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
Lithium South Dev Corp
(OP:
LISMF
)
0.2749
-0.0125 (-4.35%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 17, 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
0.3837
0.3957
0.3731
0.3774
39,844
+0.01(+2.53%)
Oct 28, 2022
0.3600
0.3760
0.3569
0.3681
77,381
+0.01(+1.83%)
Oct 27, 2022
0.3600
0.3709
0.3600
0.3615
19,772
-0.01(-2.43%)
Oct 26, 2022
0.3600
0.3705
0.3532
0.3705
18,158
+0.00(+0.14%)
Oct 25, 2022
0.3994
0.4111
0.3578
0.3700
102,651
-0.03(-6.68%)
Oct 24, 2022
0.4000
0.4000
0.3855
0.3965
10,458
-0.00(-1.12%)
Oct 21, 2022
0.4000
0.4099
0.3976
0.4010
22,236
+0.00(+0.40%)
Oct 20, 2022
0.4088
0.4097
0.3945
0.3994
9,711
-0.01(-2.42%)
Oct 19, 2022
0.4093
0.4093
0.4093
0.4093
5,000
+0.00(+0.59%)
Oct 18, 2022
0.4155
0.4155
0.4000
0.4069
32,701
+0.01(+1.42%)
Oct 17, 2022
0.4229
0.4232
0.4012
0.4012
57,879
-0.02(-5.22%)
Oct 14, 2022
0.4098
0.4282
0.4064
0.4233
14,232
+0.02(+4.18%)
Oct 13, 2022
0.4128
0.4170
0.4063
0.4063
47,504
-0.01(-2.05%)
Oct 12, 2022
0.3980
0.4256
0.3980
0.4148
72,789
+0.00(+1.07%)
Oct 11, 2022
0.4000
0.4104
0.3943
0.4104
82,846
+0.04(+9.44%)
Oct 10, 2022
0.3726
0.4250
0.3726
0.3750
75,161
-0.05(-12.71%)
Oct 07, 2022
0.4301
0.4440
0.4289
0.4296
7,700
-0.01(-3.13%)
Oct 06, 2022
0.4379
0.4700
0.4310
0.4435
100,182
+0.01(+1.67%)
Oct 05, 2022
0.4450
0.4487
0.4113
0.4362
234,357
+0.02(+5.11%)
Oct 04, 2022
0.4047
0.4225
0.3987
0.4150
145,953
+0.03(+8.16%)
Oct 03, 2022
0.3800
0.3837
0.3597
0.3837
43,650
+0.01(+2.70%)
Sep 30, 2022
0.3729
0.3802
0.3660
0.3736
133,001
+0.01(+2.81%)
Sep 29, 2022
0.3555
0.3634
0.3500
0.3634
5,850
+0.00(+1.17%)
Sep 28, 2022
0.3500
0.3592
0.3473
0.3592
146,679
+0.01(+2.63%)
Sep 27, 2022
0.3440
0.3735
0.3440
0.3500
27,784
-0.02(-5.17%)
Sep 26, 2022
0.3950
0.3950
0.3610
0.3691
26,023
-0.01(-3.12%)
Sep 23, 2022
0.3904
0.3926
0.3800
0.3810
102,946
-0.02(-4.15%)
Sep 22, 2022
0.3942
0.4025
0.3870
0.3975
77,975
+0.01(+2.82%)
Sep 21, 2022
0.4269
0.4269
0.3866
0.3866
5,039
-0.02(-5.48%)
Sep 20, 2022
0.4200
0.4299
0.3890
0.4090
64,641
-0.01(-1.30%)
Sep 19, 2022
0.4216
0.4216
0.3971
0.4144
74,037
-0.00(-0.72%)
Sep 16, 2022
0.4320
0.4495
0.4174
0.4174
121,999
-0.01(-2.16%)
Sep 15, 2022
0.4170
0.4267
0.4000
0.4266
73,556
+0.01(+3.22%)
