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
4Front Ventures Corp
(OP:
FFNTF
)
0.1000
+0.0010 (+1.01%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Nov 30, 2020
0.8216
0.9270
0.7740
0.7740
2,790,001
-0.01(-0.77%)
Nov 27, 2020
0.7300
0.7800
0.7231
0.7800
275,100
+0.04(+5.55%)
Nov 25, 2020
0.6700
0.7469
0.6700
0.7390
861,600
+0.04(+6.09%)
Nov 24, 2020
0.7289
0.7289
0.6645
0.6966
1,326,073
-0.02(-3.25%)
Nov 23, 2020
0.6633
0.7294
0.6605
0.7200
710,911
+0.04(+6.59%)
Nov 20, 2020
0.7000
0.7100
0.6700
0.6755
227,900
-0.03(-4.86%)
Nov 19, 2020
0.6800
0.7141
0.6725
0.7100
250,616
+0.00(+0.00%)
Nov 18, 2020
0.6990
0.7700
0.6821
0.7100
2,050,242
+0.01(+1.72%)
Nov 17, 2020
0.6723
0.6980
0.6615
0.6980
145,596
+0.02(+2.65%)
Nov 16, 2020
0.6587
0.6812
0.6445
0.6800
162,449
+0.03(+4.12%)
Nov 13, 2020
0.6555
0.6800
0.6500
0.6531
220,700
+0.00(+0.32%)
Nov 12, 2020
0.6684
0.6971
0.6510
0.6510
246,834
-0.01(-1.75%)
Nov 11, 2020
0.6842
0.6944
0.6626
0.6626
92,810
-0.01(-1.35%)
Nov 10, 2020
0.6429
0.6950
0.6113
0.6717
893,388
+0.01(+1.77%)
Nov 09, 2020
0.6982
0.7140
0.6496
0.6600
551,729
-0.02(-3.35%)
Nov 06, 2020
0.7000
0.7308
0.6804
0.6829
382,300
-0.02(-2.44%)
Nov 05, 2020
0.6177
0.7544
0.5815
0.7000
1,573,668
+0.10(+16.22%)
Nov 04, 2020
0.6168
0.6471
0.5666
0.6023
676,432
-0.04(-5.89%)
Nov 03, 2020
0.6537
0.6709
0.6098
0.6400
560,638
-0.00(-0.45%)
Nov 02, 2020
0.5900
0.6740
0.5679
0.6429
836,319
+0.03(+5.41%)
Oct 30, 2020
0.6215
0.6216
0.5535
0.6099
218,300
-0.03(-4.57%)
Oct 29, 2020
0.6000
0.6391
0.5571
0.6391
337,918
+0.04(+6.52%)
Oct 28, 2020
0.5515
0.6000
0.5000
0.6000
1,878,521
+0.05(+8.89%)
Oct 27, 2020
0.5437
0.5592
0.5400
0.5510
222,630
+0.00(+0.18%)
Oct 26, 2020
0.5286
0.5600
0.5100
0.5500
626,579
+0.01(+2.19%)
Oct 23, 2020
0.5300
0.5528
0.5300
0.5382
409,000
+0.00(+0.04%)
Oct 22, 2020
0.5110
0.5381
0.5100
0.5380
150,941
+0.02(+3.86%)
Oct 21, 2020
0.5335
0.5850
0.5164
0.5180
1,018,318
-0.09(-14.86%)
Oct 20, 2020
0.6000
0.6100
0.6000
0.6084
40,630
+0.01(+1.52%)
Oct 19, 2020
0.5979
0.6155
0.5802
0.5993
101,720
+0.01(+2.27%)
Oct 16, 2020
0.6319
0.6490
0.5860
0.5860
318,400
-0.04(-6.39%)
Oct 15, 2020
0.6370
0.6627
0.6260
0.6260
152,997
-0.03(-3.88%)
Oct 14, 2020
0.6647
0.6950
0.6410
0.6513
651,846
+0.01(+1.45%)
Oct 13, 2020
0.6350
0.6600
0.6050
