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
Pharmather Hldgs Ltd
(OP:
PHRRF
)
0.1666
+0.0026 (+1.59%)
Streaming Delayed Price
Updated: 1:55 PM EDT, Jun 4, 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, 2022
0.1106
0.1242
0.1026
0.1077
1,507,819
-0.00(-0.46%)
Mar 30, 2022
0.1076
0.1158
0.1076
0.1082
332,040
-0.00(-1.01%)
Mar 29, 2022
0.1100
0.1100
0.0926
0.1093
2,555,147
-0.01(-5.37%)
Mar 28, 2022
0.1333
0.1333
0.1030
0.1155
1,637,116
-0.02(-13.42%)
Mar 25, 2022
0.1300
0.1400
0.1200
0.1334
825,467
+0.01(+4.63%)
Mar 24, 2022
0.1485
0.1485
0.1212
0.1275
1,323,651
+0.00(+1.11%)
Mar 23, 2022
0.2100
0.2177
0.1256
0.1261
4,708,929
-0.07(-36.86%)
Mar 22, 2022
0.1950
0.1997
0.1895
0.1997
88,470
+0.01(+5.66%)
Mar 21, 2022
0.2180
0.2180
0.1848
0.1890
117,971
-0.00(-2.07%)
Mar 18, 2022
0.1844
0.2094
0.1836
0.1930
366,378
+0.01(+3.54%)
Mar 17, 2022
0.1835
0.1900
0.1802
0.1864
211,110
+0.00(+0.81%)
Mar 16, 2022
0.1772
0.1849
0.1763
0.1849
201,370
+0.01(+4.88%)
Mar 15, 2022
0.1700
0.1763
0.1410
0.1763
349,532
+0.01(+3.71%)
Mar 14, 2022
0.1896
0.1897
0.1687
0.1700
299,161
-0.01(-5.97%)
Mar 11, 2022
0.1775
0.1899
0.1775
0.1808
177,620
-0.01(-4.34%)
Mar 10, 2022
0.1837
0.1896
0.1770
0.1890
133,289
+0.01(+3.85%)
Mar 09, 2022
0.1872
0.1899
0.1770
0.1820
248,962
+0.00(+1.11%)
Mar 08, 2022
0.1850
0.1886
0.1770
0.1800
325,711
-0.01(-5.26%)
Mar 07, 2022
0.2000
0.2000
0.1850
0.1900
114,213
+0.00(+0.00%)
Mar 04, 2022
0.2000
0.2000
0.1850
0.1900
89,303
-0.00(-2.06%)
Mar 03, 2022
0.1860
0.1988
0.1810
0.1940
188,277
+0.01(+4.30%)
Mar 02, 2022
0.1943
0.1956
0.1850
0.1860
145,968
-0.00(-2.11%)
Mar 01, 2022
0.1975
0.2054
0.1887
0.1900
117,309
+0.00(+0.00%)
Feb 28, 2022
0.2100
0.2100
0.1900
0.1900
28,300
-0.02(-8.57%)
Feb 25, 2022
0.1900
0.2078
0.1863
0.2078
66,859
+0.01(+2.67%)
Feb 24, 2022
0.1840
0.2100
0.1832
0.2024
298,640
+0.00(+0.10%)
Feb 23, 2022
0.2073
0.2163
0.1962
0.2022
167,100
-0.01(-4.67%)
Feb 22, 2022
0.2053
0.2121
0.1773
0.2121
111,187
+0.01(+6.00%)
Feb 18, 2022
0.2001
0
-0.01(-4.21%)
Feb 17, 2022
0.2395
0.2395
0.1801
0.2089
603,739
+0.02(+10.06%)
Feb 16, 2022
0.2000
0.2005
0.1801
0.1898
684,178
-0.01(-3.90%)
Feb 15, 2022
0.1900
0.2079
0.1710
0.1975
606,252
+0.00(+0.56%)
Feb 14, 2022
0.1952
0.2007
0.1850
0.1964
355,419
-0.01(-5.85%)
Feb 11, 2022
0.2254
0.2254
0.2000