Sep 14, 2022
0.4374
0.4374
0.4056
0.4133
47,669
+0.01(+2.05%)
Sep 13, 2022
0.4230
0.4255
0.4050
0.4050
98,062
-0.02(-4.19%)
Sep 12, 2022
0.4140
0.4257
0.4075
0.4227
30,943
+0.02(+3.73%)
Sep 09, 2022
0.4190
0.4200
0.4075
0.4075
29,526
-0.00(-1.04%)
Sep 08, 2022
0.4014
0.4200
0.4010
0.4118
104,007
+0.02(+6.19%)
Sep 07, 2022
0.3434
0.3878
0.3434
0.3878
296,235
+0.04(+11.28%)
Sep 06, 2022
0.3595
0.3610
0.3450
0.3485
177,903
-0.00(-0.85%)
Sep 02, 2022
0.3479
0.3600
0.3479
0.3515
39,750
+0.00(+1.15%)
Sep 01, 2022
0.3511
0.3552
0.3475
0.3475
7,560
-0.01(-2.96%)
Aug 31, 2022
0.3544
0.3600
0.3544
0.3581
4,377
+0.01(+2.58%)
Aug 30, 2022
0.3365
0.3930
0.3365
0.3491
19,612
-0.01(-3.14%)
Aug 29, 2022
0.3800
0.3800
0.3604
0.3604
84,566
-0.01(-3.89%)
Aug 26, 2022
0.3921
0.4065
0.3722
0.3750
63,482
-0.02(-5.85%)
Aug 25, 2022
0.3795
0.3983
0.3737
0.3983
5,821
+0.02(+6.16%)
Aug 24, 2022
0.3803
0.3803
0.3600
0.3752
37,593
+0.02(+4.89%)
Aug 23, 2022
0.3553
0.3600
0.3409
0.3577
23,539
+0.00(+0.68%)
Aug 22, 2022
0.3527
0.3700
0.3519
0.3553
71,840
-0.00(-1.31%)
Aug 19, 2022
0.4020
0.4020
0.3572
0.3600
51,442
-0.01(-3.23%)
Aug 18, 2022
0.3569
0.3720
0.3569
0.3720
9,806
+0.02(+6.29%)
Aug 17, 2022
0.3995
0.3995
0.3401
0.3500
171,750
-0.01(-2.70%)
Aug 16, 2022
0.3600
0.3684
0.3470
0.3597
102,821
-0.00(-0.08%)
Aug 15, 2022
0.3920
0.3920
0.3582
0.3600
105,318
-0.02(-4.36%)
Aug 12, 2022
0.4000
0.4000
0.3729
0.3764
111,535
-0.02(-4.49%)
Aug 11, 2022
0.4170
0.4170
0.3844
0.3941
236,064
+0.01(+1.70%)
Aug 10, 2022
0.4402
0.4402
0.3875
0.3875
112,036
+0.01(+1.97%)
Aug 09, 2022
0.3995
0.3995
0.3800
0.3800
23,137
-0.01(-1.88%)
Aug 08, 2022
0.3778
0.4079
0.3712
0.3873
54,737
+0.02(+4.68%)
Aug 05, 2022
0.3500
0.3700
0.3400
0.3700
38,977
+0.03(+7.28%)
Aug 04, 2022
0.3725
0.3725
0.3449
0.3449
33,186
+0.01(+1.59%)
Aug 03, 2022
0.3395
0.3395
0.3395
0.3395
1,692
+0.01(+1.92%)
Aug 02, 2022
0.3450
0.3592
0.3322
0.3331
11,500
-0.02(-4.83%)
Aug 01, 2022
0.3458
0.3500
0.3450
0.3500
9,498
-0.01(-2.78%)
Jul 29, 2022
0.3410
0.3600
0.3280
0.3600
199,944
+0.01(+2.86%)
Jul 28, 2022
0.3500
0.3748
0.3396
0.3500
140,960
+0.00(+0.00%)
Jul 27, 2022
0.3410
0.3672
0.3410
0.3500
35,410
-0.01(-3.31%)
Jul 26, 2022
0.3815
0.3815
0.3555
0.3620
100,116
-0.02(-4.74%)
Jul 25, 2022
0.4300
0.4300
