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
Olb Group Inc
(NQ:
OLB
)
3.800
+0.350 (+10.14%)
Streaming Delayed Price
Updated: 3:33 PM EDT, May 24, 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, 2023
1.010
1.088
1.010
1.020
13,379
+0.00(+0.00%)
Mar 30, 2023
1.030
1.200
0.9900
1.020
97,483
+0.00(+0.00%)
Mar 29, 2023
1.030
1.035
0.9801
1.020
54,314
+0.03(+2.96%)
Mar 28, 2023
1.000
1.020
0.9701
0.9907
32,388
-0.03(-2.84%)
Mar 27, 2023
1.040
1.080
1.000
1.020
22,889
-0.02(-1.95%)
Mar 24, 2023
1.120
1.120
1.005
1.040
10,882
-0.03(-2.60%)
Mar 23, 2023
1.090
1.120
1.050
1.068
86,014
+0.01(+1.21%)
Mar 22, 2023
1.080
1.103
1.040
1.055
58,632
-0.03(-2.31%)
Mar 21, 2023
1.030
1.120
1.000
1.080
79,963
+0.08(+8.01%)
Mar 20, 2023
1.070
1.080
0.9999
0.9999
59,157
-0.05(-4.77%)
Mar 17, 2023
1.000
1.070
1.000
1.050
68,724
+0.05(+5.00%)
Mar 16, 2023
1.001
1.020
0.9612
1.000
23,051
+0.03(+3.61%)
Mar 15, 2023
1.030
1.030
0.9501
0.9652
32,087
-0.03(-3.48%)
Mar 14, 2023
1.000
1.100
0.9639
1.000
113,770
+0.00(+0.00%)
Mar 13, 2023
0.8800
1.000
0.8725
1.000
128,971
+0.08(+8.70%)
Mar 10, 2023
0.9400
0.9800
0.9200
0.9200
29,887
-0.03(-3.17%)
Mar 09, 2023
0.9500
1.000
0.9400
0.9501
24,133
-0.03(-3.01%)
Mar 08, 2023
0.9700
0.9818
0.9501
0.9796
11,185
+0.03(+2.90%)
Mar 07, 2023
0.9710
0.9997
0.9400
0.9520
27,259
-0.01(-0.83%)
Mar 06, 2023
1.000
1.000
0.9500
0.9600
22,091
-0.03(-3.13%)
Mar 03, 2023
0.9400
0.9999
0.9400
0.9910
28,504
+0.05(+5.67%)
Mar 02, 2023
0.9300
0.9599
0.9000
0.9378
34,359
-0.00(-0.45%)
Mar 01, 2023
1.000
1.020
0.9400
0.9420
28,022
-0.06(-5.79%)
Feb 28, 2023
0.9700
0.9999
0.9302
0.9999
21,387
+0.05(+5.81%)
Feb 27, 2023
0.9700
1.000
0.9300
0.9450
41,213
-0.06(-5.50%)
Feb 24, 2023
0.9400
1.010
0.9303
1.000
19,055
+0.03(+3.34%)
Feb 23, 2023
0.9501
1.010
0.9500
0.9677
15,543
+0.02(+1.86%)
Feb 22, 2023
0.9800
1.000
0.9500
0.9500
33,763
-0.04(-4.04%)
Feb 21, 2023
1.100
1.100
0.9600
0.9900
86,264
-0.09(-8.33%)
Feb 17, 2023
1.130
1.130
1.050
1.080
42,252
-0.04(-3.57%)
Feb 16, 2023
1.110
1.150
1.030
1.120
119,195
+0.03(+2.75%)
Feb 15, 2023
1.080
1.120
0.9800
1.090
98,603
+0.07(+6.86%)
Feb 14, 2023
0.9701
1.030
0.9701
1.020
31,117
+0.03(+3.03%)