0.2086
170,655
-0.02(-7.29%)
Feb 10, 2022
0.2388
0.2415
0.2201
0.2250
148,351
-0.02(-6.29%)
Feb 09, 2022
0.1986
0.2750
0.1900
0.2401
1,250,933
+0.05(+26.43%)
Feb 08, 2022
0.2000
0.2000
0.1896
0.1899
84,541
-0.02(-7.37%)
Feb 07, 2022
0.1872
0.2057
0.1872
0.2050
295,194
+0.01(+4.27%)
Feb 04, 2022
0.1950
0.2002
0.1802
0.1966
537,832
+0.01(+3.47%)
Feb 03, 2022
0.2048
0.1891
0.1900
592,655
-0.02(-11.46%)
Feb 02, 2022
0.2438
0.2451
0.1989
0.2146
594,665
-0.01(-5.79%)
Feb 01, 2022
0.2427
0.2427
0.2095
0.2278
262,377
+0.00(+1.65%)
Jan 31, 2022
0.2116
0.2293
0.2241
561,324
+0.01(+3.99%)
Jan 28, 2022
0.1710
0.2171
0.1710
0.2155
925,730
-0.00(-2.05%)
Jan 27, 2022
0.2384
0.2384
0.2113
0.2200
268,413
-0.01(-5.66%)
Jan 26, 2022
0.2506
0.2506
0.2209
0.2332
229,906
+0.01(+2.42%)
Jan 25, 2022
0.1920
0.2358
0.1870
0.2277
595,886
+0.01(+6.55%)
Jan 24, 2022
0.1897
0.2153
0.1800
0.2137
789,610
+0.01(+2.84%)
Jan 21, 2022
0.2075
0.2132
0.1907
0.2078
731,535
-0.01(-5.55%)
Jan 20, 2022
0.2388
0.2420
0.2109
0.2200
434,592
-0.02(-7.60%)
Jan 19, 2022
0.2500
0.2539
0.2350
0.2381
143,513
-0.01(-2.82%)
Jan 18, 2022
0.2700
0.3328
0.2400
0.2450
214,502
-0.03(-9.26%)
Jan 14, 2022
0.2700
0
-0.01(-1.82%)
Jan 13, 2022
0.2828
0.2867
0.2710
0.2750
199,822
+0.00(+0.00%)
Jan 12, 2022
0.3079
0.3079
0.2750
0.2750
264,536
-0.02(-6.78%)
Jan 11, 2022
0.2855
0.3045
0.2850
0.2950
79,186
+0.01(+1.72%)
Jan 10, 2022
0.2960
0.3005
0.2815
0.2900
126,266
-0.02(-6.12%)
Jan 07, 2022
0.3000
0.3177
0.2841
0.3089
502,518
+0.01(+3.35%)
Jan 06, 2022
0.2700
0.2989
0.2650
0.2989
239,265
+0.03(+9.29%)
Jan 05, 2022
0.2981
0.3010
0.2700
0.2735
261,274
-0.02(-6.17%)
Jan 04, 2022
0.3150
0.3150
0.2800
0.2915
264,062
-0.02(-5.97%)
Jan 03, 2022
0.2900
0.3250
0.2775
0.3100
245,776
+0.03(+10.16%)
Dec 31, 2021
0.2800
0.3000
0.2550
0.2814
509,738
-0.01(-3.10%)
Dec 30, 2021
0.2806
0.2904
0.2680
0.2904
656,412
+0.01(+4.54%)
Dec 29, 2021
0.2800
0.2933
0.2740
0.2778
416,063
+0.01(+2.89%)
Dec 28, 2021
0.3050
0.3050
0.2700
0.2700
384,257
-0.05(-16.67%)
Dec 27, 2021
0.2900
0.3300
0.2522
0.3240
568,786
+0.03(+10.47%)
Dec 23, 2021
0.2450
0.3000
0.2450
0.2933
1,031,858
+0.05(+19.71%)
Dec 22, 2021
0.2201
0.2510
0.2162
0.2450
315,784
+0.01(+5.47%)
Dec 21, 2021
0.2178
0.2331
0.2106
0.2323
347,621
+0.01(+5.59%)
Dec 20, 2021
0.2163
0.2350
0.2106
0.2200
