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
China Dongsheng International Inc
(OP:
CDSG
)
0.0070
UNCHANGED
Streaming Delayed Price
Updated: 3:43 PM EDT, May 10, 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
0.0080
0.0080
0.0079
0.0079
40,200
-0.00(-1.25%)
Mar 27, 2024
0.0088
0.0090
0.0078
0.0080
85,367
+0.00(+2.56%)
Mar 26, 2024
0.0071
0.0095
0.0071
0.0078
378,617
+0.00(+9.86%)
Mar 25, 2024
0.0080
0.0080
0.0063
0.0071
476,181
-0.00(-8.97%)
Mar 22, 2024
0.0078
0.0078
0.0078
0.0078
5,000
+0.00(+4.00%)
Mar 21, 2024
0.0078
0.0078
0.0075
0.0075
20,000
-0.00(-3.85%)
Mar 20, 2024
0.0078
0.0080
0.0075
0.0078
118,349
+0.00(+0.00%)
Mar 19, 2024
0.0080
0.0082
0.0078
0.0078
40,000
+0.00(+5.41%)
Mar 18, 2024
0.0096
0.0096
0.0069
0.0074
1,227,186
-0.00(-19.57%)
Mar 15, 2024
0.0092
0.0092
0.0092
0.0092
1,090
-0.00(-3.16%)
Mar 14, 2024
0.0087
0.0105
0.0087
0.0095
41,523
-0.00(-3.06%)
Mar 13, 2024
0.0113
0.0115
0.0090
0.0098
252,247
-0.00(-14.78%)
Mar 12, 2024
0.0120
0.0120
0.0110
0.0115
101,290
-0.00(-4.17%)
Mar 11, 2024
0.0120
0.0120
0.0120
0.0120
23,000
-0.00(-2.44%)
Mar 08, 2024
0.0113
0.0153
0.0113
0.0123
2,026,846
+0.00(+11.82%)
Mar 07, 2024
0.0118
0.0130
0.0100
0.0110
949,042
+0.00(+10.00%)
Mar 06, 2024
0.0115
0.0115
0.0100
0.0100
720,788
-0.00(-20.00%)
Mar 05, 2024
0.0120
0.0130
0.0115
0.0125
123,951
+0.00(+7.76%)
Mar 04, 2024
0.0129
0.0130
0.0111
0.0116
78,000
+0.00(+4.50%)
Mar 01, 2024
0.0100
0.0130
0.0099
0.0111
2,742,421
+0.00(+21.98%)
Feb 28, 2024
0.0091
0
-0.00(-6.19%)
Feb 27, 2024
0.0096
0.0098
0.0096
0.0097
13,000
+0.00(+7.78%)
Feb 26, 2024
0.0100
0.0103
0.0090
0.0090
560,219
-0.00(-10.00%)
Feb 23, 2024
0.0098
0.0100
0.0098
0.0100
27,300
+0.00(+5.26%)
Feb 22, 2024
0.0100
0.0100
0.0095
0.0095
272,500
-0.00(-5.00%)
Feb 21, 2024
0.0096
0.0101
0.0095
0.0100
1,185,000
+0.00(+0.00%)
Feb 20, 2024
0.0106
0.0120
0.0096
0.0100
2,582,701
-0.00(-5.66%)
Feb 16, 2024
0.0125
0.0131
0.0100
0.0106
3,071,156
-0.00(-26.90%)
Feb 15, 2024
0.0134
0.0148
0.0114
0.0145
714,053
+0.00(+0.00%)
Feb 14, 2024
0.0145
0.0145
0.0145
0.0145
30,000
+0.00(+8.21%)
Feb 13, 2024
0.0155
0.0155
0.0128
0.0134
1,960,762
-0.00(-7.59%)
Feb 12, 2024
0.0151
0.0165
0.0140
0.0145
289,600
-0.00(-3.33%)
Feb 09, 2024
0.0180
0.0182
0.0148
0.0150
2,183,516
-0.00(-16.67%)
Feb 08, 2024
0.0180
0.0184
0.0180
0.0180
30,500
-0.00(-4.26%)
Feb 07, 2024
0.0210
0.0215
0.0182
0.0188
