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
180 Life Sciences Corp
(NQ:
ATNF
)
1.630
+0.040 (+2.52%)
Streaming Delayed Price
Updated: 11:16 AM EDT, Jun 14, 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
3.120
3.860
3.090
3.520
93,491
+0.37(+11.75%)
Feb 28, 2024
3.420
3.900
3.000
3.150
142,618
+2.96(+1515.38%)
Feb 27, 2024
0.1973
0.2148
0.1851
0.1950
768,586
-0.00(-2.45%)
Feb 26, 2024
0.2000
0.2050
0.1900
0.1999
539,114
+0.01(+5.49%)
Feb 23, 2024
0.1868
0.2000
0.1812
0.1895
1,601,969
-0.01(-2.87%)
Feb 22, 2024
0.2095
0.2095
0.1890
0.1951
190,863
+0.00(+1.99%)
Feb 21, 2024
0.2100
0.2150
0.1900
0.1913
529,333
-0.02(-11.02%)
Feb 20, 2024
0.2100
0.2500
0.2001
0.2150
709,372
+0.01(+4.72%)
Feb 16, 2024
0.2000
0.2100
0.1971
0.2053
88,259
-0.00(-2.24%)
Feb 15, 2024
0.2000
0.2100
0.1950
0.2100
303,036
+0.00(+0.00%)
Feb 14, 2024
0.2200
0.2200
0.2032
0.2100
154,783
+0.00(+0.05%)
Feb 13, 2024
0.2100
0.2210
0.2000
0.2099
290,646
-0.00(-0.05%)
Feb 12, 2024
0.1950
0.2190
0.1950
0.2100
195,882
+0.01(+4.27%)
Feb 09, 2024
0.2035
0.2081
0.1930
0.2014
118,241
-0.01(-3.59%)
Feb 08, 2024
0.2130
0.2130
0.1909
0.2089
107,169
+0.01(+7.57%)
Feb 07, 2024
0.2085
0.2085
0.1922
0.1942
66,447
+0.00(+0.05%)
Feb 06, 2024
0.1936
0.2039
0.1910
0.1941
58,321
-0.00(-0.46%)
Feb 05, 2024
0.2000
0.2084
0.1900
0.1950
108,722
-0.01(-4.60%)
Feb 02, 2024
0.1990
0.2044
0.1920
0.2044
112,699
+0.00(+2.20%)
Feb 01, 2024
0.2000
0.2060
0.1823
0.2000
219,680
-0.01(-6.54%)
Jan 31, 2024
0.2100
0.2159
0.2000
0.2140
211,417
+0.01(+4.59%)
Jan 30, 2024
0.2171
0.2189
0.2010
0.2046
118,216
-0.00(-2.34%)
Jan 29, 2024
0.2300
0.2300
0.2095
0.2095
254,480
-0.02(-8.75%)
Jan 26, 2024
0.2120
0.2399
0.2120
0.2296
380,101
+0.01(+5.56%)
Jan 25, 2024
0.2220
0.2284
0.2100
0.2175
103,990
+0.00(+0.00%)
Jan 24, 2024
0.2150
0.2300
0.2101
0.2175
312,740
+0.01(+3.03%)
Jan 23, 2024
0.2200
0.2349
0.2100
0.2111
314,398
+0.00(+0.52%)
Jan 22, 2024
0.2100
0.2140
0.2002
0.2100
341,104
+0.01(+2.44%)
Jan 19, 2024
0.1941
0.2050
0.1919
0.2050
178,116
+0.01(+6.66%)
Jan 18, 2024
0.1900
0.2048
0.1850
0.1922
308,557
+0.00(+1.00%)
Jan 17, 2024
0.1900
0.2079
0.1900
0.1903
217,653
-0.01(-4.85%)
Jan 16, 2024
0.1900
0.2075
0.1851
0.2000
398,310
-0.00(-1.09%)
Jan 12, 2024
0.2175
