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
Jupiter Wellness Inc
(NQ:
JUPW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 2023
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 30, 2022
0.7504
0.7800
0.7200
0.7695
121,652
+0.01(+1.24%)
Dec 29, 2022
0.7500
0.7800
0.7500
0.7601
48,593
-0.01(-1.45%)
Dec 28, 2022
0.7500
0.7800
0.7500
0.7713
57,930
-0.01(-1.14%)
Dec 27, 2022
0.7758
0.8114
0.7685
0.7802
128,870
+0.00(+0.57%)
Dec 23, 2022
0.9100
0.9100
0.7500
0.7758
237,941
-0.14(-15.67%)
Dec 22, 2022
0.9700
0.9700
0.8951
0.9200
65,388
-0.04(-3.77%)
Dec 21, 2022
0.9000
0.9800
0.8800
0.9560
233,276
+0.06(+6.20%)
Dec 20, 2022
0.8900
0.9300
0.8550
0.9002
146,692
+0.01(+1.21%)
Dec 19, 2022
0.8500
0.9000
0.8000
0.8894
185,228
+0.03(+4.02%)
Dec 16, 2022
0.9500
0.9829
0.8524
0.8550
102,154
-0.09(-10.00%)
Dec 15, 2022
0.9300
1.010
0.9300
0.9500
191,377
-0.04(-4.40%)
Dec 14, 2022
1.000
1.020
0.9800
0.9937
143,519
+0.01(+1.39%)
Dec 13, 2022
0.9900
1.030
0.9600
0.9801
219,258
-0.02(-1.99%)
Dec 12, 2022
1.000
1.030
1.000
1.000
76,714
-0.03(-2.91%)
Dec 09, 2022
1.050
1.050
1.000
1.030
171,640
+0.00(+0.00%)
Dec 08, 2022
1.040
1.060
1.030
1.030
185,337
+0.00(+0.00%)
Dec 07, 2022
1.060
1.060
1.030
1.030
154,479
+0.00(+0.00%)
Dec 06, 2022
1.040
1.050
1.010
1.030
261,808
-0.04(-3.74%)
Dec 05, 2022
1.110
1.149
1.070
1.070
255,702
-0.06(-5.31%)
Dec 02, 2022
1.160
1.190
1.100
1.130
388,791
+0.01(+0.89%)
Dec 01, 2022
1.090
1.140
1.070
1.120
271,501
+0.03(+2.75%)
Nov 30, 2022
1.000
1.100
1.000
1.090
162,318
+0.07(+6.86%)
Nov 29, 2022
1.020
1.050
1.000
1.020
243,875
-0.02(-1.92%)
Nov 28, 2022
1.070
1.100
1.010
1.040
231,276
-0.03(-2.80%)
Nov 25, 2022
1.010
1.099
1.010
1.070
79,609
+0.05(+4.90%)
Nov 23, 2022
1.190
1.190
0.9544
1.020
613,071
-0.17(-14.29%)
Nov 22, 2022
1.140
1.230
1.110
1.190
414,824
+0.02(+2.15%)
Nov 21, 2022
1.220
1.220
1.157
1.165
296,636
-0.05(-4.51%)
Nov 18, 2022
1.460
1.500
1.180
1.220
885,684
-0.22(-15.28%)
Nov 17, 2022
1.430
1.640
1.270
1.440
2,151,021
+0.07(+5.11%)
Nov 16, 2022
1.290
1.420
1.260
1.370
1,298,855
+0.08(+6.20%)
Nov 15, 2022
1.250
1.310
1.220
1.290
299,932
+0.05(+4.03%)
Nov 14, 2022
1.320
1.420
1.130
1.240
794,628
-0.04(-3.13%)
Nov 11, 2022
1.180
1.300
