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
(OP:
DSHK
)
0.2000
UNCHANGED
Streaming Delayed Price
Updated: 3:10 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 (%)
Feb 29, 2024
0.2226
0.2400
0.2190
0.2251
16,772
-0.00(-1.44%)
Feb 28, 2024
0.2350
0.2400
0.2226
0.2284
35,045
-0.00(-1.97%)
Feb 27, 2024
0.2226
0.2350
0.2226
0.2330
38,326
+0.00(+1.53%)
Feb 26, 2024
0.2224
0.2449
0.2224
0.2295
112,671
-0.01(-2.63%)
Feb 23, 2024
0.2200
0.2357
0.2150
0.2357
21,230
+0.02(+7.09%)
Feb 22, 2024
0.2225
0.2300
0.2100
0.2201
146,991
-0.00(-1.30%)
Feb 21, 2024
0.2101
0.2390
0.2101
0.2230
55,588
-0.00(-1.68%)
Feb 20, 2024
0.2200
0.2600
0.2110
0.2268
300,136
-0.00(-1.39%)
Feb 16, 2024
0.2282
0.2499
0.2200
0.2300
72,244
-0.01(-6.12%)
Feb 15, 2024
0.2325
0.2500
0.2325
0.2450
11,585
+0.01(+3.38%)
Feb 14, 2024
0.2489
0.2500
0.2320
0.2370
13,645
-0.01(-5.05%)
Feb 13, 2024
0.2515
0.2560
0.2365
0.2496
109,553
-0.01(-2.88%)
Feb 12, 2024
0.2550
0.2625
0.2270
0.2570
79,501
-0.00(-0.96%)
Feb 09, 2024
0.2400
0.2764
0.2100
0.2595
275,850
+0.04(+18.87%)
Feb 08, 2024
0.2250
0.2400
0.2100
0.2183
164,475
-0.01(-5.13%)
Feb 07, 2024
0.2101
0.2400
0.2100
0.2301
49,768
-0.00(-2.09%)
Feb 06, 2024
0.2279
0.2400
0.2150
0.2350
44,634
+0.00(+2.17%)
Feb 05, 2024
0.2675
0.2849
0.2030
0.2300
262,516
-0.03(-11.71%)
Feb 02, 2024
0.2605
0.2698
0.2605
0.2605
63,372
-0.01(-2.43%)
Feb 01, 2024
0.2653
0.2697
0.2600
0.2670
56,953
+0.01(+2.38%)
Jan 31, 2024
0.2605
0.2699
0.2605
0.2608
32,723
-0.00(-1.66%)
Jan 30, 2024
0.2670
0.2699
0.2605
0.2652
29,978
+0.00(+0.45%)
Jan 29, 2024
0.2605
0.2699
0.2605
0.2640
26,734
+0.00(+1.34%)
Jan 26, 2024
0.2674
0.2699
0.2605
0.2605
23,565
-0.00(-1.70%)
Jan 25, 2024
0.2605
0.2699
0.2605
0.2650
29,813
+0.00(+1.73%)
Jan 24, 2024
0.2701
0.2975
0.2605
0.2605
278,254
-0.03(-9.80%)
Jan 23, 2024
0.2520
0.2995
0.2401
0.2888
239,406
+0.05(+19.98%)
Jan 22, 2024
0.2450
0.2600
0.2401
0.2407
114,170
-0.02(-7.95%)
Jan 19, 2024
0.2404
0.2697
0.2353
0.2615
23,991
+0.02(+8.78%)
Jan 18, 2024
0.2180
0.2770
0.2180
0.2404
130,774
+0.00(+0.17%)
Jan 17, 2024
0.2400
0.2599
0.2355
0.2400
152,431
+0.00(+1.87%)
Jan 16, 2024
0.2355
0.2500
0.2355
0.2356
98,567
-0.01(-2.64%)
Jan 12, 2024
0.2355
0.2500
0.2355
0.2420
80,289
+0.00(+0.92%)
Jan 11, 2024
0.2250
0.2487
0.2250
0.2398