504,767
-0.03(-10.97%)
Dec 17, 2021
0.2250
0.2510
0.2200
0.2471
366,477
+0.02(+7.43%)
Dec 16, 2021
0.2305
0.2354
0.2250
0.2300
283,921
-0.02(-6.47%)
Dec 15, 2021
0.2454
0.2554
0.2253
0.2459
461,469
+0.00(+0.20%)
Dec 14, 2021
0.2500
0.2610
0.2411
0.2454
253,476
-0.00(-1.84%)
Dec 13, 2021
0.3031
0.3060
0.2494
0.2500
1,070,579
-0.07(-20.89%)
Dec 10, 2021
0.3120
0.3180
0.3050
0.3160
29,475
+0.01(+2.70%)
Dec 09, 2021
0.3240
0.3300
0.3064
0.3077
263,277
-0.00(-0.23%)
Dec 08, 2021
0.2849
0.3300
0.2849
0.3084
414,037
+0.02(+8.25%)
Dec 07, 2021
0.2778
0.2928
0.2680
0.2849
272,541
+0.00(+1.64%)
Dec 06, 2021
0.2552
0.3040
0.2385
0.2803
335,018
+0.03(+10.44%)
Dec 03, 2021
0.2600
0.3220
0.2255
0.2538
999,820
-0.02(-6.00%)
Dec 02, 2021
0.2800
0.2900
0.2660
0.2700
270,499
-0.01(-4.53%)
Dec 01, 2021
0.2744
0.3079
0.2608
0.2828
513,929
-0.01(-4.14%)
Nov 30, 2021
0.3046
0.3253
0.2610
0.2950
592,388
-0.02(-7.26%)
Nov 29, 2021
0.3303
0.3350
0.3087
0.3181
339,189
-0.00(-1.18%)
Nov 26, 2021
0.3331
0.3360
0.2926
0.3219
619,624
-0.03(-9.17%)
Nov 24, 2021
0.3491
0.3743
0.3434
0.3544
368,909
+0.01(+1.52%)
Nov 23, 2021
0.2930
0.3641
0.2887
0.3491
969,241
+0.06(+19.15%)
Nov 22, 2021
0.2688
0.2966
0.2650
0.2930
444,801
+0.04(+17.86%)
Nov 19, 2021
0.2509
0.2934
0.2328
0.2486
516,621
-0.01(-3.87%)
Nov 18, 2021
0.2822
0.2677
0.2500
0.2586
1,963,319
-0.03(-10.43%)
Nov 17, 2021
0.3250
0.3424
0.3100
0.2887
1,332,311
-0.05(-15.78%)
Nov 16, 2021
0.3550
0.3571
0.3222
0.3428
491,350
-0.02(-6.08%)
Nov 15, 2021
0.3797
0.3797
0.3511
0.3650
155,146
-0.01(-3.64%)
Nov 12, 2021
0.3900
0.3925
0.3445
0.3788
312,586
-0.01(-2.37%)
Nov 11, 2021
0.3900
0.4199
0.3717
0.3880
448,481
+0.01(+2.81%)
Nov 10, 2021
0.3651
0.3774
235,904
-0.00(-0.68%)
Nov 09, 2021
0.4200
0.4200
0.3689
0.3800
503,960
-0.02(-5.31%)
Nov 08, 2021
0.3814
0.4365
0.3622
0.4013
482,836
+0.02(+5.47%)
Nov 05, 2021
0.3856
0.3970
0.3776
0.3805
122,766
-0.01(-3.50%)
Nov 04, 2021
0.3610
0.3943
0.3520
0.3943
577,394
+0.04(+11.04%)
Nov 03, 2021
0.3611
0.3714
0.3461
0.3551
380,021
-0.02(-4.44%)
Nov 02, 2021
0.3800
0.3836
0.3505
0.3716
308,238
-0.01(-3.53%)
Nov 01, 2021
0.3400
0.3897
0.3700
0.3852
679,761
+0.04(+10.79%)
Oct 29, 2021
0.3716
0.3751
0.3148
0.3477
1,475,010
-0.01(-3.55%)
Oct 28, 2021
0.3844
0.3978
0.3580
0.3605
980,209
-0.02(-5.13%)
Oct 27, 2021
0.4367
