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
Loop Energy Inc
(TSX:
LPEN
)
0.0450
UNCHANGED
Streaming Delayed Price
Updated: 1:59 PM EDT, Jun 3, 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
0.1550
0.1600
0.1550
0.1600
1,125
+0.01(+6.67%)
Feb 28, 2024
0.1500
0.1700
0.1500
0.1500
130,802
-0.02(-9.09%)
Feb 27, 2024
0.1750
0.1750
0.1550
0.1650
16,742
-0.01(-2.94%)
Feb 26, 2024
0.1700
0.1700
0.1650
0.1700
36,570
+0.01(+6.25%)
Feb 23, 2024
0.1700
0.1700
0.1600
0.1600
80,743
-0.01(-5.88%)
Feb 22, 2024
0.1750
0.1750
0.1700
0.1700
2,330
+0.00(+0.00%)
Feb 21, 2024
0.1700
0.1750
0.1700
0.1700
12,084
-0.00(-2.86%)
Feb 20, 2024
0.1700
0.1750
0.1700
0.1750
14,938
+0.01(+9.37%)
Feb 16, 2024
0.1600
0
+0.01(+6.67%)
Feb 15, 2024
0.1750
0.1750
0.1500
0.1500
170,952
-0.02(-14.29%)
Feb 14, 2024
0.1750
0.1750
0.1750
0.1750
28,982
+0.00(+0.00%)
Feb 13, 2024
0.1850
0.1850
0.1750
0.1750
39,855
-0.01(-2.78%)
Feb 12, 2024
0.1900
0.1900
0.1650
0.1800
69,450
+0.00(+0.00%)
Feb 09, 2024
0.1800
0.1800
0.1800
0.1800
7,015
+0.00(+0.00%)
Feb 08, 2024
0.1850
0.1850
0.1800
0.1800
10,758
+0.00(+0.00%)
Feb 07, 2024
0.1800
0.1900
0.1800
0.1800
22,601
+0.00(+0.00%)
Feb 06, 2024
0.1800
0.1900
0.1800
0.1800
32,136
+0.00(+0.00%)
Feb 05, 2024
0.1900
0.1900
0.1700
0.1800
41,204
+0.01(+9.09%)
Feb 02, 2024
0.1900
0.1900
0.1650
0.1650
16,278
-0.01(-2.94%)
Feb 01, 2024
0.1850
0.1850
0.1650
0.1700
43,042
+0.00(+0.00%)
Jan 31, 2024
0.1600
0.1700
0.1600
0.1700
5,833
+0.01(+3.03%)
Jan 30, 2024
0.1800
0.1800
0.1650
0.1650
40,000
-0.01(-2.94%)
Jan 29, 2024
0.1900
0.1900
0.1700
0.1700
26,552
+0.01(+6.25%)
Jan 26, 2024
0.1600
0.1700
0.1600
0.1600
66,083
+0.00(+0.00%)
Jan 25, 2024
0.1650
0.1650
0.1600
0.1600
10,000
+0.01(+6.67%)
Jan 24, 2024
0.1800
0.1800
0.1500
0.1500
50,700
+0.01(+7.14%)
Jan 23, 2024
0.1500
0.1600
0.1400
0.1400
28,203
+0.02(+12.00%)
Jan 22, 2024
0.1600
0.1600
0.1250
0.1250
34,000
-0.02(-16.67%)
Jan 19, 2024
0.1500
0.1500
0.1500
0.1500
2,500
+0.00(+0.00%)
Jan 18, 2024
0.1400
0.1550
0.1300
0.1500
18,210
-0.01(-3.23%)
Jan 17, 2024
0.1650
0.1650
0.1500
0.1550
66,434
-0.01(-6.06%)
Jan 16, 2024
0.1550
0.1650
0.1550
0.1650
13,500
-0.01(-8.33%)
Jan 15, 2024
0.1900
0.1900
0.1800
0.1800
49,736
-0.01(-5.26%)
Jan 12, 2024
0.1800
0.1900
0.1800
0.1900
48,000
+0.01(+5.56%)
Jan 11, 2024
0.1950
0.1950
0.1800
0.1800