0.2175
0.2000
0.2022
652,841
-0.02(-9.77%)
Jan 11, 2024
0.2300
0.2380
0.2115
0.2241
1,456,916
-0.08(-25.32%)
Jan 10, 2024
0.2150
0.3100
0.2029
0.3001
5,716,655
+0.08(+36.53%)
Jan 09, 2024
0.2120
0.2205
0.1980
0.2198
811,696
+0.02(+10.62%)
Jan 08, 2024
0.1785
0.2059
0.1700
0.1987
676,565
+0.01(+7.99%)
Jan 05, 2024
0.1965
0.2010
0.1811
0.1840
1,494,717
-0.03(-15.90%)
Jan 04, 2024
0.2264
0.2315
0.2050
0.2188
21,569,178
+0.01(+6.73%)
Jan 03, 2024
0.2081
0.2125
0.1900
0.2050
218,511
-0.00(-0.34%)
Jan 02, 2024
0.2060
0.2200
0.2000
0.2057
126,491
-0.01(-3.65%)
Dec 29, 2023
0.2095
0.2218
0.2010
0.2135
351,852
+0.00(+1.18%)
Dec 28, 2023
0.2045
0.2148
0.1900
0.2110
355,506
+0.00(+1.44%)
Dec 27, 2023
0.1878
0.2290
0.1810
0.2080
1,397,143
+0.02(+9.94%)
Dec 26, 2023
0.1900
0.1954
0.1791
0.1892
343,032
+0.00(+1.67%)
Dec 22, 2023
0.1750
0.1963
0.1700
0.1861
572,684
+0.02(+10.05%)
Dec 21, 2023
0.1796
0.1800
0.1616
0.1691
277,055
-0.01(-4.46%)
Dec 20, 2023
0.1700
0.1880
0.1700
0.1770
183,926
+0.00(+1.96%)
Dec 19, 2023
0.1600
0.1779
0.1600
0.1736
156,673
+0.00(+2.78%)
Dec 18, 2023
0.1765
0.1780
0.1501
0.1689
873,487
-0.02(-10.16%)
Dec 15, 2023
0.2090
0.2090
0.1700
0.1880
1,053,477
-0.02(-10.05%)
Dec 14, 2023
0.2000
0.2304
0.1912
0.2090
876,513
+0.01(+3.98%)
Dec 13, 2023
0.1888
0.2561
0.1880
0.2010
3,900,971
+0.01(+7.14%)
Dec 12, 2023
0.1919
0.2020
0.1821
0.1876
440,550
-0.01(-4.77%)
Dec 11, 2023
0.2387
0.2387
0.1750
0.1970
1,222,006
-0.04(-17.23%)
Dec 08, 2023
0.2310
0.2454
0.2200
0.2380
305,587
-0.00(-0.79%)
Dec 07, 2023
0.2450
0.2501
0.2250
0.2399
722,020
-0.01(-2.64%)
Dec 06, 2023
0.2600
0.2800
0.2250
0.2464
1,522,473
-0.02(-7.05%)
Dec 05, 2023
0.2900
0.2900
0.2500
0.2651
1,004,951
-0.03(-10.41%)
Dec 04, 2023
0.3300
0.3513
0.2580
0.2959
3,152,317
+0.01(+4.56%)
Dec 01, 2023
0.2630
0.3300
0.2601
0.2830
659,086
+0.01(+4.43%)
Nov 30, 2023
0.2600
0.3491
0.2580
0.2710
1,870,710
-0.01(-3.56%)
Nov 29, 2023
0.3754
0.3754
0.2753
0.2810
10,566,737
-0.06(-16.62%)
Nov 28, 2023
0.3200
0.3648
0.3167
0.3370
3,406,026
+0.02(+7.70%)
Nov 27, 2023
0.3250
0.3250
0.3100
0.3129
75,366
-0.01(-2.52%)
Nov 24, 2023
0.3441
0.3462
0.3135
0.3210
47,244
-0.02(-5.48%)
Nov 22, 2023
0.3800
0.3800
0.3305
0.3396
85,273
-0.02(-5.67%)
Nov 21, 2023