0.6420
485,443
+0.02(+3.80%)
Oct 12, 2020
0.6300
0.6480
0.6169
0.6185
217,996
-0.02(-3.36%)
Oct 09, 2020
0.6570
0.6570
0.6171
0.6400
1,195,900
-0.00(-0.31%)
Oct 08, 2020
0.5993
0.6469
0.5792
0.6420
658,962
+0.04(+6.82%)
Oct 07, 2020
0.5296
0.6300
0.5200
0.6010
456,176
+0.06(+10.40%)
Oct 06, 2020
0.5375
0.5700
0.5375
0.5444
297,159
-0.02(-3.82%)
Oct 05, 2020
0.5810
0.5810
0.5500
0.5660
152,246
-0.01(-1.65%)
Oct 02, 2020
0.5830
0.5830
0.5500
0.5755
153,500
-0.01(-1.18%)
Oct 01, 2020
0.5810
0.5824
0.5500
0.5824
130,787
+0.01(+2.09%)
Sep 30, 2020
0.5900
0.5920
0.5585
0.5705
206,845
-0.02(-3.26%)
Sep 29, 2020
0.6150
0.6150
0.5750
0.5897
169,280
-0.03(-4.11%)
Sep 28, 2020
0.5882
0.6160
0.5600
0.6150
238,262
+0.03(+5.58%)
Sep 25, 2020
0.5853
0.5878
0.5500
0.5825
171,600
-0.00(-0.68%)
Sep 24, 2020
0.5290
0.5865
0.5290
0.5865
382,146
+0.06(+11.02%)
Sep 23, 2020
0.6570
0.6600
0.5180
0.5283
422,548
-0.13(-19.95%)
Sep 22, 2020
0.6859
0.6859
0.6335
0.6600
749,402
-0.01(-0.90%)
Sep 21, 2020
0.6678
0.6890
0.6500
0.6660
124,326
-0.01(-2.06%)
Sep 18, 2020
0.6933
0.7100
0.6730
0.6800
110,200
-0.03(-3.63%)
Sep 17, 2020
0.6785
0.7080
0.6460
0.7056
306,374
+0.03(+3.76%)
Sep 16, 2020
0.6410
0.6800
0.6350
0.6800
95,988
+0.03(+4.25%)
Sep 15, 2020
0.6579
0.6619
0.6275
0.6523
132,476
-0.00(-0.44%)
Sep 14, 2020
0.6353
0.6734
0.6353
0.6552
62,067
-0.00(-0.33%)
Sep 11, 2020
0.6565
0.6625
0.6288
0.6574
285,900
+0.00(+0.09%)
Sep 10, 2020
0.6603
0.6881
0.6258
0.6568
428,718
-0.02(-3.41%)
Sep 09, 2020
0.6900
0.6991
0.6405
0.6800
650,470
-0.01(-1.45%)
Sep 08, 2020
0.7007
0.7080
0.6800
0.6900
134,186
-0.02(-2.82%)
Sep 04, 2020
0.6838
0.7188
0.6800
0.7100
256,800
+0.02(+2.16%)
Sep 03, 2020
0.7062
0.7210
0.6800
0.6950
286,027
-0.02(-2.57%)
Sep 02, 2020
0.7153
0.7215
0.6918
0.7133
224,902
-0.02(-3.27%)
Sep 01, 2020
0.7313
0.7400
0.6893
0.7374
508,124
+0.02(+2.42%)
Aug 31, 2020
0.7100
0.7234
0.7000
0.7200
573,885
+0.00(+0.69%)
Aug 28, 2020
0.6950
0.7153
0.6626
0.7151
403,300
+0.02(+2.16%)
Aug 27, 2020
0.6741
0.7000
0.6518
0.7000
697,189
+0.03(+4.07%)
Aug 26, 2020
0.6436
0.6926
0.6200
0.6726
210,766
+0.03(+5.47%)
Aug 25, 2020
0.6438
0.6565
0.6240
0.6377
122,329
+0.01(+0.85%)
Aug 24, 2020
0.6724
0.6735
0.6281
0.6323
89,313
-0.01(-1.83%)
Aug 21, 2020
0.6532
0.6859
0.6250
0.6441
78,900