40,000
-0.02(-7.69%)
Jan 10, 2024
0.1850
0.1950
0.1850
0.1950
21,000
+0.01(+5.41%)
Jan 09, 2024
0.1950
0.1950
0.1850
0.1850
59,566
+0.00(+0.00%)
Jan 08, 2024
0.1950
0.1950
0.1800
0.1850
115,361
-0.01(-2.63%)
Jan 05, 2024
0.1900
0.1900
0.1850
0.1900
36,531
+0.01(+2.70%)
Jan 04, 2024
0.1700
0.1850
0.1650
0.1850
71,600
+0.00(+0.00%)
Jan 03, 2024
0.1750
0.1925
0.1700
0.1850
135,434
+0.00(+0.00%)
Jan 02, 2024
0.1500
0.2100
0.1500
0.1850
195,044
+0.04(+23.33%)
Dec 29, 2023
0.1500
0
+0.01(+7.14%)
Dec 28, 2023
0.1450
0.1500
0.1400
0.1400
15,655
+0.01(+7.69%)
Dec 27, 2023
0.1350
0.1350
0.1300
0.1300
32,630
+0.01(+4.00%)
Dec 22, 2023
0.1250
0
+0.00(+0.00%)
Dec 21, 2023
0.1200
0.1250
0.1200
0.1250
5,090
-0.01(-3.85%)
Dec 20, 2023
0.1350
0.1400
0.1300
0.1300
37,656
+0.01(+8.33%)
Dec 19, 2023
0.1400
0.1600
0.1200
0.1200
103,325
-0.02(-14.29%)
Dec 18, 2023
0.1500
0.1500
0.1300
0.1400
34,856
+0.02(+12.00%)
Dec 15, 2023
0.1300
0.1300
0.1050
0.1250
15,286
+0.01(+4.17%)
Dec 14, 2023
0.1100
0.1250
0.1100
0.1200
12,000
+0.02(+20.00%)
Dec 13, 2023
0.1400
0.1400
0.1000
0.1000
61,545
-0.01(-13.04%)
Dec 12, 2023
0.1200
0.1250
0.1150
0.1150
26,000
+0.01(+4.55%)
Dec 11, 2023
0.1250
0.1250
0.1100
0.1100
108,737
-0.03(-21.43%)
Dec 08, 2023
0.0950
0.1500
0.0900
0.1400
301,504
+0.05(+55.56%)
Dec 07, 2023
0.0950
0.1000
0.0900
0.0900
50,005
+0.00(+0.00%)
Dec 06, 2023
0.0850
0.0900
0.0850
0.0900
2,054
+0.00(+0.00%)
Dec 05, 2023
0.0950
0.0950
0.0850
0.0900
79,669
+0.00(+0.00%)
Dec 04, 2023
0.0900
0.0950
0.0850
0.0900
30,340
+0.00(+5.88%)
Dec 01, 2023
0.0650
0.0900
0.0650
0.0850
77,630
+0.01(+21.43%)
Nov 30, 2023
0.0700
0.0700
0.0650
0.0700
216,000
+0.00(+0.00%)
Nov 29, 2023
0.0650
0.0750
0.0650
0.0700
59,000
+0.01(+7.69%)
Nov 28, 2023
0.0800
0.0800
0.0650
0.0650
180,412
-0.01(-13.33%)
Nov 27, 2023
0.0800
0.0800
0.0750
0.0750
78,274
+0.00(+0.00%)
Nov 24, 2023
0.0800
0.0850
0.0750
0.0750
108,039
+0.00(+7.14%)
Nov 23, 2023
0.0900
0.0900
0.0700
0.0700
292,174
-0.01(-12.50%)
Nov 22, 2023
0.0850
0.0850
0.0700
0.0800
99,311
+0.01(+6.67%)
Nov 21, 2023
0.0900
0.0900
0.0750
0.0750
62,004
-0.01(-6.25%)
Nov 20, 2023
0.1000
0.1000
0.0800
0.0800
47,319
-0.01(-5.88%)
Nov 17, 2023
0.0850
0.0850
0.0800
0.0850
207,785
+0.00(+0.00%)
Nov 16, 2023
0.0950
0.0950
0.0850
0.0850
113,030
-0.00(-5.56%)
Nov 15, 2023
0.0850
0.0950
0.0850
0.0900