379,400
-0.00(-10.48%)
Feb 06, 2024
0.0213
0.0222
0.0204
0.0210
121,873
+0.00(+2.44%)
Feb 05, 2024
0.0180
0.0213
0.0180
0.0205
610,672
+0.00(+17.14%)
Feb 02, 2024
0.0180
0.0195
0.0160
0.0175
1,271,012
-0.00(-3.31%)
Feb 01, 2024
0.0213
0.0213
0.0181
0.0181
931,136
-0.00(-5.73%)
Jan 31, 2024
0.0199
0.0238
0.0192
0.0192
2,470,947
-0.00(-0.52%)
Jan 30, 2024
0.0210
0.0250
0.0192
0.0193
3,410,848
-0.00(-4.93%)
Jan 29, 2024
0.0198
0.0203
0.0187
0.0203
52,500
+0.00(+4.10%)
Jan 26, 2024
0.0200
0.0230
0.0195
0.0195
1,381,276
+0.00(+8.33%)
Jan 25, 2024
0.0189
0.0190
0.0180
0.0180
71,450
-0.00(-10.00%)
Jan 24, 2024
0.0200
0.0210
0.0190
0.0200
390,335
+0.00(+2.56%)
Jan 23, 2024
0.0240
0.0240
0.0191
0.0195
721,707
-0.00(-11.36%)
Jan 22, 2024
0.0283
0.0283
0.0194
0.0220
4,024,831
-0.00(-14.73%)
Jan 19, 2024
0.0282
0.0283
0.0255
0.0258
560,023
-0.00(-4.44%)
Jan 18, 2024
0.0280
0.0282
0.0250
0.0270
716,100
-0.00(-0.74%)
Jan 17, 2024
0.0263
0.0273
0.0251
0.0272
100,000
+0.00(+2.26%)
Jan 16, 2024
0.0280
0.0280
0.0240
0.0266
263,400
-0.00(-3.27%)
Jan 12, 2024
0.0300
0.0300
0.0251
0.0275
140,702
-0.00(-7.72%)
Jan 11, 2024
0.0300
0.0300
0.0295
0.0298
63,500
-0.00(-0.67%)
Jan 10, 2024
0.0310
0.0310
0.0285
0.0300
59,000
+0.00(+5.26%)
Jan 09, 2024
0.0275
0.0300
0.0274
0.0285
404,132
+0.00(+4.78%)
Jan 08, 2024
0.0290
0.0290
0.0222
0.0272
532,713
+0.00(+12.40%)
Jan 05, 2024
0.0305
0.0305
0.0240
0.0242
1,218,313
-0.01(-21.17%)
Jan 04, 2024
0.0314
0.0314
0.0290
0.0307
462,913
-0.00(-2.23%)
Jan 03, 2024
0.0319
0.0319
0.0303
0.0314
169,000
-0.00(-7.65%)
Jan 02, 2024
0.0325
0.0340
0.0317
0.0340
106,746
+0.00(+0.00%)
Dec 29, 2023
0.0280
0.0340
0.0276
0.0340
1,275,161
+0.01(+24.54%)
Dec 28, 2023
0.0311
0.0311
0.0273
0.0273
695,513
-0.01(-15.74%)
Dec 27, 2023
0.0325
0.0345
0.0303
0.0324
106,700
-0.00(-7.16%)
Dec 26, 2023
0.0301
0.0349
0.0301
0.0349
450,535
+0.01(+17.51%)
Dec 22, 2023
0.0380
0.0380
0.0297
0.0297
1,049,593
-0.01(-15.86%)
Dec 21, 2023
0.0345
0.0353
0.0339
0.0353
30,353
+0.00(+2.32%)
Dec 20, 2023
0.0338
0.0380
0.0307
0.0345
693,701
+0.00(+2.37%)
Dec 19, 2023
0.0372
0.0401
0.0326
0.0337
1,718,703
-0.00(-10.61%)
Dec 18, 2023
0.0390
0.0390
0.0361
0.0377
856,331
-0.00(-4.31%)
Dec 15, 2023
0.0372
0.0395
0.0360
0.0394
470,850
+0.00(+6.49%)
Dec 14, 2023
0.0378
0.0390
0.0360
0.0370
178,328
-0.00(-3.14%)
Dec 13, 2023
0.0380
0.0382
0.0356
0.0382
332,135
+0.00(+3.24%)