-0.05(-6.65%)
Aug 20, 2020
0.6825
0.7000
0.6518
0.6900
133,916
+0.00(+0.47%)
Aug 19, 2020
0.6940
0.7049
0.6651
0.6868
219,758
-0.01(-1.04%)
Aug 18, 2020
0.6973
0.7241
0.6720
0.6940
457,174
-0.01(-1.14%)
Aug 17, 2020
0.6302
0.7300
0.6100
0.7020
926,171
+0.04(+5.33%)
Aug 14, 2020
0.5915
0.6800
0.5814
0.6665
228,300
+0.08(+13.95%)
Aug 13, 2020
0.5647
0.6016
0.5647
0.5849
42,617
-0.01(-1.03%)
Aug 12, 2020
0.5940
0.6063
0.5701
0.5910
69,131
+0.00(+0.49%)
Aug 11, 2020
0.5895
0.5992
0.5537
0.5881
222,764
-0.01(-1.46%)
Aug 10, 2020
0.6100
0.6200
0.5641
0.5968
178,700
-0.02(-2.56%)
Aug 07, 2020
0.6049
0.6233
0.6049
0.6125
57,000
-0.01(-1.21%)
Aug 06, 2020
0.6344
0.6344
0.5741
0.6200
195,424
-0.03(-3.95%)
Aug 05, 2020
0.6689
0.6766
0.5991
0.6455
503,292
-0.02(-3.06%)
Aug 04, 2020
0.6660
0.7200
0.6365
0.6659
530,510
-0.01(-2.07%)
Aug 03, 2020
0.6290
0.6950
0.6100
0.6800
580,046
+0.06(+10.14%)
Jul 31, 2020
0.5691
0.6314
0.5689
0.6174
503,500
+0.04(+6.85%)
Jul 30, 2020
0.5706
0.5847
0.5600
0.5778
209,337
+0.02(+3.18%)
Jul 29, 2020
0.5500
0.5940
0.5420
0.5600
232,746
+0.02(+3.70%)
Jul 28, 2020
0.5207
0.5635
0.5100
0.5400
499,860
+0.01(+1.89%)
Jul 27, 2020
0.4764
0.5300
0.4764
0.5300
1,105,366
+0.04(+8.90%)
Jul 24, 2020
0.4639
0.4867
0.4410
0.4867
109,700
+0.01(+2.70%)
Jul 23, 2020
0.4121
0.4910
0.4121
0.4739
378,958
+0.04(+10.18%)
Jul 22, 2020
0.4350
0.4599
0.4301
0.4301
42,099
+0.00(+0.02%)
Jul 21, 2020
0.4150
0.4434
0.4038
0.4300
45,849
+0.00(+0.00%)
Jul 20, 2020
0.4380
0.4380
0.4000
0.4300
174,280
-0.00(-0.56%)
Jul 17, 2020
0.4600
0.4669
0.4299
0.4324
105,400
-0.04(-8.68%)
Jul 16, 2020
0.4844
0.4905
0.4639
0.4735
105,674
-0.02(-3.11%)
Jul 15, 2020
0.4746
0.4887
0.4580
0.4887
243,649
+0.01(+2.00%)
Jul 14, 2020
0.4865
0.5091
0.4648
0.4791
82,730
-0.02(-4.56%)
Jul 13, 2020
0.4482
0.5020
0.4400
0.5020
752,119
+0.06(+14.30%)
Jul 10, 2020
0.4015
0.4500
0.3900
0.4392
257,500
+0.03(+7.65%)
Jul 09, 2020
0.3945
0.4210
0.3800
0.4080
196,002
+0.01(+1.82%)
Jul 08, 2020
0.3779
0.4028
0.3779
0.4007
14,768
-0.01(-1.33%)
Jul 07, 2020
0.4080
0.4300
0.3650
0.4061
200,233
-0.00(-0.78%)
Jul 06, 2020
0.4259
0.4400
0.4000
0.4093
134,499
-0.03(-6.62%)
Jul 02, 2020
0.4110
0.4442
0.4018
0.4383
183,900
+0.03(+7.09%)
Jul 01, 2020
0.4200
0.4300
0.3925
0.4093
139,563
-0.01(-2.55%)
Jun 30, 2020