19,525
+0.00(+0.00%)
Nov 14, 2023
0.0900
0.0900
0.0900
0.0900
20,980
+0.00(+0.00%)
Nov 13, 2023
0.0950
0.0950
0.0850
0.0900
128,510
+0.00(+0.00%)
Nov 10, 2023
0.0900
0.0950
0.0850
0.0900
17,008
-0.01(-5.26%)
Nov 09, 2023
0.1000
0.1000
0.0900
0.0950
92,855
-0.01(-5.00%)
Nov 08, 2023
0.0950
0.1000
0.0900
0.1000
130,505
+0.01(+11.11%)
Nov 07, 2023
0.1100
0.1100
0.0850
0.0900
89,851
-0.01(-14.29%)
Nov 06, 2023
0.1100
0.1100
0.1000
0.1050
60,600
+0.00(+5.00%)
Nov 03, 2023
0.1100
0.1100
0.0950
0.1000
75,137
-0.00(-4.76%)
Nov 02, 2023
0.1000
0.1100
0.1000
0.1050
69,000
+0.01(+16.67%)
Nov 01, 2023
0.1100
0.1100
0.0900
0.0900
99,190
-0.01(-10.00%)
Oct 31, 2023
0.0900
0.1000
0.0900
0.1000
59,763
+0.00(+0.00%)
Oct 30, 2023
0.1300
0.1300
0.1000
0.1000
235,701
-0.03(-23.08%)
Oct 27, 2023
0.1400
0.1400
0.1000
0.1300
136,166
-0.01(-3.70%)
Oct 26, 2023
0.1500
0.1500
0.1350
0.1350
106,910
-0.01(-6.90%)
Oct 25, 2023
0.1850
0.1850
0.1450
0.1450
52,584
-0.01(-3.33%)
Oct 24, 2023
0.1750
0.1750
0.1450
0.1500
103,680
-0.02(-9.09%)
Oct 23, 2023
0.2000
0.2000
0.1650
0.1650
40,592
-0.04(-17.50%)
Oct 20, 2023
0.2000
0.2000
0.1650
0.2000
12,009
+0.01(+5.26%)
Oct 19, 2023
0.1850
0.1900
0.1750
0.1900
34,178
+0.03(+18.75%)
Oct 18, 2023
0.1600
0.1600
0.1600
0.1600
13,689
+0.00(+0.00%)
Oct 17, 2023
0.1500
0.1600
0.1450
0.1600
63,775
+0.02(+18.52%)
Oct 16, 2023
0.1900
0.2100
0.1350
0.1350
94,729
-0.07(-32.50%)
Oct 13, 2023
0.2100
0.2250
0.2000
0.2000
70,510
-0.03(-13.04%)
Oct 12, 2023
0.2500
0.2500
0.2150
0.2300
40,550
-0.02(-8.00%)
Oct 11, 2023
0.2600
0.2900
0.2500
0.2500
50,038
+0.00(+0.00%)
Oct 10, 2023
0.2800
0.2800
0.2300
0.2500
71,707
+0.02(+8.70%)
Oct 06, 2023
0.2300
0
+0.01(+4.55%)
Oct 05, 2023
0.2100
0.2300
0.2100
0.2200
18,760
+0.04(+22.22%)
Oct 04, 2023
0.1800
0.2050
0.1800
0.1800
31,830
+0.01(+9.09%)
Oct 03, 2023
0.1900
0.1900
0.1650
0.1650
6,000
-0.02(-13.16%)
Oct 02, 2023
0.2000
0.2000
0.1800
0.1900
82,432
+0.00(+0.00%)
Sep 29, 2023
0.2000
0.2000
0.1600
0.1900
56,573
-0.01(-5.00%)
Sep 28, 2023
0.2000
0.2050
0.1750
0.2000
9,186
+0.01(+5.26%)
Sep 27, 2023
0.2100
0.2100
0.1600
0.1900
71,548
-0.01(-7.32%)
Sep 26, 2023
0.2200
0.2200
0.2000
0.2050
11,200
-0.03(-10.87%)
Sep 25, 2023
0.2550
0.2300
0.2050
0.2300
47,406
-0.02(-9.80%)
Sep 22, 2023
0.2900
0.3000
0.2400
0.2550
88,199
-0.03(-8.93%)
Sep 21, 2023