Feb 13, 2023
0.9800
1.000
0.9800
0.9900
15,988
-0.01(-1.16%)
Feb 10, 2023
1.010
1.050
1.000
1.002
24,150
-0.04(-3.69%)
Feb 09, 2023
1.160
1.160
0.9228
1.040
93,380
-0.06(-5.45%)
Feb 08, 2023
1.190
1.190
1.080
1.100
31,820
-0.08(-6.78%)
Feb 07, 2023
1.180
1.210
1.140
1.180
14,537
-0.03(-2.48%)
Feb 06, 2023
1.150
1.250
1.150
1.210
15,873
+0.05(+4.31%)
Feb 03, 2023
1.210
1.240
1.130
1.160
41,983
-0.04(-3.33%)
Feb 02, 2023
1.250
1.290
1.150
1.200
143,649
-0.01(-0.83%)
Feb 01, 2023
1.240
1.250
1.160
1.210
27,726
-0.01(-0.82%)
Jan 31, 2023
1.260
1.300
1.180
1.220
54,534
-0.04(-3.17%)
Jan 30, 2023
1.140
1.290
1.140
1.260
102,890
+0.12(+10.53%)
Jan 27, 2023
1.140
1.180
1.110
1.140
36,736
+0.02(+1.79%)
Jan 26, 2023
1.150
1.150
1.090
1.120
15,639
-0.04(-3.45%)
Jan 25, 2023
1.180
1.180
1.070
1.160
43,714
-0.02(-1.69%)
Jan 24, 2023
1.130
1.190
1.091
1.180
23,207
+0.03(+2.61%)
Jan 23, 2023
1.090
1.201
1.080
1.150
93,779
+0.06(+5.50%)
Jan 20, 2023
1.030
1.120
1.020
1.090
163,897
+0.05(+4.81%)
Jan 19, 2023
1.050
1.090
1.020
1.040
36,560
-0.00(-0.48%)
Jan 18, 2023
1.060
1.130
1.000
1.045
46,036
-0.03(-2.34%)
Jan 17, 2023
1.150
1.180
1.020
1.070
132,458
-0.02(-1.83%)
Jan 13, 2023
1.050
1.190
1.015
1.090
219,474
+0.05(+4.81%)
Jan 12, 2023
0.9400
1.120
0.9400
1.040
188,336
+0.10(+10.59%)
Jan 11, 2023
0.9400
1.020
0.8700
0.9404
138,618
+0.01(+1.13%)
Jan 10, 2023
0.9400
0.9400
0.8900
0.9299
33,983
+0.01(+0.64%)
Jan 09, 2023
0.8240
0.9264
0.8240
0.9240
59,542
+0.05(+5.60%)
Jan 06, 2023
0.9223
0.9223
0.8500
0.8750
19,988
-0.03(-3.83%)
Jan 05, 2023
0.8635
0.9300
0.8505
0.9098
71,828
-0.00(-0.01%)
Jan 04, 2023
0.9400
0.9450
0.8800
0.9099
27,811
-0.00(-0.38%)
Jan 03, 2023
0.8574
0.9134
0.8445
0.9134
79,453
+0.07(+8.88%)
Dec 30, 2022
0.9000
0.9000
0.8050
0.8389
209,157
-0.05(-5.92%)
Dec 29, 2022
1.070
1.070
0.8806
0.8917
373,884
-0.18(-16.66%)
Dec 28, 2022
1.060
1.080
1.005
1.070
270,772
+0.05(+4.90%)
Dec 27, 2022
0.9900
1.080
0.9600
1.020
460,916
+0.08(+8.15%)
Dec 23, 2022
0.9600
1.030
0.9100
0.9431
93,059
-0.08(-7.85%)
Dec 22, 2022
0.9500
1.035
0.8411
1.023
225,644
+0.16(+19.00%)
Dec 21, 2022
0.8100
0.9700
0.8100
0.8600
148,960
+0.04(+4.85%)
Dec 20, 2022
0.8000
