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
(TSV:
SBMI
)
0.0900
UNCHANGED
Streaming Delayed Price
Updated: 11:57 AM EDT, May 22, 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 30, 2022
0.2050
0
+0.00(+2.50%)
Dec 29, 2022
0.2000
0.2100
0.2000
0.2000
175,000
+0.01(+5.26%)
Dec 28, 2022
0.2000
0.2000
0.1900
0.1900
48,369
+0.00(+0.00%)
Dec 23, 2022
0.1900
0
+0.00(+0.00%)
Dec 22, 2022
0.1950
0.1950
0.1900
0.1900
141,500
+0.01(+2.70%)
Dec 21, 2022
0.1900
0.1900
0.1850
0.1850
55,500
+0.01(+2.78%)
Dec 20, 2022
0.1850
0.1850
0.1800
0.1800
7,500
-0.01(-2.70%)
Dec 19, 2022
0.2300
0.2300
0.1850
0.1850
569,480
-0.02(-11.90%)
Dec 16, 2022
0.2000
0.2250
0.2000
0.2100
185,300
+0.03(+16.67%)
Dec 15, 2022
0.1950
0.2050
0.1800
0.1800
364,512
-0.01(-2.70%)
Dec 14, 2022
0.1800
0.1950
0.1800
0.1850
48,600
+0.01(+2.78%)
Dec 13, 2022
0.1750
0.1800
0.1750
0.1800
7,000
+0.01(+2.86%)
Dec 12, 2022
0.1750
0.1750
0.1700
0.1750
42,000
+0.01(+6.06%)
Dec 09, 2022
0.1550
0.1700
0.1550
0.1650
105,375
+0.02(+17.86%)
Dec 08, 2022
0.1950
0.1950
0.1400
0.1400
411,593
-0.06(-30.00%)
Dec 07, 2022
0.2000
0.2000
0.1950
0.2000
24,400
+0.00(+0.00%)
Dec 06, 2022
0.2000
0.2000
0.1950
0.2000
104,800
-0.01(-4.76%)
Dec 05, 2022
0.2200
0.2200
0.2050
0.2100
36,608
+0.01(+2.44%)
Dec 02, 2022
0.2550
0.2600
0.2000
0.2050
54,320
-0.06(-21.15%)
Dec 01, 2022
0.2100
0.2650
0.2100
0.2600
30,624
+0.04(+18.18%)
Nov 30, 2022
0.1950
0.2200
0.1950
0.2200
191,257
+0.02(+12.82%)
Nov 29, 2022
0.1800
0.2000
0.1750
0.1950
65,657
-0.01(-2.50%)
Nov 28, 2022
0.2000
0.2000
0.2000
0.2000
64,775
+0.02(+11.11%)
Nov 24, 2022
0.1800
0
-0.02(-10.00%)
Nov 23, 2022
0.2250
0.2300
0.2000
0.2000
170,105
+0.01(+5.26%)
Nov 22, 2022
0.1800
0.2050
0.1800
0.1900
162,511
+0.01(+2.70%)
Nov 21, 2022
0.1700
0.1900
0.1700
0.1850
118,831
+0.01(+5.71%)
Nov 18, 2022
0.1700
0.1750
0.1700
0.1750
14,143
-0.01(-2.78%)
Nov 17, 2022
0.1800
0.1800
0.1800
0.1800
17,500
+0.01(+9.09%)
Nov 16, 2022
0.1700
0.1700
0.1650
0.1650
47,050
-0.01(-2.94%)
Nov 15, 2022
0.1800
0.1800
0.1700
0.1700
75,950
+0.02(+13.33%)
Nov 08, 2022
0.1500
0
+0.00(+0.00%)
Nov 07, 2022
0.1750
0.1750
0.1450
0.1500
19,900
+0.00(+0.00%)
Nov 04, 2022
0.1700
0.1700
0.1500
0.1500
12,529
-0.01(-6.25%)
Nov 03, 2022
0.1650
0.1700
0.1600
0.1600
41,500
+0.02(+10.34%)
Nov 02, 2022
0.1450
0.1500
0.1450
0.1450
19,700