0.3786
0.3800
6,111
-0.03(-6.77%)
Jul 22, 2022
0.4390
0.4390
0.4000
0.4076
69,994
+0.00(+0.22%)
Jul 21, 2022
0.3800
0.4067
0.3560
0.4067
18,604
+0.03(+8.45%)
Jul 20, 2022
0.3711
0.3759
0.3650
0.3750
22,044
+0.03(+8.98%)
Jul 19, 2022
0.3500
0.3626
0.3352
0.3441
76,923
-0.02(-4.39%)
Jul 18, 2022
0.3410
0.3827
0.3397
0.3599
17,012
+0.02(+5.85%)
Jul 15, 2022
0.3628
0.3850
0.3299
0.3400
43,557
-0.01(-2.24%)
Jul 14, 2022
0.3478
0.3478
0.3478
0.3478
1,112
+0.01(+3.85%)
Jul 13, 2022
0.3206
0.3401
0.3206
0.3349
110,793
-0.00(-0.89%)
Jul 12, 2022
0.3525
0.3525
0.3340
0.3379
58,481
-0.01(-1.97%)
Jul 11, 2022
0.3759
0.3767
0.3447
0.3447
14,115
-0.02(-5.56%)
Jul 08, 2022
0.3651
0.3738
0.3606
0.3650
5,418
-0.01(-3.69%)
Jul 07, 2022
0.4050
0.4050
0.3518
0.3790
50,939
+0.02(+5.63%)
Jul 06, 2022
0.3416
0.3700
0.3354
0.3588
12,798
+0.00(+0.56%)
Jul 05, 2022
0.3750
0.3750
0.3347
0.3568
179,995
-0.02(-4.85%)
Jul 01, 2022
0.3759
0.4560
0.3750
0.3750
4,211
-0.02(-5.97%)
Jun 30, 2022
0.4140
0.3980
0.3850
0.3988
18,582
+0.01(+1.58%)
Jun 29, 2022
0.4117
0.4117
0.3814
0.3926
21,363
-0.02(-5.69%)
Jun 28, 2022
0.4007
0.4163
0.3931
0.4163
7,522
-0.01(-2.67%)
Jun 27, 2022
0.3750
0.4277
0.3750
0.4277
22,000
+0.03(+8.01%)
Jun 24, 2022
0.3846
0.4350
0.3846
0.3960
82,390
+0.02(+5.60%)
Jun 23, 2022
0.4072
0.4100
0.3664
0.3750
48,427
-0.04(-8.58%)
Jun 22, 2022
0.4012
0.4102
0.4012
0.4102
850
+0.00(+0.84%)
Jun 21, 2022
0.3494
0.4200
0.3494
0.4068
69,306
+0.05(+13.00%)
Jun 17, 2022
0.3650
0.3750
0.3569
0.3600
318,562
-0.00(-1.21%)
Jun 16, 2022
0.3782
0.3782
0.3556
0.3644
26,141
-0.04(-8.90%)
Jun 15, 2022
0.3807
0.4000
0.3650
0.4000
122,304
+0.01(+3.47%)
Jun 14, 2022
0.3800
0.3992
0.3710
0.3866
16,360
-0.00(-0.82%)
Jun 13, 2022
0.3873
0.4122
0.3650
0.3898
61,558
-0.03(-7.26%)
Jun 10, 2022
0.4117
0.4229
0.4094
0.4203
24,931
+0.01(+2.51%)
Jun 09, 2022
0.4280
0.4325
0.4017
0.4100
43,536
-0.02(-5.20%)
Jun 08, 2022
0.4700
0.4700
0.4214
0.4325
18,063
-0.01(-1.50%)
Jun 07, 2022
0.4510
0.4510
0.4254
0.4391
11,442
+0.02(+4.15%)
Jun 06, 2022
0.4390
0.4580
0.4200
0.4216
12,339
-0.02(-4.18%)
Jun 03, 2022
0.4585
0.4600
0.4400
0.4400
59,685
-0.03(-5.60%)
Jun 02, 2022
0.4703
0.4768
0.4490
0.4661
29,969
-0.01(-2.24%)
Jun 01, 2022
0.4814
0.4860
0.4600
0.4768
75,273
-0.00(-0.67%)