1.151
1.280
672,981
+0.11(+9.40%)
Nov 10, 2022
1.170
1.180
1.080
1.170
336,542
+0.09(+8.33%)
Nov 09, 2022
1.110
1.110
1.040
1.080
140,196
-0.03(-2.70%)
Nov 08, 2022
1.050
1.140
1.000
1.110
372,213
+0.06(+5.71%)
Nov 07, 2022
1.150
1.160
0.9700
1.050
696,373
-0.11(-9.48%)
Nov 04, 2022
0.9500
1.220
0.9500
1.160
2,565,931
+0.21(+22.11%)
Nov 03, 2022
1.050
1.060
0.9201
0.9500
205,629
-0.06(-5.94%)
Nov 02, 2022
0.9700
1.050
0.9500
1.010
231,543
+0.06(+6.69%)
Nov 01, 2022
0.9800
0.9900
0.9364
0.9467
109,730
-0.03(-3.40%)
Oct 31, 2022
0.9800
1.000
0.9600
0.9800
157,504
+0.01(+0.63%)
Oct 28, 2022
0.9800
0.9900
0.9400
0.9739
140,410
-0.01(-0.62%)
Oct 27, 2022
0.9300
0.9800
0.9300
0.9800
145,877
+0.06(+6.51%)
Oct 26, 2022
0.8500
0.9500
0.8300
0.9201
242,086
+0.07(+8.25%)
Oct 25, 2022
0.9000
0.9000
0.8300
0.8500
160,837
-0.00(-0.11%)
Oct 24, 2022
0.8300
0.8600
0.8200
0.8509
109,845
+0.02(+1.90%)
Oct 21, 2022
0.8400
0.8600
0.8300
0.8350
67,280
+0.01(+1.79%)
Oct 20, 2022
0.7900
0.8300
0.7872
0.8203
146,863
+0.03(+3.82%)
Oct 19, 2022
0.8100
0.8300
0.7900
0.7901
126,199
-0.02(-2.49%)
Oct 18, 2022
0.8000
0.8500
0.7900
0.8103
97,300
+0.00(+0.05%)
Oct 17, 2022
0.7922
0.8500
0.7850
0.8099
80,265
-0.01(-1.23%)
Oct 14, 2022
0.8300
0.8600
0.7900
0.8200
126,239
+0.01(+0.80%)
Oct 13, 2022
0.7800
0.8500
0.7210
0.8135
142,847
+0.04(+5.65%)
Oct 12, 2022
0.7700
0.7900
0.7500
0.7700
104,096
+0.00(+0.33%)
Oct 11, 2022
0.7644
0.7900
0.7300
0.7675
164,939
+0.01(+1.00%)
Oct 10, 2022
0.8000
0.8199
0.7100
0.7599
192,199
-0.02(-1.95%)
Oct 07, 2022
0.8400
0.8600
0.7680
0.7750
392,409
+0.01(+0.90%)
Oct 06, 2022
0.6900
0.8500
0.6700
0.7681
546,628
+0.08(+11.32%)
Oct 05, 2022
0.6700
0.7700
0.6600
0.6900
278,420
-0.01(-1.43%)
Oct 04, 2022
0.7400
0.7400
0.6810
0.7000
210,099
-0.02(-2.79%)
Oct 03, 2022
0.8000
0.8023
0.7000
0.7201
432,872
-0.06(-7.68%)
Sep 30, 2022
0.7300
0.8100
0.7300
0.7800
367,095
+0.05(+6.35%)
Sep 29, 2022
0.6300
0.7738
0.6200
0.7334
558,675
+0.12(+20.53%)
Sep 28, 2022
0.6170
0.6300
0.5900
0.6085
421,553
-0.02(-3.26%)
Sep 27, 2022
0.7101
0.7400
0.6200
0.6290
424,089
-0.06(-9.16%)
Sep 26, 2022
0.9300
0.9400
0.6901
0.6924
355,961
-0.16(-18.54%)
Sep 23, 2022
0.9500
0.9800
0.8300
0.8500
242,009
-0.11(-11.28%)