0.4385
0.3637
0.3800
3,299,683
-0.05(-12.64%)
Oct 26, 2021
0.4050
0.4350
388,469
-0.02(-3.33%)
Oct 25, 2021
0.4650
0.4650
0.4270
0.4500
524,627
-0.01(-3.08%)
Oct 22, 2021
0.4900
0.4900
0.4500
0.4643
962,317
-0.02(-4.43%)
Oct 21, 2021
0.4780
0.4943
0.4700
0.4858
247,275
+0.01(+1.57%)
Oct 20, 2021
0.4800
0.5026
0.4705
0.4783
370,510
-0.00(-0.35%)
Oct 19, 2021
0.5001
0.5357
0.4773
0.4800
298,345
+0.00(+0.00%)
Oct 18, 2021
0.5168
0.5271
0.4700
0.4800
885,281
-0.04(-7.62%)
Oct 15, 2021
0.5484
0.5484
0.5000
0.5196
450,715
-0.00(-0.08%)
Oct 14, 2021
0.5640
0.5700
0.5102
0.5200
1,102,364
-0.05(-8.77%)
Oct 13, 2021
0.5908
0.5908
0.5200
0.5700
2,208,658
+0.07(+14.00%)
Oct 12, 2021
0.4988
0.5140
0.4850
0.5000
523,349
+0.00(+0.36%)
Oct 11, 2021
0.4800
0.5198
0.4800
0.4982
395,825
-0.00(-0.36%)
Oct 08, 2021
0.5002
0.5072
0.4872
0.5000
306,122
+0.00(+0.00%)
Oct 07, 2021
0.4896
0.5300
0.4800
0.5000
1,099,509
+0.01(+2.67%)
Oct 06, 2021
0.4714
0.5028
0.4708
0.4870
318,749
-0.00(-0.61%)
Oct 05, 2021
0.4964
0.5068
0.4800
0.4900
233,107
+0.01(+1.03%)
Oct 04, 2021
0.5392
0.5400
0.4811
0.4850
634,614
-0.04(-6.73%)
Oct 01, 2021
0.5360
0.5360
0.5000
0.5200
1,169,756
+0.02(+4.00%)
Sep 30, 2021
0.4577
0.5000
0.4577
0.5000
1,317,805
+0.04(+7.99%)
Sep 29, 2021
0.4895
0.4895
0.4471
0.4630
1,801,695
-0.01(-3.12%)
Sep 28, 2021
0.4800
0.5000
0.4407
0.4779
2,760,184
+0.00(+0.38%)
Sep 27, 2021
0.4500
0.5059
0.4500
0.4761
4,778,183
-0.00(-0.65%)
Sep 24, 2021
0.5390
0.6092
0.4580
0.4792
8,582,832
-0.14(-23.11%)
Sep 23, 2021
0.6400
0.6499
0.6230
0.6232
706,305
-0.01(-1.61%)
Sep 22, 2021
0.6389
0.6599
0.6060
0.6334
820,303
-0.01(-1.65%)
Sep 21, 2021
0.6071
0.6763
0.6071
0.6440
1,186,930
+0.02(+3.60%)
Sep 20, 2021
0.6507
0.6507
0.6100
0.6216
452,112
-0.03(-4.34%)
Sep 17, 2021
0.6610
0.6740
0.6400
0.6498
493,049
-0.01(-1.55%)
Sep 16, 2021
0.6600
0.6743
0.6500
0.6600
210,113
-0.01(-1.49%)
Sep 15, 2021
0.7019
0.7300
0.6635
0.6700
422,302
-0.01(-1.70%)
Sep 14, 2021
0.6705
0.7350
0.6600
0.6816
674,442
+0.01(+0.98%)
Sep 13, 2021
0.7086
0.7300
0.6585
0.6750
731,763
-0.04(-5.53%)
Sep 10, 2021
0.7568
0.7568
0.6900
0.7145
353,001
-0.01(-1.91%)
Sep 09, 2021
0.7300
0.7459
0.7244
0.7284
80,026
-0.01(-0.98%)
Sep 08, 2021
0.7127
0.7786
0.7000
0.7356
504,831
-0.02(-2.35%)
Sep 07, 2021
0.7949
0.8000
0.7500
0.7533
174,658
