.470
16,421
-0.01(-0.68%)
Oct 01, 2021
1.490
1.507
1.423
1.480
69,409
-0.03(-1.79%)
Sep 30, 2021
1.500
1.548
1.492
1.507
35,302
-0.01(-0.86%)
Sep 29, 2021
1.550
1.570
1.500
1.520
22,527
-0.02(-1.30%)
Sep 28, 2021
1.530
1.603
1.510
1.540
26,339
-0.07(-4.20%)
Sep 27, 2021
1.580
1.607
1.560
1.607
11,261
+0.01(+0.34%)
Sep 24, 2021
1.600
1.650
1.560
1.602
16,802
+0.02(+1.14%)
Sep 23, 2021
1.450
1.620
1.380
1.584
278,989
+0.17(+12.34%)
Sep 22, 2021
1.440
1.500
1.410
1.410
27,582
-0.02(-1.36%)
Sep 21, 2021
1.440
1.455
1.419
1.429
18,299
+0.00(+0.31%)
Sep 20, 2021
1.520
1.540
1.384
1.425
40,345
-0.16(-9.81%)
Sep 17, 2021
1.610
1.630
1.578
1.580
18,246
-0.04(-2.38%)
Sep 16, 2021
1.720
1.766
1.570
1.619
102,001
-0.19(-10.58%)
Sep 15, 2021
1.815
1.880
1.740
1.810
79,683
-0.01(-0.55%)
Sep 14, 2021
1.967
2.024
1.700
1.820
186,342
-0.04(-2.15%)
Sep 13, 2021
1.650
1.860
1.630
1.860
182,419
+0.30(+19.23%)
Sep 10, 2021
1.520
1.630
1.480
1.560
144,288
+0.08(+5.53%)
Sep 09, 2021
1.440
1.550
1.440
1.478
206,721
+0.06(+3.96%)
Sep 08, 2021
1.422
1.428
1.403
1.422
7,552
-0.01(-0.56%)
Sep 07, 2021
1.400
1.450
1.400
1.430
38,175
+0.02(+1.41%)
Sep 03, 2021
1.419
1.422
1.400
1.410
28,312
+0.01(+0.72%)
Sep 02, 2021
1.360
1.400
1.350
1.400
28,689
+0.03(+2.19%)
Sep 01, 2021
1.350
1.400
1.330
1.370
112,451
-0.01(-0.72%)
Aug 31, 2021
1.360
1.390
1.355
1.380
28,925
+0.04(+2.86%)
Aug 30, 2021
1.371
1.395
1.330
1.342
37,075
+0.00(+0.12%)
Aug 27, 2021
1.350
1.360
1.327
1.340
8,942
+0.00(+0.00%)
Aug 26, 2021
1.330
1.350
1.320
1.340
28,508
+0.01(+0.40%)
Aug 25, 2021
1.330
1.350
1.319
1.335
25,604
-0.01(-0.77%)
Aug 24, 2021
1.320
1.360
1.320
1.345
17,401
-0.01(-0.37%)
Aug 23, 2021
1.340
1.360
1.302
1.350
44,124
+0.05(+3.81%)
Aug 20, 2021
1.342
1.342
1.300
1.300
50,673
-0.04(-2.95%)
Aug 19, 2021
1.360
1.360
1.310
1.340
98,358
-0.02(-1.47%)
Aug 18, 2021
1.380
1.390
1.360
1.360
14,617
+0.00(+0.00%)
Aug 17, 2021
1.406
1.406
1.360
1.360
31,094
-0.02(-1.45%)
Aug 16, 2021
1.440
1.450
1.380
1.380
26,728
-0.03(-2.13%)
Aug 13, 2021
1.440
1.450
1.410
1.410
19,979
-0.03(-2.08%)
Aug 12, 2021
1.430
1.440
1.378
1.440
70,622
+0.05(+3.60%)
Aug 11, 2021
1.388
1.430
1.360
1.390
47,340
+0.05(+3.73%)
Aug 10, 2021
1.390
1.390
1.340
1.340
71,106
-0.03(-2.19%)
Aug 09, 2021
1.370
1.400
1.370
1.370
106,698