+0.00(+0.00%)
Nov 01, 2022
0.1500
0.1500
0.1400
0.1450
89,000
+0.00(+0.00%)
Oct 31, 2022
0.1600
0.1800
0.1450
0.1450
83,100
-0.01(-6.45%)
Oct 27, 2022
0.1550
0
+0.01(+3.33%)
Oct 26, 2022
0.1650
0.1650
0.1500
0.1500
73,348
-0.02(-9.09%)
Oct 25, 2022
0.1750
0.1750
0.1650
0.1650
30,735
-0.01(-2.94%)
Oct 24, 2022
0.1850
0.1900
0.1700
0.1700
83,725
-0.00(-2.86%)
Oct 21, 2022
0.2000
0.2000
0.1750
0.1750
188,077
-0.05(-20.45%)
Oct 20, 2022
0.2000
0.2200
0.2000
0.2200
58,500
+0.03(+15.79%)
Oct 19, 2022
0.2000
0.2150
0.1800
0.1900
163,199
+0.01(+5.56%)
Oct 18, 2022
0.1850
0.2300
0.1800
0.1800
535,205
+0.01(+5.88%)
Oct 17, 2022
0.1700
0.1800
0.1700
0.1700
106,700
+0.02(+9.68%)
Oct 14, 2022
0.1650
0.1650
0.1350
0.1550
147,430
+0.00(+0.00%)
Oct 13, 2022
0.1750
0.1750
0.1500
0.1550
156,887
-0.01(-6.06%)
Oct 12, 2022
0.1750
0.1750
0.1650
0.1650
118,732
-0.02(-10.81%)
Oct 11, 2022
0.1950
0.1950
0.1850
0.1850
25,377
-0.01(-2.63%)
Oct 07, 2022
0.1900
0
+0.01(+5.56%)
Oct 06, 2022
0.2000
0.2000
0.1800
0.1800
3,610
-0.01(-5.26%)
Oct 05, 2022
0.2100
0.2100
0.1800
0.1900
72,850
-0.01(-7.32%)
Oct 04, 2022
0.2000
0.2200
0.2000
0.2050
47,692
+0.01(+7.89%)
Oct 03, 2022
0.2050
0.2300
0.1900
0.1900
155,100
-0.01(-7.32%)
Sep 30, 2022
0.2050
0.2050
0.2050
0.2050
13,500
+0.01(+7.89%)
Sep 29, 2022
0.2000
0.2000
0.1900
0.1900
26,259
-0.01(-7.32%)
Sep 28, 2022
0.2000
0.2100
0.2000
0.2050
16,100
+0.00(+2.50%)
Sep 27, 2022
0.2400
0.2400
0.1950
0.2000
252,893
-0.02(-11.11%)
Sep 26, 2022
0.2000
0.2600
0.2000
0.2250
314,672
+0.04(+21.62%)
Sep 23, 2022
0.1950
0.1950
0.1800
0.1850
29,100
-0.05(-19.57%)
Sep 21, 2022
0.2300
272
+0.03(+12.20%)
Sep 20, 2022
0.2100
0.2100
0.2050
0.2050
23,510
+0.01(+7.89%)
Sep 19, 2022
0.2050
0.2050
0.1900
0.1900
50,060
+0.00(+0.00%)
Sep 16, 2022
0.2200
0.2200
0.1900
0.1900
48,500
-0.01(-5.00%)
Sep 15, 2022
0.2000
0.2100
0.2000
0.2000
19,030
+0.00(+0.00%)
Sep 14, 2022
0.2100
0.2100
0.2000
0.2000
47,003
-0.03(-13.04%)
Sep 12, 2022
0.2300
0
+0.01(+2.22%)
Sep 08, 2022
0.2250
10
+0.02(+7.14%)
Sep 07, 2022
0.2100
0.2150
0.2050
0.2100
45,000
-0.01(-2.33%)
Sep 06, 2022
0.2350
0.2400
0.2150
0.2150
46,300
-0.01(-2.27%)
Sep 02, 2022
0.2200
0
+0.02(+7.32%)
Sep 01, 2022
0.2000
0.2050
0.1750
0.2050
100,000
+0.02(+10.81%)
Aug 31, 2022
0.1850
0.1850
0.1850
0.1850
1,248
+0.00(+0.00%)
Aug 30, 2022
0.2050
0.2050
0.1850