Sep 22, 2022
1.090
1.090
0.9300
0.9581
242,457
-0.11(-10.46%)
Sep 21, 2022
1.060
1.090
1.050
1.070
176,519
+0.02(+1.90%)
Sep 20, 2022
1.050
1.090
1.010
1.050
250,087
+0.01(+0.96%)
Sep 19, 2022
1.080
1.090
1.020
1.040
162,908
-0.04(-3.70%)
Sep 16, 2022
1.090
1.090
1.000
1.080
285,227
+0.03(+2.86%)
Sep 15, 2022
1.040
1.150
0.9900
1.050
574,998
+0.06(+6.06%)
Sep 14, 2022
0.8900
1.010
0.8900
0.9900
322,776
+0.08(+8.79%)
Sep 13, 2022
0.8900
0.9280
0.8500
0.9100
257,962
+0.05(+5.80%)
Sep 12, 2022
0.7779
0.8880
0.7778
0.8601
221,601
+0.07(+9.18%)
Sep 09, 2022
0.7277
0.8700
0.7033
0.7878
287,594
+0.06(+8.26%)
Sep 08, 2022
0.8100
0.8198
0.6966
0.7277
339,849
-0.06(-7.32%)
Sep 07, 2022
0.7780
0.8123
0.7600
0.7852
154,457
+0.01(+1.89%)
Sep 06, 2022
0.9700
0.9750
0.7510
0.7706
301,620
-0.16(-16.94%)
Sep 02, 2022
0.8800
0.9390
0.8538
0.9278
248,120
+0.07(+8.14%)
Sep 01, 2022
0.8600
0.8600
0.8100
0.8580
160,924
+0.02(+2.11%)
Aug 31, 2022
0.7683
0.8698
0.7600
0.8403
236,381
+0.06(+8.16%)
Aug 30, 2022
0.7700
0.8300
0.7200
0.7769
325,090
+0.01(+0.94%)
Aug 29, 2022
0.7400
0.7800
0.7200
0.7697
197,516
+0.04(+6.18%)
Aug 26, 2022
0.7300
0.7399
0.7000
0.7249
172,220
+0.02(+3.56%)
Aug 25, 2022
0.6498
0.7100
0.6350
0.7000
222,020
+0.05(+7.97%)
Aug 24, 2022
0.6256
0.6600
0.6256
0.6483
30,952
+0.02(+2.89%)
Aug 23, 2022
0.6300
0.6700
0.6237
0.6301
32,389
+0.00(+0.03%)
Aug 22, 2022
0.6500
0.6686
0.6200
0.6299
124,798
-0.04(-5.79%)
Aug 19, 2022
0.7100
0.7100
0.6400
0.6686
148,110
-0.06(-8.03%)
Aug 18, 2022
0.6500
0.7400
0.6500
0.7270
659,744
+0.09(+13.38%)
Aug 17, 2022
0.6300
0.6500
0.6260
0.6412
48,307
+0.01(+1.78%)
Aug 16, 2022
0.6322
0.6599
0.6200
0.6300
123,627
+0.00(+0.70%)
Aug 15, 2022
0.6200
0.6400
0.6100
0.6256
28,648
-0.01(-2.34%)
Aug 12, 2022
0.6300
0.6500
0.6300
0.6406
15,091
+0.00(+0.11%)
Aug 11, 2022
0.6599
0.6599
0.6150
0.6399
127,077
-0.02(-3.03%)
Aug 10, 2022
0.6200
0.6600
0.6200
0.6599
39,233
+0.01(+1.52%)
Aug 09, 2022
0.6500
0.6600
0.6300
0.6500
24,618
-0.01(-1.50%)
Aug 08, 2022
0.6400
0.6700
0.6153
0.6599
82,287
+0.01(+2.31%)
Aug 05, 2022
0.6200
0.6475
0.6101
0.6450
42,136
+0.03(+4.05%)
Aug 04, 2022
0.6300
0.6327
0.6070
0.6199
51,725
-0.01(-1.07%)
Aug 03, 2022
0.6000
0.6400
0.6000