0.3510
0.3800
0.3426
0.3600
16,638
-0.01(-2.44%)
Nov 20, 2023
0.3600
0.4108
0.3415
0.3690
121,515
+0.01(+2.22%)
Nov 17, 2023
0.4175
0.4175
0.3505
0.3610
65,753
-0.03(-7.44%)
Nov 16, 2023
0.3675
0.4096
0.3313
0.3900
185,297
+0.03(+8.36%)
Nov 15, 2023
0.3540
0.3800
0.3320
0.3599
229,206
+0.02(+4.62%)
Nov 14, 2023
0.4100
0.4551
0.3277
0.3440
650,341
-0.12(-26.23%)
Nov 13, 2023
0.3900
0.4860
0.3705
0.4663
1,745,286
+0.06(+15.16%)
Nov 10, 2023
0.4000
0.4050
0.3700
0.4049
66,681
+0.02(+4.81%)
Nov 09, 2023
0.4020
0.4020
0.3713
0.3863
72,157
-0.02(-5.78%)
Nov 08, 2023
0.4000
0.4100
0.3700
0.4100
41,813
+0.04(+9.48%)
Nov 07, 2023
0.4044
0.4200
0.3600
0.3745
115,966
-0.03(-7.53%)
Nov 06, 2023
0.4244
0.4298
0.4045
0.4050
36,849
-0.02(-5.26%)
Nov 03, 2023
0.4499
0.4500
0.4100
0.4275
32,158
-0.01(-2.84%)
Nov 02, 2023
0.4201
0.4400
0.4150
0.4400
22,469
+0.01(+2.33%)
Nov 01, 2023
0.4168
0.4349
0.4116
0.4300
30,074
+0.00(+0.00%)
Oct 31, 2023
0.4101
0.4345
0.4101
0.4300
15,603
-0.00(-1.06%)
Oct 30, 2023
0.4348
0.4348
0.3900
0.4346
59,030
+0.01(+1.80%)
Oct 27, 2023
0.4700
0.4700
0.4039
0.4269
36,315
-0.03(-6.38%)
Oct 26, 2023
0.4300
0.4796
0.4300
0.4560
20,484
+0.01(+1.79%)
Oct 25, 2023
0.4500
0.4550
0.4038
0.4480
16,925
+0.01(+2.14%)
Oct 24, 2023
0.4700
0.4700
0.4120
0.4386
29,526
+0.01(+2.00%)
Oct 23, 2023
0.4100
0.4996
0.3871
0.4300
63,451
-0.02(-4.44%)
Oct 20, 2023
0.4055
0.4709
0.3564
0.4500
144,061
+0.00(+1.01%)
Oct 19, 2023
0.5047
0.5900
0.3700
0.4455
253,761
-0.06(-12.65%)
Oct 18, 2023
0.5030
0.5289
0.4800
0.5100
154,703
-0.00(-0.39%)
Oct 17, 2023
0.5238
0.5499
0.5000
0.5120
54,170
-0.01(-1.69%)
Oct 16, 2023
0.5600
0.5598
0.5100
0.5208
59,489
-0.04(-6.98%)
Oct 13, 2023
0.5796
0.5796
0.5206
0.5599
25,896
-0.00(-0.53%)
Oct 12, 2023
0.5808
0.5808
0.5400
0.5629
30,171
+0.00(+0.48%)
Oct 11, 2023
0.5600
0.5950
0.5591
0.5602
26,192
+0.00(+0.02%)
Oct 10, 2023
0.5800
0.6000
0.5500
0.5601
38,438
-0.02(-3.25%)
Oct 09, 2023
0.5781
0.5790
0.5463
0.5789
19,722
-0.01(-1.88%)
Oct 06, 2023
0.6327
0.6327
0.5402
0.5900
41,420
+0.03(+5.36%)
Oct 05, 2023
0.5400
0.5983
0.5365
0.5600
21,752
-0.02(-3.35%)
Oct 04, 2023
0.5800
0.5995
0.5400
0.5794
58,106
-0.02(-3.37%)
Oct 03, 2023
0.5880
0.6200
0.5600
0.5996
29,095
+0.02(+3.38%)