-0.01(-0.87%)
Aug 06, 2021
1.428
1.440
1.341
1.382
57,287
-0.03(-1.99%)
Aug 05, 2021
1.450
1.460
1.400
1.410
36,612
-0.06(-4.08%)
Aug 04, 2021
1.360
1.510
1.360
1.470
46,541
+0.07(+5.00%)
Aug 03, 2021
1.400
1.410
1.350
1.400
32,564
+0.01(+0.72%)
Aug 02, 2021
1.300
1.420
1.300
1.390
67,515
+0.08(+6.11%)
Jul 30, 2021
1.280
1.325
1.280
1.310
39,706
-0.00(-0.38%)
Jul 29, 2021
1.300
1.350
1.290
1.315
61,280
+0.01(+1.15%)
Jul 28, 2021
1.300
1.340
1.298
1.300
34,006
+0.00(+0.00%)
Jul 27, 2021
1.360
1.360
1.280
1.300
53,422
-0.03(-2.32%)
Jul 26, 2021
1.300
1.364
1.300
1.331
19,594
-0.02(-1.41%)
Jul 23, 2021
1.380
1.390
1.330
1.350
16,386
-0.01(-0.74%)
Jul 22, 2021
1.370
1.417
1.340
1.360
44,919
-0.01(-0.73%)
Jul 21, 2021
1.395
1.429
1.331
1.370
41,516
-0.02(-1.44%)
Jul 20, 2021
1.350
1.409
1.350
1.390
49,854
+0.07(+5.30%)
Jul 19, 2021
1.355
1.380
1.320
1.320
42,743
-0.06(-4.35%)
Jul 16, 2021
1.392
1.420
1.380
1.380
30,558
+0.00(+0.00%)
Jul 15, 2021
1.420
1.420
1.360
1.380
26,102
-0.01(-0.36%)
Jul 14, 2021
1.390
1.470
1.380
1.385
73,149
-0.03(-2.46%)
Jul 13, 2021
1.405
1.440
1.380
1.420
44,060
+0.00(+0.00%)
Jul 12, 2021
1.405
1.430
1.370
1.420
28,226
+0.03(+2.25%)
Jul 09, 2021
1.360
1.389
1.325
1.389
29,101
+0.08(+5.85%)
Jul 08, 2021
1.330
1.360
1.308
1.312
96,703
-0.06(-4.23%)
Jul 07, 2021
1.380
1.410
1.330
1.370
24,129
+0.00(+0.00%)
Jul 06, 2021
1.515
1.515
1.370
1.370
59,107
-0.17(-11.04%)
Jul 02, 2021
1.520
1.540
1.440
1.540
66,652
+0.01(+0.65%)
Jul 01, 2021
1.510
1.600
1.500
1.530
30,331
+0.02(+1.32%)
Jun 30, 2021
1.500
1.510
1.444
1.510
24,807
+0.02(+1.21%)
Jun 29, 2021
1.560
1.580
1.480
1.492
39,702
-0.05(-3.17%)
Jun 28, 2021
1.476
1.580
1.476
1.541
176,626
+0.09(+6.08%)
Jun 25, 2021
1.440
1.460
1.400
1.452
15,308
+0.02(+1.57%)
Jun 24, 2021
1.450
1.500
1.410
1.430
37,941
-0.02(-1.38%)
Jun 23, 2021
1.397
1.464
1.380
1.450
28,972
+0.07(+5.07%)
Jun 22, 2021
1.400
1.400
1.330
1.380
27,070
+0.04(+2.99%)
Jun 21, 2021
1.420
1.420
1.300
1.340
83,621
+0.01(+0.75%)
Jun 18, 2021
1.280
1.440
1.280
1.330
60,379
+0.07(+5.56%)
Jun 17, 2021
1.364
1.380
1.240
1.260
133,322
-0.13(-9.09%)
Jun 16, 2021
1.450
1.450
1.368
1.386
47,305
-0.04(-3.08%)
Jun 15, 2021
1.450
1.492
1.420
1.430
67,121
-0.05(-3.57%)
Jun 14, 2021
1.460
1.530
1.460
1.483
94,909
+0.01(+0.64%)