May 31, 2022
0.5000
0.5164
0.4800
0.4800
16,878
-0.02(-4.00%)
May 27, 2022
0.4780
0.5000
0.4554
0.5000
67,614
+0.02(+4.17%)
May 26, 2022
0.4390
0.4865
0.4390
0.4800
7,508
+0.00(+0.27%)
May 25, 2022
0.4613
0.4787
0.4600
0.4787
7,190
+0.02(+4.07%)
May 24, 2022
0.4692
0.4692
0.4400
0.4600
18,253
+0.00(+0.00%)
May 23, 2022
0.4650
0.4900
0.4600
0.4600
22,306
+0.02(+4.55%)
May 20, 2022
0.4581
0.4843
0.4365
0.4400
122,946
-0.03(-6.10%)
May 19, 2022
0.4500
0.4686
0.4500
0.4686
81,329
+0.02(+3.58%)
May 18, 2022
0.4850
0.5124
0.4500
0.4524
162,048
-0.06(-10.94%)
May 17, 2022
0.4840
0.5192
0.4753
0.5080
60,311
+0.03(+6.72%)
May 16, 2022
0.4500
0.4807
0.4481
0.4760
15,642
+0.04(+8.21%)
May 13, 2022
0.4170
0.4697
0.3960
0.4399
114,010
+0.02(+5.49%)
May 12, 2022
0.4304
0.4419
0.4100
0.4170
95,074
-0.01(-2.52%)
May 11, 2022
0.4285
0.4587
0.4188
0.4278
48,787
-0.02(-4.12%)
May 10, 2022
0.4382
0.4674
0.4293
0.4462
78,613
-0.02(-4.80%)
May 09, 2022
0.4900
0.4900
0.4378
0.4687
132,682
-0.02(-4.35%)
May 06, 2022
0.4800
0.5121
0.4750
0.4900
79,012
-0.02(-4.39%)
May 05, 2022
0.5500
0.5500
0.5125
0.5125
76,075
-0.02(-3.30%)
May 04, 2022
0.5135
0.5500
0.4770
0.5300
68,732
+0.02(+3.23%)
May 03, 2022
0.5608
0.5646
0.5129
0.5134
53,245
-0.04(-6.45%)
May 02, 2022
0.5500
0.5550
0.5304
0.5488
131,933
-0.00(-0.22%)
Apr 29, 2022
0.5296
0.5550
0.5047
0.5500
48,323
+0.05(+9.19%)
Apr 28, 2022
0.5248
0.5250
0.4900
0.5037
27,168
+0.00(+0.12%)
Apr 27, 2022
0.5011
0.5150
0.4900
0.5031
61,555
+0.01(+1.27%)
Apr 26, 2022
0.4845
0.5200
0.4845
0.4968
69,064
+0.02(+3.48%)
Apr 25, 2022
0.5000
0.5200
0.4800
0.4801
218,777
-0.04(-7.67%)
Apr 22, 2022
0.5653
0.5653
0.5188
0.5200
53,290
-0.00(-0.86%)
Apr 21, 2022
0.5734
0.5800
0.5245
0.5245
61,684
-0.04(-7.71%)
Apr 20, 2022
0.5700
0.6007
0.5650
0.5683
26,130
+0.03(+5.24%)
Apr 19, 2022
0.5372
0.5574
0.5372
0.5400
23,338
+0.00(+0.45%)
Apr 18, 2022
0.5816
0.5816
0.5307
0.5376
92,899
-0.04(-7.55%)
Apr 14, 2022
0.6061
0.6100
0.5634
0.5815
36,537
+0.01(+2.02%)
Apr 13, 2022
0.5748
0.5970
0.5648
0.5700
68,067
-0.01(-1.72%)
Apr 12, 2022
0.6000
0.6000
0.5800
0.5800
24,499
+0.00(+0.38%)
Apr 11, 2022
0.6002
0.6068
0.5777
0.5778
61,928
-0.03(-4.57%)
Apr 08, 2022
0.5786
0.6055
0.5701
0.6055
104,990
+0.03(+4.40%)
Apr 07, 2022
0.6200
