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
Yield10 Bioscience Inc
(NQ:
YTEN
)
2.880
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 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 28, 2024
0.3800
0.4477
0.3502
0.3800
2,686,465
+0.00(+1.31%)
Mar 27, 2024
0.3300
0.3880
0.3120
0.3751
1,921,277
+0.03(+9.61%)
Mar 26, 2024
0.3496
0.3599
0.3300
0.3422
1,405,150
-0.02(-4.94%)
Mar 25, 2024
0.3280
0.3668
0.3150
0.3600
2,103,362
-0.02(-4.00%)
Mar 22, 2024
0.4079
0.4079
0.3020
0.3750
5,823,149
-0.06(-13.71%)
Mar 21, 2024
0.6779
0.7190
0.3912
0.4346
116,605,888
+0.19(+78.85%)
Mar 20, 2024
0.2600
0.2599
0.2401
0.2430
52,870
+0.00(+0.83%)
Mar 19, 2024
0.2411
0.2581
0.2400
0.2410
52,470
-0.01(-2.82%)
Mar 18, 2024
0.2480
0.2700
0.2400
0.2480
177,949
+0.01(+2.86%)
Mar 15, 2024
0.2508
0.2700
0.2411
0.2411
185,823
-0.01(-3.94%)
Mar 14, 2024
0.2600
0.2700
0.2500
0.2510
93,709
-0.00(-0.63%)
Mar 13, 2024
0.2600
0.2624
0.2401
0.2526
115,963
+0.00(+1.04%)
Mar 12, 2024
0.2900
0.2900
0.2500
0.2500
92,718
-0.02(-7.41%)
Mar 11, 2024
0.2500
0.2750
0.2500
0.2700
215,540
+0.00(+1.66%)
Mar 08, 2024
0.2500
0.2800
0.2500
0.2656
144,993
+0.01(+3.95%)
Mar 07, 2024
0.2632
0.2711
0.2422
0.2555
66,177
-0.01(-4.91%)
Mar 06, 2024
0.2616
0.2687
0.2514
0.2687
50,618
-0.00(-0.37%)
Mar 05, 2024
0.2412
0.2800
0.2370
0.2697
350,015
+0.02(+8.10%)
Mar 04, 2024
0.2570
0.2570
0.2157
0.2495
148,926
+0.00(+0.36%)
Mar 01, 2024
0.2608
0.2608
0.2255
0.2486
177,682
+0.01(+5.12%)
Feb 29, 2024
0.2308
0.2500
0.2308
0.2365
205,564
-0.02(-7.25%)
Feb 28, 2024
0.2600
0.2600
0.2307
0.2550
141,513
+0.01(+4.21%)
Feb 27, 2024
0.2461
0.2507
0.2312
0.2447
87,921
+0.00(+1.96%)
Feb 26, 2024
0.2500
0.2560
0.2320
0.2400
209,130
-0.02(-5.88%)
Feb 23, 2024
0.2698
0.2699
0.2550
0.2550
65,762
-0.01(-3.15%)
Feb 22, 2024
0.2800
0.3014
0.2555
0.2633
565,725
-0.02(-5.63%)
Feb 21, 2024
0.2710
0.2794
0.2558
0.2790
218,635
-0.00(-0.14%)
Feb 20, 2024
0.2829
0.2950
0.2640
0.2794
290,894
-0.00(-1.24%)
Feb 16, 2024
0.2900
0.3140
0.2616
0.2829
628,754
-0.02(-5.38%)
Feb 15, 2024
0.2447
0.3174
0.2410
0.2990
1,067,261
+0.04(+15.53%)
Feb 14, 2024
0.2535
0.2851
0.2431
0.2588
1,632,121
+0.02(+6.46%)
Feb 13, 2024
0.2439
0.2574
0.2400
0.2431
