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
Arianne Phosphate Inc
(OP:
DRRSF
)
0.1785
-0.0057 (-3.09%)
Streaming Delayed Price
Updated: 2:53 PM EDT, Jun 11, 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 (%)
Mar 31, 2021
0.3752
0.3752
0.3340
0.3526
240,850
+0.01(+3.49%)
Mar 30, 2021
0.3701
0.3920
0.3347
0.3407
428,011
-0.03(-7.92%)
Mar 29, 2021
0.3388
0.3900
0.3276
0.3700
803,636
+0.05(+16.24%)
Mar 26, 2021
0.2904
0.3184
0.2868
0.3183
64,100
+0.03(+10.75%)
Mar 25, 2021
0.3389
0.3389
0.2837
0.2874
162,086
-0.03(-8.09%)
Mar 24, 2021
0.3138
0.3540
0.2900
0.3127
1,108,351
+0.00(+1.56%)
Mar 23, 2021
0.2400
0.3553
0.2290
0.3079
810,427
+0.07(+31.36%)
Mar 22, 2021
0.2501
0.2501
0.2344
0.2344
51,537
-0.02(-6.20%)
Mar 19, 2021
0.2500
0.2600
0.2446
0.2499
16,100
-0.01(-4.55%)
Mar 18, 2021
0.2647
0.2647
0.2521
0.2618
17,130
+0.01(+4.72%)
Mar 17, 2021
0.2500
0.2500
0.2500
0.2500
3,750
+0.00(+0.81%)
Mar 16, 2021
0.2308
0.2500
0.2308
0.2480
173,550
+0.02(+8.82%)
Mar 15, 2021
0.2279
0.2279
0.2265
0.2279
1,564
+0.02(+8.52%)
Mar 11, 2021
0.2100
0.2100
0.2100
0
+0.01(+3.96%)
Mar 10, 2021
0.2050
0.2088
0.2020
0.2020
31,125
-0.01(-3.16%)
Mar 09, 2021
0.2147
0.2147
0.2086
0.2086
7,000
+0.01(+5.30%)
Mar 08, 2021
0.1981
0.1981
0.1981
0.1981
524
+0.00(+0.10%)
Mar 05, 2021
0.2014
0.2014
0.1900
0.1979
23,400
-0.00(-1.05%)
Mar 04, 2021
0.2083
0.2083
0.1951
0.2000
4,500
-0.01(-4.63%)
Mar 03, 2021
0.2097
0.2097
0.2097
0.2097
1,087
-0.01(-2.47%)
Mar 02, 2021
0.2238
0.2238
0.2150
0.2150
5,170
+0.00(+0.00%)
Mar 01, 2021
0.2134
0.2190
0.2115
0.2150
7,150
-0.00(-0.46%)
Feb 26, 2021
0.2179
0.2300
0.2160
0.2160
16,100
-0.01(-6.09%)
Feb 25, 2021
0.2261
0.2325
0.2257
0.2300
33,833
-0.00(-1.54%)
Feb 24, 2021
0.2280
0.2350
0.2280
0.2336
67,695
+0.01(+3.82%)
Feb 23, 2021
0.2224
0.2280
0.2224
0.2250
91,500
+0.00(+0.00%)
Feb 22, 2021
0.2124
0.2280
0.2124
0.2250
78,000
+0.00(+0.49%)
Feb 19, 2021
0.2268
0.2273
0.2219
0.2239
18,900
+0.01(+3.75%)
Feb 18, 2021
0.2293
0.2295
0.2150
0.2158
49,707
-0.01(-2.71%)
Feb 17, 2021
0.2140
0.2250
0.1820
0.2218
294,500
+0.01(+3.16%)
Feb 16, 2021
0.2173
0.2259
0.2116
0.2150
226,300
+0.00(+1.70%)
Feb 12, 2021
0.2115
0.2133
0.2114
0.2114
15,000
+0.00(+0.67%)
Feb 11, 2021
0.2100
0.2100
0.2100
