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
Nextech3D Ai Corp
(OP:
NEXCF
)
0.0850
-0.0006 (-0.70%)
Streaming Delayed Price
Updated: 3:26 PM EDT, Jun 4, 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 (%)
Dec 31, 2020
5.250
5.250
5.250
226,008
+0.00(+0.00%)
Dec 30, 2020
5.210
5.320
5.200
5.250
226,008
+0.04(+0.77%)
Dec 29, 2020
5.190
5.320
5.180
5.210
300,250
+0.11(+2.16%)
Dec 28, 2020
5.100
5.260
5.050
5.100
204,618
+0.01(+0.11%)
Dec 24, 2020
5.030
5.154
4.997
5.094
130,100
+0.02(+0.48%)
Dec 23, 2020
5.200
5.500
5.010
5.070
303,082
-0.07(-1.36%)
Dec 22, 2020
5.090
5.150
4.960
5.140
286,976
+0.17(+3.50%)
Dec 21, 2020
5.000
5.190
4.941
4.966
492,132
-0.04(-0.88%)
Dec 18, 2020
5.114
5.140
4.990
5.010
208,400
-0.06(-1.28%)
Dec 17, 2020
5.200
5.250
5.020
5.075
200,699
-0.11(-2.21%)
Dec 16, 2020
5.280
5.315
5.100
5.190
144,455
-0.10(-1.83%)
Dec 15, 2020
5.200
5.800
4.950
5.287
405,186
+0.31(+6.31%)
Dec 14, 2020
5.300
5.300
4.940
4.973
202,119
+0.00(+0.05%)
Dec 11, 2020
5.100
5.310
4.970
4.970
340,600
-0.14(-2.65%)
Dec 10, 2020
5.042
5.420
5.042
5.105
188,496
+0.09(+1.70%)
Dec 09, 2020
5.179
5.470
5.000
5.020
327,773
-0.12(-2.33%)
Dec 08, 2020
5.250
5.300
5.010
5.140
322,912
-0.17(-3.11%)
Dec 07, 2020
5.810
5.830
5.270
5.305
382,300
-0.45(-7.74%)
Dec 04, 2020
5.730
6.000
5.610
5.750
454,700
+0.15(+2.68%)
Dec 03, 2020
5.118
5.660
4.980
5.600
444,669
+0.60(+12.00%)
Dec 02, 2020
4.840
5.040
4.770
5.000
309,866
+0.20(+4.17%)
Dec 01, 2020
4.970
5.204
4.760
4.800
415,257
-0.07(-1.44%)
Nov 30, 2020
5.081
5.420
4.691
4.870
687,351
-0.23(-4.51%)
Nov 27, 2020
5.040
5.150
5.030
5.100
163,000
-0.05(-0.94%)
Nov 25, 2020
5.000
5.340
5.000
5.149
285,100
-0.06(-1.18%)
Nov 24, 2020
5.500
5.510
5.000
5.210
537,464
-0.25(-4.58%)
Nov 23, 2020
5.630
5.808
5.410
5.460
312,523
-0.18(-3.13%)
Nov 20, 2020
5.480
5.860
5.480
5.636
258,300
-0.02(-0.42%)
Nov 19, 2020
5.650
5.850
5.570
5.660
289,096
+0.01(+0.18%)
Nov 18, 2020
5.550
5.750
5.500
5.650
237,187
+0.10(+1.89%)
Nov 17, 2020
5.470
5.580
5.195
5.545
243,632
+0.05(+0.91%)
Nov 16, 2020
5.820
5.820
5.350
5.495
335,985
-0.30(-5.26%)
Nov 13, 2020
6.130
6.140
5.650
5.800
385,700
-0.34(-5.51%)
Nov 12, 2020
6.280
6.328
5.350
6.138
368,483
+0.23(+3.86%)
Nov 11, 2020
5.340
5.940
5.080
5.910
402,691
+0.58(+10.87%)
Nov 10, 2020
5.500
5.770
5.232
5.331
487,709
-0.14(-2.54%)
Nov 09, 2020
6.186
6.520
4.500
5.470
990,901
-0.68(-11.06%)
Nov 06, 2020
6.355
6.500
6.080
6.150
219,900
-0.07(-1.13%)
Nov 05, 2020
5.962
6.354
5.881
6.220
274,054
+0.40(+6.87%)
Nov 04, 2020