52,872
+0.00(+0.33%)
Jan 10, 2024
0.2385
0.2470
0.2100
0.2390
153,937
-0.01(-3.24%)
Jan 09, 2024
0.2353
0.2470
0.2300
0.2470
149,287
-0.00(-0.36%)
Jan 08, 2024
0.2160
0.2820
0.2160
0.2479
582,230
+0.02(+8.49%)
Jan 05, 2024
0.2100
0.2350
0.2100
0.2285
176,771
+0.02(+11.46%)
Jan 04, 2024
0.2032
0.2200
0.2030
0.2050
48,973
-0.01(-4.65%)
Jan 03, 2024
0.1901
0.2356
0.1901
0.2150
85,945
+0.01(+4.37%)
Jan 02, 2024
0.1912
0.2100
0.1720
0.2060
84,581
+0.02(+8.48%)
Dec 29, 2023
0.1741
0.1945
0.1740
0.1899
540,841
+0.01(+5.50%)
Dec 28, 2023
0.1777
0.1974
0.1713
0.1800
244,448
-0.01(-2.70%)
Dec 27, 2023
0.1800
0.1900
0.1752
0.1850
345,499
-0.01(-6.33%)
Dec 26, 2023
0.1920
0.1975
0.1712
0.1975
210,945
+0.01(+3.95%)
Dec 22, 2023
0.1802
0.2000
0.1780
0.1900
105,812
+0.01(+3.20%)
Dec 21, 2023
0.1800
0.1900
0.1720
0.1841
260,737
+0.00(+2.28%)
Dec 20, 2023
0.1900
0.2049
0.1800
0.1800
492,291
-0.02(-9.18%)
Dec 19, 2023
0.1901
0.2000
0.1850
0.1982
305,075
+0.01(+4.26%)
Dec 18, 2023
0.1825
0.2000
0.1810
0.1901
123,111
-0.01(-3.01%)
Dec 15, 2023
0.1900
0.2097
0.1900
0.1960
69,887
-0.00(-2.00%)
Dec 14, 2023
0.2099
0.2450
0.1688
0.2000
383,643
+0.00(+1.27%)
Dec 13, 2023
0.2001
0.2249
0.1812
0.1975
160,265
-0.01(-5.95%)
Dec 12, 2023
0.2151
0.2300
0.2012
0.2100
178,441
-0.01(-2.37%)
Dec 11, 2023
0.1990
0.2400
0.1990
0.2151
312,255
-0.02(-8.47%)
Dec 08, 2023
0.2255
0.2400
0.2110
0.2350
66,745
+0.01(+3.30%)
Dec 07, 2023
0.2375
0.2400
0.2255
0.2275
105,917
-0.00(-1.94%)
Dec 06, 2023
0.2270
0.2409
0.2270
0.2320
590,614
-0.00(-1.28%)
Dec 05, 2023
0.2256
0.2400
0.2255
0.2350
525,982
-0.01(-2.08%)
Dec 04, 2023
0.2400
0.2400
0.2350
0.2400
177,415
+0.00(+0.00%)
Dec 01, 2023
0.2300
0.2400
0.2300
0.2400
119,684
+0.00(+0.00%)
Nov 30, 2023
0.2360
0.2414
0.2340
0.2400
552,613
+0.00(+1.65%)
Nov 29, 2023
0.2350
0.2440
0.2350
0.2361
352,669
-0.00(-1.62%)
Nov 28, 2023
0.2490
0.2490
0.2340
0.2400
149,926
-0.01(-3.23%)
Nov 27, 2023
0.2301
0.2480
0.2301
0.2480
65,367
+0.01(+3.29%)
Nov 24, 2023
0.2270
0.2490
0.2110
0.2401
81,856
+0.01(+5.77%)
Nov 22, 2023
0.2200
0.2370
0.2200
0.2270
79,554
-0.00(-1.30%)
Nov 21, 2023
0.2490
0.2490
0.2299
0.2300
648,011
+0.00(+0.00%)
Nov 20, 2023
0.1906
0.2410
0.1906
0.2300
220,117
+0.02(+9.52%)
Nov 17, 2023
0.2060
0.2150
0.2000
0.2100
488,170