0.3907
0.4300
0.3846
0.4200
45,094
+0.01(+1.30%)
Jun 29, 2020
0.4133
0.4299
0.3971
0.4146
225,021
+0.00(+1.12%)
Jun 26, 2020
0.3800
0.4197
0.3800
0.4100
105,900
+0.00(+0.44%)
Jun 25, 2020
0.3700
0.4100
0.3650
0.4082
430,988
+0.04(+10.32%)
Jun 24, 2020
0.3700
0.3855
0.3650
0.3700
60,469
-0.00(-0.27%)
Jun 23, 2020
0.3602
0.3890
0.3602
0.3710
16,587
+0.00(+0.13%)
Jun 22, 2020
0.3782
0.3877
0.3700
0.3705
77,719
-0.00(-0.67%)
Jun 19, 2020
0.4007
0.4007
0.3726
0.3730
70,200
-0.01(-3.12%)
Jun 18, 2020
0.3880
0.3900
0.3700
0.3850
68,375
+0.00(+0.65%)
Jun 17, 2020
0.3800
0.4038
0.3800
0.3825
175,499
+0.00(+0.66%)
Jun 16, 2020
0.4270
0.4270
0.3800
0.3800
276,932
-0.04(-10.17%)
Jun 15, 2020
0.3856
0.4300
0.3856
0.4230
311,850
+0.02(+4.03%)
Jun 12, 2020
0.3806
0.4066
0.3806
0.4066
91,600
+0.02(+4.79%)
Jun 11, 2020
0.3800
0.3990
0.3800
0.3880
115,129
-0.00(-0.41%)
Jun 10, 2020
0.3782
0.4000
0.3750
0.3896
178,004
-0.01(-2.60%)
Jun 09, 2020
0.3919
0.4157
0.3919
0.4000
220,729
-0.01(-3.15%)
Jun 08, 2020
0.4085
0.4260
0.4000
0.4130
201,324
-0.01(-1.71%)
Jun 05, 2020
0.4350
0.4350
0.4070
0.4202
348,900
-0.01(-2.98%)
Jun 04, 2020
0.3941
0.4344
0.3941
0.4331
268,069
+0.02(+3.86%)
Jun 03, 2020
0.4249
0.4249
0.4066
0.4170
168,353
-0.00(-0.71%)
Jun 02, 2020
0.4310
0.4500
0.4200
0.4200
130,934
-0.01(-1.18%)
Jun 01, 2020
0.4402
0.4472
0.4250
0.4250
38,144
+0.00(+0.47%)
May 29, 2020
0.4674
0.4700
0.4230
0.4230
247,400
-0.04(-8.04%)
May 28, 2020
0.4560
0.4700
0.4396
0.4600
59,611
+0.01(+1.66%)
May 27, 2020
0.4234
0.4530
0.4165
0.4525
122,542
+0.04(+9.04%)
May 26, 2020
0.4166
0.4331
0.3953
0.4150
143,790
-0.02(-4.16%)
May 22, 2020
0.4098
0.4399
0.4000
0.4330
83,800
+0.02(+5.07%)
May 21, 2020
0.4200
0.4212
0.4059
0.4121
25,200
-0.00(-0.67%)
May 20, 2020
0.4281
0.4479
0.4020
0.4149
311,640
-0.01(-3.24%)
May 19, 2020
0.4486
0.4569
0.4152
0.4288
294,360
-0.01(-1.43%)
May 18, 2020
0.4018
0.4500
0.4018
0.4350
162,347
+0.02(+5.22%)
May 15, 2020
0.4157
0.4350
0.4100
0.4134
244,000
-0.01(-1.90%)
May 14, 2020
0.4010
0.4214
0.3940
0.4214
260,844
+0.01(+3.16%)
May 13, 2020
0.4169
0.4250
0.4080
0.4085
238,568
-0.02(-5.00%)
May 12, 2020
0.4178
0.4302
0.4080
0.4300
51,680
+0.01(+2.38%)
May 11, 2020
0.4256
0.4318
0.3742
0.4200
247,113
-0.01(-3.23%)
May 08, 2020
0.4610
0.4610
0.3950
0.4340