5.810
5.970
5.650
5.820
163,033
+0.07(+1.22%)
Nov 03, 2020
5.670
5.890
5.625
5.750
186,986
+0.26(+4.74%)
Nov 02, 2020
5.450
5.888
5.380
5.490
238,530
+0.12(+2.23%)
Oct 30, 2020
5.582
5.735
5.300
5.370
249,300
+0.03(+0.56%)
Oct 29, 2020
5.230
5.750
5.230
5.340
228,321
-0.17(-3.03%)
Oct 28, 2020
5.490
5.790
5.450
5.507
222,948
-0.45(-7.60%)
Oct 27, 2020
6.150
6.273
5.790
5.960
200,469
-0.31(-4.94%)
Oct 26, 2020
6.200
6.270
5.430
6.270
823,512
-0.01(-0.08%)
Oct 23, 2020
6.640
6.920
6.196
6.275
228,200
-0.36(-5.50%)
Oct 22, 2020
6.670
6.730
6.199
6.640
531,891
+0.10(+1.60%)
Oct 21, 2020
6.480
6.654
6.404
6.536
239,219
+0.12(+1.80%)
Oct 20, 2020
6.540
6.570
6.400
6.420
242,746
+0.00(+0.00%)
Oct 19, 2020
6.500
6.723
6.400
6.420
299,334
+0.02(+0.31%)
Oct 16, 2020
6.210
6.450
6.200
6.400
345,800
+0.25(+4.07%)
Oct 15, 2020
6.190
6.316
5.720
6.150
424,204
-0.18(-2.86%)
Oct 14, 2020
6.230
6.970
6.120
6.331
1,152,407
+0.20(+3.28%)
Oct 13, 2020
5.240
6.270
5.000
6.130
944,472
+0.92(+17.67%)
Oct 12, 2020
5.040
5.240
4.960
5.210
713,787
+0.31(+6.32%)
Oct 09, 2020
4.400
4.900
4.326
4.900
497,300
+0.57(+13.29%)
Oct 08, 2020
4.370
4.390
4.200
4.325
140,554
-0.00(-0.05%)
Oct 07, 2020
4.360
4.362
4.300
4.327
141,597
+0.07(+1.64%)
Oct 06, 2020
4.360
4.360
4.250
4.258
162,623
-0.10(-2.33%)
Oct 05, 2020
4.410
4.450
4.292
4.359
112,339
-0.00(-0.10%)
Oct 02, 2020
4.270
4.370
4.230
4.363
172,200
+0.01(+0.30%)
Oct 01, 2020
4.370
4.493
4.300
4.350
243,026
+0.05(+1.16%)
Sep 30, 2020
4.210
4.618
4.176
4.300
201,056
+0.11(+2.74%)
Sep 29, 2020
4.080
4.310
4.000
4.185
183,663
+0.18(+4.46%)
Sep 28, 2020
4.130
4.144
3.971
4.006
162,579
-0.05(-1.32%)
Sep 25, 2020
4.140
4.150
4.020
4.060
151,300
-0.04(-0.98%)
Sep 24, 2020
4.227
4.270
3.950
4.100
199,455
-0.10(-2.38%)
Sep 23, 2020
4.210
4.430
4.080
4.200
323,181
-0.01(-0.22%)
Sep 22, 2020
4.420
4.430
4.168
4.209
187,128
-0.17(-3.81%)
Sep 21, 2020
4.450
4.610
4.240
4.376
232,637
-0.20(-4.46%)
Sep 18, 2020
4.360
4.700
4.300
4.580
343,000
+0.24(+5.48%)
Sep 17, 2020
4.250
4.360
4.100
4.342
248,774
+0.09(+2.17%)
Sep 16, 2020
4.210
4.330
4.115
4.250
213,201
+0.09(+2.26%)
Sep 15, 2020
4.110
4.180
4.043
4.156
173,260
+0.11(+2.62%)
Sep 14, 2020
4.310
4.310
3.843
4.050
200,806
+0.00(+0.00%)
Sep 11, 2020
4.210
4.414
3.912
4.050
448,800
+0.15(+3.85%)
Sep 10, 2020
4.122
4.230
3.850
3.900
179,173
-0.19(-4.65%)
Sep 09, 2020
3.865
4.110
3.750
4.090
274,153
+0.48(+13.42%)
Sep 08, 2020
3.870
3.968
3.600
3.606
281,227
-0.39(-9.85%)
Sep 04, 2020
3.995
4.070
3.250
4.000
556,200
+0.08(+2.04%)