312,710
-0.01(-3.53%)
Feb 12, 2024
0.2440
0.2530
0.2410
0.2520
323,230
+0.00(+1.57%)
Feb 09, 2024
0.2600
0.2640
0.2411
0.2481
444,563
-0.02(-6.38%)
Feb 08, 2024
0.3254
0.3320
0.2500
0.2650
2,160,881
-0.11(-28.42%)
Feb 07, 2024
0.3591
0.3702
0.3359
0.3702
1,887,506
-0.01(-3.72%)
Feb 06, 2024
0.3500
0.4345
0.3171
0.3845
6,791,080
+0.03(+9.86%)
Feb 05, 2024
0.4540
0.5650
0.3400
0.3500
128,398,864
+0.12(+52.57%)
Feb 02, 2024
0.2200
0.2380
0.2150
0.2294
6,439
+0.00(+2.14%)
Feb 01, 2024
0.2224
0.2380
0.2138
0.2246
18,014
-0.01(-4.30%)
Jan 31, 2024
0.2100
0.2347
0.2100
0.2347
15,323
+0.00(+2.09%)
Jan 30, 2024
0.2278
0.2299
0.2002
0.2299
15,838
+0.01(+4.98%)
Jan 29, 2024
0.2188
0.2280
0.2100
0.2190
94,937
+0.00(+0.09%)
Jan 26, 2024
0.1900
0.2189
0.1850
0.2188
140,300
+0.03(+13.37%)
Jan 25, 2024
0.2000
0.2068
0.1850
0.1930
62,667
-0.00(-2.03%)
Jan 24, 2024
0.2000
0.2099
0.1970
0.1970
80,358
-0.00(-1.50%)
Jan 23, 2024
0.2066
0.2149
0.1990
0.2000
58,591
+0.00(+0.50%)
Jan 22, 2024
0.2060
0.2199
0.1950
0.1990
39,584
-0.01(-3.40%)
Jan 19, 2024
0.2251
0.2251
0.2011
0.2060
110,101
-0.01(-6.41%)
Jan 18, 2024
0.2200
0.2274
0.2200
0.2201
7,441
-0.00(-1.70%)
Jan 17, 2024
0.2200
0.2347
0.2200
0.2239
45,944
+0.00(+1.77%)
Jan 16, 2024
0.2380
0.2379
0.2200
0.2200
59,033
-0.02(-7.52%)
Jan 12, 2024
0.2236
0.2380
0.2202
0.2379
43,577
+0.01(+4.20%)
Jan 11, 2024
0.2450
0.2450
0.2211
0.2283
36,670
-0.01(-4.87%)
Jan 10, 2024
0.2415
0.2440
0.2400
0.2400
30,058
-0.00(-0.83%)
Jan 09, 2024
0.2412
0.2499
0.2412
0.2420
49,590
+0.00(+0.33%)
Jan 08, 2024
0.2340
0.2589
0.2340
0.2412
40,713
+0.01(+2.55%)
Jan 05, 2024
0.2400
0.2450
0.2300
0.2352
75,121
-0.01(-5.20%)
Jan 04, 2024
0.2068
0.2489
0.2068
0.2481
130,854
+0.02(+9.30%)
Jan 03, 2024
0.2530
0.2530
0.2140
0.2270
168,633
-0.02(-9.81%)
Jan 02, 2024
0.2480
0.2550
0.2401
0.2517
198,841
+0.01(+5.18%)
Dec 29, 2023
0.2378
0.2590
0.2301
0.2393
134,457
+0.01(+4.04%)
Dec 28, 2023
0.2214
0.2440
0.2207
0.2300
206,151
+0.00(+0.79%)
Dec 27, 2023
0.2200
0.2400
0.2100
0.2282
436,319
+0.01(+3.73%)
Dec 26, 2023
0.2021
0.2298
0.2000
0.2200
178,207
+0.01(+2.80%)
Dec 22, 2023
0.2050
0.2170
0.2010
0.2140
187,539
+0.01(+4.90%)
Dec 21, 2023
0.2055
0.2150
0.1953
0.2040
161,296