0.6350
0.5761
0.5800
118,913
-0.05(-7.45%)
Apr 06, 2022
0.6500
0.6588
0.6029
0.6267
90,233
-0.04(-6.56%)
Apr 05, 2022
0.7210
0.7210
0.6570
0.6707
127,116
-0.04(-6.02%)
Apr 04, 2022
0.6500
0.7315
0.6400
0.7137
283,965
+0.05(+8.14%)
Apr 01, 2022
0.6290
0.6600
0.6230
0.6600
87,419
+0.03(+4.76%)
Mar 31, 2022
0.6390
0.7027
0.6300
0.6300
158,521
-0.05(-7.12%)
Mar 30, 2022
0.5980
0.6843
0.5980
0.6783
182,025
+0.06(+9.16%)
Mar 29, 2022
0.6050
0.6300
0.6000
0.6214
81,681
+0.02(+2.71%)
Mar 28, 2022
0.6345
0.6680
0.5956
0.6050
89,378
-0.03(-3.97%)
Mar 25, 2022
0.6000
0.6489
0.6000
0.6300
92,216
+0.00(+0.00%)
Mar 24, 2022
0.6284
0.6624
0.6218
0.6300
119,041
+0.00(+0.00%)
Mar 23, 2022
0.6400
0.6565
0.6096
0.6300
241,336
+0.04(+6.62%)
Mar 22, 2022
0.5030
0.6300
0.5005
0.5909
557,349
+0.09(+17.48%)
Mar 21, 2022
0.4877
0.5039
0.4790
0.5030
69,968
+0.03(+6.79%)
Mar 18, 2022
0.4700
0.4792
0.4658
0.4710
31,655
-0.01(-1.05%)
Mar 17, 2022
0.4659
0.4836
0.4659
0.4760
13,640
+0.01(+1.71%)
Mar 16, 2022
0.4479
0.4680
0.4364
0.4680
11,351
+0.03(+7.66%)
Mar 15, 2022
0.4406
0.4491
0.4288
0.4347
58,925
-0.00(-0.93%)
Mar 14, 2022
0.4560
0.4970
0.4350
0.4388
50,759
-0.04(-7.45%)
Mar 11, 2022
0.4933
0.4933
0.4700
0.4741
19,871
+0.00(+0.87%)
Mar 10, 2022
0.4574
0.4725
0.4429
0.4700
85,444
+0.03(+6.82%)
Mar 09, 2022
0.4227
0.4500
0.4227
0.4400
53,115
-0.01(-1.21%)
Mar 08, 2022
0.4610
0.4610
0.4165
0.4454
133,089
+0.01(+1.23%)
Mar 07, 2022
0.4524
0.4616
0.4400
0.4400
132,733
-0.00(-0.63%)
Mar 04, 2022
0.4566
0.4940
0.4400
0.4428
170,022
-0.02(-3.89%)
Mar 03, 2022
0.4808
0.4868
0.4599
0.4607
32,287
-0.01(-1.62%)
Mar 02, 2022
0.4700
0.4750
0.4455
0.4683
42,689
+0.01(+1.50%)
Mar 01, 2022
0.4500
0.5000
0.4500
0.4614
15,458
+0.01(+2.47%)
Feb 28, 2022
0.4388
0.4700
0.4353
0.4503
62,911
-0.01(-2.32%)
Feb 25, 2022
0.4400
0.4673
0.4400
0.4610
69,253
+0.01(+3.11%)
Feb 24, 2022
0.3881
0.4471
0.3601
0.4471
127,372
+0.06(+14.35%)
Feb 23, 2022
0.4213
0.4300
0.3839
0.3910
110,725
-0.02(-3.98%)
Feb 22, 2022
0.4913
0.4913
0.4072
0.4072
121,658
-0.06(-13.27%)
Feb 18, 2022
0.4695
0
-0.03(-6.10%)
Feb 17, 2022
0.5340
0.5340
0.4977
0.5000
43,758
-0.03(-6.19%)
Feb 16, 2022
0.5225
0.5443
0.5225
0.5330
72,472
-0.01(-1.11%)
Feb 15, 2022
0.4800
0.5533
0.4800
0.5390
156,672
+0.06(+12.29%)