0.6266
126,015
+0.01(+1.39%)
Aug 02, 2022
0.6200
0.6309
0.6096
0.6180
76,093
-0.01(-2.31%)
Aug 01, 2022
0.6125
0.6400
0.6000
0.6326
46,614
+0.02(+3.28%)
Jul 29, 2022
0.6101
0.6199
0.5900
0.6125
58,341
+0.00(+0.39%)
Jul 28, 2022
0.6500
0.6500
0.6000
0.6101
88,365
-0.00(-0.80%)
Jul 27, 2022
0.5900
0.6235
0.5937
0.6150
111,542
+0.02(+3.36%)
Jul 26, 2022
0.6400
0.6400
0.5950
0.5950
155,564
-0.04(-6.75%)
Jul 25, 2022
0.6400
0.6449
0.6250
0.6381
65,695
-0.00(-0.30%)
Jul 22, 2022
0.6944
0.6995
0.6100
0.6400
125,667
-0.06(-9.22%)
Jul 21, 2022
0.7200
0.7245
0.6810
0.7050
127,879
-0.03(-3.45%)
Jul 20, 2022
0.7400
0.7599
0.7201
0.7302
82,315
-0.01(-1.46%)
Jul 19, 2022
0.6995
0.7500
0.6800
0.7410
271,907
+0.04(+6.30%)
Jul 18, 2022
0.7000
0.7170
0.6801
0.6971
101,440
+0.01(+1.35%)
Jul 15, 2022
0.6900
0.7000
0.6800
0.6878
27,191
+0.01(+0.81%)
Jul 14, 2022
0.6800
0.7364
0.6800
0.6823
287,045
-0.00(-0.39%)
Jul 13, 2022
0.6857
0.7100
0.6800
0.6850
50,564
-0.02(-2.17%)
Jul 12, 2022
0.7000
0.7050
0.6800
0.7002
65,822
-0.01(-1.38%)
Jul 11, 2022
0.7000
0.7100
0.6931
0.7100
9,011
-0.00(-0.56%)
Jul 08, 2022
0.7097
0.7500
0.6900
0.7140
104,948
+0.01(+1.16%)
Jul 07, 2022
0.6900
0.7186
0.6862
0.7058
30,798
+0.02(+2.30%)
Jul 06, 2022
0.7300
0.7339
0.6800
0.6899
333,617
-0.02(-2.14%)
Jul 05, 2022
0.7100
0.7299
0.7000
0.7050
21,822
-0.01(-1.74%)
Jul 01, 2022
0.7200
0.7401
0.7100
0.7175
70,822
-0.01(-1.01%)
Jun 30, 2022
0.7400
0.7500
0.7100
0.7248
118,898
-0.01(-0.82%)
Jun 29, 2022
0.7300
0.7510
0.7120
0.7308
235,440
+0.00(+0.11%)
Jun 28, 2022
0.7600
0.7800
0.7100
0.7300
442,255
-0.01(-0.72%)
Jun 27, 2022
0.7600
0.7600
0.7033
0.7353
92,012
-0.01(-1.96%)
Jun 24, 2022
0.7900
0.7900
0.7500
0.7500
239,438
-0.06(-6.88%)
Jun 23, 2022
0.8086
0.8250
0.7520
0.8054
139,327
-0.01(-1.08%)
Jun 22, 2022
0.7400
0.8142
0.7200
0.8142
309,196
+0.00(+0.52%)
Jun 21, 2022
0.7800
0.8700
0.7006
0.8100
806,911
+0.01(+1.25%)
Jun 17, 2022
0.7700
0.9651
0.6700
0.8000
4,702,543
+0.19(+31.43%)
Jun 16, 2022
0.6854
0.7000
0.6003
0.6087
74,770
-0.08(-11.53%)
Jun 15, 2022
0.6800
0.7099
0.6700
0.6880
140,877
+0.01(+2.23%)
Jun 14, 2022
0.7171
0.7171
0.6717
0.6730
58,472
-0.07(-9.16%)
Jun 13, 2022
0.7700
0.7700
0.7214
0.7409
24,434
-0.02(-3.06%)