0.1850
29,644
-0.01(-5.13%)
Aug 29, 2022
0.2000
0.2000
0.1950
0.1950
24,650
-0.02(-11.36%)
Aug 26, 2022
0.2100
0.2200
0.2100
0.2200
21,000
+0.01(+4.76%)
Aug 25, 2022
0.2100
0.2100
0.2100
0.2100
12,500
+0.00(+0.00%)
Aug 24, 2022
0.2100
0.2100
0.2100
0.2100
23,000
+0.00(+0.00%)
Aug 23, 2022
0.2100
0.2200
0.2100
0.2100
114,700
+0.00(+0.00%)
Aug 22, 2022
0.2300
0.2500
0.2100
0.2100
88,300
-0.01(-4.55%)
Aug 19, 2022
0.2200
0.2300
0.2200
0.2200
18,576
+0.00(+0.00%)
Aug 18, 2022
0.2200
0.2200
0.2200
0.2200
108,000
+0.00(+0.00%)
Aug 17, 2022
0.2150
0.2200
0.2100
0.2200
185,379
-0.01(-2.22%)
Aug 16, 2022
0.2350
0.2350
0.2150
0.2250
114,813
+0.00(+0.00%)
Aug 15, 2022
0.2200
0.2250
0.2150
0.2250
73,007
+0.01(+2.27%)
Aug 12, 2022
0.2400
0.2400
0.2200
0.2200
46,000
-0.01(-6.38%)
Aug 11, 2022
0.2450
0.2550
0.2350
0.2350
16,604
-0.01(-4.08%)
Aug 10, 2022
0.2450
0.2650
0.2450
0.2450
37,000
+0.01(+2.08%)
Aug 09, 2022
0.2550
0.2650
0.2400
0.2400
77,300
-0.02(-5.88%)
Aug 08, 2022
0.2850
0.2850
0.2550
0.2550
233,000
-0.03(-8.93%)
Aug 05, 2022
0.2800
0.2800
0.2750
0.2800
5,850
+0.00(+0.00%)
Aug 04, 2022
0.2750
0.2850
0.2700
0.2800
342,000
+0.02(+7.69%)
Aug 03, 2022
0.2600
0.2600
0.2600
0.2600
1,237
+0.00(+0.00%)
Aug 02, 2022
0.2800
0.2800
0.2600
0.2600
75,653
-0.02(-5.45%)
Jul 29, 2022
0.2750
0
+0.02(+7.84%)
Jul 28, 2022
0.2700
0.2800
0.2500
0.2550
77,855
+0.01(+2.00%)
Jul 27, 2022
0.2500
0.2550
0.2400
0.2500
166,475
+0.00(+0.00%)
Jul 26, 2022
0.2600
0.2650
0.2400
0.2500
66,300
+0.00(+0.00%)
Jul 25, 2022
0.2650
0.2650
0.2400
0.2500
216,520
-0.02(-7.41%)
Jul 22, 2022
0.2800
0.2800
0.2700
0.2700
5,100
-0.01(-1.82%)
Jul 21, 2022
0.2900
0.2900
0.2750
0.2750
20,932
+0.00(+0.00%)
Jul 20, 2022
0.2950
0.2950
0.2750
0.2750
4,525
-0.02(-8.33%)
Jul 19, 2022
0.3000
0.3000
0.3000
0.3000
750
+0.01(+3.45%)
Jul 18, 2022
0.3050
0.3050
0.2900
0.2900
16,100
-0.01(-3.33%)
Jul 15, 2022
0.3300
0.3500
0.3000
0.3000
88,270
-0.05(-14.29%)
Jul 14, 2022
0.2900
0.3500
0.2900
0.3500
38,375
+0.00(+0.00%)
Jul 13, 2022
0.3300
0.3900
0.3300
0.3500
72,900
+0.01(+2.94%)
Jul 12, 2022
0.3100
0.3400
0.3100
0.3400
4,500
+0.03(+9.68%)
Jul 08, 2022
0.3100
0
-0.01(-3.13%)
Jul 06, 2022
0.3200
0
+0.02(+6.67%)
Jul 05, 2022
0.3000
0.3300
0.2700
0.3000
52,002
+0.00(+0.00%)
Jun 30, 2022
0.3000
0
-0.01(-1.64%)
Jun 29, 2022
0.3050
0.3050
0.3050
0.3050
1,500