Oct 02, 2023
0.5800
0.6200
0.5800
0.5800
37,533
-0.03(-5.31%)
Sep 29, 2023
0.6100
0.6200
0.5700
0.6125
17,376
+0.01(+1.27%)
Sep 28, 2023
0.6000
0.6300
0.5900
0.6048
38,506
+0.01(+2.51%)
Sep 27, 2023
0.6289
0.6300
0.5760
0.5900
32,156
-0.01(-1.50%)
Sep 26, 2023
0.6000
0.6132
0.5600
0.5990
46,669
+0.04(+6.96%)
Sep 25, 2023
0.5900
0.6479
0.5600
0.5600
43,706
-0.01(-1.89%)
Sep 22, 2023
0.6192
0.6338
0.5600
0.5708
37,465
-0.02(-4.05%)
Sep 21, 2023
0.7000
0.7058
0.5800
0.5949
188,931
-0.12(-16.21%)
Sep 20, 2023
0.6900
0.7359
0.6621
0.7100
277,128
+0.06(+9.99%)
Sep 19, 2023
0.7323
0.7450
0.6236
0.6455
125,059
-0.11(-14.50%)
Sep 18, 2023
0.7200
0.8153
0.7100
0.7550
209,293
-0.07(-8.73%)
Sep 15, 2023
0.5900
0.8272
0.5450
0.8272
696,622
+0.26(+45.12%)
Sep 14, 2023
0.5583
0.5800
0.5380
0.5700
29,199
+0.04(+6.98%)
Sep 13, 2023
0.5200
0.5695
0.5200
0.5328
39,670
-0.01(-1.52%)
Sep 12, 2023
0.5880
0.5880
0.5106
0.5410
89,470
-0.03(-4.59%)
Sep 11, 2023
0.5700
0.5956
0.5255
0.5670
147,207
+0.02(+2.85%)
Sep 08, 2023
0.6000
0.6161
0.5513
0.5513
124,863
-0.06(-9.43%)
Sep 07, 2023
0.6300
0.6578
0.5620
0.6087
197,421
-0.02(-3.72%)
Sep 06, 2023
0.6846
0.6900
0.6200
0.6322
101,976
-0.03(-4.21%)
Sep 05, 2023
0.6400
0.7140
0.6321
0.6600
344,047
-0.01(-1.58%)
Sep 01, 2023
0.6600
0.6950
0.6400
0.6706
145,635
+0.00(+0.54%)
Aug 31, 2023
0.6590
0.6798
0.5997
0.6670
151,944
+0.02(+3.85%)
Aug 30, 2023
0.5510
0.6808
0.5501
0.6423
268,697
+0.07(+11.34%)
Aug 29, 2023
0.5700
0.5809
0.5461
0.5769
74,556
+0.02(+3.39%)
Aug 28, 2023
0.5600
0.5660
0.5398
0.5580
92,474
-0.00(-0.18%)
Aug 25, 2023
0.6120
0.6120
0.5401
0.5590
102,479
-0.04(-6.52%)
Aug 24, 2023
0.6108
0.6480
0.5801
0.5980
103,381
-0.02(-3.39%)
Aug 23, 2023
0.6317
0.6400
0.6007
0.6190
48,966
-0.02(-2.52%)
Aug 22, 2023
0.6359
0.6600
0.6038
0.6350
30,534
-0.00(-0.47%)
Aug 21, 2023
0.6600
0.6600
0.6050
0.6380
85,726
+0.02(+2.74%)
Aug 18, 2023
0.6714
0.6714
0.6001
0.6210
114,926
-0.04(-5.62%)
Aug 17, 2023
0.6686
0.6688
0.6100
0.6580
108,292
+0.02(+2.81%)
Aug 16, 2023
0.7100
0.7164
0.6220
0.6400
324,064
-0.08(-10.86%)
Aug 15, 2023
0.7200
0.7381
0.6634
0.7180
358,525
-0.01(-1.10%)
Aug 14, 2023
0.7100
0.7330
0.6800
0.7260
271,555
+0.00(+0.47%)
Aug 11, 2023
0.6810
0.7500
0.6810