-0.03(-3.42%)
Sep 03, 2021
0.7950
0.7980
0.7600
0.7800
95,401
-0.01(-1.45%)
Sep 02, 2021
0.7900
0.8221
0.7800
0.7915
180,798
-0.00(-0.10%)
Sep 01, 2021
0.8050
0.8200
0.7800
0.7923
184,039
-0.00(-0.08%)
Aug 31, 2021
0.7725
0.8321
0.7400
0.7929
553,020
+0.02(+3.00%)
Aug 30, 2021
0.7145
0.7793
0.7000
0.7698
306,383
+0.05(+6.92%)
Aug 27, 2021
0.6749
0.7228
0.6710
0.7200
326,590
+0.03(+4.96%)
Aug 26, 2021
0.6765
0.7051
0.6705
0.6860
403,564
-0.02(-3.03%)
Aug 25, 2021
0.7046
0.7224
0.6951
0.7074
318,763
-0.01(-2.02%)
Aug 24, 2021
0.6990
0.7400
0.6700
0.7220
436,986
+0.03(+4.64%)
Aug 23, 2021
0.6731
0.6994
0.6495
0.6900
784,107
+0.03(+4.55%)
Aug 20, 2021
0.6088
0.6926
0.6030
0.6600
464,708
+0.05(+7.79%)
Aug 19, 2021
0.6597
0.6597
0.5999
0.6123
468,467
-0.03(-4.33%)
Aug 18, 2021
0.6980
0.6980
0.6048
0.6400
412,619
-0.04(-5.88%)
Aug 17, 2021
0.6600
0.7050
0.6507
0.6800
386,319
-0.01(-1.38%)
Aug 16, 2021
0.7315
0.7315
0.6600
0.6895
462,017
-0.01(-1.19%)
Aug 13, 2021
0.7020
0.7300
0.6578
0.6978
793,240
-0.03(-4.41%)
Aug 12, 2021
0.7218
0.7599
0.6983
0.7300
287,394
-0.02(-2.67%)
Aug 11, 2021
0.7413
0.7559
0.7400
0.7500
69,120
+0.00(+0.32%)
Aug 10, 2021
0.7840
0.7840
0.7324
0.7476
293,256
-0.03(-3.54%)
Aug 09, 2021
0.8500
0.8500
0.7676
0.7750
231,992
-0.02(-2.88%)
Aug 06, 2021
0.8500
0.8500
0.7500
0.7980
219,066
-0.00(-0.25%)
Aug 05, 2021
0.9490
0.9490
0.7501
0.8000
689,338
-0.03(-3.93%)
Aug 04, 2021
0.8275
0.8900
0.8066
0.8327
424,950
+0.00(+0.33%)
Aug 03, 2021
0.8988
0.8988
0.8050
0.8300
211,838
-0.01(-1.19%)
Aug 02, 2021
0.8275
0.8757
0.8275
0.8400
211,259
+0.00(+0.00%)
Jul 30, 2021
0.8425
0.8637
0.8400
0.8400
287,043
-0.01(-0.91%)
Jul 29, 2021
0.8709
0.8907
0.8300
0.8477
255,338
-0.04(-4.83%)
Jul 28, 2021
0.8553
0.8997
0.8401
0.8907
372,963
+0.02(+1.95%)
Jul 27, 2021
0.9100
0.9300
0.8256
0.8737
828,257
-0.02(-1.86%)
Jul 26, 2021
0.9000
0.9888
0.8742
0.8903
1,665,228
+0.03(+3.52%)
Jul 23, 2021
0.8100
0.8772
0.7700
0.8600
819,167
+0.05(+6.46%)
Jul 22, 2021
0.7800
0.8078
0.7635
0.8078
271,575
+0.02(+2.90%)
Jul 21, 2021
0.7302
0.7897
0.7050
0.7850
408,319
+0.06(+8.44%)
Jul 20, 2021
0.6573
0.7250
0.6573
0.7239
549,034
+0.06(+9.30%)
Jul 19, 2021
0.7210
0.7313
0.6050
0.6623
898,697
-0.08(-10.33%)
Jul 16, 2021
0.7600
0.7800
0.7312
0.7386
448,315
-0.02(-2.82%)
Jul 15, 2021
0.7119