0.2100
10,300
+0.00(+1.50%)
Feb 10, 2021
0.2030
0.2069
0.1980
0.2069
104,610
-0.00(-0.81%)
Feb 09, 2021
0.2000
0.2086
0.2000
0.2086
4,000
-0.00(-1.56%)
Feb 08, 2021
0.1952
0.2119
0.1900
0.2119
16,200
-0.00(-1.85%)
Feb 05, 2021
0.2017
0.2159
0.2017
0.2159
59,000
+0.02(+9.32%)
Feb 04, 2021
0.2101
0.2101
0.1975
0.1975
41,000
-0.01(-5.95%)
Feb 03, 2021
0.2092
0.2100
0.2092
0.2100
20,000
+0.01(+2.49%)
Feb 02, 2021
0.2082
0.2100
0.2000
0.2049
32,500
+0.01(+3.43%)
Jan 29, 2021
0.1981
0.1981
0.1981
0
-0.00(-2.12%)
Jan 28, 2021
0.1979
0.2044
0.1979
0.2024
67,035
-0.01(-5.99%)
Jan 27, 2021
0.2000
0.2160
0.2000
0.2153
31,400
-0.01(-5.36%)
Jan 26, 2021
0.2130
0.2360
0.2130
0.2275
70,377
+0.01(+5.28%)
Jan 25, 2021
0.2490
0.2522
0.2114
0.2161
120,100
-0.02(-7.25%)
Jan 22, 2021
0.2275
0.2335
0.2262
0.2330
161,100
+0.01(+2.64%)
Jan 21, 2021
0.2002
0.2270
0.1971
0.2270
217,939
+0.04(+18.35%)
Jan 20, 2021
0.1890
0.1918
0.1890
0.1918
33,500
+0.01(+4.87%)
Jan 19, 2021
0.1850
0.1850
0.1828
0.1829
13,900
+0.01(+2.81%)
Jan 15, 2021
0.1700
0.1800
0.1672
0.1779
37,700
+0.01(+3.13%)
Jan 14, 2021
0.1700
0.1759
0.1700
0.1725
51,679
-0.00(-1.32%)
Jan 13, 2021
0.1741
0.1748
0.1639
0.1748
43,360
-0.00(-1.96%)
Jan 12, 2021
0.1817
0.1817
0.1650
0.1783
45,300
-0.00(-0.17%)
Jan 11, 2021
0.1770
0.1786
0.1676
0.1786
41,975
+0.01(+3.54%)
Jan 08, 2021
0.1970
0.1970
0.1657
0.1725
12,900
-0.01(-3.69%)
Jan 07, 2021
0.1747
0.1860
0.1700
0.1791
60,600
+0.03(+19.40%)
Jan 06, 2021
0.1454
0.1500
0.1454
0.1500
10,400
+0.00(+2.67%)
Jan 05, 2021
0.1392
0.1499
0.1392
0.1461
12,308
-0.00(-1.28%)
Jan 04, 2021
0.1380
0.1480
0.1380
0.1480
151,792
-0.00(-1.07%)
Dec 31, 2020
0.1496
0.1496
0.1496
21,750
+0.01(+5.20%)
Dec 30, 2020
0.1466
0.1500
0.1422
0.1422
21,750
+0.00(+0.21%)
Dec 29, 2020
0.1422
0.1422
0.1314
0.1419
87,443
-0.01(-6.03%)
Dec 28, 2020
0.1263
0.1800
0.1263
0.1510
10,700
+0.00(+0.94%)
Dec 24, 2020
0.1496
0.1496
0.1496
0.1496
100
+0.01(+4.62%)
Dec 23, 2020
0.1420
0.1430
0.1420
0.1430
13,500
+0.00(+2.14%)
Dec 22, 2020
0.1400
0.1400
0.1400
0.1400
16,500
+0.00(+1.82%)
Dec 21, 2020
0.1360
0.1375
0.1343
0.1375
68,250
-0.00(-1.79%)
Dec 18, 2020
0.1352
0.1400
0.1320
0.1400
381,500
-0.00(-2.03%)
Dec 17, 2020
0.1386
0.1595
0.1346
0.1429
904,957