Feb 14, 2022
0.5200
0.5220
0.4761
0.4800
184,251
-0.04(-7.01%)
Feb 11, 2022
0.5275
0.5395
0.5050
0.5162
106,035
-0.03(-4.99%)
Feb 10, 2022
0.5400
0.5785
0.5372
0.5433
39,959
-0.02(-2.83%)
Feb 09, 2022
0.5861
0.6019
0.5470
0.5591
52,316
-0.02(-4.20%)
Feb 08, 2022
0.5345
0.5836
0.5345
0.5836
59,386
+0.03(+6.11%)
Feb 07, 2022
0.5615
0.6100
0.5170
0.5500
71,152
+0.00(+0.22%)
Feb 04, 2022
0.5129
0.5500
0.4980
0.5488
98,626
+0.02(+4.53%)
Feb 03, 2022
0.5914
0.5250
0.5250
239,951
-0.07(-11.23%)
Feb 02, 2022
0.5950
0.6230
0.5910
0.5914
35,058
-0.01(-1.07%)
Feb 01, 2022
0.6500
0.6500
0.5978
0.5978
38,957
-0.01(-2.00%)
Jan 31, 2022
0.5655
0.6046
0.5655
0.6100
24,206
+0.03(+4.40%)
Jan 28, 2022
0.5844
0.6100
0.5800
0.5843
146,704
+0.00(+0.10%)
Jan 27, 2022
0.5940
0.6690
0.5719
0.5837
139,250
-0.03(-4.95%)
Jan 26, 2022
0.6425
0.6532
0.6141
0.6141
76,243
-0.03(-4.57%)
Jan 25, 2022
0.6314
0.6435
0.5853
0.6435
76,985
+0.03(+4.09%)
Jan 24, 2022
0.6603
0.6703
0.5936
0.6182
165,751
-0.07(-10.47%)
Jan 21, 2022
0.7191
0.7191
0.6850
0.6905
145,132
-0.03(-4.22%)
Jan 20, 2022
0.7408
0.7470
0.7183
0.7209
73,503
+0.00(+0.06%)
Jan 19, 2022
0.7533
0.7710
0.7200
0.7205
73,403
+0.01(+0.77%)
Jan 18, 2022
0.7270
0.7300
0.7000
0.7150
70,390
+0.01(+0.99%)
Jan 14, 2022
0.7080
0
-0.01(-1.67%)
Jan 13, 2022
0.7300
0.7513
0.7100
0.7200
115,705
-0.02(-3.07%)
Jan 12, 2022
0.7566
0.7566
0.7293
0.7428
83,627
+0.01(+1.28%)
Jan 11, 2022
0.7200
0.7406
0.7196
0.7334
54,323
+0.03(+4.18%)
Jan 10, 2022
0.7570
0.7570
0.6950
0.7040
77,782
-0.03(-3.47%)
Jan 07, 2022
0.7243
0.7562
0.7152
0.7293
150,789
+0.01(+1.01%)
Jan 06, 2022
0.6683
0.7565
0.6656
0.7220
346,670
+0.06(+9.86%)
Jan 05, 2022
0.6565
0.7000
0.6550
0.6572
94,657
-0.02(-2.78%)
Jan 04, 2022
0.6415
0.7104
0.6415
0.6760
246,544
+0.05(+8.16%)
Jan 03, 2022
0.6446
0.6637
0.6250
0.6250
105,335
-0.02(-3.67%)
Dec 31, 2021
0.6408
0.6539
0.6300
0.6488
59,208
+0.02(+2.98%)
Dec 30, 2021
0.6170
0.6430
0.6170
0.6300
51,167
+0.00(+0.00%)
Dec 29, 2021
0.6650
0.6940
0.6300
0.6300
42,973
-0.04(-5.97%)
Dec 28, 2021
0.6800
0.7250
0.6700
0.6700
41,984
-0.01(-1.47%)
Dec 27, 2021
0.6500
0.7250
0.6500
0.6800
56,267
+0.04(+5.49%)
Dec 23, 2021
0.6260
0.6600
0.6255
0.6446
143,365
+0.02(+3.05%)
Dec 22, 2021
0.6321
0.6390
0.6179
0.6255
103,120