Dec 12, 2023
0.0354
0.0380
0.0350
0.0370
443,270
+0.00(+2.78%)
Dec 11, 2023
0.0400
0.0400
0.0342
0.0360
686,854
+0.00(+2.86%)
Dec 08, 2023
0.0330
0.0377
0.0330
0.0350
374,760
+0.00(+9.38%)
Dec 07, 2023
0.0320
0.0355
0.0310
0.0320
288,450
-0.00(-0.31%)
Dec 06, 2023
0.0320
0.0350
0.0320
0.0321
125,400
+0.00(+3.22%)
Dec 05, 2023
0.0342
0.0372
0.0311
0.0311
336,083
-0.01(-15.03%)
Dec 04, 2023
0.0383
0.0410
0.0360
0.0366
759,925
-0.00(-3.68%)
Dec 01, 2023
0.0382
0.0404
0.0380
0.0380
255,550
-0.00(-5.24%)
Nov 30, 2023
0.0395
0.0450
0.0395
0.0401
406,011
+0.00(+5.53%)
Nov 29, 2023
0.0380
0.0410
0.0380
0.0380
86,191
-0.00(-2.56%)
Nov 28, 2023
0.0410
0.0435
0.0389
0.0390
248,735
-0.00(-3.47%)
Nov 27, 2023
0.0403
0.0449
0.0403
0.0404
107,220
-0.00(-8.18%)
Nov 24, 2023
0.0450
0.0450
0.0440
0.0440
84,688
-0.00(-2.22%)
Nov 22, 2023
0.0433
0.0495
0.0430
0.0450
229,273
-0.00(-2.17%)
Nov 21, 2023
0.0461
0.0497
0.0460
0.0460
70,450
-0.00(-4.17%)
Nov 20, 2023
0.0445
0.0550
0.0424
0.0480
617,823
+0.01(+22.45%)
Nov 17, 2023
0.0373
0.0437
0.0373
0.0392
807,077
+0.00(+0.51%)
Nov 16, 2023
0.0342
0.0390
0.0342
0.0390
70,900
+0.00(+11.43%)
Nov 15, 2023
0.0350
0.0399
0.0341
0.0350
73,735
-0.00(-12.28%)
Nov 14, 2023
0.0395
0.0420
0.0354
0.0399
179,527
+0.00(+13.03%)
Nov 13, 2023
0.0389
0.0437
0.0353
0.0353
191,613
-0.01(-19.22%)
Nov 10, 2023
0.0335
0.0437
0.0335
0.0437
498,434
+0.01(+30.45%)
Nov 09, 2023
0.0390
0.0395
0.0335
0.0335
154,694
-0.00(-12.53%)
Nov 08, 2023
0.0328
0.0398
0.0328
0.0383
249,330
+0.01(+26.82%)
Nov 07, 2023
0.0277
0.0350
0.0277
0.0302
522,674
+0.00(+10.62%)
Nov 06, 2023
0.0300
0.0300
0.0270
0.0273
135,750
-0.00(-2.50%)
Nov 03, 2023
0.0298
0.0299
0.0280
0.0280
85,400
+0.00(+6.87%)
Nov 02, 2023
0.0330
0.0330
0.0262
0.0262
219,113
-0.00(-15.48%)
Nov 01, 2023
0.0333
0.0333
0.0300
0.0310
73,000
-0.00(-3.13%)
Oct 31, 2023
0.0390
0.0390
0.0300
0.0320
209,631
+0.00(+12.28%)
Oct 30, 2023
0.0292
0.0292
0.0280
0.0285
63,886
+0.00(+0.35%)
Oct 27, 2023
0.0350
0.0350
0.0257
0.0284
408,775
-0.01(-25.26%)
Oct 26, 2023
0.0306
0.0380
0.0301
0.0380
118,195
+0.01(+18.75%)
Oct 25, 2023
0.0300
0.0350
0.0300
0.0320
453,170
-0.00(-7.25%)
Oct 24, 2023
0.0308
0.0345
0.0290
0.0345
18,789
+0.01(+20.21%)
Oct 23, 2023
0.0315
0.0315
0.0263
0.0287
33,748
-0.00(-4.33%)
Oct 20, 2023
0.0267
0.0300
0.0260
0.0300
269,290
+0.00(+11.52%)
Oct 19, 2023
0.0277
0.0300
0.0269