+0.00(+1.94%)
Nov 16, 2023
0.2060
0.2174
0.2060
0.2060
24,818
-0.01(-5.20%)
Nov 15, 2023
0.2100
0.2200
0.2060
0.2173
143,585
+0.01(+6.00%)
Nov 14, 2023
0.2032
0.2200
0.2032
0.2050
292,726
-0.01(-2.38%)
Nov 13, 2023
0.2050
0.2100
0.2031
0.2100
41,197
+0.00(+1.20%)
Nov 10, 2023
0.2030
0.2199
0.2030
0.2075
98,966
-0.00(-1.19%)
Nov 09, 2023
0.2001
0.2175
0.1950
0.2100
129,842
-0.01(-4.55%)
Nov 08, 2023
0.1948
0.2200
0.1948
0.2200
12,725
+0.01(+4.76%)
Nov 07, 2023
0.1915
0.2100
0.1820
0.2100
531,332
+0.01(+2.44%)
Nov 06, 2023
0.2121
0.2200
0.1901
0.2050
294,220
-0.01(-4.65%)
Nov 03, 2023
0.2176
0.2350
0.2125
0.2150
330,083
+0.00(+1.18%)
Nov 02, 2023
0.2205
0.2495
0.2120
0.2125
464,567
-0.01(-3.41%)
Nov 01, 2023
0.2345
0.2640
0.2200
0.2200
166,452
-0.02(-7.17%)
Oct 31, 2023
0.2450
0.2595
0.2345
0.2370
117,414
-0.01(-3.27%)
Oct 30, 2023
0.2400
0.2524
0.2370
0.2450
19,438
-0.01(-5.59%)
Oct 27, 2023
0.2600
0.2600
0.2400
0.2595
24,792
-0.00(-0.15%)
Oct 26, 2023
0.2345
0.2600
0.2345
0.2599
22,000
+0.02(+9.39%)
Oct 25, 2023
0.2310
0.2500
0.2310
0.2376
10,449
-0.01(-4.96%)
Oct 24, 2023
0.2305
0.2500
0.2200
0.2500
42,906
+0.01(+6.16%)
Oct 23, 2023
0.2440
0.2440
0.2300
0.2355
6,043
-0.00(-1.88%)
Oct 20, 2023
0.2750
0.2765
0.2150
0.2400
437,724
-0.04(-12.73%)
Oct 19, 2023
0.2562
0.2900
0.2500
0.2750
486,129
+0.02(+5.77%)
Oct 18, 2023
0.2561
0.2750
0.2560
0.2600
152,210
-0.02(-7.04%)
Oct 17, 2023
0.2601
0.2797
0.2560
0.2797
64,864
+0.01(+5.55%)
Oct 16, 2023
0.2600
0.2698
0.2520
0.2650
36,354
+0.01(+5.16%)
Oct 13, 2023
0.2514
0.2695
0.2514
0.2520
18,168
+0.00(+0.24%)
Oct 12, 2023
0.2601
0.2700
0.2500
0.2514
236,065
-0.01(-3.68%)
Oct 11, 2023
0.2452
0.2610
0.2452
0.2610
89,991
+0.02(+6.44%)
Oct 10, 2023
0.2452
0.2700
0.2452
0.2452
24,962
+0.00(+0.00%)
Oct 09, 2023
0.2465
0.2700
0.2452
0.2452
39,364
-0.01(-4.44%)
Oct 06, 2023
0.2638
0.2800
0.2435
0.2566
25,267
+0.01(+4.73%)
Oct 05, 2023
0.2436
0.2618
0.2435
0.2450
5,166
+0.00(+0.49%)
Oct 04, 2023
0.2426
0.2700
0.2426
0.2438
21,367
+0.00(+0.49%)
Oct 03, 2023
0.2560
0.2560
0.2311
0.2426
65,351
-0.02(-5.97%)
Oct 02, 2023
0.2650
0.2750
0.2556
0.2580
37,318
-0.00(-1.83%)
Sep 29, 2023
0.2510
0.2700
0.2510
0.2628
18,227
+0.01(+4.70%)
Sep 28, 2023
0.2501
0.2699
0.2501
0.2510
28,045
-0.00(-0.59%)
Sep 27, 2023
0.2600
0.2699