-0.00(-0.07%)
Dec 16, 2020
0.1391
0.1536
0.1391
0.1430
102,651
-0.01(-5.24%)
Dec 15, 2020
0.1440
0.1509
0.1440
0.1509
80,000
-0.01(-3.33%)
Dec 14, 2020
0.1648
0.1648
0.1506
0.1561
38,200
-0.01(-3.94%)
Dec 11, 2020
0.1505
0.1625
0.1505
0.1625
30,000
+0.00(+0.93%)
Dec 10, 2020
0.1548
0.1662
0.1548
0.1610
18,000
+0.00(+2.03%)
Dec 09, 2020
0.1533
0.1578
0.1533
0.1578
11,000
+0.00(+2.80%)
Dec 08, 2020
0.1543
0.1543
0.1535
0.1535
122,001
-0.00(-1.41%)
Dec 07, 2020
0.1780
0.1780
0.1557
0.1557
21,999
-0.01(-4.13%)
Dec 04, 2020
0.1623
0.1624
0.1623
0.1624
10,200
+0.01(+4.37%)
Dec 03, 2020
0.1579
0.1579
0.1463
0.1556
93,500
-0.00(-0.32%)
Dec 02, 2020
0.1463
0.1561
0.1463
0.1561
30,000
+0.01(+4.07%)
Dec 01, 2020
0.1640
0.1640
0.1463
0.1500
27,000
-0.00(-2.72%)
Nov 30, 2020
0.1526
0.1599
0.1463
0.1542
157,000
+0.01(+5.26%)
Nov 27, 2020
0.1465
0.1465
0.1465
0.1465
89,500
-0.00(-1.48%)
Nov 25, 2020
0.1487
0.1487
0.1487
0.1487
10,000
+0.01(+10.15%)
Nov 24, 2020
0.1350
0.1350
0.1350
0.1350
6,500
+0.00(+2.27%)
Nov 23, 2020
0.1452
0.1452
0.1320
0.1320
75,600
-0.03(-16.67%)
Nov 20, 2020
0.1584
0.1584
0.1584
90
+0.00(+0.00%)
Nov 19, 2020
0.1584
0.1584
0.1584
5
+0.00(+0.00%)
Nov 18, 2020
0.1490
0.1584
0.1481
0.1584
43,300
+0.00(+0.38%)
Nov 17, 2020
0.1616
0.1689
0.1573
0.1578
175,318
+0.00(+1.81%)
Nov 16, 2020
0.1130
0.1550
0.1130
0.1550
321,800
+0.04(+37.41%)
Nov 12, 2020
0.1128
0.1128
0.1128
0
+0.00(+2.55%)
Nov 11, 2020
0.1031
0.1137
0.1031
0.1100
8,000
+0.01(+4.76%)
Nov 10, 2020
0.1050
0.1050
0.1050
0.1050
2,000
+0.00(+0.00%)
Nov 09, 2020
0.1050
0.1089
0.1050
0.1050
58,000
-0.00(-0.76%)
Nov 06, 2020
0.1058
0.1058
0.1058
0.1058
2,500
-0.01(-5.03%)
Nov 05, 2020
0.1080
0.1114
0.1080
0.1114
100,000
+0.00(+1.92%)
Nov 03, 2020
0.1093
0.1093
0.1093
0
+0.00(+1.58%)
Nov 02, 2020
0.1020
0.1092
0.1020
0.1076
14,125
+0.00(+0.94%)
Oct 29, 2020
0.1066
0.1066
0.1066
0
-0.00(-1.02%)
Oct 28, 2020
0.1072
0.1077
0.1072
0.1077
6,100
-0.01(-4.52%)
Oct 27, 2020
0.1111
0.1128
0.1111
0.1128
30,000
+0.00(+1.62%)
Oct 26, 2020
0.1110
0.1110
0.1110
0.1110
10,000
-0.00(-0.45%)
Oct 23, 2020
0.1128
0.1150
0.1102
0.1115
60,500
+0.00(+0.36%)
Oct 22, 2020
0.1179
0.1179
0.1111
0.1111
5,350
-0.01(-6.56%)
Oct 21, 2020
0.1175
0.1221
0.1175
0.1189