Jun 10, 2022
0.7500
0.7995
0.7500
0.7643
66,858
-0.02(-2.01%)
Jun 09, 2022
0.7950
0.8200
0.7650
0.7800
76,340
-0.03(-3.41%)
Jun 08, 2022
0.7178
0.8124
0.7100
0.8075
216,994
+0.07(+9.12%)
Jun 07, 2022
0.7200
0.7540
0.7200
0.7400
111,729
-0.02(-2.76%)
Jun 06, 2022
0.7124
0.7652
0.7002
0.7610
190,712
+0.04(+5.10%)
Jun 03, 2022
0.7000
0.7397
0.6700
0.7241
117,197
+0.01(+1.69%)
Jun 02, 2022
0.8053
0.8100
0.6300
0.7121
426,240
-0.08(-9.86%)
Jun 01, 2022
0.8200
0.8400
0.7806
0.7900
128,103
-0.02(-2.89%)
May 31, 2022
0.8600
0.8820
0.7874
0.8135
115,834
-0.06(-7.30%)
May 27, 2022
0.8600
0.8900
0.8600
0.8776
78,133
+0.02(+2.68%)
May 26, 2022
0.8100
0.8800
0.7907
0.8547
92,296
+0.06(+7.04%)
May 25, 2022
0.8077
0.8367
0.7950
0.7985
151,837
-0.01(-1.14%)
May 24, 2022
0.7900
0.8600
0.7700
0.8077
64,743
+0.01(+0.71%)
May 23, 2022
0.8200
0.8610
0.7760
0.8020
134,946
-0.05(-5.87%)
May 20, 2022
0.8700
0.8800
0.8301
0.8520
53,119
-0.03(-2.96%)
May 19, 2022
0.8700
0.8799
0.8400
0.8780
42,305
+0.02(+2.69%)
May 18, 2022
0.8340
0.8900
0.8340
0.8550
44,747
-0.03(-2.84%)
May 17, 2022
0.8800
0.9500
0.8502
0.8800
157,351
+0.03(+3.25%)
May 16, 2022
0.8800
0.8860
0.8270
0.8523
136,895
-0.02(-2.02%)
May 13, 2022
0.8700
0.9000
0.8500
0.8699
103,592
+0.02(+2.33%)
May 12, 2022
0.9200
0.9210
0.8000
0.8501
168,245
-0.10(-10.39%)
May 11, 2022
1.050
1.050
0.9001
0.9487
358,914
-0.04(-4.15%)
May 10, 2022
1.010
1.050
0.9801
0.9898
163,916
-0.02(-2.00%)
May 09, 2022
1.080
1.080
1.010
1.010
113,101
-0.10(-9.01%)
May 06, 2022
1.110
1.120
1.100
1.110
41,488
-0.02(-1.77%)
May 05, 2022
1.100
1.150
1.100
1.130
83,492
+0.00(+0.00%)
May 04, 2022
1.130
1.150
1.100
1.130
269,035
+0.01(+0.89%)
May 03, 2022
1.060
1.140
1.060
1.120
97,927
+0.02(+1.82%)
May 02, 2022
1.060
1.140
1.060
1.100
193,128
+0.01(+0.92%)
Apr 29, 2022
1.040
1.121
1.010
1.090
252,716
+0.06(+5.83%)
Apr 28, 2022
1.060
1.110
1.010
1.030
219,628
-0.04(-3.98%)
Apr 27, 2022
1.150
1.170
1.070
1.073
202,854
-0.06(-5.07%)
Apr 26, 2022
1.080
1.160
1.080
1.130
97,968
-0.01(-0.88%)
Apr 25, 2022
1.140
1.140
1.070
1.140
181,178
+0.00(+0.00%)
Apr 22, 2022
1.180
1.180
1.110
1.140
106,477
+0.02(+1.79%)
Apr 21, 2022
1.150
1.150
1.100
1.120
138,363
+0.01(+0.90%)
Apr 20, 2022