0.2525
0.2525
52,807
-0.01(-2.88%)
Sep 26, 2023
0.2747
0.2767
0.2473
0.2600
77,692
-0.01(-4.31%)
Sep 25, 2023
0.2750
0.2999
0.2715
0.2717
50,876
-0.04(-12.21%)
Sep 22, 2023
0.2656
0.3160
0.2656
0.3095
31,733
+0.03(+10.58%)
Sep 21, 2023
0.2715
0.2800
0.2656
0.2799
42,999
+0.01(+3.09%)
Sep 20, 2023
0.3040
0.3070
0.2715
0.2715
35,515
-0.03(-10.98%)
Sep 19, 2023
0.3100
0.3199
0.3003
0.3050
174,779
+0.01(+1.67%)
Sep 18, 2023
0.3200
0.3400
0.2926
0.3000
528,572
+0.00(+0.00%)
Sep 15, 2023
0.3501
0.3650
0.2905
0.3000
392,286
-0.06(-17.13%)
Sep 14, 2023
0.2700
0.3900
0.2611
0.3620
2,642,230
+0.10(+39.23%)
Sep 13, 2023
0.2403
0.2600
0.2403
0.2600
142,408
+0.00(+0.42%)
Sep 12, 2023
0.2550
0.2589
0.2350
0.2589
68,910
+0.01(+5.46%)
Sep 11, 2023
0.2351
0.2589
0.2350
0.2455
25,031
-0.01(-5.18%)
Sep 08, 2023
0.2360
0.2590
0.2338
0.2589
7,612
+0.01(+4.19%)
Sep 07, 2023
0.2405
0.2590
0.2405
0.2485
67,297
-0.01(-4.39%)
Sep 06, 2023
0.2320
0.2600
0.2320
0.2599
114,468
+0.02(+10.13%)
Sep 05, 2023
0.2361
0.2500
0.2360
0.2360
31,620
-0.00(-1.87%)
Sep 01, 2023
0.2400
0.2540
0.2400
0.2405
96,820
-0.00(-0.41%)
Aug 31, 2023
0.2255
0.2500
0.2254
0.2415
271,004
-0.00(-1.43%)
Aug 30, 2023
0.2410
0.2540
0.2400
0.2450
30,807
+0.00(+0.00%)
Aug 29, 2023
0.2489
0.2698
0.2310
0.2450
48,949
+0.01(+2.08%)
Aug 28, 2023
0.2511
0.2794
0.2315
0.2400
53,442
-0.03(-10.91%)
Aug 25, 2023
0.2305
0.2995
0.2305
0.2694
201,658
+0.03(+14.64%)
Aug 24, 2023
0.2320
0.2487
0.2300
0.2350
96,712
-0.01(-2.21%)
Aug 23, 2023
0.2350
0.2404
0.2250
0.2403
171,853
+0.01(+2.26%)
Aug 22, 2023
0.2211
0.2399
0.2211
0.2350
196,473
+0.00(+1.73%)
Aug 21, 2023
0.2255
0.2399
0.2255
0.2310
223,580
+0.00(+0.43%)
Aug 18, 2023
0.2396
0.2478
0.2300
0.2300
163,057
-0.02(-7.52%)
Aug 17, 2023
0.2400
0.2515
0.2300
0.2487
224,627
+0.01(+3.41%)
Aug 16, 2023
0.2350
0.2495
0.2205
0.2405
111,340
+0.01(+2.34%)
Aug 15, 2023
0.2200
0.2350
0.2200
0.2350
164,449
+0.01(+3.52%)
Aug 14, 2023
0.2426
0.2497
0.2160
0.2270
428,827
-0.02(-9.09%)
Aug 11, 2023
0.2310
0.2497
0.2310
0.2497
60,950
+0.01(+6.26%)
Aug 10, 2023
0.2350
0.2420
0.2300
0.2350
123,778
-0.01(-2.89%)
Aug 09, 2023
0.2325
0.2439
0.2255
0.2420
132,693
+0.00(+1.09%)
Aug 08, 2023
0.2310
0.2540
0.2250
0.2394
268,566
+0.01(+3.64%)
Aug 07, 2023
0.2327
0.2549
0.2310
0.2310