0.0269
195,321
-0.00(-7.24%)
Oct 18, 2023
0.0280
0.0310
0.0280
0.0290
161,075
+0.00(+11.54%)
Oct 17, 2023
0.0310
0.0310
0.0260
0.0260
796,785
-0.01(-17.46%)
Oct 16, 2023
0.0324
0.0345
0.0311
0.0315
218,703
-0.00(-1.56%)
Oct 13, 2023
0.0265
0.0324
0.0231
0.0320
1,391,154
+0.01(+23.08%)
Oct 12, 2023
0.0310
0.0310
0.0250
0.0260
880,380
-0.00(-13.33%)
Oct 11, 2023
0.0280
0.0306
0.0278
0.0300
605,106
+0.00(+8.70%)
Oct 10, 2023
0.0290
0.0290
0.0260
0.0276
521,348
-0.00(-3.50%)
Oct 09, 2023
0.0280
0.0319
0.0280
0.0286
217,660
+0.00(+2.14%)
Oct 06, 2023
0.0280
0.0290
0.0280
0.0280
127,193
+0.00(+0.00%)
Oct 05, 2023
0.0330
0.0340
0.0280
0.0280
554,326
-0.00(-12.50%)
Oct 04, 2023
0.0298
0.0320
0.0298
0.0320
723,102
+0.00(+4.92%)
Oct 03, 2023
0.0275
0.0305
0.0275
0.0305
130,100
+0.00(+11.31%)
Oct 02, 2023
0.0310
0.0310
0.0274
0.0274
506,746
-0.00(-8.97%)
Sep 29, 2023
0.0330
0.0340
0.0295
0.0301
991,600
-0.00(-3.22%)
Sep 28, 2023
0.0369
0.0375
0.0310
0.0311
360,338
+0.00(+0.32%)
Sep 27, 2023
0.0310
0.0355
0.0305
0.0310
839,025
+0.00(+0.00%)
Sep 26, 2023
0.0370
0.0370
0.0300
0.0310
443,721
-0.00(-1.59%)
Sep 25, 2023
0.0489
0.0430
0.0315
0.0315
1,407,173
-0.02(-33.68%)
Sep 22, 2023
0.0400
0.0485
0.0400
0.0475
312,200
+0.01(+18.75%)
Sep 21, 2023
0.0399
0.0450
0.0399
0.0400
259,846
+0.00(+7.82%)
Sep 20, 2023
0.0350
0.0417
0.0350
0.0371
441,642
+0.00(+6.00%)
Sep 19, 2023
0.0345
0.0370
0.0345
0.0350
134,102
+0.00(+0.00%)
Sep 18, 2023
0.0400
0.0400
0.0338
0.0350
436,408
-0.00(-2.78%)
Sep 15, 2023
0.0400
0.0425
0.0360
0.0360
412,653
-0.01(-14.29%)
Sep 14, 2023
0.0395
0.0435
0.0320
0.0420
1,739,414
+0.01(+27.27%)
Sep 13, 2023
0.0394
0.0420
0.0325
0.0330
834,461
-0.01(-16.24%)
Sep 12, 2023
0.0400
0.0450
0.0369
0.0394
198,877
-0.00(-1.50%)
Sep 11, 2023
0.0300
0.0400
0.0296
0.0400
663,510
+0.01(+34.23%)
Sep 08, 2023
0.0315
0.0345
0.0295
0.0298
512,217
-0.00(-9.70%)
Sep 07, 2023
0.0295
0.0339
0.0295
0.0330
275,524
+0.00(+4.76%)
Sep 06, 2023
0.0335
0.0350
0.0292
0.0315
711,893
-0.00(-1.56%)
Sep 05, 2023
0.0349
0.0349
0.0301
0.0320
1,056,685
-0.00(-8.57%)
Sep 01, 2023
0.0331
0.0350
0.0303
0.0350
648,611
+0.00(+6.06%)
Aug 31, 2023
0.0349
0.0381
0.0321
0.0330
538,493
+0.00(+0.00%)
Aug 30, 2023
0.0335
0.0340
0.0307
0.0330
313,275
-0.00(-1.49%)
Aug 29, 2023
0.0350
0.0429
0.0315
0.0335
1,102,491
-0.00(-5.63%)
Aug 28, 2023
0.0384
0.0384
0.0350
0.0355
151,091
+0.00(+4.41%)