+0.02(+7.02%)
Jun 28, 2022
0.3000
0.3000
0.2850
0.2850
34,543
-0.02(-5.00%)
Jun 24, 2022
0.3000
0
-0.03(-9.09%)
Jun 23, 2022
0.3150
0.3300
0.3150
0.3300
16,000
+0.02(+4.76%)
Jun 22, 2022
0.3250
0.3400
0.3150
0.3150
23,150
-0.01(-3.08%)
Jun 21, 2022
0.3100
0.3300
0.3100
0.3250
14,799
+0.01(+3.17%)
Jun 20, 2022
0.3000
0.3150
0.3000
0.3150
6,831
+0.02(+5.00%)
Jun 17, 2022
0.3050
0.3050
0.3000
0.3000
53,726
-0.01(-1.64%)
Jun 16, 2022
0.3100
0.3100
0.3050
0.3050
10,500
-0.01(-3.17%)
Jun 15, 2022
0.3150
0.3150
0.3150
0.3150
16,000
+0.00(+0.00%)
Jun 14, 2022
0.3250
0.3250
0.3150
0.3150
31,700
-0.01(-1.56%)
Jun 13, 2022
0.3250
0.3500
0.3200
0.3200
95,301
-0.03(-8.57%)
Jun 10, 2022
0.3400
0.3500
0.3200
0.3500
38,153
-0.01(-1.41%)
Jun 09, 2022
0.3750
0.3750
0.3550
0.3550
9,325
+0.01(+1.43%)
Jun 08, 2022
0.3300
0.3500
0.3300
0.3500
9,000
+0.02(+6.06%)
Jun 07, 2022
0.3200
0.3300
0.3200
0.3300
4,000
+0.01(+3.13%)
Jun 06, 2022
0.3300
0.3300
0.3100
0.3200
108,340
-0.01(-3.03%)
Jun 03, 2022
0.3400
0.3400
0.3300
0.3300
53,500
+0.00(+0.00%)
Jun 02, 2022
0.3300
0.3300
0.3300
0.3300
58,500
-0.02(-5.71%)
Jun 01, 2022
0.3500
0.3500
0.3500
0.3500
48,700
+0.02(+6.06%)
May 31, 2022
0.3350
0.3350
0.3300
0.3300
39,400
+0.00(+0.00%)
May 30, 2022
0.3500
0.3500
0.3300
0.3300
30,500
-0.01(-1.49%)
May 26, 2022
0.3350
0
-0.01(-4.29%)
May 25, 2022
0.3700
0.3700
0.3250
0.3500
50,500
-0.01(-2.78%)
May 24, 2022
0.4000
0.4000
0.3500
0.3600
87,879
-0.01(-2.70%)
May 20, 2022
0.3700
0
-0.01(-2.63%)
May 19, 2022
0.3800
0.3800
0.3800
0.3800
1,000
+0.01(+2.70%)
May 17, 2022
0.3700
274
+0.01(+2.78%)
May 16, 2022
0.3500
0.3600
0.3500
0.3600
62,210
+0.03(+10.77%)
May 13, 2022
0.3450
0.3450
0.3250
0.3250
50,626
+0.01(+3.17%)
May 12, 2022
0.3600
0.3600
0.3150
0.3150
5,706
-0.05(-14.86%)
May 11, 2022
0.3600
0.3700
0.3550
0.3700
23,000
+0.01(+2.78%)
May 10, 2022
0.3450
0.3600
0.3450
0.3600
21,798
+0.00(+0.00%)
May 09, 2022
0.3600
0.3700
0.3400
0.3600
52,501
+0.00(+0.00%)
May 06, 2022
0.3500
0.3700
0.3500
0.3600
4,700
-0.01(-2.70%)
May 05, 2022
0.3950
0.3950
0.3500
0.3700
92,229
-0.02(-3.90%)
May 02, 2022
0.3850
0
-0.01(-1.28%)
Apr 29, 2022
0.3900
0.3900
0.3900
0.3900
2,395
-0.01(-2.50%)
Apr 28, 2022
0.4000
0.4200
0.3900
0.4000
59,566
+0.00(+0.00%)
Apr 26, 2022
0.4000
300
+0.00(+0.00%)
Apr 25, 2022
0.4100
0.4100
0.3950
0.4000
26,180