-0.00(-0.40%)
Dec 21, 2021
0.5854
0.6300
0.5854
0.6280
64,775
+0.03(+5.67%)
Dec 20, 2021
0.6100
0.6266
0.5900
0.5943
267,254
-0.02(-2.62%)
Dec 17, 2021
0.6203
0.6416
0.6103
0.6103
55,124
-0.02(-3.13%)
Dec 16, 2021
0.6587
0.6597
0.6239
0.6300
105,023
+0.01(+1.61%)
Dec 15, 2021
0.6460
0.6460
0.6100
0.6200
103,369
-0.00(-0.14%)
Dec 14, 2021
0.6100
0.6537
0.6100
0.6209
69,348
-0.01(-1.26%)
Dec 13, 2021
0.6700
0.6900
0.6100
0.6288
310,917
-0.04(-5.44%)
Dec 10, 2021
0.7330
0.7330
0.6552
0.6650
33,598
-0.02(-2.96%)
Dec 09, 2021
0.7340
0.7340
0.6540
0.6853
252,904
+0.02(+2.30%)
Dec 08, 2021
0.6848
0.7130
0.6397
0.6699
99,522
-0.01(-1.27%)
Dec 07, 2021
0.6900
0.7232
0.6783
0.6785
95,896
+0.02(+3.07%)
Dec 06, 2021
0.6300
0.7018
0.5934
0.6583
202,167
+0.03(+5.23%)
Dec 03, 2021
0.6585
0.6691
0.5992
0.6256
242,061
-0.03(-5.21%)
Dec 02, 2021
0.6900
0.6981
0.6422
0.6600
131,034
-0.00(-0.42%)
Dec 01, 2021
0.7640
0.7640
0.6321
0.6628
101,523
-0.07(-9.11%)
Nov 30, 2021
0.7300
0.8040
0.6977
0.7292
184,903
-0.00(-0.25%)
Nov 29, 2021
0.6599
0.7537
0.6556
0.7310
335,981
+0.11(+17.90%)
Nov 26, 2021
0.6310
0.6640
0.5939
0.6200
331,185
-0.08(-10.96%)
Nov 24, 2021
0.7871
0.7900
0.6777
0.6963
455,269
-0.08(-10.87%)
Nov 23, 2021
0.7820
0.7900
0.7536
0.7812
126,735
+0.00(+0.62%)
Nov 22, 2021
0.8400
0.8400
0.7500
0.7764
314,086
-0.03(-4.15%)
Nov 19, 2021
0.7848
0.8161
0.7753
0.8100
368,775
+0.00(+0.00%)
Nov 18, 2021
0.8250
0.8108
0.7995
0.8100
317,701
-0.01(-1.00%)
Nov 17, 2021
0.8040
0.8622
0.7700
0.8182
935,266
+0.06(+8.04%)
Nov 16, 2021
0.8430
0.8430
0.7465
0.7573
560,717
-0.04(-4.65%)
Nov 15, 2021
0.7500
0.8318
0.7394
0.7942
533,737
+0.08(+10.51%)
Nov 12, 2021
0.6486
0.7200
0.6466
0.7187
443,428
+0.05(+8.22%)
Nov 11, 2021
0.6486
0.6641
0.6095
0.6641
146,314
+0.03(+4.35%)
Nov 10, 2021
0.6987
0.6364
175,159
-0.03(-4.76%)
Nov 09, 2021
0.6987
0.6987
0.6477
0.6682
321,835
+0.03(+4.59%)
Nov 08, 2021
0.6800
0.6872
0.6325
0.6389
393,451
-0.00(-0.70%)
Nov 05, 2021
0.6291
0.6600
0.6066
0.6434
237,235
+0.06(+10.04%)
Nov 04, 2021
0.5988
0.6310
0.5757
0.5847
130,661
+0.01(+1.30%)
Nov 03, 2021
0.6265
0.6513
0.5712
0.5772
267,075
-0.07(-10.50%)
Nov 02, 2021
0.6099
0.6620
0.6099
0.6449
244,898
+0.04(+6.61%)
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.