Sep 03, 2020
4.000
4.030
3.829
3.920
402,776
-0.11(-2.73%)
Sep 02, 2020
4.570
4.570
3.899
4.030
497,740
-0.31(-7.14%)
Sep 01, 2020
4.260
4.450
4.090
4.340
319,274
+0.09(+2.12%)
Aug 31, 2020
4.630
4.630
4.250
4.250
351,975
-0.20(-4.49%)
Aug 28, 2020
4.585
4.620
4.410
4.450
181,300
-0.18(-3.86%)
Aug 27, 2020
4.990
4.990
4.450
4.628
301,024
-0.22(-4.57%)
Aug 26, 2020
4.960
4.960
4.591
4.850
424,125
-0.03(-0.63%)
Aug 25, 2020
4.490
4.900
4.420
4.881
260,378
+0.43(+9.54%)
Aug 24, 2020
4.600
4.639
4.410
4.456
115,354
-0.10(-2.18%)
Aug 21, 2020
4.730
4.750
4.530
4.555
207,300
-0.18(-3.81%)
Aug 20, 2020
4.510
4.788
4.400
4.736
221,842
+0.19(+4.08%)
Aug 19, 2020
4.800
4.800
4.130
4.550
434,149
-0.29(-5.99%)
Aug 18, 2020
4.860
4.980
4.800
4.840
351,731
+0.06(+1.26%)
Aug 17, 2020
4.630
4.820
4.550
4.780
308,566
+0.31(+6.94%)
Aug 14, 2020
4.520
4.680
4.410
4.470
249,700
+0.06(+1.44%)
Aug 13, 2020
4.200
4.740
4.200
4.407
313,952
+0.26(+6.18%)
Aug 12, 2020
4.010
4.150
3.920
4.150
175,354
+0.25(+6.41%)
Aug 11, 2020
3.876
4.271
3.680
3.900
361,777
+0.05(+1.30%)
Aug 10, 2020
4.280
4.310
3.597
3.850
602,100
-0.42(-9.84%)
Aug 07, 2020
4.490
4.500
4.130
4.270
324,500
-0.22(-4.90%)
Aug 06, 2020
4.560
4.610
4.296
4.490
218,071
-0.06(-1.32%)
Aug 05, 2020
4.600
4.790
4.405
4.550
217,681
-0.03(-0.65%)
Aug 04, 2020
4.500
4.780
4.420
4.580
259,154
+0.12(+2.69%)
Aug 03, 2020
4.600
4.600
4.180
4.460
374,128
-0.14(-3.04%)
Jul 31, 2020
4.870
4.870
4.465
4.600
316,000
-0.23(-4.69%)
Jul 30, 2020
4.870
4.870
4.420
4.826
544,624
+0.48(+11.00%)
Jul 29, 2020
4.830
4.878
3.841
4.348
1,163,225
-0.51(-10.53%)
Jul 28, 2020
5.000
5.010
4.669
4.860
439,518
-0.14(-2.80%)
Jul 27, 2020
5.700
5.700
4.485
5.000
1,756,465
-0.65(-11.56%)
Jul 23, 2020
5.654
5.654
5.654
0
+0.12(+2.24%)
Jul 22, 2020
3.500
5.602
3.200
5.530
4,189,131
+2.38(+75.56%)
Jul 21, 2020
4.780
4.950
2.901
3.150
5,956,095
-1.80(-36.36%)
Jul 20, 2020
5.650
6.000
4.494
4.950
5,743,267
-1.72(-25.79%)
Jul 17, 2020
7.330
7.330
6.100
6.670
1,082,400
-0.31(-4.44%)
Jul 16, 2020
6.855
7.243
6.550
6.980
847,468
-0.16(-2.24%)
Jul 15, 2020
7.000
7.210
6.660
7.140
1,118,198
+0.44(+6.57%)
Jul 14, 2020
7.110
7.410
5.610
6.700
2,980,408
-0.16(-2.33%)
Jul 13, 2020
6.580
7.420
6.351
6.860
2,575,899
+0.72(+11.73%)
Jul 10, 2020
5.480
6.440
5.400
6.140
2,652,700
+0.69(+12.66%)
Jul 09, 2020
4.775
5.500
4.750
5.450
2,332,312
+0.86(+18.74%)
Jul 08, 2020
4.360
4.620
4.350
4.590
560,614
+0.29(+6.74%)
Jul 07, 2020
4.380
4.660
4.220
4.300
670,495
+0.08(+1.90%)
Jul 06, 2020
4.280
4.570