-0.03(-6.98%)
Apr 22, 2022
0.4150
0.4300
0.4100
0.4300
30,436
+0.02(+4.88%)
Apr 21, 2022
0.4650
0.4650
0.4000
0.4100
90,159
-0.02(-3.53%)
Apr 20, 2022
0.4500
0.4500
0.4250
0.4250
26,529
-0.04(-9.57%)
Apr 19, 2022
0.4550
0.4800
0.4550
0.4700
53,695
+0.01(+2.17%)
Apr 18, 2022
0.4600
0.4600
0.4500
0.4600
64,816
+0.02(+4.55%)
Apr 14, 2022
0.4400
0
-0.01(-2.22%)
Apr 13, 2022
0.4400
0.4500
0.4400
0.4500
68,600
+0.02(+3.45%)
Apr 12, 2022
0.4300
0.4450
0.4300
0.4350
33,500
+0.01(+1.16%)
Apr 11, 2022
0.4400
0.4500
0.4200
0.4300
28,266
-0.01(-2.27%)
Apr 08, 2022
0.4400
0.4400
0.4400
0.4400
5,500
+0.03(+6.02%)
Apr 07, 2022
0.4150
0.4150
0.4100
0.4150
30,064
+0.01(+2.47%)
Apr 06, 2022
0.4250
0.4250
0.3800
0.4050
83,751
-0.02(-5.81%)
Apr 05, 2022
0.4500
0.4500
0.4300
0.4300
43,050
-0.02(-4.44%)
Apr 04, 2022
0.4450
0.4500
0.4400
0.4500
30,600
+0.00(+0.00%)
Apr 01, 2022
0.4700
0.4700
0.4400
0.4500
16,666
-0.03(-6.25%)
Mar 31, 2022
0.4800
0.4850
0.4700
0.4800
99,200
+0.00(+0.00%)
Mar 30, 2022
0.4400
0.4850
0.4400
0.4800
233,879
+0.04(+9.09%)
Mar 29, 2022
0.4050
0.4400
0.4050
0.4400
42,362
+0.04(+10.00%)
Mar 28, 2022
0.4050
0.4100
0.4000
0.4000
30,357
+0.00(+0.00%)
Mar 25, 2022
0.3650
0.4450
0.3650
0.4000
56,121
-0.03(-6.98%)
Mar 24, 2022
0.4350
0.4350
0.4200
0.4300
8,500
+0.03(+7.50%)
Mar 23, 2022
0.4200
0.4550
0.4000
0.4000
22,635
-0.03(-6.98%)
Mar 21, 2022
0.4300
14
-0.04(-7.53%)
Mar 18, 2022
0.4700
0.4700
0.4500
0.4650
25,500
-0.00(-1.06%)
Mar 17, 2022
0.4300
0.4700
0.4300
0.4700
59,950
+0.04(+9.30%)
Mar 16, 2022
0.4300
0.4300
0.4300
0.4300
1,200
+0.01(+2.38%)
Mar 15, 2022
0.4300
0.4300
0.3900
0.4200
52,059
-0.03(-6.67%)
Mar 14, 2022
0.4750
0.4750
0.4400
0.4500
4,387
-0.03(-6.25%)
Mar 11, 2022
0.4900
0.4900
0.4600
0.4800
13,510
-0.01(-1.03%)
Mar 10, 2022
0.4400
0.5000
0.4400
0.4850
150,227
+0.04(+10.23%)
Mar 09, 2022
0.4350
0.4400
0.4350
0.4400
1,740
+0.00(+0.00%)
Mar 08, 2022
0.4300
0.4450
0.4300
0.4400
38,333
+0.02(+4.76%)
Mar 07, 2022
0.4600
0.4600
0.4200
0.4200
94,540
-0.05(-10.64%)
Mar 04, 2022
0.4600
0.4700
0.4500
0.4700
86,500
+0.00(+0.00%)
Mar 03, 2022
0.4850
0.4900
0.4500
0.4700
116,854
-0.01(-2.08%)
Mar 02, 2022
0.4800
0.4800
0.4700
0.4800
86,633
+0.02(+4.35%)
Mar 01, 2022
0.4450
0.4700
0.4450
0.4600
64,817
+0.02(+4.55%)
Feb 28, 2022
0.4400
0.4500
0.4400
0.4400
33,289
-0.01(-2.22%)
Feb 25, 2022