0.8800
0.8000
0.8202
43,030
+0.00(+0.02%)
Dec 19, 2022
0.8600
0.9030
0.8156
0.8200
24,775
-0.09(-9.89%)
Dec 16, 2022
0.8700
0.9400
0.8500
0.9100
57,030
+0.03(+3.23%)
Dec 15, 2022
0.9345
0.9345
0.8502
0.8815
22,559
-0.06(-6.23%)
Dec 14, 2022
0.9200
0.9630
0.9000
0.9401
93,547
+0.03(+3.86%)
Dec 13, 2022
0.8440
0.9335
0.8000
0.9052
76,704
+0.06(+7.25%)
Dec 12, 2022
0.7800
0.8599
0.7800
0.8440
79,679
+0.06(+7.87%)
Dec 09, 2022
0.8651
0.8651
0.7600
0.7824
91,353
-0.08(-9.56%)
Dec 08, 2022
0.8600
0.8690
0.7901
0.8651
38,564
+0.01(+0.58%)
Dec 07, 2022
0.8166
0.8700
0.7400
0.8601
94,072
+0.07(+8.87%)
Dec 06, 2022
0.8240
0.8989
0.7073
0.7900
158,794
-0.04(-4.82%)
Dec 05, 2022
0.8600
0.8700
0.8181
0.8300
27,748
-0.02(-2.35%)
Dec 02, 2022
0.8100
0.8690
0.8100
0.8500
114,174
+0.03(+3.11%)
Dec 01, 2022
0.8400
0.8699
0.8000
0.8244
17,118
-0.00(-0.49%)
Nov 30, 2022
0.8400
0.8599
0.7981
0.8285
75,739
+0.02(+2.42%)
Nov 29, 2022
0.8245
0.8460
0.8000
0.8089
46,628
-0.04(-4.84%)
Nov 28, 2022
0.8300
0.8900
0.8016
0.8500
135,504
+0.02(+2.41%)
Nov 25, 2022
0.8250
0.8500
0.7903
0.8300
38,489
+0.01(+1.22%)
Nov 23, 2022
0.8499
0.8499
0.8200
0.8200
47,434
-0.03(-3.60%)
Nov 22, 2022
0.8608
0.8999
0.8400
0.8506
34,017
+0.00(+0.07%)
Nov 21, 2022
0.9024
0.9024
0.8500
0.8500
36,820
-0.07(-7.61%)
Nov 18, 2022
0.8700
0.9800
0.8474
0.9200
70,700
+0.04(+4.55%)
Nov 17, 2022
0.8911
0.9108
0.8600
0.8800
54,199
-0.01(-1.23%)
Nov 16, 2022
0.9800
0.9800
0.8752
0.8910
50,279
-0.02(-2.09%)
Nov 15, 2022
0.8800
0.9500
0.8800
0.9100
42,569
+0.02(+2.25%)
Nov 14, 2022
0.9200
0.9377
0.8900
0.8900
46,899
-0.03(-3.26%)
Nov 11, 2022
0.9000
0.9213
0.8600
0.9200
28,645
+0.00(+0.01%)
Nov 10, 2022
0.9107
0.9373
0.8567
0.9199
22,453
+0.02(+2.20%)
Nov 09, 2022
0.8900
0.9054
0.8301
0.9001
95,396
-0.01(-1.27%)
Nov 08, 2022
0.9450
0.9972
0.8443
0.9117
115,465
-0.03(-3.22%)
Nov 07, 2022
1.000
1.000
0.8900
0.9420
59,928
-0.00(-0.42%)
Nov 04, 2022
0.9400
0.9975
0.9238
0.9460
45,767
+0.01(+1.27%)
Nov 03, 2022
1.010
1.010
0.9327
0.9341
28,569
-0.06(-5.88%)
Nov 02, 2022
1.010
1.030
0.9410
0.9925
74,926
-0.02(-1.73%)
Nov 01, 2022
1.040
1.040
1.000
1.010
31,892
-0.04(-3.81%)
Oct 31, 2022
1.020
1.070
1.000