Aug 25, 2023
0.0385
0.0430
0.0300
0.0340
1,168,652
-0.00(-11.69%)
Aug 24, 2023
0.0372
0.0505
0.0360
0.0385
830,413
+0.00(+3.77%)
Aug 23, 2023
0.0261
0.0371
0.0261
0.0371
1,148,651
+0.01(+42.69%)
Aug 22, 2023
0.0300
0.0349
0.0230
0.0260
4,678,829
-0.00(-13.33%)
Aug 21, 2023
0.0419
0.0489
0.0280
0.0300
1,715,419
-0.01(-24.62%)
Aug 18, 2023
0.0450
0.0520
0.0354
0.0398
496,402
+0.00(+3.38%)
Aug 17, 2023
0.0462
0.0499
0.0385
0.0385
390,746
-0.01(-16.85%)
Aug 16, 2023
0.0500
0.0501
0.0430
0.0463
633,227
-0.00(-7.40%)
Aug 15, 2023
0.0520
0.0553
0.0490
0.0500
1,253,872
-0.01(-9.75%)
Aug 14, 2023
0.0622
0.0622
0.0520
0.0554
780,994
-0.01(-19.59%)
Aug 11, 2023
0.0673
0.0690
0.0622
0.0689
186,339
+0.00(+2.23%)
Aug 10, 2023
0.0650
0.0674
0.0575
0.0674
246,696
+0.01(+17.22%)
Aug 09, 2023
0.0667
0.0700
0.0575
0.0575
413,320
-0.01(-11.54%)
Aug 08, 2023
0.0684
0.0684
0.0551
0.0650
146,578
-0.00(-5.11%)
Aug 07, 2023
0.0570
0.0685
0.0529
0.0685
670,999
+0.01(+24.55%)
Aug 04, 2023
0.0535
0.0577
0.0500
0.0550
409,053
+0.00(+2.80%)
Aug 03, 2023
0.0578
0.0578
0.0521
0.0535
13,775
-0.00(-0.93%)
Aug 02, 2023
0.0570
0.0585
0.0522
0.0540
70,220
-0.00(-5.10%)
Aug 01, 2023
0.0560
0.0569
0.0512
0.0569
174,809
+0.01(+11.57%)
Jul 31, 2023
0.0519
0.0574
0.0510
0.0510
236,326
-0.01(-11.15%)
Jul 28, 2023
0.0550
0.0574
0.0519
0.0574
84,847
+0.00(+2.50%)
Jul 27, 2023
0.0600
0.0600
0.0550
0.0560
215,483
-0.00(-2.61%)
Jul 26, 2023
0.0611
0.0614
0.0571
0.0575
100,722
-0.00(-5.89%)
Jul 25, 2023
0.0570
0.0611
0.0570
0.0611
19,865
+0.00(+7.01%)
Jul 24, 2023
0.0581
0.0678
0.0571
0.0571
722,695
-0.01(-10.08%)
Jul 21, 2023
0.0610
0.0678
0.0560
0.0635
701,332
+0.00(+1.60%)
Jul 20, 2023
0.0568
0.0719
0.0540
0.0625
718,833
+0.01(+14.89%)
Jul 19, 2023
0.0550
0.0620
0.0544
0.0544
419,317
+0.00(+0.74%)
Jul 18, 2023
0.0580
0.0580
0.0540
0.0540
53,004
-0.01(-10.00%)
Jul 17, 2023
0.0600
0.0650
0.0570
0.0600
430,554
-0.00(-4.46%)
Jul 14, 2023
0.0610
0.0628
0.0570
0.0628
64,861
+0.00(+4.49%)
Jul 13, 2023
0.0829
0.0838
0.0601
0.0601
207,853
-0.01(-14.75%)
Jul 12, 2023
0.0788
0.0830
0.0676
0.0705
55,769
+0.00(+0.71%)
Jul 11, 2023
0.0795
0.0960
0.0560
0.0700
511,795
+0.00(+0.00%)
Jul 10, 2023
0.0618
0.0820
0.0600
0.0700
672,815
+0.01(+16.67%)
Jul 07, 2023
0.0545
0.0650
0.0500
0.0600
624,856
+0.01(+12.15%)
Jul 06, 2023
0.0650
0.0680
0.0500
0.0535
696,006
-0.01(-17.44%)
Jul 05, 2023
0.0520