Jun 11, 2021
1.480
1.500
1.460
1.474
58,649
-0.01(-0.44%)
Jun 10, 2021
1.520
1.540
1.470
1.480
73,816
-0.04(-2.63%)
Jun 09, 2021
1.534
1.540
1.480
1.520
65,244
+0.03(+2.01%)
Jun 08, 2021
1.520
1.520
1.470
1.490
104,178
-0.01(-0.67%)
Jun 07, 2021
1.600
1.610
1.500
1.500
104,332
-0.04(-2.60%)
Jun 04, 2021
1.610
1.659
1.510
1.540
91,707
-0.08(-4.76%)
Jun 03, 2021
1.650
1.720
1.617
1.617
41,334
-0.10(-6.02%)
Jun 02, 2021
1.750
1.815
1.650
1.720
37,305
-0.09(-4.94%)
Jun 01, 2021
1.810
1.869
1.750
1.810
44,826
+0.01(+0.72%)
May 28, 2021
1.866
1.880
1.785
1.797
10,331
-0.07(-3.49%)
May 27, 2021
1.930
1.940
1.822
1.862
36,373
+0.00(+0.11%)
May 26, 2021
1.839
1.920
1.750
1.860
19,782
+0.08(+4.49%)
May 25, 2021
1.741
1.868
1.640
1.780
43,563
-0.01(-0.84%)
May 24, 2021
1.830
1.860
1.630
1.795
72,998
+0.05(+3.16%)
May 21, 2021
1.730
1.778
1.710
1.740
21,216
+0.05(+2.96%)
May 20, 2021
1.650
1.710
1.650
1.690
19,599
+0.04(+2.42%)
May 19, 2021
1.800
1.800
1.620
1.650
29,902
-0.03(-1.79%)
May 18, 2021
1.616
1.688
1.550
1.680
34,164
+0.12(+7.69%)
May 17, 2021
1.702
1.702
1.560
1.560
73,172
-0.08(-4.88%)
May 14, 2021
1.583
1.640
1.534
1.640
35,573
+0.10(+6.49%)
May 13, 2021
1.622
1.698
1.520
1.540
89,717
-0.10(-5.87%)
May 12, 2021
1.700
1.700
1.630
1.636
30,449
-0.08(-4.88%)
May 11, 2021
1.639
1.720
1.600
1.720
43,535
+0.00(+0.00%)
May 10, 2021
1.770
1.800
1.710
1.720
52,226
-0.13(-7.03%)
May 07, 2021
1.938
1.946
1.807
1.850
52,610
-0.03(-1.59%)
May 06, 2021
1.825
1.880
1.751
1.880
46,530
+0.13(+7.42%)
May 05, 2021
1.720
1.840
1.680
1.750
54,920
+0.08(+4.79%)
May 04, 2021
1.900
1.920
1.670
1.670
96,422
-0.23(-12.02%)
May 03, 2021
1.936
2.015
1.880
1.898
44,933
+0.06(+3.16%)
Apr 30, 2021
1.900
1.980
1.840
1.840
44,000
-0.06(-3.08%)
Apr 29, 2021
2.010
2.010
1.867
1.899
22,784
-0.09(-4.60%)
Apr 28, 2021
2.000
2.100
1.930
1.990
56,207
-0.06(-2.93%)
Apr 27, 2021
2.103
2.180
2.030
2.050
69,075
-0.05(-2.38%)
Apr 26, 2021
2.195
2.209
2.040
2.100
170,490
+0.03(+1.45%)
Apr 23, 2021
1.950
2.160
1.940
2.070
126,300
+0.17(+8.95%)
Apr 22, 2021
1.790
2.080
1.780
1.900
150,099
+0.18(+10.47%)
Apr 21, 2021
1.500
1.790
1.474
1.720
117,657
+0.27(+18.62%)
Apr 20, 2021
1.476
1.566
1.430
1.450
105,019
+0.02(+1.40%)
Apr 19, 2021
1.645
1.679
1.410
1.430
271,452
-0.21(-12.80%)
Apr 16, 2021