1.050
30,069
-0.00(-0.47%)
Oct 28, 2022
1.030
1.070
1.000
1.055
28,451
-0.01(-0.47%)
Oct 27, 2022
1.040
1.110
1.020
1.060
48,577
-0.01(-0.93%)
Oct 26, 2022
0.9900
1.220
0.9801
1.070
369,524
+0.08(+8.09%)
Oct 25, 2022
0.9200
0.9999
0.9200
0.9899
25,807
+0.06(+7.02%)
Oct 24, 2022
0.9600
0.9801
0.9100
0.9250
30,747
-0.06(-6.57%)
Oct 21, 2022
0.9600
0.9976
0.9400
0.9900
37,826
+0.03(+3.18%)
Oct 20, 2022
0.9870
1.020
0.9540
0.9595
16,890
+0.01(+0.98%)
Oct 19, 2022
0.9800
1.015
0.9500
0.9502
51,671
-0.01(-1.12%)
Oct 18, 2022
1.040
1.060
0.9400
0.9610
81,691
-0.06(-5.78%)
Oct 17, 2022
1.060
1.060
0.9900
1.020
38,297
+0.02(+2.00%)
Oct 14, 2022
1.040
1.040
1.000
1.000
40,429
-0.04(-3.85%)
Oct 13, 2022
1.020
1.050
1.000
1.040
22,521
-0.01(-0.95%)
Oct 12, 2022
1.070
1.083
1.007
1.050
49,615
+0.01(+0.96%)
Oct 11, 2022
1.080
1.080
1.000
1.040
32,135
-0.03(-2.80%)
Oct 10, 2022
1.040
1.080
1.002
1.070
41,308
+0.03(+2.88%)
Oct 07, 2022
1.060
1.100
1.040
1.040
23,517
-0.03(-2.80%)
Oct 06, 2022
1.100
1.130
1.070
1.070
31,253
-0.07(-6.14%)
Oct 05, 2022
1.200
1.200
1.090
1.140
17,020
-0.05(-4.20%)
Oct 04, 2022
1.120
1.200
1.120
1.190
58,922
+0.07(+6.25%)
Oct 03, 2022
1.100
1.130
1.041
1.120
26,894
+0.06(+5.66%)
Sep 30, 2022
1.020
1.100
1.010
1.060
48,323
+0.02(+1.92%)
Sep 29, 2022
1.090
1.100
1.030
1.040
42,668
-0.07(-6.31%)
Sep 28, 2022
1.060
1.140
1.036
1.110
63,631
+0.03(+2.78%)
Sep 27, 2022
1.110
1.120
1.045
1.080
85,516
+0.00(+0.00%)
Sep 26, 2022
1.010
1.133
1.010
1.080
77,831
+0.02(+1.89%)
Sep 23, 2022
1.050
1.070
0.9598
1.060
233,613
-0.02(-1.85%)
Sep 22, 2022
1.180
1.190
1.070
1.080
136,344
-0.10(-8.47%)
Sep 21, 2022
1.280
1.300
1.160
1.180
96,578
-0.09(-7.09%)
Sep 20, 2022
1.270
1.280
1.250
1.270
39,715
-0.02(-1.55%)
Sep 19, 2022
1.380
1.400
1.290
1.290
43,320
-0.07(-5.15%)
Sep 16, 2022
1.450
1.480
1.360
1.360
62,153
-0.08(-5.56%)
Sep 15, 2022
1.390
1.466
1.357
1.440
66,832
+0.06(+4.35%)
Sep 14, 2022
1.400
1.410
1.350
1.380
83,188
-0.03(-2.13%)
Sep 13, 2022
1.520
1.520
1.380
1.410
140,917
-0.11(-7.24%)
Sep 12, 2022
1.480
1.560
1.480
1.520
120,935
+0.03(+2.01%)
Sep 09, 2022
1.550
1.580
1.460
1.490
172,171
-0.05(-3.25%)
Sep 08, 2022
1.420
1.580
1.410