37,100
-0.00(-3.72%)
Oct 20, 2020
0.1243
0.1250
0.1164
0.1235
70,016
-0.00(-3.21%)
Oct 16, 2020
0.1276
0.1276
0.1276
0
+0.00(+0.63%)
Oct 15, 2020
0.1160
0.1268
0.1160
0.1268
12,000
+0.00(+2.59%)
Oct 14, 2020
0.1236
0.1236
0.1236
0.1236
1,000
+0.00(+3.00%)
Oct 13, 2020
0.1210
0.1295
0.1200
0.1200
35,250
-0.02(-14.29%)
Oct 09, 2020
0.1400
0.1400
0.1400
0
+0.01(+7.78%)
Oct 08, 2020
0.1299
0.1299
0.1299
0.1299
10,000
+0.00(+0.00%)
Oct 07, 2020
0.1260
0.1338
0.1260
0.1299
42,000
+0.00(+0.15%)
Oct 02, 2020
0.1297
0.1297
0.1297
0
-0.00(-0.23%)
Oct 01, 2020
0.1300
0.1300
0.1300
0.1300
52,000
-0.01(-7.47%)
Sep 30, 2020
0.1274
0.1405
0.1274
0.1405
1,150
+0.01(+5.80%)
Sep 29, 2020
0.1235
0.1328
0.1235
0.1328
12,000
-0.00(-2.78%)
Sep 28, 2020
0.1300
0.1366
0.1300
0.1366
68,450
-0.00(-2.36%)
Sep 23, 2020
0.1399
0.1399
0.1399
0
-0.00(-0.07%)
Sep 21, 2020
0.1400
0.1400
0.1400
0
-0.01(-6.48%)
Sep 18, 2020
0.1499
0.1499
0.1442
0.1497
15,600
+0.01(+3.81%)
Sep 16, 2020
0.1442
0.1442
0.1442
0
-0.00(-1.03%)
Sep 15, 2020
0.1457
0.1457
0.1457
0.1457
1,433
+0.01(+4.44%)
Sep 14, 2020
0.1558
0.1558
0.1395
0.1395
36,120
-0.01(-5.55%)
Sep 11, 2020
0.1384
0.1500
0.1384
0.1477
32,100
+0.01(+4.01%)
Sep 10, 2020
0.1420
0.1538
0.1420
0.1420
12,400
-0.02(-9.96%)
Sep 09, 2020
0.1614
0.1687
0.1546
0.1577
65,299
-0.01(-6.52%)
Sep 08, 2020
0.1617
0.1687
0.1617
0.1687
4,500
-0.00(-2.37%)
Sep 04, 2020
0.1620
0.1728
0.1620
0.1728
10,900
-0.00(-2.54%)
Sep 02, 2020
0.1773
0.1773
0.1773
0
+0.01(+6.17%)
Sep 01, 2020
0.1700
0.1700
0.1629
0.1670
14,000
-0.01(-3.19%)
Aug 31, 2020
0.1746
0.1746
0.1679
0.1725
4,000
-0.00(-0.23%)
Aug 28, 2020
0.1610
0.1736
0.1610
0.1729
10,400
+0.00(+1.59%)
Aug 27, 2020
0.1702
0.1702
0.1702
0.1702
1,600
+0.01(+7.45%)
Aug 26, 2020
0.1584
0.1584
0.1584
0.1584
150
-0.02(-10.00%)
Aug 21, 2020
0.1760
0.1760
0.1760
0
-0.00(-0.11%)
Aug 19, 2020
0.1762
0.1762
0.1762
0
+0.01(+9.17%)
Aug 18, 2020
0.1709
0.1709
0.1612
0.1614
6,797
-0.01(-6.16%)
Aug 17, 2020
0.1837
0.1837
0.1720
0.1720
3,045
-0.01(-6.11%)
Aug 14, 2020
0.1760
0.1832
0.1720
0.1832
33,200
-0.00(-2.50%)
Aug 13, 2020
0.1800
0.1879
0.1800
0.1879
2,000
+0.00(+2.57%)
Aug 12, 2020
0.1775
0.1832
0.1775
0.1832
11,000
+0.00(+0.33%)
Aug 11, 2020
0.1572
0.1826
0.1572