4.166
4.220
1,026,819
-0.02(-0.47%)
Jul 02, 2020
3.750
4.340
3.592
4.240
1,250,600
+0.64(+17.79%)
Jul 01, 2020
3.550
3.915
3.470
3.600
772,321
-0.16(-4.37%)
Jun 30, 2020
4.640
4.677
3.260
3.764
3,218,591
-0.66(-14.93%)
Jun 29, 2020
3.290
4.450
3.105
4.425
3,602,480
+1.44(+48.48%)
Jun 26, 2020
2.850
3.230
2.800
2.980
2,178,700
+0.25(+9.16%)
Jun 25, 2020
2.190
2.789
2.165
2.730
2,094,552
+0.65(+31.25%)
Jun 24, 2020
2.020
2.090
1.973
2.080
617,101
+0.09(+4.52%)
Jun 23, 2020
1.980
1.990
1.880
1.990
436,100
+0.14(+7.57%)
Jun 22, 2020
1.800
1.920
1.755
1.850
564,499
+0.12(+7.08%)
Jun 19, 2020
1.690
1.750
1.665
1.728
320,700
+0.11(+6.65%)
Jun 18, 2020
1.530
1.640
1.530
1.620
184,034
+0.04(+2.51%)
Jun 17, 2020
1.600
1.649
1.514
1.580
198,053
-0.03(-1.84%)
Jun 16, 2020
1.635
1.715
1.610
1.610
133,279
-0.05(-3.01%)
Jun 15, 2020
1.665
1.716
1.485
1.660
220,542
-0.03(-1.78%)
Jun 12, 2020
1.665
1.766
1.630
1.690
218,900
+0.06(+3.68%)
Jun 11, 2020
1.678
1.750
1.600
1.630
360,935
-0.16(-8.94%)
Jun 10, 2020
1.697
1.800
1.690
1.790
260,248
+0.11(+6.55%)
Jun 09, 2020
1.637
1.720
1.633
1.680
231,072
-0.04(-2.20%)
Jun 08, 2020
1.850
1.880
1.690
1.718
491,062
-0.11(-6.13%)
Jun 05, 2020
2.000
2.000
1.820
1.830
302,400
-0.09(-4.69%)
Jun 04, 2020
1.865
1.950
1.865
1.920
264,836
+0.06(+3.23%)
Jun 03, 2020
1.760
1.890
1.666
1.860
385,414
+0.16(+9.54%)
Jun 02, 2020
1.710
1.780
1.660
1.698
214,101
-0.00(-0.12%)
Jun 01, 2020
1.665
1.700
1.560
1.700
201,164
+0.15(+9.68%)
May 29, 2020
1.500
1.600
1.420
1.550
138,200
+0.03(+2.06%)
May 28, 2020
1.620
1.620
1.510
1.519
120,355
-0.08(-4.84%)
May 27, 2020
1.607
1.660
1.497
1.596
159,919
+0.03(+1.68%)
May 26, 2020
1.650
1.830
1.550
1.570
313,834
-0.04(-2.51%)
May 22, 2020
1.520
1.657
1.411
1.610
253,300
+0.09(+5.58%)
May 21, 2020
1.620
1.700
1.213
1.525
890,515
-0.14(-8.14%)
May 20, 2020
1.640
1.720
1.640
1.660
260,684
-0.04(-2.35%)
May 19, 2020
1.630
1.748
1.630
1.700
187,575
-0.05(-2.86%)
May 18, 2020
1.620
1.950
1.620
1.750
380,730
-0.01(-0.57%)
May 15, 2020
2.000
2.054
1.650
1.760
685,100
-0.18(-9.28%)
May 14, 2020
2.010
2.122
1.800
1.940
1,018,235
-0.06(-3.00%)
May 13, 2020
1.920
2.160
1.877
2.000
1,252,888
+0.15(+8.11%)
May 12, 2020
1.710
1.928
1.670
1.850
1,068,449
+0.28(+17.83%)
May 11, 2020
1.390
1.680
1.350
1.570
596,240
+0.22(+16.30%)
May 08, 2020
1.336
1.370
1.300
1.350
262,600
+0.08(+6.30%)
May 07, 2020
1.165
1.320
1.165
1.270
430,871
+0.11(+9.96%)
May 06, 2020
1.220
1.220
1.145
1.155
111,992
-0.04(-3.52%)
May 05, 2020
1.184
1.260
1.160
1.197
236,302
-0.00(-0.24%)