0.8174
0.7119
0.7600
746,897
-0.07(-7.95%)
Jul 14, 2021
0.7718
0.8848
0.7000
0.8256
4,058,366
+0.07(+8.63%)
Jul 13, 2021
0.6997
0.7750
0.6724
0.7600
1,836,266
+0.06(+8.32%)
Jul 12, 2021
0.6538
0.7200
0.6289
0.7016
729,716
+0.05(+8.34%)
Jul 09, 2021
0.6162
0.6995
0.6162
0.6476
600,883
+0.02(+3.92%)
Jul 08, 2021
0.7293
0.7293
0.6089
0.6232
642,428
-0.05(-6.99%)
Jul 07, 2021
0.7197
0.7274
0.6650
0.6700
423,854
-0.02(-3.60%)
Jul 06, 2021
0.7100
0.7756
0.6900
0.6950
571,225
-0.03(-4.14%)
Jul 02, 2021
0.7500
0.7500
0.6864
0.7250
457,614
+0.00(+0.24%)
Jul 01, 2021
0.7666
0.7666
0.6800
0.7233
517,230
-0.03(-3.56%)
Jun 30, 2021
0.6651
0.7650
0.6651
0.7500
1,143,620
+0.06(+9.49%)
Jun 29, 2021
0.7567
0.7567
0.6600
0.6850
774,846
-0.01(-1.81%)
Jun 28, 2021
0.8063
0.8063
0.6810
0.6976
2,038,097
-0.02(-3.22%)
Jun 25, 2021
0.7500
0.7500
0.6916
0.7208
1,065,669
-0.00(-0.04%)
Jun 24, 2021
0.6642
0.7500
0.6097
0.7211
2,976,917
+0.08(+12.53%)
Jun 23, 2021
0.5671
0.6501
0.5545
0.6408
1,087,746
+0.05(+9.17%)
Jun 22, 2021
0.5703
0.6100
0.5648
0.5870
323,699
+0.00(+0.58%)
Jun 21, 2021
0.5879
0.5998
0.5636
0.5836
550,867
-0.00(-0.73%)
Jun 18, 2021
0.5500
0.6100
0.5500
0.5879
736,906
+0.03(+5.34%)
Jun 17, 2021
0.6100
0.6400
0.5400
0.5581
1,151,560
-0.05(-8.84%)
Jun 16, 2021
0.6450
0.6800
0.5800
0.6122
1,487,445
-0.05(-8.04%)
Jun 15, 2021
0.7150
0.7936
0.6000
0.6657
4,854,051
+0.04(+6.00%)
Jun 14, 2021
0.4968
0.6800
0.4768
0.6280
4,321,817
+0.14(+27.41%)
Jun 11, 2021
0.4676
0.5039
0.4441
0.4929
1,006,417
+0.00(+0.59%)
Jun 10, 2021
0.4380
0.5304
0.4200
0.4900
2,966,022
+0.08(+19.51%)
Jun 09, 2021
0.4129
0.4231
0.3700
0.4100
2,172,384
-0.01(-2.38%)
Jun 08, 2021
0.3738
0.4563
0.3650
0.4200
3,513,167
+0.05(+13.79%)
Jun 07, 2021
0.3103
0.3750
0.2901
0.3691
2,602,173
+0.06(+19.06%)
Jun 04, 2021
0.3150
0.3300
0.3100
0.3100
681,080
+0.00(+0.36%)
Jun 03, 2021
0.2682
0.3226
0.2633
0.3089
805,247
+0.02(+8.39%)
Jun 02, 2021
0.2901
0.3300
0.2812
0.2850
1,084,311
-0.01(-1.72%)
Jun 01, 2021
0.2300
0.2910
0.2300
0.2900
803,839
+0.04(+18.37%)
May 28, 2021
0.2529
0.3005
0.2450
0.2450
293,645
-0.03(-10.42%)
May 27, 2021
0.2686
0.2937
0.2609
0.2735
962,358
+0.00(+1.07%)
May 26, 2021
0.2250
0.2850
0.2250
0.2706
1,222,740
+0.02(+8.28%)
May 25, 2021
0.3600
0.3600
0.2408
0.2499
2,586,689
-0.06(-19.39%)
May 24, 2021