1.540
328,065
+0.12(+8.45%)
Sep 07, 2022
1.360
1.470
1.330
1.420
83,111
+0.02(+1.43%)
Sep 06, 2022
1.340
1.430
1.280
1.400
211,326
+0.04(+2.94%)
Sep 02, 2022
1.490
1.490
1.350
1.360
177,171
-0.12(-8.11%)
Sep 01, 2022
1.480
1.498
1.340
1.480
491,256
-0.10(-6.33%)
Aug 31, 2022
1.510
1.605
1.400
1.580
1,181,512
+0.08(+5.33%)
Aug 30, 2022
1.740
1.760
1.480
1.500
3,750,387
-0.50(-25.00%)
Aug 29, 2022
2.440
2.500
1.930
2.000
51,480,640
+0.31(+18.34%)
Aug 26, 2022
1.290
2.030
1.290
1.690
38,380,312
+0.48(+39.67%)
Aug 25, 2022
1.110
1.220
1.110
1.210
183,993
+0.08(+7.56%)
Aug 24, 2022
1.120
1.170
1.100
1.125
44,702
+0.00(+0.45%)
Aug 23, 2022
1.050
1.202
1.050
1.120
231,098
-0.01(-0.88%)
Aug 22, 2022
1.160
1.180
1.070
1.130
103,839
-0.07(-5.83%)
Aug 19, 2022
1.380
1.380
1.200
1.200
100,975
-0.18(-13.04%)
Aug 18, 2022
1.340
1.430
1.330
1.380
48,568
+0.02(+1.47%)
Aug 17, 2022
1.420
1.437
1.320
1.360
69,562
-0.09(-6.21%)
Aug 16, 2022
1.600
1.613
1.420
1.450
125,027
-0.19(-11.59%)
Aug 15, 2022
1.660
1.690
1.580
1.640
112,587
-0.03(-1.80%)
Aug 12, 2022
1.740
1.740
1.600
1.670
60,767
-0.01(-0.60%)
Aug 11, 2022
1.660
1.680
1.580
1.680
126,713
+0.07(+4.35%)
Aug 10, 2022
1.580
1.624
1.500
1.610
81,116
+0.04(+2.55%)
Aug 09, 2022
1.620
1.670
1.550
1.570
101,160
-0.05(-3.09%)
Aug 08, 2022
1.570
1.680
1.530
1.620
234,090
+0.07(+4.52%)
Aug 05, 2022
1.520
1.600
1.455
1.550
80,069
-0.01(-0.64%)
Aug 04, 2022
1.470
1.600
1.470
1.560
115,840
+0.04(+2.63%)
Aug 03, 2022
1.470
1.540
1.430
1.520
122,191
+0.04(+2.70%)
Aug 02, 2022
1.450
1.529
1.450
1.480
84,776
-0.01(-0.67%)
Aug 01, 2022
1.470
1.500
1.420
1.490
48,710
-0.01(-0.67%)
Jul 29, 2022
1.510
1.550
1.450
1.500
116,876
-0.01(-0.66%)
Jul 28, 2022
1.420
1.580
1.400
1.510
524,074
+0.05(+3.42%)
Jul 27, 2022
1.410
1.499
1.350
1.460
210,337
+0.05(+3.55%)
Jul 26, 2022
1.510
1.510
1.380
1.410
126,003
-0.11(-7.24%)
Jul 25, 2022
1.350
1.530
1.230
1.520
430,327
+0.13(+9.35%)
Jul 22, 2022
1.380
1.455
1.310
1.390
389,139
-0.02(-1.42%)
Jul 21, 2022
1.460
1.560
1.282
1.410
1,203,043
-0.04(-2.76%)
Jul 20, 2022
1.180
1.630
1.180
1.450
2,410,322
+0.28(+23.93%)
Jul 19, 2022
1.100
1.195
1.040
1.170
718,615
+0.09(+8.33%)
Jul 18, 2022