+0.01(+4.62%)
Dec 20, 2023
0.2151
0.2151
0.1950
0.1950
101,629
-0.01(-3.61%)
Dec 19, 2023
0.2230
0.2359
0.2021
0.2023
293,253
-0.02(-8.05%)
Dec 18, 2023
0.2200
0.2360
0.2110
0.2200
272,976
-0.00(-1.21%)
Dec 15, 2023
0.2077
0.2245
0.1966
0.2227
256,113
+0.02(+8.69%)
Dec 14, 2023
0.1960
0.2100
0.1900
0.2049
256,372
+0.00(+1.84%)
Dec 13, 2023
0.1855
0.2149
0.1855
0.2012
136,606
-0.01(-2.94%)
Dec 12, 2023
0.2088
0.2169
0.1961
0.2073
177,809
-0.00(-0.67%)
Dec 11, 2023
0.2505
0.2505
0.1800
0.2087
447,363
-0.04(-16.15%)
Dec 08, 2023
0.2560
0.2580
0.2150
0.2489
1,013,697
-0.01(-4.27%)
Dec 07, 2023
0.2167
0.4845
0.2151
0.2600
15,139,852
+0.04(+16.38%)
Dec 06, 2023
0.2550
0.2550
0.2191
0.2234
377,924
-0.04(-14.67%)
Dec 05, 2023
0.2700
0.2787
0.2550
0.2618
96,508
-0.01(-2.93%)
Dec 04, 2023
0.2800
0.2850
0.2554
0.2697
97,868
-0.01(-3.33%)
Dec 01, 2023
0.2750
0.2799
0.2601
0.2790
26,826
+0.01(+3.33%)
Nov 30, 2023
0.2626
0.2700
0.2553
0.2700
39,171
+0.02(+5.88%)
Nov 29, 2023
0.2610
0.2610
0.2450
0.2550
105,950
+0.01(+2.04%)
Nov 28, 2023
0.2354
0.2500
0.2201
0.2499
51,673
+0.01(+2.84%)
Nov 27, 2023
0.2350
0.2489
0.2184
0.2430
155,597
-0.00(-0.98%)
Nov 24, 2023
0.2153
0.2489
0.2151
0.2454
136,134
+0.03(+13.14%)
Nov 22, 2023
0.2400
0.2436
0.2169
0.2169
182,240
-0.02(-6.51%)
Nov 21, 2023
0.2490
0.2490
0.2252
0.2320
80,003
-0.02(-6.83%)
Nov 20, 2023
0.2451
0.2500
0.2230
0.2490
1,235,645
-0.02(-7.78%)
Nov 17, 2023
0.2500
0.2700
0.2500
0.2700
64,034
-0.00(-1.46%)
Nov 16, 2023
0.2801
0.2801
0.2500
0.2740
122,777
+0.01(+4.90%)
Nov 15, 2023
0.2900
0.3170
0.2520
0.2612
523,760
-0.05(-15.33%)
Nov 14, 2023
0.3150
0.3150
0.2803
0.3085
183,729
+0.00(+0.82%)
Nov 13, 2023
0.2300
0.3061
0.2300
0.3060
460,861
+0.08(+33.10%)
Nov 10, 2023
0.2200
0.2400
0.2100
0.2299
137,292
+0.01(+4.03%)
Nov 09, 2023
0.2410
0.2499
0.2210
0.2210
236,191
-0.03(-11.60%)
Nov 08, 2023
0.2800
0.2885
0.2303
0.2500
214,047
-0.03(-10.71%)
Nov 07, 2023
0.3090
0.3090
0.2790
0.2800
98,437
-0.02(-6.95%)
Nov 06, 2023
0.3143
0.3150
0.2980
0.3009
73,817
-0.01(-1.67%)
Nov 03, 2023
0.3200
0.3230
0.3000
0.3060
141,133
-0.00(-1.29%)
Nov 02, 2023
0.3200
0.3297
0.3065
0.3100
111,300
+0.01(+1.64%)
Nov 01, 2023
0.3250
0.3299
0.3031
0.3050