0.3500
0.3500
0.2800
0.2800
77,850
-0.04(-12.50%)
Sep 20, 2023
0.4600
0.4700
0.3000
0.3200
148,104
-0.18(-36.00%)
Sep 19, 2023
0.5000
0.5100
0.5000
0.5000
12,200
+0.02(+4.17%)
Sep 18, 2023
0.5400
0.5400
0.4500
0.4800
28,179
-0.07(-12.73%)
Sep 15, 2023
0.5500
0.5500
0.5100
0.5500
26,043
+0.02(+3.77%)
Sep 14, 2023
0.5400
0.5500
0.5300
0.5300
7,330
-0.01(-1.85%)
Sep 13, 2023
0.5100
0.5500
0.5100
0.5400
23,396
+0.01(+1.89%)
Sep 12, 2023
0.5000
0.5300
0.5000
0.5300
20,600
+0.03(+6.00%)
Sep 11, 2023
0.5200
0.5200
0.5000
0.5000
21,523
+0.00(+0.00%)
Sep 08, 2023
0.5000
0.5000
0.5000
0.5000
1,590
+0.00(+0.00%)
Sep 07, 2023
0.5000
0.5000
0.5000
0.5000
5,071
+0.00(+0.00%)
Sep 06, 2023
0.5300
0.5300
0.5000
0.5000
10,664
-0.03(-5.66%)
Sep 05, 2023
0.5600
0.5600
0.5300
0.5300
10,971
-0.02(-3.64%)
Sep 01, 2023
0.5500
0
-0.01(-1.79%)
Aug 31, 2023
0.5600
0.5600
0.5500
0.5600
5,533
+0.01(+1.82%)
Aug 30, 2023
0.5600
0.5700
0.5500
0.5500
17,528
-0.03(-5.17%)
Aug 29, 2023
0.5800
0.5800
0.5800
0.5800
8,600
-0.01(-1.69%)
Aug 28, 2023
0.6200
0.6200
0.5800
0.5900
4,004
+0.04(+7.27%)
Aug 25, 2023
0.5800
0.5800
0.5500
0.5500
2,025
-0.03(-5.17%)
Aug 24, 2023
0.5800
0.5800
0.5700
0.5800
10,768
+0.01(+1.75%)
Aug 23, 2023
0.6000
0.6000
0.5700
0.5700
10,607
-0.03(-5.00%)
Aug 22, 2023
0.6500
0.6500
0.6000
0.6000
3,264
-0.02(-3.23%)
Aug 21, 2023
0.6200
0.6200
0.6200
0.6200
1,250
+0.02(+3.33%)
Aug 18, 2023
0.6000
0.6100
0.6000
0.6000
9,100
-0.01(-1.64%)
Aug 17, 2023
0.6600
0.6600
0.6100
0.6100
6,500
+0.01(+1.67%)
Aug 16, 2023
0.6000
0.6000
0.6000
0.6000
3,125
+0.00(+0.00%)
Aug 15, 2023
0.6500
0.6600
0.6000
0.6000
29,506
-0.05(-7.69%)
Aug 14, 2023
0.6700
0.6700
0.6500
0.6500
2,744
+0.01(+1.56%)
Aug 11, 2023
0.6600
0.6600
0.6400
0.6400
5,750
+0.01(+1.59%)
Aug 10, 2023
0.6400
0.6400
0.6300
0.6300
23,360
-0.06(-8.70%)
Aug 09, 2023
0.7100
0.7100
0.6900
0.6900
6,684
+0.06(+9.52%)
Aug 08, 2023
0.7200
0.7200
0.6200
0.6300
34,251
-0.06(-8.70%)
Aug 04, 2023
0.6900
0
-0.04(-5.48%)
Aug 03, 2023
0.6700
0.7300
0.6300
0.7300
45,515
+0.05(+7.35%)
Aug 02, 2023
0.6600
0.7300
0.6600
0.6800
46,329
+0.05(+7.94%)
Aug 01, 2023
0.5700
0.6400
0.5600
0.6300
32,691
+0.06(+10.53%)
Jul 31, 2023
0.5900
0.6000
0.5600
0.5700
26,221
-0.05(-8.06%)
Jul 28, 2023
0.6400
0.6400
0.6100
0.6200
14,642
+0.00(+0.00%)
Jul 27, 2023
0.6000
0.6300
0.5700