May 04, 2020
1.130
1.200
1.060
1.200
71,762
+0.07(+6.19%)
May 01, 2020
1.116
1.170
1.110
1.130
133,600
-0.07(-5.46%)
Apr 30, 2020
1.220
1.220
1.160
1.195
105,461
-0.00(-0.38%)
Apr 29, 2020
1.250
1.250
1.150
1.200
253,869
-0.01(-0.83%)
Apr 28, 2020
1.135
1.220
1.135
1.210
275,487
+0.09(+8.04%)
Apr 27, 2020
1.130
1.175
1.072
1.120
306,249
-0.04(-3.45%)
Apr 24, 2020
1.150
1.200
1.060
1.160
218,200
-0.03(-2.11%)
Apr 23, 2020
1.140
1.220
1.095
1.185
182,955
+0.08(+7.24%)
Apr 22, 2020
1.225
1.225
1.100
1.105
231,212
-0.07(-6.36%)
Apr 21, 2020
1.275
1.298
1.180
1.180
92,535
-0.09(-7.09%)
Apr 20, 2020
1.210
1.320
1.210
1.270
163,015
-0.02(-1.55%)
Apr 17, 2020
1.178
1.290
1.140
1.290
164,400
+0.10(+8.40%)
Apr 16, 2020
1.275
1.275
1.180
1.190
134,928
-0.08(-6.30%)
Apr 15, 2020
1.370
1.386
1.138
1.270
415,806
-0.07(-5.22%)
Apr 14, 2020
1.290
1.400
1.262
1.340
311,739
+0.09(+7.44%)
Apr 13, 2020
1.160
1.250
1.130
1.247
329,028
+0.12(+11.14%)
Apr 09, 2020
1.070
1.181
1.000
1.122
711,700
+0.18(+19.27%)
Apr 08, 2020
0.9000
0.9586
0.8600
0.9409
311,579
+0.07(+8.30%)
Apr 07, 2020
0.8813
0.8813
0.8100
0.8688
314,533
+0.06(+7.26%)
Apr 06, 2020
0.8000
0.8523
0.7753
0.8100
103,404
+0.04(+5.47%)
Apr 03, 2020
0.7370
0.7743
0.7202
0.7680
93,300
+0.04(+5.13%)
Apr 02, 2020
0.7165
0.9000
0.6200
0.7305
596,499
+0.01(+1.46%)
Apr 01, 2020
0.7771
0.7859
0.7086
0.7200
209,356
-0.06(-7.68%)
Mar 31, 2020
0.8000
0.8000
0.7500
0.7799
114,691
-0.01(-1.25%)
Mar 30, 2020
0.8800
0.8800
0.7800
0.7898
250,309
-0.06(-6.86%)
Mar 27, 2020
0.8426
0.8900
0.8212
0.8480
175,300
-0.03(-3.45%)
Mar 26, 2020
0.8599
0.8900
0.8256
0.8783
104,069
+0.04(+4.56%)
Mar 25, 2020
0.8150
0.8770
0.8051
0.8400
191,803
+0.03(+4.00%)
Mar 24, 2020
0.7656
0.9401
0.7500
0.8077
494,525
+0.14(+21.62%)
Mar 23, 2020
0.5690
0.6880
0.5690
0.6641
113,098
+0.03(+4.47%)
Mar 20, 2020
0.7200
0.7681
0.6337
0.6357
170,600
-0.07(-10.03%)
Mar 19, 2020
0.5450
0.7216
0.5358
0.7066
299,121
+0.12(+20.91%)
Mar 18, 2020
0.6812
0.7740
0.5700
0.5844
368,497
-0.14(-18.88%)
Mar 17, 2020
0.7050
0.7300
0.6411
0.7204
139,729
-0.01(-1.75%)
Mar 16, 2020
0.6800
0.8000
0.6800
0.7332
198,153
-0.11(-12.71%)
Mar 13, 2020
0.9136
0.9154
0.8000
0.8400
176,400
+0.02(+2.07%)
Mar 12, 2020
0.8065
0.8805
0.7500
0.8230
225,027
-0.08(-8.56%)
Mar 11, 2020
0.9553
0.9940
0.8962
0.9000
127,978
-0.05(-5.57%)
Mar 10, 2020
0.8907
1.060
0.8907
0.9531
191,793
+0.06(+6.33%)
Mar 09, 2020
0.8566
0.9845
0.8566
0.8964
223,471
-0.09(-9.45%)
Mar 06, 2020
1.080
1.080
0.9700
0.9900
223,700
-0.11(-10.04%)
Mar 05, 2020