1.743
1.808
1.600
1.640
204,700
-0.10(-5.73%)
Apr 15, 2021
1.700
1.848
1.610
1.740
112,628
+0.02(+1.15%)
Apr 14, 2021
1.945
2.007
1.610
1.720
275,994
-0.25(-12.69%)
Apr 13, 2021
2.050
2.100
1.950
1.970
61,977
-0.10(-4.83%)
Apr 12, 2021
2.140
2.200
2.060
2.070
64,494
-0.08(-3.72%)
Apr 09, 2021
2.198
2.220
2.150
2.150
50,300
+0.00(+0.00%)
Apr 08, 2021
2.360
2.360
2.090
2.150
105,932
-0.15(-6.52%)
Apr 07, 2021
2.388
2.390
2.250
2.300
50,089
-0.07(-2.95%)
Apr 06, 2021
2.398
2.438
2.280
2.370
52,048
+0.05(+2.16%)
Apr 05, 2021
2.280
2.439
2.277
2.320
74,549
+0.04(+1.75%)
Apr 01, 2021
2.355
2.355
2.096
2.280
100,400
+0.20(+9.60%)
Mar 31, 2021
2.150
2.350
2.050
2.080
142,359
+0.04(+1.72%)
Mar 30, 2021
2.070
2.150
2.000
2.045
58,491
-0.03(-1.59%)
Mar 29, 2021
2.070
2.140
2.020
2.078
42,861
+0.09(+4.42%)
Mar 26, 2021
2.000
2.108
1.919
1.990
154,300
+0.07(+3.65%)
Mar 25, 2021
2.209
2.211
1.840
1.920
355,878
-0.31(-13.78%)
Mar 24, 2021
2.330
2.380
2.180
2.227
105,053
-0.09(-4.01%)
Mar 23, 2021
2.535
2.535
2.310
2.320
80,608
-0.19(-7.54%)
Mar 22, 2021
2.510
2.520
2.449
2.509
75,804
+0.11(+4.55%)
Mar 19, 2021
2.490
2.490
2.400
2.400
53,100
-0.07(-2.83%)
Mar 18, 2021
2.400
2.560
2.400
2.470
67,322
-0.01(-0.40%)
Mar 17, 2021
2.500
2.500
2.300
2.480
166,521
-0.07(-2.75%)
Mar 16, 2021
2.640
2.830
2.424
2.550
128,085
-0.09(-3.41%)
Mar 15, 2021
2.630
2.770
2.585
2.640
113,637
+0.08(+3.19%)
Mar 12, 2021
2.679
2.698
2.480
2.558
144,500
-0.10(-3.58%)
Mar 11, 2021
2.788
2.820
2.650
2.654
171,479
-0.06(-2.36%)
Mar 10, 2021
2.758
2.766
2.580
2.717
159,387
+0.19(+7.41%)
Mar 09, 2021
2.295
2.580
2.279
2.530
145,834
+0.38(+17.67%)
Mar 08, 2021
2.271
2.277
1.996
2.150
135,783
-0.03(-1.38%)
Mar 05, 2021
2.150
2.355
1.780
2.180
412,700
-0.05(-2.24%)
Mar 04, 2021
2.645
2.670
2.100
2.230
487,241
-0.46(-17.10%)
Mar 03, 2021
2.960
3.000
2.600
2.690
207,578
-0.24(-8.16%)
Mar 02, 2021
3.000
3.000
2.900
2.929
239,817
+0.03(+1.00%)
Mar 01, 2021
2.880
2.932
2.700
2.900
311,758
+0.13(+4.69%)
Feb 26, 2021
2.800
2.870
2.560
2.770
317,700
-0.16(-5.46%)
Feb 25, 2021
3.180
3.200
2.800
2.930
275,005
-0.25(-7.86%)
Feb 24, 2021
3.362
3.537
3.090
3.180
272,773
-0.07(-2.30%)
Feb 23, 2021
3.100
3.360
2.650
3.255
466,188
-0.27(-7.79%)
Feb 22, 2021
3.703
3.804
3.480
3.530
438,964
-0.21(-5.61%)
Feb 19, 2021