273,000
+0.00(+0.84%)
May 07, 2020
0.3949
0.4425
0.3949
0.4304
181,857
+0.02(+5.49%)
May 06, 2020
0.3646
0.4080
0.3646
0.4080
446,868
+0.03(+7.37%)
May 05, 2020
0.4020
0.4117
0.3656
0.3800
44,811
+0.01(+2.26%)
May 04, 2020
0.3586
0.3933
0.3575
0.3716
661,650
-0.00(-0.69%)
May 01, 2020
0.2800
0.4087
0.2731
0.3742
1,526,900
+0.08(+29.03%)
Apr 30, 2020
0.2967
0.3000
0.2515
0.2900
508,897
+0.01(+5.45%)
Apr 29, 2020
0.2570
0.2750
0.2400
0.2750
345,256
+0.01(+3.38%)
Apr 28, 2020
0.2522
0.2660
0.2385
0.2660
203,209
+0.01(+4.31%)
Apr 27, 2020
0.2377
0.2583
0.2200
0.2550
682,014
+0.02(+6.25%)
Apr 24, 2020
0.2113
0.2400
0.1991
0.2400
802,100
+0.04(+20.00%)
Apr 23, 2020
0.2393
0.2420
0.2000
0.2000
392,341
-0.04(-15.25%)
Apr 22, 2020
0.2477
0.2490
0.2270
0.2360
285,203
-0.01(-3.63%)
Apr 21, 2020
0.2531
0.2531
0.2340
0.2449
188,575
-0.01(-2.04%)
Apr 20, 2020
0.2500
0.2578
0.2300
0.2500
388,403
-0.01(-3.10%)
Apr 17, 2020
0.2595
0.2595
0.2400
0.2580
175,600
+0.00(+0.39%)
Apr 16, 2020
0.2459
0.2570
0.2399
0.2570
236,231
+0.00(+0.78%)
Apr 15, 2020
0.2550
0.2550
0.2347
0.2550
246,862
+0.00(+0.00%)
Apr 14, 2020
0.2484
0.2620
0.2450
0.2550
206,978
-0.00(-0.47%)
Apr 13, 2020
0.2453
0.2620
0.2453
0.2562
189,529
-0.00(-0.70%)
Apr 09, 2020
0.2590
0.2666
0.2550
0.2580
278,200
-0.01(-3.98%)
Apr 08, 2020
0.2656
0.2687
0.2500
0.2687
138,683
+0.00(+1.40%)
Apr 07, 2020
0.2770
0.2770
0.2503
0.2650
211,124
-0.01(-3.99%)
Apr 06, 2020
0.2773
0.2808
0.2630
0.2760
383,693
+0.00(+0.36%)
Apr 03, 2020
0.2721
0.2820
0.2072
0.2750
254,000
-0.02(-5.85%)
Apr 02, 2020
0.2900
0.2921
0.2700
0.2921
70,401
-0.00(-0.41%)
Apr 01, 2020
0.3050
0.3050
0.2766
0.2933
64,746
-0.02(-5.39%)
Mar 31, 2020
0.3083
0.3221
0.3048
0.3100
256,672
-0.00(-0.80%)
Mar 30, 2020
0.2550
0.3126
0.2550
0.3125
217,394
+0.01(+4.17%)
Mar 27, 2020
0.2857
0.3053
0.2800
0.3000
130,200
-0.00(-0.33%)
Mar 26, 2020
0.2778
0.3078
0.2750
0.3010
72,386
+0.00(+0.70%)
Mar 25, 2020
0.2777
0.3023
0.2500
0.2989
96,109
+0.02(+8.69%)
Mar 24, 2020
0.2500
0.2860
0.2500
0.2750
159,971
+0.03(+10.40%)
Mar 23, 2020
0.2462
0.2650
0.2020
0.2491
355,662
-0.00(-1.54%)
Mar 20, 2020
0.2473
0.2530
0.2300
0.2530
373,400
+0.01(+4.59%)
Mar 19, 2020
0.2402
0.2550
0.2040
0.2419
117,152
-0.00(-0.45%)
Mar 18, 2020
0.2420
0.2597
0.2200
0.2430
160,469
+0.01(+5.42%)