0.3000
0.3600
0.3000
0.3100
988,892
-0.02(-6.26%)
May 21, 2021
0.2658
0.3405
0.2638
0.3307
2,890,393
+0.05(+19.52%)
May 20, 2021
0.2351
0.2859
0.2152
0.2767
1,932,771
+0.06(+26.29%)
May 19, 2021
0.1870
0.2321
0.1870
0.2191
2,887,251
+0.04(+19.73%)
May 18, 2021
0.2000
0.2000
0.1736
0.1830
1,858,109
+0.01(+7.27%)
May 17, 2021
0.2100
0.2100
0.1500
0.1706
902,234
+0.01(+6.62%)
May 14, 2021
0.1520
0.1754
0.1520
0.1600
24,645
-0.01(-5.38%)
May 13, 2021
0.1600
0.1720
0.1600
0.1691
41,354
-0.01(-4.62%)
May 12, 2021
0.2075
0.2075
0.1710
0.1773
44,561
-0.00(-1.50%)
May 11, 2021
0.1800
0.1852
0.1800
0.1800
59,740
-0.00(-0.83%)
May 10, 2021
0.1943
0.1943
0.1815
0.1815
30,571
-0.01(-5.47%)
May 07, 2021
0.2011
0.2050
0.1871
0.1920
58,311
-0.00(-1.74%)
May 06, 2021
0.2038
0.2038
0.1800
0.1954
28,540
+0.00(+1.61%)
May 05, 2021
0.2273
0.2273
0.1832
0.1923
43,032
+0.00(+2.23%)
May 04, 2021
0.1981
0.2017
0.1800
0.1881
174,885
-0.00(-1.47%)
May 03, 2021
0.2095
0.2187
0.1908
0.1909
49,691
-0.02(-7.33%)
Apr 30, 2021
0.2054
0.2070
0.1903
0.2060
83,900
+0.01(+7.63%)
Apr 29, 2021
0.1953
0.2022
0.1854
0.1914
104,697
+0.00(+0.68%)
Apr 28, 2021
0.1975
0.2059
0.1788
0.1901
91,920
-0.01(-7.22%)
Apr 27, 2021
0.2325
0.2325
0.1888
0.2049
520,745
+0.00(+2.45%)
Apr 26, 2021
0.2050
0.2091
0.1797
0.2000
229,852
+0.04(+24.69%)
Apr 23, 2021
0.1402
0.1798
0.1402
0.1604
136,100
-0.01(-4.52%)
Apr 22, 2021
0.1700
0.1778
0.1637
0.1680
103,675
+0.01(+7.97%)
Apr 21, 2021
0.2200
0.2200
0.1521
0.1556
84,200
-0.01(-6.83%)
Apr 20, 2021
0.2100
0.2100
0.1650
0.1670
106,488
-0.03(-16.50%)
Apr 19, 2021
0.2616
0.2616
0.1974
0.2000
40,051
-0.03(-11.86%)
Apr 16, 2021
0.2170
0.2408
0.2154
0.2269
55,700
+0.02(+8.05%)
Apr 15, 2021
0.2200
0.2367
0.2091
0.2100
49,183
+0.02(+11.82%)
Apr 14, 2021
0.1693
0.1924
0.1693
0.1878
139,461
+0.01(+7.31%)
Apr 13, 2021
0.1880
0.1922
0.1741
0.1750
54,802
-0.02(-7.89%)
Apr 12, 2021
0.1675
0.2060
0.1675
0.1900
37,148
-0.03(-11.83%)
Apr 09, 2021
0.2032
0.2200
0.1827
0.2155
108,900
+0.06(+38.85%)
Apr 08, 2021
0.1528
0.1598
0.1419
0.1552
22,672
+0.00(+2.11%)
Apr 07, 2021
0.2450
0.2450
0.1466
0.1520
234,608
-0.01(-4.40%)
Apr 06, 2021
0.1673
0.1761
0.1590
0.1590
16,949
-0.01(-6.47%)
Apr 05, 2021
0.1800
0.1956
0.1672
0.1700
143,725
-0.01(-6.64%)
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.