0.0648
0.0490
0.0648
346,098
+0.02(+33.88%)
Jul 03, 2023
0.0540
0.0540
0.0466
0.0484
133,840
-0.01(-12.00%)
Jun 30, 2023
0.0502
0.0550
0.0470
0.0550
536,480
+0.00(+7.21%)
Jun 29, 2023
0.0460
0.0590
0.0460
0.0513
650,538
+0.00(+3.43%)
Jun 28, 2023
0.0690
0.0690
0.0461
0.0496
727,556
-0.01(-17.33%)
Jun 27, 2023
0.0551
0.0843
0.0519
0.0600
715,137
+0.00(+0.00%)
Jun 26, 2023
0.0540
0.0620
0.0446
0.0600
850,043
+0.01(+11.11%)
Jun 23, 2023
0.0775
0.0775
0.0498
0.0540
1,715,060
-0.03(-32.50%)
Jun 22, 2023
0.0925
0.0925
0.0800
0.0800
50,875
-0.01(-7.30%)
Jun 21, 2023
0.1111
0.1111
0.0775
0.0863
229,735
-0.01(-13.70%)
Jun 20, 2023
0.0834
0.1000
0.0760
0.1000
243,578
+0.02(+19.76%)
Jun 16, 2023
0.0930
0.1333
0.0730
0.0835
232,503
+0.00(+0.48%)
Jun 15, 2023
0.0890
0.0930
0.0831
0.0831
33,100
-0.08(-48.70%)
May 08, 2023
0.1689
0.1689
0.1475
0.1620
330,346
-0.01(-4.09%)
May 05, 2023
0.1350
0.1790
0.1313
0.1689
1,189,466
+0.04(+28.64%)
May 04, 2023
0.1313
0.1350
0.1090
0.1313
36,294
-0.01(-6.21%)
May 03, 2023
0.1400
0.1579
0.1310
0.1400
175,616
+0.02(+12.90%)
May 02, 2023
0.1400
0.1400
0.1240
0.1240
9,850
+0.00(+0.00%)
May 01, 2023
0.1301
0.1400
0.1141
0.1240
117,124
-0.01(-6.42%)
Apr 28, 2023
0.1190
0.1350
0.1190
0.1325
144,447
+0.02(+15.72%)
Apr 27, 2023
0.1125
0.1230
0.1125
0.1145
43,000
+0.00(+1.78%)
Apr 26, 2023
0.1240
0.1300
0.1091
0.1125
404,579
-0.01(-7.02%)
Apr 25, 2023
0.1350
0.1490
0.1000
0.1210
802,662
-0.01(-8.68%)
Apr 24, 2023
0.1490
0.1600
0.1310
0.1325
285,042
-0.02(-11.07%)
Apr 21, 2023
0.1467
0.1490
0.1304
0.1490
199,946
+0.01(+6.58%)
Apr 20, 2023
0.1325
0.1448
0.1300
0.1398
133,109
-0.00(-0.14%)
Apr 19, 2023
0.1363
0.1450
0.1300
0.1400
176,985
+0.01(+7.69%)
Apr 18, 2023
0.1369
0.1453
0.1290
0.1300
314,438
-0.02(-10.53%)
Apr 17, 2023
0.1500
0.1505
0.1361
0.1453
305,692
-0.00(-3.13%)
Apr 14, 2023
0.1300
0.1500
0.1293
0.1500
147,177
+0.02(+15.38%)
Apr 13, 2023
0.1230
0.1530
0.1230
0.1300
167,365
+0.01(+5.69%)
Apr 12, 2023
0.1550
0.1575
0.1210
0.1230
440,775
-0.02(-13.38%)
Apr 11, 2023
0.1610
0.1733
0.1411
0.1420
142,059
-0.03(-18.86%)
Apr 10, 2023
0.1825
0.1922
0.1650
0.1750
651,121
-0.01(-4.11%)
Apr 06, 2023
0.1530
0.1825
0.1525
0.1825
600,407
+0.04(+23.73%)
Apr 05, 2023
0.1434
0.1590
0.1419
0.1475
128,101
-0.00(-1.01%)
Apr 04, 2023
0.1550
0.1550
0.1400
0.1490
130,262
-0.00(-0.67%)
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.