Mar 17, 2020
0.2594
0.2594
0.2200
0.2305
141,405
-0.04(-13.86%)
Mar 16, 2020
0.2615
0.2865
0.1738
0.2676
401,084
-0.01(-2.80%)
Mar 13, 2020
0.2600
0.2810
0.2500
0.2753
225,800
+0.03(+13.85%)
Mar 12, 2020
0.2790
0.2950
0.2332
0.2418
610,795
-0.05(-16.16%)
Mar 11, 2020
0.2963
0.3022
0.2869
0.2884
220,689
-0.02(-5.44%)
Mar 10, 2020
0.3024
0.3075
0.2891
0.3050
166,627
+0.01(+1.67%)
Mar 09, 2020
0.3200
0.3200
0.2881
0.3000
125,819
-0.03(-8.56%)
Mar 06, 2020
0.3235
0.3365
0.3140
0.3281
173,200
-0.00(-1.47%)
Mar 05, 2020
0.3316
0.3331
0.3220
0.3330
92,878
-0.00(-0.57%)
Mar 04, 2020
0.3158
0.3349
0.3090
0.3349
102,454
+0.00(+0.21%)
Mar 03, 2020
0.3241
0.3346
0.3200
0.3342
277,473
+0.01(+1.89%)
Mar 02, 2020
0.3264
0.3301
0.3080
0.3280
304,629
-0.00(-0.61%)
Feb 28, 2020
0.3296
0.3300
0.2900
0.3300
350,600
-0.00(-1.17%)
Feb 27, 2020
0.3491
0.3499
0.3203
0.3339
659,354
-0.03(-6.97%)
Feb 26, 2020
0.3738
0.3740
0.3469
0.3589
241,752
-0.01(-3.68%)
Feb 25, 2020
0.3790
0.3800
0.3700
0.3726
122,278
-0.01(-1.66%)
Feb 24, 2020
0.3805
0.3829
0.3670
0.3789
31,299
-0.01(-3.09%)
Feb 21, 2020
0.3871
0.4072
0.3760
0.3910
307,300
-0.02(-3.88%)
Feb 20, 2020
0.4344
0.4344
0.3901
0.4068
141,912
-0.01(-3.14%)
Feb 19, 2020
0.4425
0.4440
0.4120
0.4200
186,448
-0.03(-5.75%)
Feb 18, 2020
0.4252
0.4578
0.4100
0.4456
126,787
-0.00(-0.98%)
Feb 14, 2020
0.4460
0.4653
0.4300
0.4500
52,600
+0.02(+4.65%)
Feb 13, 2020
0.4581
0.4602
0.4100
0.4300
128,139
-0.02(-5.27%)
Feb 12, 2020
0.4416
0.4700
0.4096
0.4539
159,134
+0.02(+5.36%)
Feb 11, 2020
0.4337
0.4539
0.4100
0.4308
389,613
-0.03(-6.35%)
Feb 10, 2020
0.5210
0.5210
0.4510
0.4600
290,488
-0.05(-9.61%)
Feb 07, 2020
0.5173
0.5310
0.4950
0.5089
139,600
-0.02(-3.47%)
Feb 06, 2020
0.5067
0.5272
0.4688
0.5272
202,242
+0.03(+5.33%)
Feb 05, 2020
0.4789
0.5091
0.4789
0.5005
54,552
-0.01(-1.77%)
Feb 04, 2020
0.4774
0.5095
0.4500
0.5095
96,289
+0.03(+6.70%)
Feb 03, 2020
0.4706
0.4863
0.4500
0.4775
115,181
-0.02(-4.40%)
Jan 31, 2020
0.4804
0.4995
0.4500
0.4995
111,100
+0.00(+0.30%)
Jan 30, 2020
0.5122
0.5350
0.4653
0.4980
285,044
-0.01(-2.89%)
Jan 29, 2020
0.5200
0.5202
0.5000
0.5128
33,160
-0.01(-1.38%)
Jan 28, 2020
0.5177
0.5290
0.4950
0.5200
54,771
+0.01(+1.96%)
Jan 27, 2020
0.5133
0.5133
0.4840
0.5100
39,287
-0.01(-2.39%)
Jan 24, 2020
0.5223
0.5305