64,635
-0.02(-9.38%)
Aug 04, 2023
0.2550
0.2565
0.2275
0.2549
323,455
+0.01(+2.00%)
Aug 03, 2023
0.2435
0.2563
0.2416
0.2499
100,205
-0.01(-2.65%)
Aug 02, 2023
0.2500
0.2689
0.2500
0.2567
14,191
-0.00(-0.89%)
Aug 01, 2023
0.2620
0.2690
0.2431
0.2590
53,775
+0.00(+1.57%)
Jul 31, 2023
0.2416
0.2690
0.2415
0.2550
29,633
+0.01(+2.00%)
Jul 28, 2023
0.2501
0.2745
0.2450
0.2500
24,287
-0.01(-3.85%)
Jul 27, 2023
0.2450
0.2600
0.2450
0.2600
184,685
+0.01(+5.26%)
Jul 26, 2023
0.2788
0.2815
0.2406
0.2470
1,215,506
-0.03(-11.79%)
Jul 25, 2023
0.3030
0.3100
0.2758
0.2800
145,113
-0.02(-7.59%)
Jul 24, 2023
0.2910
0.3175
0.2910
0.3030
100,333
-0.01(-2.26%)
Jul 21, 2023
0.2810
0.3100
0.2810
0.3100
465,400
+0.02(+6.79%)
Jul 20, 2023
0.2800
0.3000
0.2800
0.2903
96,136
-0.01(-3.07%)
Jul 19, 2023
0.2900
0.3000
0.2600
0.2995
576,294
+0.03(+9.91%)
Jul 18, 2023
0.3025
0.3050
0.2300
0.2725
1,644,130
-0.10(-26.35%)
Jul 17, 2023
0.3605
0.3925
0.3605
0.3700
140,679
+0.01(+2.64%)
Jul 14, 2023
0.3600
0.3789
0.3411
0.3605
98,887
+0.00(+0.98%)
Jul 13, 2023
0.3710
0.3900
0.3450
0.3570
138,061
-0.01(-3.77%)
Jul 12, 2023
0.3810
0.3925
0.3410
0.3710
14,032
-0.01(-2.62%)
Jul 11, 2023
0.3820
0.3965
0.3800
0.3810
230,145
-0.01(-1.78%)
Jul 10, 2023
0.3727
0.3879
0.3701
0.3879
51,798
+0.01(+1.94%)
Jul 07, 2023
0.3605
0.4000
0.3605
0.3805
96,468
+0.00(+0.00%)
Jul 06, 2023
0.3728
0.4085
0.3555
0.3805
152,578
-0.01(-2.19%)
Jul 05, 2023
0.3955
0.4300
0.3500
0.3890
147,799
-0.02(-5.93%)
Jul 03, 2023
0.3505
0.4250
0.3505
0.4135
180,675
+0.03(+7.37%)
Jun 30, 2023
0.3640
0.3990
0.3640
0.3851
174,721
+0.02(+5.80%)
Jun 29, 2023
0.3250
0.3990
0.3015
0.3640
182,093
+0.02(+7.06%)
Jun 28, 2023
0.3200
0.3500
0.3010
0.3400
274,485
+0.04(+13.33%)
Jun 27, 2023
0.2673
0.3200
0.2600
0.3000
4,049,534
+0.04(+15.38%)
Jun 26, 2023
0.2405
0.2659
0.2325
0.2600
85,312
+0.02(+8.11%)
Jun 23, 2023
0.2460
0.2550
0.2325
0.2405
18,396
-0.01(-2.24%)
Jun 22, 2023
0.2451
0.2790
0.2325
0.2460
113,286
+0.00(+0.37%)
Jun 21, 2023
0.2510
0.2699
0.2405
0.2451
82,228
-0.01(-2.35%)
Jun 20, 2023
0.2500
0.2800
0.2440
0.2510
28,998
+0.00(+0.40%)
Jun 16, 2023
0.2500
0.2600
0.2450
0.2500
18,370
+0.00(+0.24%)
Jun 15, 2023
0.2471
0.2750
0.2450
0.2494
86,147
-0.01(-4.08%)
Jun 14, 2023
0.2420
0.2750
0.2420
0.2600
147,754
+0.02(+7.44%)