0.7226
271,981
+0.02(+2.82%)
Aug 10, 2023
0.6600
0.8400
0.6600
0.7028
2,190,380
-0.14(-16.73%)
Aug 09, 2023
0.9763
0.9800
0.7301
0.8440
11,086,781
+0.07(+9.43%)
Aug 08, 2023
0.8290
0.8290
0.6901
0.7713
140,785
-0.05(-6.28%)
Aug 07, 2023
0.8828
1.120
0.7859
0.8230
1,044,144
+0.01(+1.63%)
Aug 04, 2023
0.8710
0.9220
0.8084
0.8098
59,159
-0.08(-8.91%)
Aug 03, 2023
0.8800
0.9199
0.8250
0.8890
86,680
-0.02(-2.31%)
Aug 02, 2023
0.9300
0.9893
0.9000
0.9100
42,666
-0.02(-2.15%)
Aug 01, 2023
0.9736
0.9736
0.9167
0.9300
19,692
-0.01(-1.06%)
Jul 31, 2023
0.9400
0.9699
0.9000
0.9400
52,832
+0.02(+2.73%)
Jul 28, 2023
0.9027
0.9280
0.8800
0.9150
37,903
+0.02(+1.67%)
Jul 27, 2023
0.9100
0.9300
0.8953
0.9000
36,752
-0.01(-1.10%)
Jul 26, 2023
0.9700
0.9700
0.8500
0.9100
167,509
-0.11(-10.78%)
Jul 25, 2023
1.020
1.040
0.9900
1.020
51,526
-0.01(-1.45%)
Jul 24, 2023
1.061
1.070
1.020
1.035
52,942
-0.03(-2.36%)
Jul 21, 2023
1.030
1.100
1.030
1.060
26,995
+0.01(+0.93%)
Jul 20, 2023
1.050
1.060
1.040
1.050
32,611
-0.01(-1.39%)
Jul 19, 2023
1.070
1.070
1.040
1.065
28,508
+0.00(+0.00%)
Jul 18, 2023
1.070
1.097
1.040
1.065
33,588
-0.02(-1.39%)
Jul 17, 2023
1.100
1.100
1.040
1.080
45,753
+0.04(+3.85%)
Jul 14, 2023
1.100
1.100
1.040
1.040
65,272
-0.04(-3.70%)
Jul 13, 2023
1.090
1.100
1.071
1.080
13,436
+0.01(+0.93%)
Jul 12, 2023
1.090
1.090
1.050
1.070
10,747
-0.02(-1.83%)
Jul 11, 2023
1.070
1.100
1.060
1.090
21,366
+0.00(+0.00%)
Jul 10, 2023
1.100
1.107
1.060
1.090
30,359
-0.02(-1.80%)
Jul 07, 2023
1.070
1.110
1.070
1.110
21,623
+0.05(+4.91%)
Jul 06, 2023
1.100
1.100
1.040
1.058
58,144
-0.07(-6.37%)
Jul 05, 2023
1.100
1.130
1.080
1.130
102,542
+0.02(+1.80%)
Jul 03, 2023
1.130
1.160
1.110
1.110
28,779
-0.06(-5.13%)
Jun 30, 2023
1.150
1.190
1.140
1.170
34,398
+0.03(+2.63%)
Jun 29, 2023
1.140
1.160
1.110
1.140
27,614
+0.00(+0.00%)
Jun 28, 2023
1.140
1.153
1.100
1.140
43,084
-0.02(-1.52%)
Jun 27, 2023
1.160
1.161
1.130
1.158
46,860
-0.00(-0.21%)
Jun 26, 2023
1.140
1.180
1.131
1.160
52,518
+0.02(+1.75%)
Jun 23, 2023
1.160
1.200
1.140
1.140
48,573
-0.03(-2.56%)
Jun 22, 2023
1.100
1.180
1.100
1.170
81,693
+0.03(+2.63%)
Jun 21, 2023
1.140
1.150
1.100
1.140
71,834
+0.00(+0.00%)
Jun 20, 2023
1.130
1.160
1.130
1.140
95,544
-0.03(-2.56%)