72,781
-0.02(-6.15%)
Oct 31, 2023
0.3300
0.3300
0.3000
0.3250
191,381
+0.02(+4.84%)
Oct 30, 2023
0.3200
0.3350
0.3020
0.3100
186,245
-0.01(-4.32%)
Oct 27, 2023
0.3500
0.3560
0.3200
0.3240
49,117
-0.04(-11.23%)
Oct 26, 2023
0.3300
0.3650
0.3300
0.3650
23,160
+0.01(+3.40%)
Oct 25, 2023
0.3482
0.3570
0.3300
0.3530
51,465
+0.00(+0.86%)
Oct 24, 2023
0.3337
0.3574
0.3281
0.3500
28,155
+0.02(+6.67%)
Oct 23, 2023
0.3330
0.3412
0.3231
0.3281
35,446
-0.00(-0.58%)
Oct 20, 2023
0.3298
0.3359
0.3151
0.3300
42,143
+0.01(+2.71%)
Oct 19, 2023
0.3250
0.3544
0.3120
0.3213
143,030
-0.04(-10.38%)
Oct 18, 2023
0.3730
0.3800
0.3121
0.3585
993,068
+0.05(+15.27%)
Oct 17, 2023
0.3290
0.3385
0.3110
0.3110
99,900
-0.02(-5.47%)
Oct 16, 2023
0.3350
0.3580
0.3188
0.3290
62,854
-0.00(-1.26%)
Oct 13, 2023
0.3662
0.3662
0.3200
0.3332
127,482
-0.02(-6.14%)
Oct 12, 2023
0.3660
0.3748
0.3400
0.3550
173,852
-0.03(-6.58%)
Oct 11, 2023
0.3416
0.3949
0.3400
0.3800
527,046
+0.05(+15.19%)
Oct 10, 2023
0.3189
0.3302
0.3101
0.3299
691,886
+0.01(+3.48%)
Oct 09, 2023
0.3072
0.3188
0.3010
0.3188
30,888
+0.00(+1.21%)
Oct 06, 2023
0.3016
0.3150
0.2960
0.3150
119,277
+0.01(+4.83%)
Oct 05, 2023
0.3200
0.3200
0.3000
0.3005
36,534
+0.00(+1.01%)
Oct 04, 2023
0.3400
0.3450
0.2965
0.2975
113,550
-0.04(-12.50%)
Oct 03, 2023
0.3400
0.3400
0.3002
0.3400
49,593
+0.01(+2.16%)
Oct 02, 2023
0.3600
0.3600
0.2800
0.3328
124,201
+0.01(+1.87%)
Sep 29, 2023
0.2980
0.3550
0.2980
0.3267
142,604
+0.03(+9.63%)
Sep 28, 2023
0.3000
0.3099
0.2910
0.2980
34,661
+0.01(+2.41%)
Sep 27, 2023
0.2840
0.3000
0.2840
0.2910
22,933
-0.01(-2.68%)
Sep 26, 2023
0.2901
0.3090
0.2825
0.2990
126,818
+0.01(+3.10%)
Sep 25, 2023
0.3100
0.3017
0.2810
0.2900
171,690
-0.03(-9.40%)
Sep 22, 2023
0.3205
0.3281
0.3090
0.3201
64,426
+0.00(+0.00%)
Sep 21, 2023
0.3400
0.3543
0.3102
0.3201
110,340
-0.03(-7.35%)
Sep 20, 2023
0.3500
0.3799
0.3395
0.3455
162,757
-0.04(-9.98%)
Sep 19, 2023
0.3726
0.3838
0.3638
0.3838
25,215
+0.01(+3.26%)
Sep 18, 2023
0.3800
0.3800
0.3687
0.3717
28,445
+0.00(+0.49%)
Sep 15, 2023
0.3770
0.3944
0.3631
0.3699
162,905
+0.01(+1.93%)
Sep 14, 2023
0.3600
0.3629
0.3477
0.3629
52,267
+0.00(+1.09%)
Sep 13, 2023
0.3570
0.3767
0.3404
0.3590
95,812