1.100
1.163
1.050
1.080
331,246
-0.01(-0.92%)
Jul 15, 2022
1.110
1.120
1.030
1.090
169,183
-0.02(-1.80%)
Jul 14, 2022
1.080
1.170
1.030
1.110
655,854
-0.04(-3.48%)
Jul 13, 2022
0.9900
1.390
0.9505
1.150
11,486,511
+0.25(+27.72%)
Jul 12, 2022
0.9300
0.9547
0.8699
0.9004
38,102
-0.02(-2.23%)
Jul 11, 2022
0.9600
0.9700
0.9010
0.9209
43,650
-0.05(-5.16%)
Jul 08, 2022
0.9500
1.083
0.9020
0.9710
140,497
+0.06(+6.70%)
Jul 07, 2022
0.9000
0.9750
0.8904
0.9100
107,086
+0.01(+1.11%)
Jul 06, 2022
0.9056
0.9219
0.8700
0.9000
36,472
+0.04(+4.35%)
Jul 05, 2022
0.9000
0.9000
0.8535
0.8625
34,634
-0.03(-3.09%)
Jul 01, 2022
0.8700
0.9000
0.8600
0.8900
26,436
+0.01(+0.85%)
Jun 30, 2022
0.8400
0.8825
0.8300
0.8825
22,193
+0.02(+2.38%)
Jun 29, 2022
0.8536
0.9300
0.8500
0.8620
32,909
-0.04(-4.75%)
Jun 28, 2022
0.8700
0.9300
0.8607
0.9050
62,181
+0.03(+2.84%)
Jun 27, 2022
0.9100
0.9500
0.8800
0.8800
45,968
-0.02(-2.22%)
Jun 24, 2022
0.9000
0.9800
0.9000
0.9000
45,814
-0.01(-0.55%)
Jun 23, 2022
0.9001
0.9800
0.9000
0.9050
40,915
-0.00(-0.28%)
Jun 22, 2022
0.9500
0.9657
0.9075
0.9075
54,905
-0.04(-4.55%)
Jun 21, 2022
0.9783
0.9979
0.9500
0.9508
40,724
+0.04(+3.98%)
Jun 17, 2022
1.030
1.090
0.9144
0.9144
129,757
-0.06(-5.96%)
Jun 16, 2022
0.9251
1.030
0.9000
0.9724
33,577
+0.03(+3.15%)
Jun 15, 2022
0.8942
0.9609
0.8902
0.9427
48,193
+0.05(+5.66%)
Jun 14, 2022
0.9300
0.9800
0.8900
0.8922
67,156
-0.04(-4.03%)
Jun 13, 2022
0.9941
1.020
0.9000
0.9297
97,482
-0.13(-12.29%)
Jun 10, 2022
1.040
1.090
1.000
1.060
28,807
-0.03(-2.75%)
Jun 09, 2022
1.150
1.150
1.070
1.090
48,024
-0.03(-2.68%)
Jun 08, 2022
1.030
1.120
1.020
1.120
68,572
+0.09(+8.74%)
Jun 07, 2022
1.070
1.070
0.9879
1.030
76,009
+0.04(+3.52%)
Jun 06, 2022
1.060
1.060
0.9622
0.9950
79,560
-0.04(-3.40%)
Jun 03, 2022
1.010
1.030
0.9732
1.030
47,658
+0.00(+0.00%)
Jun 02, 2022
1.030
1.040
0.9612
1.030
95,042
+0.01(+0.98%)
Jun 01, 2022
1.030
1.074
0.9601
1.020
68,830
-0.01(-0.97%)
May 31, 2022
1.100
1.180
1.000
1.030
224,746
-0.03(-2.83%)
May 27, 2022
0.9800
1.060
0.9651
1.060
327,398
+0.08(+8.08%)
May 26, 2022
0.9800
1.030
0.9600
0.9808
320,168
-0.01(-0.93%)
May 25, 2022
1.060
1.070
0.9858
0.9900
216,316