1.166
1.180
1.095
1.101
102,319
-0.05(-4.30%)
Mar 04, 2020
1.250
1.250
1.120
1.150
138,923
-0.05(-3.97%)
Mar 03, 2020
1.170
1.265
1.160
1.198
136,135
+0.03(+2.35%)
Mar 02, 2020
1.170
1.317
1.089
1.170
288,970
+0.12(+11.73%)
Feb 28, 2020
0.9194
1.189
0.8100
1.047
705,400
+0.06(+6.44%)
Feb 27, 2020
1.210
1.230
0.8944
0.9838
830,154
-0.24(-19.82%)
Feb 26, 2020
1.300
1.400
1.170
1.227
162,241
-0.13(-9.78%)
Feb 25, 2020
1.350
1.443
1.330
1.360
157,480
-0.06(-4.23%)
Feb 24, 2020
1.373
1.430
1.300
1.420
211,036
-0.05(-3.40%)
Feb 21, 2020
1.440
1.490
1.390
1.470
77,600
+0.06(+4.26%)
Feb 20, 2020
1.530
1.590
1.380
1.410
212,005
-0.07(-4.73%)
Feb 19, 2020
1.470
1.577
1.310
1.480
325,527
+0.14(+10.45%)
Feb 18, 2020
1.129
1.435
1.070
1.340
575,115
+0.25(+22.45%)
Feb 13, 2020
1.094
1.094
1.094
0
-0.27(-19.54%)
Feb 12, 2020
1.490
1.640
1.343
1.360
515,930
-0.05(-3.42%)
Feb 11, 2020
1.060
1.500
0.8800
1.408
2,293,106
+0.12(+9.04%)
Feb 10, 2020
1.400
1.460
1.000
1.291
1,696,392
-0.36(-21.73%)
Feb 07, 2020
1.754
1.790
1.600
1.650
321,300
-0.14(-7.82%)
Feb 06, 2020
1.983
2.018
1.780
1.790
223,978
-0.06(-3.24%)
Feb 05, 2020
1.880
1.945
1.760
1.850
328,930
-0.09(-4.64%)
Feb 04, 2020
2.070
2.070
1.940
1.940
168,649
-0.08(-4.14%)
Feb 03, 2020
2.310
2.310
1.994
2.024
217,421
-0.22(-9.87%)
Jan 31, 2020
2.340
2.350
2.160
2.245
174,900
-0.07(-2.95%)
Jan 30, 2020
2.290
2.417
2.150
2.314
506,497
+0.11(+5.17%)
Jan 29, 2020
2.040
2.260
2.040
2.200
181,043
+0.16(+7.58%)
Jan 28, 2020
1.840
2.120
1.720
2.045
202,716
+0.27(+15.54%)
Jan 27, 2020
1.970
2.040
1.690
1.770
314,035
-0.28(-13.66%)
Jan 24, 2020
2.085
2.170
1.930
2.050
272,300
-0.12(-5.53%)
Jan 23, 2020
2.280
2.288
2.060
2.170
281,096
-0.13(-5.65%)
Jan 22, 2020
2.310
2.540
2.230
2.300
485,676
+0.17(+7.98%)
Jan 21, 2020
2.190
2.232
1.948
2.130
292,924
+0.13(+6.50%)
Jan 17, 2020
1.975
2.040
1.893
2.000
456,800
+0.14(+7.53%)
Jan 16, 2020
1.720
1.910
1.634
1.860
342,229
+0.24(+14.95%)
Jan 15, 2020
1.430
1.618
1.430
1.618
291,197
+0.23(+16.78%)
Jan 14, 2020
1.355
1.410
1.340
1.386
107,918
+0.05(+3.40%)
Jan 13, 2020
1.409
1.409
1.330
1.340
90,199
-0.05(-3.76%)
Jan 10, 2020
1.480
1.480
1.390
1.392
84,200
-0.02(-1.26%)
Jan 09, 2020
1.478
1.500
1.400
1.410
82,432
-0.05(-3.20%)
Jan 08, 2020
1.410
1.520
1.410
1.457
215,879
+0.01(+0.46%)
Jan 07, 2020
1.330
1.470
1.250
1.450
240,107
+0.22(+17.89%)
Jan 06, 2020
1.270
1.330
1.210
1.230
135,184
-0.09(-6.92%)
Jan 03, 2020
1.360
1.380
1.300
1.321
86,800
-0.06(-4.01%)
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.