Jun 13, 2023
0.2375
0.2529
0.2320
0.2420
45,872
+0.00(+1.89%)
Jun 12, 2023
0.2305
0.2530
0.2305
0.2375
50,179
-0.01(-3.65%)
Jun 09, 2023
0.2300
0.2465
0.2300
0.2465
41,597
+0.02(+7.17%)
Jun 08, 2023
0.2370
0.2500
0.2300
0.2300
182,750
-0.02(-8.00%)
Jun 07, 2023
0.2393
0.2520
0.2335
0.2500
138,030
+0.00(+0.00%)
Jun 06, 2023
0.2340
0.2550
0.2340
0.2500
22,508
+0.01(+4.17%)
Jun 05, 2023
0.2450
0.2550
0.2335
0.2400
69,819
-0.01(-4.00%)
Jun 02, 2023
0.2549
0.2800
0.2400
0.2500
138,573
+0.00(+1.01%)
Jun 01, 2023
0.2400
0.2549
0.2300
0.2475
1,445,115
+0.02(+7.61%)
May 31, 2023
0.2344
0.2420
0.2210
0.2300
57,334
-0.02(-8.00%)
May 30, 2023
0.2405
0.2600
0.2305
0.2500
139,049
-0.00(-1.57%)
May 26, 2023
0.2478
0.2540
0.2327
0.2540
1,054,937
+0.00(+0.40%)
May 25, 2023
0.2600
0.2675
0.2405
0.2530
887,267
-0.01(-4.53%)
May 24, 2023
0.2655
0.2750
0.2600
0.2650
21,267
-0.01(-1.85%)
May 23, 2023
0.2660
0.2750
0.2650
0.2700
6,035
-0.01(-1.82%)
May 22, 2023
0.2655
0.2795
0.2655
0.2750
77,953
-0.00(-1.61%)
May 19, 2023
0.2650
0.2850
0.2650
0.2795
58,893
-0.01(-1.93%)
May 18, 2023
0.2650
0.2850
0.2650
0.2850
55,147
+0.01(+5.56%)
May 17, 2023
0.2620
0.2800
0.2600
0.2700
31,861
-0.01(-5.26%)
May 16, 2023
0.2900
0.2900
0.2555
0.2850
156,634
-0.01(-1.72%)
May 15, 2023
0.2600
0.2900
0.2502
0.2900
32,366
+0.01(+3.57%)
May 12, 2023
0.2671
0.2843
0.2650
0.2800
44,561
+0.00(+0.00%)
May 11, 2023
0.2671
0.3195
0.2671
0.2800
25,306
-0.04(-12.36%)
May 10, 2023
0.2700
0.3195
0.2500
0.3195
251,251
+0.05(+20.57%)
May 09, 2023
0.2605
0.2800
0.2605
0.2650
11,269
+0.00(+0.95%)
May 08, 2023
0.2610
0.2975
0.2605
0.2625
46,575
-0.03(-9.48%)
May 05, 2023
0.3000
0.3375
0.2500
0.2900
95,730
-0.01(-3.33%)
May 04, 2023
0.2415
0.3500
0.2415
0.3000
193,835
+0.03(+13.21%)
May 03, 2023
0.2400
0.2698
0.2210
0.2650
238,627
+0.00(+0.00%)
May 02, 2023
0.2605
0.2889
0.2475
0.2650
103,509
-0.02(-5.36%)
May 01, 2023
0.2605
0.2944
0.2605
0.2800
66,260
-0.01(-4.92%)
Apr 28, 2023
0.2895
0.3035
0.2500
0.2945
152,583
-0.01(-3.44%)
Apr 27, 2023
0.2560
0.3100
0.2560
0.3050
12,718
+0.00(+0.83%)
Apr 26, 2023
0.3200
0.3200
0.2611
0.3025
26,804
+0.00(+0.83%)
Apr 25, 2023
0.2401
0.3300
0.2401
0.3000
93,340
+0.00(+0.00%)
Apr 24, 2023
0.3000
0.3108
0.2800
0.3000
48,949
-0.02(-5.60%)
Apr 21, 2023
0.2994
0.3300