0.6200
22,000
+0.02(+3.33%)
Jul 26, 2023
0.5700
0.6000
0.5600
0.6000
14,210
+0.04(+7.14%)
Jul 25, 2023
0.6200
0.6300
0.5600
0.5600
25,375
-0.04(-6.67%)
Jul 24, 2023
0.6000
0.6400
0.5500
0.6000
44,272
+0.04(+7.14%)
Jul 21, 2023
0.5400
0.5800
0.5400
0.5600
8,026
-0.01(-1.75%)
Jul 20, 2023
0.5700
0.6200
0.5700
0.5700
29,497
+0.00(+0.00%)
Jul 19, 2023
0.4900
0.5700
0.4800
0.5700
23,388
+0.07(+14.00%)
Jul 18, 2023
0.5800
0.5900
0.4850
0.5000
71,520
-0.03(-5.66%)
Jul 17, 2023
0.5000
0.5800
0.5000
0.5300
27,488
+0.01(+1.92%)
Jul 14, 2023
0.5500
0.5600
0.5200
0.5200
59,187
+0.00(+0.00%)
Jul 13, 2023
0.5300
0.5300
0.4800
0.5200
19,801
+0.03(+5.05%)
Jul 12, 2023
0.5700
0.5700
0.4400
0.4950
17,950
+0.02(+3.13%)
Jul 11, 2023
0.4700
0.5300
0.4700
0.4800
12,545
+0.02(+4.35%)
Jul 10, 2023
0.4550
0.4600
0.4550
0.4600
4,000
+0.00(+0.00%)
Jul 07, 2023
0.4600
0.4600
0.4300
0.4600
14,032
+0.00(+0.00%)
Jul 06, 2023
0.4600
0.4600
0.4250
0.4600
11,099
+0.00(+0.00%)
Jul 05, 2023
0.4350
0.4600
0.4350
0.4600
11,500
+0.02(+4.55%)
Jul 04, 2023
0.4500
0.4500
0.4200
0.4400
16,064
+0.01(+1.15%)
Jun 30, 2023
0.4350
0
+0.02(+4.82%)
Jun 29, 2023
0.4200
0.4450
0.3900
0.4150
101,325
-0.05(-10.75%)
Jun 28, 2023
0.4400
0.4650
0.4400
0.4650
13,613
+0.03(+5.68%)
Jun 27, 2023
0.4650
0.4650
0.4400
0.4400
22,414
-0.02(-3.30%)
Jun 26, 2023
0.4650
0.4650
0.4550
0.4550
3,835
+0.03(+5.81%)
Jun 23, 2023
0.4600
0.4650
0.4300
0.4300
10,842
-0.01(-2.27%)
Jun 22, 2023
0.4550
0.4550
0.3900
0.4400
19,306
-0.01(-2.22%)
Jun 21, 2023
0.4400
0.4500
0.4250
0.4500
4,877
+0.01(+2.27%)
Jun 20, 2023
0.4500
0.4650
0.4000
0.4400
83,469
-0.01(-1.12%)
Jun 19, 2023
0.4700
0.4700
0.4450
0.4450
14,071
-0.02(-4.30%)
Jun 16, 2023
0.4900
0.4900
0.4550
0.4650
5,674
-0.02(-5.10%)
Jun 15, 2023
0.4600
0.4900
0.4350
0.4900
13,150
-0.21(-30.00%)
May 08, 2023
0.7400
0.7400
0.7000
0.7000
9,842
+0.00(+0.00%)
May 05, 2023
0.7000
0.7300
0.7000
0.7000
31,075
+0.00(+0.00%)
May 04, 2023
0.6900
0.7000
0.6200
0.7000
72,683
+0.00(+0.00%)
May 03, 2023
0.7200
0.7200
0.7000
0.7000
4,670
+0.00(+0.00%)
May 02, 2023
0.7200
0.7200
0.7000
0.7000
32,220
-0.05(-6.67%)
May 01, 2023
0.7500
0.7500
0.6900
0.7500
49,514
+0.03(+4.17%)
Apr 28, 2023
0.7500
0.7500
0.7200
0.7200
19,000
-0.03(-4.00%)
Apr 27, 2023
0.8300
0.8300
0.6900
0.7500
37,356
-0.06(-7.41%)
Apr 26, 2023
0.8500
0.8500