0.1826
4,000
+0.00(+2.58%)
Aug 10, 2020
0.1780
0.1780
0.1780
0.1780
4,000
+0.00(+0.74%)
Aug 07, 2020
0.1769
0.1770
0.1767
0.1767
40,000
+0.00(+1.55%)
Aug 06, 2020
0.1739
0.1740
0.1739
0.1740
50,000
+0.00(+2.35%)
Aug 05, 2020
0.1700
0.1700
0.1700
0.1700
56,486
+0.00(+2.10%)
Jul 31, 2020
0.1665
0.1665
0.1665
0
+0.01(+4.39%)
Jul 29, 2020
0.1595
0.1595
0.1595
0
+0.00(+2.77%)
Jul 28, 2020
0.1739
0.1739
0.1552
0.1552
177,000
-0.01(-5.42%)
Jul 27, 2020
0.1641
0.1641
0.1641
0.1641
400
+0.01(+4.72%)
Jul 24, 2020
0.1567
0.1567
0.1567
0.1567
600
-0.01(-4.28%)
Jul 23, 2020
0.1637
0.1637
0.1637
0.1637
500
-0.00(-1.33%)
Jul 22, 2020
0.1664
0.1664
0.1600
0.1659
15,347
+0.00(+0.42%)
Jul 21, 2020
0.1550
0.1652
0.1550
0.1652
101,000
+0.01(+4.96%)
Jul 20, 2020
0.1700
0.1762
0.1574
0.1574
101,300
-0.00(-1.62%)
Jul 13, 2020
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Jul 10, 2020
0.1600
0.1600
0.1600
0.1600
7,000
+0.01(+7.02%)
Jul 08, 2020
0.1495
0.1495
0.1495
0
-0.03(-16.15%)
Jul 07, 2020
0.1750
0.1783
0.1650
0.1783
14,000
-0.00(-0.94%)
Jul 06, 2020
0.1701
0.1800
0.1571
0.1800
47,500
+0.01(+5.08%)
Jul 02, 2020
0.1600
0.1713
0.1600
0.1713
62,200
+0.01(+5.42%)
Jul 01, 2020
0.1625
0.1625
0.1625
0.1625
10,000
+0.00(+1.56%)
Jun 30, 2020
0.1600
0.1600
0.1600
0.1600
4,500
-0.01(-7.99%)
Jun 29, 2020
0.1479
0.1739
0.1479
0.1739
1,500
-0.01(-3.39%)
Jun 26, 2020
0.1800
0.1800
0.1800
0.1800
7,000
+0.01(+8.37%)
Jun 25, 2020
0.1661
0.1661
0.1661
0.1661
600
-0.00(-2.41%)
Jun 24, 2020
0.1702
0.1702
0.1702
0.1702
1,390
-0.01(-3.19%)
Jun 22, 2020
0.1758
0.1758
0.1758
0
-0.01(-3.46%)
Jun 19, 2020
0.1691
0.1821
0.1691
0.1821
6,400
-0.01(-4.16%)
Jun 16, 2020
0.1900
0.1900
0.1900
0
+0.03(+18.75%)
Jun 11, 2020
0.1600
0.1600
0.1600
0
-0.02(-11.99%)
Jun 08, 2020
0.1818
0.1818
0.1818
0
+0.01(+5.09%)
Jun 05, 2020
0.1700
0.1730
0.1700
0.1730
11,500
-0.02(-8.95%)
Jun 03, 2020
0.1900
0.1900
0.1900
0
-0.02(-7.59%)
Jun 02, 2020
0.2113
0.2113
0.1938
0.2056
9,800
-0.04(-17.76%)
May 29, 2020
0.2500
0.2500
0.2500
0
+0.02(+8.70%)
May 28, 2020
0.2089
0.2300
0.2089
0.2300
243,500
+0.04(+17.95%)
May 27, 2020
0.1327
0.1971
0.1224
0.1950
410,680
+0.06(+43.49%)
May 26, 2020
0.1213
0.1360
0.1197
0.1359
260,100
+0.01(+10.49%)
May 22, 2020
0.1176
0.1231