Jun 16, 2023
1.180
1.230
1.130
1.170
142,570
+0.01(+0.86%)
Jun 15, 2023
1.150
1.190
1.130
1.160
92,294
-0.01(-0.85%)
Jun 14, 2023
1.180
1.250
1.140
1.170
121,481
+0.01(+0.86%)
Jun 13, 2023
1.230
1.250
1.140
1.160
102,914
-0.02(-1.69%)
Jun 12, 2023
1.190
1.209
1.139
1.180
75,968
-0.03(-2.48%)
Jun 09, 2023
1.220
1.230
1.160
1.210
136,080
-0.01(-0.82%)
Jun 08, 2023
1.210
1.230
1.180
1.220
126,702
-0.02(-1.61%)
Jun 07, 2023
1.200
1.310
1.200
1.240
178,563
-0.01(-0.80%)
Jun 06, 2023
1.200
1.300
1.150
1.250
231,504
+0.04(+3.31%)
Jun 05, 2023
1.190
1.370
1.150
1.210
861,291
+0.02(+1.68%)
Jun 02, 2023
1.240
1.240
1.130
1.190
114,022
+0.00(+0.00%)
Jun 01, 2023
1.120
1.260
1.100
1.190
157,702
+0.05(+4.39%)
May 31, 2023
1.100
1.160
1.080
1.140
116,028
-0.01(-0.87%)
May 30, 2023
1.160
1.180
1.081
1.150
102,457
-0.03(-2.54%)
May 26, 2023
1.210
1.216
1.160
1.180
79,460
-0.02(-1.67%)
May 25, 2023
1.250
1.250
1.160
1.200
130,357
-0.05(-4.00%)
May 24, 2023
1.280
1.390
1.230
1.250
293,426
-0.06(-4.58%)
May 23, 2023
1.280
1.430
1.140
1.310
889,589
+0.03(+2.34%)
May 22, 2023
1.200
1.330
1.010
1.280
982,197
+0.03(+2.40%)
May 19, 2023
1.140
1.470
1.140
1.250
14,519,846
+0.21(+20.19%)
May 18, 2023
0.9800
1.070
0.9586
1.040
666,594
+0.06(+6.29%)
May 17, 2023
1.000
1.000
0.9411
0.9785
35,965
+0.01(+0.87%)
May 16, 2023
1.010
1.020
0.9400
0.9701
51,041
-0.06(-5.82%)
May 15, 2023
0.9409
1.030
0.9409
1.030
94,979
+0.06(+6.19%)
May 12, 2023
1.030
1.034
0.9600
0.9700
114,568
-0.07(-6.73%)
May 11, 2023
1.070
1.080
1.020
1.040
104,792
-0.03(-2.80%)
May 10, 2023
1.050
1.090
1.050
1.070
32,787
-0.02(-1.83%)
May 09, 2023
1.060
1.090
1.050
1.090
83,373
+0.01(+0.93%)
May 08, 2023
1.080
1.120
1.060
1.080
67,638
-0.01(-0.92%)
May 05, 2023
1.050
1.180
1.050
1.090
162,593
+0.03(+2.83%)
May 04, 2023
1.090
1.120
1.050
1.060
136,330
-0.06(-5.36%)
May 03, 2023
1.110
1.120
1.050
1.120
116,648
+0.02(+1.82%)
May 02, 2023
1.080
1.100
1.050
1.100
77,017
+0.00(+0.00%)
May 01, 2023
1.110
1.140
1.100
1.100
67,779
-0.05(-4.35%)
Apr 28, 2023
1.130
1.150
1.100
1.150
85,565
+0.02(+1.77%)
Apr 27, 2023
1.040
1.150
1.040
1.130
125,298
+0.06(+5.61%)
Apr 26, 2023
1.070
1.100
1.030
1.070
101,505
-0.03(-2.73%)
Apr 25, 2023
1.170
1.170
1.070
1.100
207,716