0.7800
0.8100
14,081
-0.01(-1.22%)
Apr 25, 2023
0.8200
0.8200
0.8200
0.8200
1,500
-0.01(-1.20%)
Apr 24, 2023
0.8500
0.8800
0.8300
0.8300
21,955
+0.01(+1.22%)
Apr 21, 2023
0.7900
0.8600
0.7900
0.8200
10,806
+0.02(+2.50%)
Apr 20, 2023
0.8300
0.8300
0.7800
0.8000
21,460
-0.03(-3.61%)
Apr 19, 2023
0.8600
0.8900
0.8300
0.8300
23,570
-0.01(-1.19%)
Apr 18, 2023
0.8700
0.8700
0.8300
0.8400
6,000
+0.03(+3.70%)
Apr 17, 2023
0.8000
0.8300
0.8000
0.8100
20,000
-0.03(-3.57%)
Apr 14, 2023
0.8500
0.8500
0.8100
0.8400
13,606
+0.01(+1.20%)
Apr 13, 2023
0.8100
0.8500
0.8100
0.8300
5,122
+0.00(+0.00%)
Apr 12, 2023
0.9000
0.9000
0.8300
0.8300
44,645
-0.07(-7.78%)
Apr 11, 2023
0.9000
0.9000
0.9000
0.9000
11,820
+0.05(+5.88%)
Apr 10, 2023
0.9100
0.9100
0.8500
0.8500
26,958
-0.05(-5.56%)
Apr 06, 2023
0.9000
0
-0.02(-2.17%)
Apr 05, 2023
0.9400
1.010
0.9200
0.9200
15,100
+0.00(+0.00%)
Apr 04, 2023
1.020
1.020
0.8800
0.9200
54,646
-0.06(-6.12%)
Apr 03, 2023
1.000
1.000
0.9000
0.9800
33,981
-0.02(-2.00%)
Mar 31, 2023
1.020
1.020
0.9900
1.000
33,105
+0.00(+0.00%)
Mar 30, 2023
1.070
1.090
1.000
1.000
50,170
-0.14(-12.28%)
Mar 29, 2023
1.130
1.140
1.090
1.140
11,440
+0.06(+5.56%)
Mar 28, 2023
1.140
1.140
1.070
1.080
2,936
-0.02(-1.82%)
Mar 27, 2023
1.100
1.200
1.060
1.100
32,608
-0.01(-0.90%)
Mar 24, 2023
1.190
1.190
1.090
1.110
25,740
-0.09(-7.50%)
Mar 23, 2023
1.230
1.230
1.190
1.200
10,201
-0.03(-2.44%)
Mar 22, 2023
1.200
1.230
1.060
1.230
44,795
+0.03(+2.50%)
Mar 21, 2023
1.070
1.230
1.020
1.200
38,819
+0.10(+9.09%)
Mar 20, 2023
1.120
1.120
1.050
1.100
7,694
+0.04(+3.77%)
Mar 17, 2023
1.110
1.110
1.070
1.060
6,212
-0.02(-1.85%)
Mar 16, 2023
1.130
1.130
1.040
1.080
3,350
+0.05(+4.85%)
Mar 15, 2023
1.050
1.100
1.000
1.030
33,809
-0.02(-1.90%)
Mar 14, 2023
1.150
1.150
1.050
1.050
19,482
-0.07(-6.25%)
Mar 13, 2023
1.140
1.150
1.120
1.120
12,367
-0.03(-2.61%)
Mar 10, 2023
1.250
1.250
1.140
1.150
21,356
-0.07(-5.74%)
Mar 09, 2023
1.280
1.280
1.180
1.220
59,200
+0.00(+0.00%)
Mar 08, 2023
1.100
1.300
1.090
1.220
75,425
+0.12(+10.91%)
Mar 07, 2023
1.050
1.100
1.050
1.100
6,475
+0.03(+2.80%)
Mar 06, 2023
1.060
1.090
1.060
1.070
25,568
+0.04(+3.88%)
Mar 03, 2023
1.050
1.050
1.020
1.030
13,725
+0.02(+1.98%)
Mar 02, 2023
1.060
1.060
1.010
1.010
9,234
-0.04(-3.81%)
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.