3.585
3.870
3.450
3.740
780,200
+0.29(+8.49%)
Feb 18, 2021
3.990
4.222
3.390
3.447
1,474,113
-0.22(-6.07%)
Feb 17, 2021
3.125
4.110
3.094
3.670
1,779,381
+0.59(+19.16%)
Feb 16, 2021
2.850
3.080
2.718
3.080
1,149,663
+0.61(+24.70%)
Feb 12, 2021
2.560
2.560
2.278
2.470
199,700
-0.01(-0.40%)
Feb 11, 2021
2.705
2.749
2.363
2.480
162,844
-0.18(-6.77%)
Feb 10, 2021
2.740
2.790
2.630
2.660
183,974
+0.03(+1.14%)
Feb 09, 2021
2.870
2.870
2.536
2.630
185,390
-0.08(-2.95%)
Feb 08, 2021
2.610
2.820
2.500
2.710
415,016
+0.23(+9.12%)
Feb 05, 2021
2.260
2.500
2.250
2.483
147,100
+0.31(+14.26%)
Feb 04, 2021
2.139
2.197
1.965
2.174
133,690
-0.19(-7.86%)
Feb 03, 2021
2.500
2.550
2.300
2.359
259,589
-0.01(-0.36%)
Feb 02, 2021
2.340
2.730
2.190
2.368
326,367
+0.03(+1.13%)
Feb 01, 2021
2.020
2.379
1.960
2.341
269,524
+0.52(+28.74%)
Jan 29, 2021
1.804
1.840
1.642
1.818
232,200
+0.26(+16.56%)
Jan 28, 2021
1.472
1.560
1.450
1.560
159,322
+0.14(+9.77%)
Jan 27, 2021
1.500
1.559
1.350
1.421
156,541
-0.07(-4.62%)
Jan 26, 2021
1.412
1.500
1.389
1.490
182,968
+0.19(+14.62%)
Jan 25, 2021
1.280
1.420
1.230
1.300
344,327
+0.07(+5.56%)
Jan 22, 2021
1.300
1.325
1.230
1.232
297,400
-0.03(-2.26%)
Jan 21, 2021
1.182
1.300
1.121
1.260
216,122
+0.08(+6.78%)
Jan 20, 2021
1.170
1.270
1.120
1.180
202,000
+0.02(+1.72%)
Jan 19, 2021
1.060
1.177
1.000
1.160
99,824
+0.10(+9.49%)
Jan 15, 2021
1.120
1.250
1.000
1.060
145,400
-0.12(-10.03%)
Jan 14, 2021
1.332
1.350
1.080
1.178
261,607
-0.11(-8.71%)
Jan 13, 2021
1.150
1.300
1.080
1.290
433,964
+0.22(+20.56%)
Jan 12, 2021
1.140
1.140
0.9790
1.070
145,808
+0.11(+11.89%)
Jan 11, 2021
0.9706
0.9753
0.8600
0.9563
167,242
+0.04(+3.96%)
Jan 08, 2021
0.9011
0.9857
0.8725
0.9199
110,400
+0.07(+7.84%)
Jan 07, 2021
0.7811
0.8530
0.7700
0.8530
128,189
+0.07(+9.56%)
Jan 06, 2021
0.7900
0.8409
0.7462
0.7786
246,316
+0.01(+1.12%)
Jan 05, 2021
0.6894
0.7950
0.6800
0.7700
227,477
+0.09(+13.00%)
Jan 04, 2021
0.6900
0.7230
0.6814
0.6814
56,693
+0.00(+0.64%)
Dec 31, 2020
0.6771
0.6771
0.6771
45,717
+0.01(+0.86%)
Dec 30, 2020
0.6900
0.6900
0.6689
0.6713
45,717
-0.01(-1.08%)
Dec 29, 2020
0.6500
0.6949
0.6500
0.6786
52,299
-0.02(-2.44%)
Dec 28, 2020
0.6800
0.7260
0.6450
0.6956
116,208
+0.02(+2.90%)
Dec 24, 2020
0.7260
0.7260
0.6745
0.6760
28,900
-0.04(-6.10%)