-0.06(-5.17%)
Apr 24, 2023
1.220
1.220
1.130
1.160
172,359
-0.03(-2.52%)
Apr 21, 2023
1.240
1.260
1.180
1.190
127,137
-0.05(-4.03%)
Apr 20, 2023
1.230
1.270
1.200
1.240
136,712
+0.02(+1.64%)
Apr 19, 2023
1.260
1.300
1.200
1.220
295,922
-0.07(-5.43%)
Apr 18, 2023
1.300
1.320
1.260
1.290
151,267
+0.00(+0.00%)
Apr 17, 2023
1.250
1.350
1.230
1.290
332,542
+0.05(+4.03%)
Apr 14, 2023
1.210
1.290
1.200
1.240
274,768
-0.04(-3.13%)
Apr 13, 2023
1.180
1.295
1.180
1.280
312,872
+0.06(+4.92%)
Apr 12, 2023
1.150
1.230
1.150
1.220
235,470
-0.01(-0.81%)
Apr 11, 2023
1.180
1.230
1.130
1.230
439,588
+0.02(+1.65%)
Apr 10, 2023
1.230
1.340
1.150
1.210
661,786
-0.02(-1.63%)
Apr 06, 2023
1.380
1.420
1.200
1.230
1,220,561
-0.20(-13.99%)
Apr 05, 2023
2.110
2.700
1.240
1.430
31,174,792
-0.35(-19.66%)
Apr 04, 2023
1.850
1.870
1.770
1.780
23,967
-0.11(-5.82%)
Apr 03, 2023
1.780
1.990
1.780
1.890
112,605
+0.09(+5.00%)
Mar 31, 2023
1.710
1.800
1.700
1.800
61,247
+0.13(+7.78%)
Mar 30, 2023
1.820
1.850
1.595
1.670
167,856
-0.14(-7.73%)
Mar 29, 2023
1.890
1.890
1.800
1.810
39,956
-0.03(-1.63%)
Mar 28, 2023
1.810
1.902
1.810
1.840
46,087
-0.03(-1.60%)
Mar 27, 2023
1.960
2.000
1.867
1.870
91,339
-0.08(-4.10%)
Mar 24, 2023
1.990
1.996
1.870
1.950
59,896
+0.03(+1.56%)
Mar 23, 2023
2.010
2.030
1.900
1.920
29,385
-0.08(-4.00%)
Mar 22, 2023
2.070
2.070
1.930
2.000
29,553
-0.05(-2.44%)
Mar 21, 2023
2.020
2.140
2.019
2.050
23,744
+0.03(+1.49%)
Mar 20, 2023
2.150
2.170
1.975
2.020
62,873
-0.10(-4.72%)
Mar 17, 2023
2.180
2.220
2.120
2.120
80,268
-0.02(-0.93%)
Mar 16, 2023
2.050
2.150
2.050
2.140
37,442
+0.07(+3.38%)
Mar 15, 2023
2.250
2.370
1.910
2.070
149,753
-0.24(-10.39%)
Mar 14, 2023
2.490
2.500
2.310
2.310
68,657
-0.13(-5.33%)
Mar 13, 2023
2.500
2.620
2.420
2.440
51,914
-0.10(-3.94%)
Mar 10, 2023
2.560
2.810
2.500
2.540
60,218
-0.10(-3.96%)
Mar 09, 2023
2.710
2.750
2.630
2.645
36,809
-0.11(-3.83%)
Mar 08, 2023
2.760
2.850
2.700
2.750
27,551
-0.04(-1.43%)
Mar 07, 2023
2.740
2.860
2.720
2.790
78,392
+0.01(+0.36%)
Mar 06, 2023
2.800
2.870
2.705
2.780
105,763
-0.03(-1.07%)
Mar 03, 2023
2.640
2.850
2.640
2.810
75,554
+0.12(+4.46%)
Mar 02, 2023
2.900
2.900
2.680
2.690
31,916
-0.06(-2.18%)
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.