+0.01(+3.43%)
Sep 12, 2023
0.3570
0.3570
0.3429
0.3471
67,455
+0.00(+0.64%)
Sep 11, 2023
0.3600
0.3600
0.3402
0.3449
153,759
-0.03(-6.78%)
Sep 08, 2023
0.3910
0.3910
0.3321
0.3700
195,573
-0.01(-2.89%)
Sep 07, 2023
0.3650
0.3950
0.3511
0.3810
140,743
-0.01(-2.78%)
Sep 06, 2023
0.4000
0.4197
0.3601
0.3919
444,452
-0.01(-2.02%)
Sep 05, 2023
0.3300
0.4400
0.3115
0.4000
1,344,980
+0.06(+17.99%)
Sep 01, 2023
0.3700
0.3701
0.3131
0.3390
1,963,434
-0.02(-5.04%)
Aug 31, 2023
0.3699
0.3900
0.3299
0.3570
953,871
-0.03(-6.79%)
Aug 30, 2023
0.3790
0.3960
0.3710
0.3830
206,638
-0.01(-1.79%)
Aug 29, 2023
0.4100
0.4170
0.3619
0.3900
299,695
-0.01(-2.26%)
Aug 28, 2023
0.4400
0.4400
0.3877
0.3990
175,000
-0.04(-9.32%)
Aug 25, 2023
0.4400
0.4444
0.4300
0.4400
51,908
+0.01(+2.33%)
Aug 24, 2023
0.4444
0.4551
0.4300
0.4300
43,592
-0.02(-3.80%)
Aug 23, 2023
0.4300
0.4500
0.4200
0.4470
211,905
+0.01(+3.00%)
Aug 22, 2023
0.4632
0.4750
0.4300
0.4340
254,006
-0.03(-5.45%)
Aug 21, 2023
0.4300
0.4632
0.4300
0.4590
225,762
+0.01(+2.36%)
Aug 18, 2023
0.4300
0.4500
0.4200
0.4484
211,062
+0.03(+6.26%)
Aug 17, 2023
0.4450
0.4515
0.4201
0.4220
216,487
-0.01(-1.86%)
Aug 16, 2023
0.4500
0.4622
0.4100
0.4300
447,038
+0.00(+0.00%)
Aug 15, 2023
0.4250
0.4632
0.3900
0.4300
602,739
+0.00(+0.00%)
Aug 14, 2023
0.5000
0.5000
0.4125
0.4300
1,506,813
-0.02(-4.44%)
Aug 11, 2023
0.4400
0.4600
0.3800
0.4500
6,820,087
-0.56(-55.45%)
Aug 10, 2023
1.260
1.280
1.010
1.010
1,739,970
-0.25(-19.85%)
Aug 09, 2023
1.590
1.600
1.260
1.260
462,180
-0.36(-22.22%)
Aug 08, 2023
1.720
1.750
1.615
1.620
116,544
-0.02(-1.22%)
Aug 07, 2023
1.880
1.880
1.640
1.640
138,495
-0.23(-12.30%)
Aug 04, 2023
1.950
1.990
1.860
1.870
75,131
-0.08(-4.10%)
Aug 03, 2023
2.050
2.110
1.950
1.950
32,296
-0.08(-3.94%)
Aug 02, 2023
2.200
2.200
1.959
2.030
65,317
-0.24(-10.57%)
Aug 01, 2023
2.080
2.270
2.080
2.270
52,925
+0.19(+9.13%)
Jul 31, 2023
2.060
2.200
2.030
2.080
36,411
+0.04(+1.96%)
Jul 28, 2023
1.940
2.089
1.940
2.040
40,454
+0.10(+5.15%)
Jul 27, 2023
1.980
1.980
1.893
1.940
15,748
-0.04(-2.02%)
Jul 26, 2023
1.870
1.980
1.850
1.980
26,034
+0.14(+7.61%)
Jul 25, 2023
1.900
1.900
1.840
1.840
11,883
-0.06(-3.16%)
Jul 24, 2023
1.940
1.940
1.830
1.900