0.2900
0.3178
43,957
+0.03(+9.59%)
Apr 20, 2023
0.2912
0.3099
0.2801
0.2900
99,509
-0.02(-6.42%)
Apr 19, 2023
0.3000
0.3199
0.3000
0.3099
69,081
-0.01(-3.13%)
Apr 18, 2023
0.3400
0.3400
0.3000
0.3199
131,038
-0.01(-3.06%)
Apr 17, 2023
0.3300
0.3600
0.3300
0.3300
12,244
-0.01(-4.35%)
Apr 14, 2023
0.3550
0.3724
0.3040
0.3450
110,631
-0.03(-6.76%)
Apr 13, 2023
0.2810
0.3950
0.2810
0.3700
29,233
+0.03(+8.82%)
Apr 12, 2023
0.3700
0.3950
0.2810
0.3400
57,963
-0.02(-4.74%)
Apr 11, 2023
0.3300
0.3590
0.3030
0.3569
49,493
+0.02(+6.19%)
Apr 10, 2023
0.3170
0.3390
0.3040
0.3361
21,574
+0.01(+2.22%)
Apr 06, 2023
0.3448
0.3590
0.3106
0.3288
65,475
-0.02(-5.16%)
Apr 05, 2023
0.3305
0.3566
0.3305
0.3467
13,670
-0.00(-0.34%)
Apr 04, 2023
0.3446
0.3595
0.3300
0.3479
29,049
+0.01(+4.16%)
Apr 03, 2023
0.3341
0.3595
0.3030
0.3340
128,336
-0.02(-6.47%)
Mar 31, 2023
0.3440
0.3653
0.3364
0.3571
18,783
+0.01(+2.91%)
Mar 30, 2023
0.3560
0.3600
0.3340
0.3470
42,050
-0.01(-2.53%)
Mar 29, 2023
0.3500
0.3744
0.3450
0.3560
45,250
+0.01(+3.19%)
Mar 28, 2023
0.3544
0.3708
0.3370
0.3450
37,820
-0.03(-7.88%)
Mar 27, 2023
0.3690
0.3745
0.3340
0.3745
107,508
+0.01(+1.49%)
Mar 24, 2023
0.3305
0.3690
0.3305
0.3690
49,126
+0.04(+11.38%)
Mar 23, 2023
0.3658
0.3735
0.3313
0.3313
58,392
-0.03(-8.10%)
Mar 22, 2023
0.3351
0.3735
0.3350
0.3605
50,501
+0.00(+0.00%)
Mar 21, 2023
0.3305
0.3805
0.3305
0.3605
101,357
+0.03(+9.08%)
Mar 20, 2023
0.3305
0.3730
0.3300
0.3305
108,795
-0.02(-5.44%)
Mar 17, 2023
0.3550
0.3550
0.3300
0.3495
38,718
-0.00(-0.63%)
Mar 16, 2023
0.3510
0.3911
0.3510
0.3517
52,215
-0.02(-4.43%)
Mar 15, 2023
0.3380
0.3680
0.3380
0.3680
37,787
+0.03(+8.88%)
Mar 14, 2023
0.3443
0.3690
0.3230
0.3380
55,986
+0.00(+0.75%)
Mar 13, 2023
0.3513
0.3700
0.3150
0.3355
70,461
-0.02(-6.81%)
Mar 10, 2023
0.3820
0.4195
0.3500
0.3600
201,271
-0.05(-11.22%)
Mar 09, 2023
0.3726
0.4243
0.3670
0.4055
403,953
+0.04(+10.49%)
Mar 08, 2023
0.3909
0.3948
0.3473
0.3670
140,945
-0.02(-6.21%)
Mar 07, 2023
0.3755
0.3950
0.3450
0.3913
22,835
+0.00(+0.38%)
Mar 06, 2023
0.3755
0.3999
0.3755
0.3898
119,604
+0.01(+2.71%)
Mar 03, 2023
0.3621
0.3890
0.3450
0.3795
101,376
+0.03(+10.00%)
Mar 02, 2023
0.3600
0.3620
0.3220
0.3450
108,454
-0.01(-1.43%)
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.