1.120
1.130
1.070
1.110
212,912
+0.00(+0.00%)
Apr 19, 2022
1.050
1.120
1.040
1.110
102,253
+0.05(+4.23%)
Apr 18, 2022
1.000
1.070
1.000
1.065
156,823
+0.04(+3.55%)
Apr 14, 2022
1.010
1.030
1.010
1.028
57,213
+0.01(+0.83%)
Apr 13, 2022
1.020
1.040
1.020
1.020
13,082
+0.00(+0.00%)
Apr 12, 2022
1.010
1.050
1.010
1.020
45,098
+0.01(+0.99%)
Apr 11, 2022
1.020
1.060
1.000
1.010
85,042
-0.05(-4.72%)
Apr 08, 2022
1.060
1.079
1.050
1.060
20,996
-0.01(-0.93%)
Apr 07, 2022
1.020
1.100
1.010
1.070
171,950
+0.04(+3.88%)
Apr 06, 2022
1.050
1.060
1.020
1.030
215,637
-0.03(-2.83%)
Apr 05, 2022
1.120
1.140
1.030
1.060
224,146
-0.07(-6.19%)
Apr 04, 2022
1.110
1.150
1.110
1.130
66,547
+0.04(+3.67%)
Apr 01, 2022
1.090
1.150
1.070
1.090
167,189
-0.01(-0.91%)
Mar 31, 2022
1.170
1.170
1.070
1.100
280,713
-0.07(-5.98%)
Mar 30, 2022
1.170
1.250
1.170
1.170
283,659
-0.04(-3.31%)
Mar 29, 2022
1.130
1.240
1.130
1.210
503,652
+0.07(+6.14%)
Mar 28, 2022
1.280
1.290
1.103
1.140
942,249
-0.24(-17.39%)
Mar 25, 2022
1.160
1.500
1.140
1.380
2,263,003
+0.24(+21.05%)
Mar 24, 2022
1.100
1.250
1.080
1.140
506,243
+0.02(+1.79%)
Mar 23, 2022
1.100
1.150
1.100
1.120
73,798
+0.02(+1.82%)
Mar 22, 2022
1.100
1.120
1.080
1.100
28,956
-0.01(-0.90%)
Mar 21, 2022
1.100
1.120
1.060
1.110
32,213
+0.00(+0.00%)
Mar 18, 2022
1.050
1.110
1.018
1.110
146,422
+0.07(+6.73%)
Mar 17, 2022
0.9600
1.040
0.9501
1.040
41,267
+0.06(+6.55%)
Mar 16, 2022
0.9500
0.9992
0.9304
0.9761
51,565
+0.04(+3.84%)
Mar 15, 2022
0.9900
1.000
0.9400
0.9400
78,367
-0.04(-4.07%)
Mar 14, 2022
0.9600
0.9915
0.9600
0.9799
78,601
+0.01(+1.02%)
Mar 11, 2022
1.020
1.039
0.9548
0.9700
36,230
-0.06(-5.83%)
Mar 10, 2022
1.030
1.040
1.000
1.030
50,840
+0.01(+0.98%)
Mar 09, 2022
0.8879
1.051
0.8879
1.020
81,265
+0.09(+9.54%)
Mar 08, 2022
0.9900
0.9900
0.8877
0.9312
301,804
-0.08(-7.80%)
Mar 07, 2022
1.110
1.140
1.010
1.010
169,245
-0.15(-12.93%)
Mar 04, 2022
1.150
1.180
1.100
1.160
133,488
+0.01(+0.87%)
Mar 03, 2022
1.160
1.190
1.140
1.150
72,810
+0.00(+0.00%)
Mar 02, 2022
1.160
1.200
1.150
1.150
78,027
-0.01(-0.86%)
Mar 01, 2022
1.170
1.200
1.160
1.160
81,676
+0.03(+2.65%)
Feb 28, 2022
1.140
1.200
1.130
1.130
139,368
-0.06(-5.04%)
Feb 25, 2022
1.230
1.215
1.120
1.190