14,483
-0.03(-1.55%)
Jul 21, 2023
1.950
1.980
1.900
1.930
29,624
-0.03(-1.28%)
Jul 20, 2023
1.980
1.980
1.900
1.955
6,256
-0.00(-0.26%)
Jul 19, 2023
1.980
1.980
1.910
1.960
12,760
+0.03(+1.55%)
Jul 18, 2023
1.930
1.980
1.900
1.930
9,066
-0.02(-1.03%)
Jul 17, 2023
1.790
1.955
1.790
1.950
30,388
+0.17(+9.24%)
Jul 14, 2023
1.840
1.840
1.533
1.785
243,269
-0.10(-5.56%)
Jul 13, 2023
1.920
2.060
1.800
1.890
51,870
-0.06(-3.24%)
Jul 12, 2023
1.860
2.010
1.850
1.953
36,438
+0.10(+5.58%)
Jul 11, 2023
1.950
2.050
1.850
1.850
20,508
-0.11(-5.61%)
Jul 10, 2023
1.970
2.050
1.960
1.960
19,832
-0.01(-0.51%)
Jul 07, 2023
2.070
2.089
1.900
1.970
29,155
-0.10(-4.83%)
Jul 06, 2023
1.940
2.070
1.940
2.070
12,736
+0.09(+4.55%)
Jul 05, 2023
2.160
2.320
1.970
1.980
45,450
-0.19(-8.76%)
Jul 03, 2023
2.180
2.490
2.090
2.170
17,441
-0.05(-2.25%)
Jun 30, 2023
2.140
2.271
1.980
2.220
7,521
+0.13(+6.22%)
Jun 29, 2023
2.040
2.190
2.020
2.090
17,787
+0.11(+5.56%)
Jun 28, 2023
1.960
2.030
1.900
1.980
28,303
+0.05(+2.59%)
Jun 27, 2023
1.880
2.040
1.840
1.930
41,795
+0.03(+1.58%)
Jun 26, 2023
2.080
2.100
1.790
1.900
65,092
-0.18(-8.65%)
Jun 23, 2023
2.130
2.140
1.970
2.080
23,973
+0.00(+0.00%)
Jun 22, 2023
1.990
2.100
1.910
2.080
60,128
+0.19(+10.05%)
Jun 21, 2023
1.850
2.050
1.840
1.890
86,092
+0.01(+0.53%)
Jun 20, 2023
2.115
2.128
1.880
1.880
91,353
-0.18(-8.74%)
Jun 16, 2023
2.260
2.310
2.020
2.060
66,801
-0.16(-7.21%)
Jun 15, 2023
2.300
2.437
2.220
2.220
27,279
-0.03(-1.33%)
Jun 14, 2023
2.414
2.414
2.250
2.250
17,958
-0.10(-4.26%)
Jun 13, 2023
2.350
2.470
2.310
2.350
45,582
-0.03(-1.47%)
Jun 12, 2023
2.459
2.501
2.350
2.385
17,874
-0.05(-1.85%)
Jun 09, 2023
2.400
2.590
2.400
2.430
31,221
-0.04(-1.82%)
Jun 08, 2023
2.830
2.830
2.420
2.475
27,522
-0.21(-7.96%)
Jun 07, 2023
2.834
2.834
2.600
2.689
23,640
-0.04(-1.50%)
Jun 06, 2023
2.720
2.800
2.650
2.730
10,064
-0.01(-0.36%)
Jun 05, 2023
3.040
3.040
2.730
2.740
26,145
-0.05(-1.79%)
Jun 02, 2023
2.838
2.854
2.775
2.790
7,761
-0.05(-1.76%)
Jun 01, 2023
2.770
2.860
2.720
2.840
11,380
+0.04(+1.43%)
May 31, 2023
2.775
2.851
2.753
2.800
10,222
+0.04(+1.45%)
May 30, 2023
2.770
2.801
2.760
2.760
3,768
-0.05(-1.78%)
May 26, 2023
2.855
2.930
2.802
2.810
5,401