0.4400
0.4500
0.4200
0.4500
54,174
+0.00(+0.00%)
Feb 24, 2022
0.4200
0.4600
0.3950
0.4500
297,591
+0.04(+9.76%)
Feb 23, 2022
0.3950
0.4200
0.3850
0.4100
191,490
+0.02(+6.49%)
Feb 22, 2022
0.3900
0.3900
0.3800
0.3850
114,209
-0.01(-1.28%)
Feb 18, 2022
0.3900
0
-0.01(-2.50%)
Feb 17, 2022
0.4000
0.4200
0.4000
0.4000
31,680
+0.01(+2.56%)
Feb 16, 2022
0.3750
0.4000
0.3750
0.3900
76,550
+0.02(+5.41%)
Feb 15, 2022
0.3550
0.3700
0.3500
0.3700
13,740
-0.01(-1.33%)
Feb 14, 2022
0.3600
0.3750
0.3600
0.3750
14,518
+0.01(+2.74%)
Feb 11, 2022
0.3700
0.3800
0.3400
0.3650
98,622
-0.02(-3.95%)
Feb 10, 2022
0.4100
0.4200
0.3700
0.3800
204,319
-0.09(-19.15%)
Feb 09, 2022
0.4700
0.4700
0.4400
0.4700
16,186
+0.02(+4.44%)
Feb 08, 2022
0.4850
0.4850
0.4200
0.4500
27,100
+0.00(+0.00%)
Feb 07, 2022
0.4300
0.4900
0.4200
0.4500
150,800
+0.03(+7.14%)
Feb 04, 2022
0.4250
0.4250
0.3900
0.4200
26,405
-0.03(-6.67%)
Feb 03, 2022
0.4700
0.4500
0.4500
6,700
+0.02(+4.65%)
Feb 02, 2022
0.4200
0.4400
0.4200
0.4300
47,410
+0.01(+2.38%)
Feb 01, 2022
0.4650
0.4650
0.4200
0.4200
71,830
+0.00(+0.00%)
Jan 31, 2022
0.4850
0.4850
0.3850
0.4200
40,703
-0.01(-1.18%)
Jan 28, 2022
0.4500
0.4500
0.3800
0.4250
208,050
-0.01(-1.16%)
Jan 27, 2022
0.4550
0.4550
0.3900
0.4300
203,865
-0.03(-6.52%)
Jan 26, 2022
0.5000
0.5000
0.4500
0.4600
129,743
-0.03(-6.12%)
Jan 25, 2022
0.4800
0.5000
0.4600
0.4900
182,720
+0.01(+1.03%)
Jan 24, 2022
0.4900
0.5000
0.4200
0.4850
317,366
-0.01(-1.02%)
Jan 21, 2022
0.5200
0.5200
0.4500
0.4900
268,920
-0.03(-5.77%)
Jan 20, 2022
0.4500
0.5900
0.4500
0.5200
320,653
+0.07(+15.56%)
Jan 19, 2022
0.3800
0.4500
0.3800
0.4500
422,418
+0.09(+23.29%)
Jan 18, 2022
0.3750
0.3800
0.3500
0.3650
155,500
-0.01(-1.35%)
Jan 17, 2022
0.3800
0.3800
0.3700
0.3700
43,099
-0.02(-5.13%)
Jan 14, 2022
0.3900
0.3900
0.3800
0.3900
157,604
-0.01(-2.50%)
Jan 13, 2022
0.4000
0.4000
0.3800
0.4000
183,450
+0.00(+0.00%)
Jan 12, 2022
0.3800
0.4000
0.3800
0.4000
512,753
+0.04(+11.11%)
Jan 11, 2022
0.3600
0.3800
0.3400
0.3600
205,833
+0.01(+2.86%)
Jan 10, 2022
0.3000
0.3700
0.3000
0.3500
107,735
+0.05(+16.67%)
Jan 07, 2022
0.3000
0.3000
0.3000
0.3000
110,639
+0.00(+0.00%)
Jan 06, 2022
0.3100
0.3100
0.3000
0.3000
56,880
+0.00(+0.00%)
Jan 05, 2022
0.3150
0.3300
0.3000
0.3000
278,100
-0.01(-3.23%)
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.