297,488
-0.07(-5.56%)
Feb 24, 2022
1.100
1.260
1.050
1.260
198,548
+0.00(+0.00%)
Feb 23, 2022
1.230
1.278
1.215
1.260
140,539
+0.06(+5.00%)
Feb 22, 2022
1.340
1.349
1.180
1.200
429,206
-0.13(-9.77%)
Feb 18, 2022
1.330
0
+0.06(+4.72%)
Feb 17, 2022
1.190
1.340
1.185
1.270
333,234
+0.09(+7.63%)
Feb 16, 2022
1.140
1.220
1.120
1.180
198,168
+0.06(+5.36%)
Feb 15, 2022
1.140
1.180
1.120
1.120
226,724
-0.02(-1.75%)
Feb 14, 2022
1.080
1.140
1.060
1.140
206,929
+0.04(+3.64%)
Feb 11, 2022
1.140
1.189
1.060
1.100
443,941
-0.05(-4.35%)
Feb 10, 2022
1.070
1.230
1.060
1.150
341,337
+0.05(+4.55%)
Feb 09, 2022
1.020
1.100
1.000
1.100
99,939
+0.07(+6.80%)
Feb 08, 2022
1.030
1.060
1.030
1.030
101,984
-0.02(-1.90%)
Feb 07, 2022
1.000
1.069
0.9900
1.050
242,281
+0.03(+2.94%)
Feb 04, 2022
1.000
1.090
0.9756
1.020
353,255
+0.00(+0.00%)
Feb 03, 2022
1.060
1.000
1.020
185,634
-0.07(-6.42%)
Feb 02, 2022
1.040
1.100
1.000
1.090
406,850
+0.05(+4.81%)
Feb 01, 2022
1.040
1.070
0.9893
1.040
496,406
+0.03(+2.97%)
Jan 31, 2022
0.9100
1.040
1.010
745,227
+0.11(+12.33%)
Jan 28, 2022
0.8500
0.9099
0.7700
0.8991
303,274
+0.04(+4.86%)
Jan 27, 2022
0.8643
0.9000
0.8120
0.8574
500,046
+0.05(+5.85%)
Jan 26, 2022
0.7500
0.8350
0.7401
0.8100
609,933
+0.04(+5.72%)
Jan 25, 2022
0.7520
0.8348
0.7458
0.7662
1,495,126
+0.08(+11.04%)
Jan 24, 2022
0.7400
0.7400
0.6296
0.6900
337,528
-0.05(-6.39%)
Jan 21, 2022
0.7103
0.7500
0.6612
0.7371
569,648
+0.03(+3.82%)
Jan 20, 2022
0.7401
0.7664
0.7100
0.7100
207,466
-0.03(-4.03%)
Jan 19, 2022
0.7628
0.7949
0.7141
0.7398
240,155
-0.02(-2.94%)
Jan 18, 2022
0.8102
0.8200
0.7500
0.7622
252,952
-0.05(-5.89%)
Jan 14, 2022
0.8099
0
+0.02(+2.00%)
Jan 13, 2022
0.8300
0.8325
0.7900
0.7940
311,445
-0.01(-0.69%)
Jan 12, 2022
0.8300
0.8375
0.7901
0.7995
186,946
-0.00(-0.34%)
Jan 11, 2022
0.7730
0.8353
0.7666
0.8022
467,081
+0.01(+1.52%)
Jan 10, 2022
0.8576
0.8589
0.7769
0.7902
474,149
-0.06(-6.52%)
Jan 07, 2022
0.8835
0.8890
0.8320
0.8453
231,074
+0.01(+0.77%)
Jan 06, 2022
0.8839
0.9300
0.8200
0.8388
589,064
-0.09(-9.81%)
Jan 05, 2022
1.000
1.000
0.9239
0.9300
1,096,125
-0.08(-7.92%)
Jan 04, 2022
0.9400
1.020
0.9409
1.010
931,085
+0.07(+7.10%)
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.