0.5134
0.5225
17,900
+0.01(+2.45%)
Jan 23, 2020
0.5217
0.5374
0.5042
0.5100
269,898
-0.02(-3.83%)
Jan 22, 2020
0.5405
0.5527
0.4829
0.5303
174,833
-0.03(-4.57%)
Jan 21, 2020
0.5500
0.5721
0.5350
0.5557
168,702
-0.01(-2.51%)
Jan 17, 2020
0.5559
0.5748
0.5500
0.5700
146,900
-0.00(-0.44%)
Jan 16, 2020
0.5713
0.5880
0.5500
0.5725
69,097
-0.01(-1.29%)
Jan 15, 2020
0.6225
0.6225
0.5700
0.5800
83,985
-0.01(-1.69%)
Jan 14, 2020
0.6096
0.6249
0.5850
0.5900
234,259
-0.01(-2.32%)
Jan 13, 2020
0.5541
0.6040
0.5469
0.6040
179,732
+0.05(+9.82%)
Jan 10, 2020
0.4932
0.5650
0.4782
0.5500
317,800
+0.05(+9.43%)
Jan 09, 2020
0.5319
0.5319
0.4767
0.5026
322,427
-0.01(-2.41%)
Jan 08, 2020
0.4610
0.5200
0.4610
0.5150
133,522
+0.05(+10.37%)
Jan 07, 2020
0.4574
0.4666
0.4400
0.4666
58,811
+0.02(+3.87%)
Jan 06, 2020
0.4060
0.4680
0.4050
0.4492
144,195
+0.02(+4.86%)
Jan 03, 2020
0.4407
0.4450
0.4150
0.4284
37,800
-0.01(-2.95%)
Jan 02, 2020
0.4502
0.4561
0.4247
0.4414
76,374
-0.01(-1.91%)
Dec 31, 2019
0.4300
0.4500
0.4175
0.4500
117,900
+0.03(+6.08%)
Dec 30, 2019
0.3930
0.4260
0.3930
0.4242
100,779
+0.03(+7.97%)
Dec 27, 2019
0.4166
0.4234
0.3800
0.3929
261,700
-0.01(-1.77%)
Dec 26, 2019
0.3900
0.4250
0.3890
0.4000
127,331
+0.01(+2.30%)
Dec 24, 2019
0.3928
0.4210
0.3900
0.3910
160,000
-0.02(-4.63%)
Dec 23, 2019
0.4240
0.4240
0.3993
0.4100
220,969
+0.00(+1.16%)
Dec 20, 2019
0.4001
0.4220
0.3858
0.4053
308,400
-0.00(-0.88%)
Dec 19, 2019
0.3929
0.4149
0.3791
0.4089
411,925
+0.02(+5.66%)
Dec 18, 2019
0.3912
0.3927
0.3677
0.3870
329,516
-0.01(-2.03%)
Dec 17, 2019
0.3849
0.4050
0.3697
0.3950
228,563
-0.00(-0.63%)
Dec 16, 2019
0.3940
0.3981
0.3755
0.3975
96,312
-0.01(-1.68%)
Dec 13, 2019
0.4225
0.4304
0.3650
0.4043
209,500
-0.03(-5.98%)
Dec 12, 2019
0.4448
0.4460
0.4191
0.4300
82,245
-0.02(-3.48%)
Dec 11, 2019
0.4357
0.4455
0.4150
0.4455
93,736
+0.01(+2.58%)
Dec 10, 2019
0.4350
0.4587
0.4141
0.4343
246,256
-0.01(-2.16%)
Dec 09, 2019
0.4528
0.4559
0.4150
0.4439
170,095
-0.02(-4.56%)
Dec 06, 2019
0.4500
0.4805
0.4218
0.4651
201,200
+0.02(+4.45%)
Dec 05, 2019
0.4000
0.4758
0.3800
0.4453
391,396
+0.02(+5.55%)
Dec 04, 2019
0.4120
0.4413
0.4031
0.4219
230,279
+0.01(+1.98%)
Dec 03, 2019
0.3959
0.4188
0.3825
0.4137
108,286
+0.01(+1.77%)
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.