+0.00(+0.00%)
May 25, 2023
2.888
2.900
2.700
2.810
21,391
-0.13(-4.42%)
May 24, 2023
2.860
2.942
2.830
2.940
6,141
+0.05(+1.73%)
May 23, 2023
2.870
2.939
2.860
2.890
16,994
+0.02(+0.75%)
May 22, 2023
3.000
3.000
2.860
2.869
19,461
-0.14(-4.70%)
May 19, 2023
2.930
3.040
2.910
3.010
6,933
+0.11(+3.79%)
May 18, 2023
2.930
3.020
2.900
2.900
25,938
-0.09(-3.01%)
May 17, 2023
2.930
3.100
2.930
2.990
27,571
+0.06(+2.04%)
May 16, 2023
3.010
3.090
2.900
2.930
42,045
-0.03(-1.01%)
May 15, 2023
2.960
3.200
2.942
2.960
32,200
-0.05(-1.66%)
May 12, 2023
2.980
3.010
2.800
3.010
69,276
+0.11(+3.79%)
May 11, 2023
3.090
3.290
2.900
2.900
71,985
-0.29(-9.09%)
May 10, 2023
3.050
3.260
3.000
3.190
43,322
+0.20(+6.69%)
May 09, 2023
3.220
3.259
2.980
2.990
52,056
-0.10(-3.24%)
May 08, 2023
3.110
3.110
2.990
3.090
28,810
+0.08(+2.66%)
May 05, 2023
2.931
3.124
2.920
3.010
33,381
+0.00(+0.17%)
May 04, 2023
3.090
3.090
2.950
3.005
8,559
+0.00(+0.17%)
May 03, 2023
2.960
3.250
2.630
3.000
123,709
+0.02(+0.67%)
May 02, 2023
2.970
3.030
2.620
2.980
41,081
+0.01(+0.34%)
May 01, 2023
3.110
3.270
2.970
2.970
212,612
+0.12(+4.21%)
Apr 28, 2023
3.059
3.059
2.850
2.850
13,405
-0.02(-0.70%)
Apr 27, 2023
3.050
3.050
2.829
2.870
18,992
-0.03(-1.03%)
Apr 26, 2023
2.880
2.999
2.880
2.900
10,017
+0.04(+1.40%)
Apr 25, 2023
2.955
2.976
2.850
2.860
2,440
-0.07(-2.36%)
Apr 24, 2023
2.950
2.960
2.850
2.929
4,014
-0.07(-2.20%)
Apr 21, 2023
2.950
3.060
2.950
2.995
3,690
-0.06(-2.12%)
Apr 20, 2023
3.060
3.060
2.968
3.060
9,913
+0.00(+0.00%)
Apr 19, 2023
2.670
3.130
2.670
3.060
38,103
+0.28(+9.96%)
Apr 18, 2023
2.611
2.810
2.611
2.783
3,378
-0.06(-2.01%)
Apr 17, 2023
2.840
2.902
2.720
2.840
11,118
-0.08(-2.74%)
Apr 14, 2023
2.900
2.920
2.800
2.920
9,703
+0.08(+2.82%)
Apr 13, 2023
3.080
3.100
2.830
2.840
19,917
-0.28(-8.97%)
Apr 12, 2023
3.110
3.248
3.020
3.120
9,440
-0.04(-1.27%)
Apr 11, 2023
2.950
3.160
2.920
3.160
6,970
+0.30(+10.49%)
Apr 10, 2023
2.900
2.950
2.860
2.860
8,198
-0.13(-4.35%)
Apr 06, 2023
2.800
2.990
2.762
2.990
23,476
+0.26(+9.52%)
Apr 05, 2023
2.820
2.830
2.710
2.730
2,800
+0.02(+0.81%)
Apr 04, 2023
2.730
2.800
2.655
2.708
7,880
-0.04(-1.53%)
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.