0.1105
0.1230
13,000
-0.00(-0.73%)
May 21, 2020
0.1115
0.1239
0.1084
0.1239
38,977
-0.00(-0.24%)
May 20, 2020
0.1299
0.1300
0.1200
0.1242
17,750
-0.00(-0.08%)
May 19, 2020
0.1242
0.1244
0.1200
0.1243
12,600
-0.01(-4.38%)
May 18, 2020
0.1300
0.1300
0.1300
0.1300
100
+0.00(+3.17%)
May 15, 2020
0.1230
0.1295
0.1230
0.1260
10,300
+0.00(+0.00%)
May 14, 2020
0.1189
0.1296
0.1189
0.1260
10,200
+0.00(+0.00%)
May 13, 2020
0.1267
0.1298
0.1138
0.1260
24,598
-0.00(-1.49%)
May 12, 2020
0.1300
0.1300
0.1279
0.1279
2,364
-0.00(-1.46%)
May 11, 2020
0.1300
0.1300
0.1194
0.1298
5,700
-0.00(-0.15%)
May 08, 2020
0.1206
0.1300
0.1206
0.1300
12,100
-0.00(-0.38%)
May 07, 2020
0.1223
0.1305
0.1223
0.1305
13,100
+0.01(+6.53%)
May 06, 2020
0.1219
0.1293
0.1167
0.1225
55,149
+0.00(+0.00%)
May 05, 2020
0.1245
0.1245
0.1200
0.1225
9,600
+0.00(+0.00%)
May 04, 2020
0.1225
0.1225
0.1225
0.1225
100
+0.00(+0.41%)
May 01, 2020
0.1290
0.1290
0.1153
0.1220
47,700
-0.00(-3.86%)
Apr 30, 2020
0.1279
0.1279
0.1269
0.1269
1,100
-0.00(-0.63%)
Apr 29, 2020
0.1348
0.1348
0.1277
0.1277
2,100
-0.01(-7.26%)
Apr 28, 2020
0.1377
0.1377
0.1377
0.1377
100
-0.00(-1.57%)
Apr 27, 2020
0.1371
0.1399
0.1254
0.1399
25,490
+0.01(+7.62%)
Apr 24, 2020
0.1334
0.1334
0.1300
0.1300
200
+0.00(+0.85%)
Apr 23, 2020
0.1297
0.1354
0.1281
0.1289
8,750
-0.00(-2.79%)
Apr 22, 2020
0.1355
0.1355
0.1241
0.1326
500
+0.00(+0.15%)
Apr 21, 2020
0.1324
0.1324
0.1324
0.1324
100
-0.00(-2.65%)
Apr 20, 2020
0.1360
0.1360
0.1360
0.1360
100
+0.01(+6.50%)
Apr 17, 2020
0.1393
0.1409
0.1277
0.1277
13,100
-0.02(-13.13%)
Apr 16, 2020
0.1450
0.1470
0.1450
0.1470
200
+0.00(+2.30%)
Apr 15, 2020
0.1405
0.1437
0.1399
0.1437
15,200
+0.00(+1.41%)
Apr 14, 2020
0.1446
0.1446
0.1250
0.1417
64,414
-0.01(-6.16%)
Apr 13, 2020
0.1510
0.1510
0.1510
0.1510
100
+0.02(+18.90%)
Apr 09, 2020
0.1500
0.1500
0.1211
0.1270
8,900
-0.00(-0.94%)
Apr 08, 2020
0.1500
0.1500
0.1281
0.1282
35,100
-0.02(-11.53%)
Apr 07, 2020
0.1500
0.1500
0.1449
0.1449
28,150
+0.02(+16.48%)
Apr 06, 2020
0.1257
0.1257
0.1150
0.1244
25,750
-0.00(-0.96%)
Apr 03, 2020
0.1258
0.1328
0.1256
0.1256
10,300
-0.00(-0.24%)
Apr 02, 2020
0.1472
0.1472
0.1259
0.1259
40,106
-0.03(-19.60%)
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.