Dec 23, 2020
0.6960
0.7338
0.6960
0.7199
97,698
+0.04(+6.23%)
Dec 22, 2020
0.6852
0.6900
0.6547
0.6777
168,889
-0.01(-0.86%)
Dec 21, 2020
0.7100
0.7200
0.6496
0.6836
138,934
-0.03(-4.18%)
Dec 18, 2020
0.7125
0.7295
0.7075
0.7134
39,900
-0.01(-1.05%)
Dec 17, 2020
0.7350
0.7350
0.7067
0.7210
61,689
+0.01(+1.01%)
Dec 16, 2020
0.7100
0.7334
0.7048
0.7138
38,562
-0.01(-1.90%)
Dec 15, 2020
0.7181
0.7435
0.7181
0.7276
20,077
-0.00(-0.41%)
Dec 14, 2020
0.7577
0.7740
0.7306
0.7306
36,569
-0.00(-0.56%)
Dec 11, 2020
0.7100
0.7454
0.6987
0.7347
50,200
+0.03(+4.99%)
Dec 10, 2020
0.7163
0.7243
0.6907
0.6998
55,889
+0.00(+0.56%)
Dec 09, 2020
0.7000
0.7003
0.6800
0.6959
51,639
-0.01(-0.74%)
Dec 08, 2020
0.7500
0.7774
0.6673
0.7011
111,233
-0.06(-8.09%)
Dec 07, 2020
0.7000
0.7868
0.7000
0.7628
62,948
+0.02(+2.73%)
Dec 04, 2020
0.7304
0.7767
0.7304
0.7425
43,500
-0.00(-0.48%)
Dec 03, 2020
0.7651
0.7651
0.7175
0.7461
28,511
-0.02(-2.06%)
Dec 02, 2020
0.7380
0.7618
0.7300
0.7618
88,499
+0.02(+2.24%)
Dec 01, 2020
0.6907
0.7974
0.6778
0.7451
120,444
+0.07(+10.73%)
Nov 30, 2020
0.7848
0.8354
0.6385
0.6729
366,006
-0.11(-14.26%)
Nov 27, 2020
0.7501
0.8364
0.6901
0.7848
383,100
-0.26(-24.54%)
Nov 25, 2020
1.060
1.068
0.9886
1.040
78,100
-0.01(-0.95%)
Nov 24, 2020
1.070
1.103
1.038
1.050
164,337
+0.02(+1.94%)
Nov 23, 2020
0.9400
1.030
0.9228
1.030
234,692
+0.09(+9.57%)
Nov 20, 2020
1.020
1.028
0.9157
0.9400
259,300
-0.08(-7.84%)
Nov 19, 2020
1.095
1.099
0.9800
1.020
116,797
-0.02(-1.92%)
Nov 18, 2020
1.040
1.122
0.9600
1.040
131,373
+0.02(+2.02%)
Nov 17, 2020
1.120
1.140
0.9223
1.019
457,676
-0.09(-8.16%)
Nov 16, 2020
1.050
1.308
0.9856
1.110
511,228
+0.17(+18.15%)
Nov 13, 2020
0.9318
1.060
0.8711
0.9395
508,200
+0.04(+5.00%)
Nov 12, 2020
0.6990
0.8948
0.6990
0.8948
438,949
+0.27(+44.32%)
Nov 11, 2020
0.5706
0.6200
0.5621
0.6200
243,822
+0.08(+14.81%)
Nov 10, 2020
0.5500
0.5513
0.5115
0.5400
51,441
-0.01(-0.92%)
Nov 09, 2020
0.5513
0.5953
0.5371
0.5450
73,132
+0.02(+3.47%)
Nov 06, 2020
0.5200
0.5424
0.5200
0.5267
68,500
+0.02(+3.78%)
Nov 05, 2020
0.5401
0.5600
0.4946
0.5075
76,385
-0.04(-7.73%)
Nov 04, 2020
0.5582
0.5725
0.5352
0.5500
48,631
+0.02(+4.30%)
Nov 03, 2020
0.5250
0.5778
0.5243
0.5273
168,572
+0.02(+4.60%)
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.