-0.08(-7.48%)
May 24, 2022
1.110
1.135
1.060
1.070
41,106
-0.07(-6.14%)
May 23, 2022
1.120
1.190
1.060
1.140
49,424
-0.01(-0.87%)
May 20, 2022
1.200
1.260
1.070
1.150
90,088
-0.04(-2.95%)
May 19, 2022
1.180
1.250
1.110
1.185
48,292
+0.01(+0.42%)
May 18, 2022
1.240
1.259
1.175
1.180
35,255
-0.09(-7.09%)
May 17, 2022
1.300
1.330
1.250
1.270
40,283
+0.10(+8.55%)
May 16, 2022
1.190
1.190
1.150
1.170
58,183
+0.05(+4.46%)
May 13, 2022
1.060
1.170
1.060
1.120
133,941
+0.08(+7.26%)
May 12, 2022
1.000
1.119
0.9661
1.044
151,181
+0.02(+2.37%)
May 11, 2022
1.300
1.315
0.9600
1.020
197,729
-0.28(-21.54%)
May 10, 2022
1.300
1.310
1.150
1.300
112,366
+0.07(+5.69%)
May 09, 2022
1.380
1.394
1.220
1.230
151,697
-0.21(-14.58%)
May 06, 2022
1.420
1.460
1.340
1.440
65,363
+0.01(+0.70%)
May 05, 2022
1.560
1.560
1.410
1.430
144,157
-0.13(-8.33%)
May 04, 2022
1.470
1.560
1.420
1.560
67,709
+0.09(+6.12%)
May 03, 2022
1.430
1.490
1.390
1.470
34,775
+0.04(+2.80%)
May 02, 2022
1.390
1.480
1.370
1.430
273,177
+0.03(+2.14%)
Apr 29, 2022
1.470
1.500
1.390
1.400
64,574
-0.07(-4.76%)
Apr 28, 2022
1.420
1.480
1.360
1.470
151,767
+0.08(+5.76%)
Apr 27, 2022
1.420
1.450
1.362
1.390
101,826
-0.02(-1.42%)
Apr 26, 2022
1.500
1.510
1.400
1.410
172,616
-0.04(-2.76%)
Apr 25, 2022
1.440
1.460
1.411
1.450
121,719
-0.01(-0.68%)
Apr 22, 2022
1.580
1.640
1.430
1.460
219,143
-0.11(-7.01%)
Apr 21, 2022
1.580
1.820
1.550
1.570
698,304
+0.00(+0.00%)
Apr 20, 2022
1.590
1.607
1.570
1.570
49,676
-0.02(-1.26%)
Apr 19, 2022
1.570
1.632
1.542
1.590
82,819
+0.04(+2.58%)
Apr 18, 2022
1.490
1.600
1.490
1.550
157,274
+0.06(+4.03%)
Apr 14, 2022
1.600
1.602
1.480
1.490
217,475
-0.11(-6.88%)
Apr 13, 2022
1.590
1.640
1.580
1.600
118,973
+0.01(+0.63%)
Apr 12, 2022
1.650
1.730
1.570
1.590
98,552
-0.03(-1.85%)
Apr 11, 2022
1.660
1.690
1.610
1.620
130,957
-0.06(-3.57%)
Apr 08, 2022
1.680
1.805
1.640
1.680
503,676
-0.03(-1.75%)
Apr 07, 2022
1.720
1.740
1.610
1.710
164,401
+0.03(+1.79%)
Apr 06, 2022
1.760
1.795
1.658
1.680
237,351
-0.12(-6.67%)
Apr 05, 2022
1.910
1.930
1.780
1.800
226,293
-0.06(-3.23%)
Apr 04, 2022
1.820
1.900
1.785
1.860
178,570
+0.04(+2.20%)
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.