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
Lexaria Bioscience Corp
(NQ:
LEXX
)
2.350
+0.160 (+7.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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
3.700
3.920
3.590
3.630
168,460
-0.08(-2.16%)
Mar 27, 2024
3.840
3.910
3.600
3.710
232,891
-0.08(-2.11%)
Mar 26, 2024
3.920
3.970
3.750
3.790
234,292
-0.16(-4.05%)
Mar 25, 2024
3.460
4.000
3.400
3.950
605,280
+0.48(+13.83%)
Mar 22, 2024
3.420
3.554
3.300
3.470
186,701
+0.03(+0.87%)
Mar 21, 2024
3.700
3.960
3.360
3.440
848,034
-0.26(-7.03%)
Mar 20, 2024
3.980
4.220
3.610
3.700
404,108
-0.30(-7.50%)
Mar 19, 2024
3.340
4.170
2.990
4.000
1,091,568
+0.60(+17.65%)
Mar 18, 2024
3.840
3.892
3.150
3.400
818,051
-0.50(-12.82%)
Mar 15, 2024
3.800
4.050
3.650
3.900
464,837
+0.05(+1.30%)
Mar 14, 2024
4.440
4.490
3.750
3.850
508,673
-0.55(-12.50%)
Mar 13, 2024
4.050
5.178
4.021
4.400
1,001,856
+0.22(+5.26%)
Mar 12, 2024
6.350
6.450
3.360
4.180
3,629,837
-2.07(-33.12%)
Mar 11, 2024
5.540
6.850
5.490
6.250
1,258,109
+0.75(+13.64%)
Mar 08, 2024
5.050
6.010
5.050
5.500
1,543,163
+0.50(+10.00%)
Mar 07, 2024
4.880
5.340
4.200
5.000
1,417,638
+0.52(+11.61%)
Mar 06, 2024
3.500
4.500
3.450
4.480
1,361,405
+1.10(+32.54%)
Mar 05, 2024
3.130
3.610
2.810
3.380
1,001,164
+0.38(+12.67%)
Mar 04, 2024
2.900
3.250
2.750
3.000
643,638
+0.08(+2.74%)
Mar 01, 2024
2.490
2.930
2.310
2.920
1,612,584
-0.53(-15.36%)
Feb 29, 2024
2.780
3.450
2.650
3.450
1,023,372
+0.90(+35.29%)
Feb 28, 2024
2.680
2.950
2.500
2.550
1,013,701
+0.15(+6.25%)
Feb 27, 2024
2.430
2.750
2.260
2.400
706,837
+0.14(+6.19%)
Feb 26, 2024
2.270
2.270
2.180
2.260
137,992
+0.05(+2.26%)
Feb 23, 2024
2.250
2.260
2.060
2.210
93,345
-0.06(-2.64%)
Feb 22, 2024
2.370
2.370
2.130
2.270
290,395
+0.02(+0.89%)
Feb 21, 2024
2.260
2.300
2.220
2.250
103,243
-0.07(-3.02%)
Feb 20, 2024
2.140
2.350
2.140
2.320
205,246
+0.18(+8.41%)
Feb 16, 2024
2.300
2.410
2.100
2.140
428,511
-0.22(-9.32%)
Feb 15, 2024
2.600
2.646
2.250
2.360
432,691
-0.24(-9.23%)
Feb 14, 2024
2.450
2.780
2.400
2.600
315,513
+0.14(+5.69%)
Feb 13, 2024
2.250
2.580
2.250
2.460
233,291
+0.19(+8.37%)
Feb 12, 2024
2.310
2.420
2.210
2.270
204,123
-0.03(-1.30%)
Feb 09, 2024
1.880
2.520
1.880
2.300
788,947
+0.40(+21.05%)
Feb 08, 2024
2.010
2.099
1.900
1.900
138,092
-0.08(-4.04%)
Feb 07, 2024
2.000
2.090
1.900
1.980
226,624
+0.04(+2.06%)
Feb 06, 2024
1.760
2.159
1.701
1.940
549,437
+0.23(+13.45%)
Feb 05, 2024
1.690
2.210
1.650
1.710
533,511
-0.03(-1.72%)
Feb 02, 2024
1.610
1.785
1.500
1.740
237,646
+0.17(+10.83%)
Feb 01, 2024
1.540
1.580
1.470
1.570
73,295
+0.08(+5.37%)
Jan 31, 2024
1.440
1.547
1.427
1.490
54,177
+0.01(+0.68%)
Jan 30, 2024
1.600
1.630
1.460
1.480
43,306
-0.02(-1.33%)
Jan 29, 2024
1.490
1.500
1.420
1.500
41,863
+0.08(+5.63%)
Jan 26, 2024
1.500
1.500
1.360
1.420
58,550
-0.04(-2.74%)
Jan 25, 2024
1.600
1.600
1.450
1.460
100,905
-0.11(-7.01%)
Jan 24, 2024
1.570
1.610
1.510
1.570
117,058
+0.05(+3.29%)
Jan 23, 2024
1.560
1.590
1.500
1.520
98,368
-0.00(-0.33%)
Jan 22, 2024
1.520
1.530
1.452
1.525
35,951
+0.05(+3.74%)
Jan 19, 2024
1.580
1.580
1.430
1.470
208,393
-0.13(-8.13%)
Jan 18, 2024
1.670
1.670
1.503
1.600
240,233
-0.03(-1.84%)
Jan 17, 2024
1.640
1.680
1.540
1.630
228,603
+0.08(+5.16%)
Jan 16, 2024
1.600
1.640
1.470
1.550
272,179
+0.04(+2.65%)
Jan 12, 2024
1.540
1.560
1.510
1.510
59,084
-0.01(-0.66%)
Jan 11, 2024
1.450
1.530
1.400
1.520
117,034
+0.08(+5.56%)
Jan 10, 2024
1.460
1.490
1.380
1.440
194,125
+0.02(+1.41%)
Jan 09, 2024
1.380
1.447
1.330
1.420
130,143
+0.05(+3.65%)
Jan 08, 2024
1.350
1.460
1.270
1.370
34,909
+0.02(+1.48%)
Jan 05, 2024
1.360
1.500
1.320
1.350
77,337
-0.04(-2.88%)
Jan 04, 2024
1.280
1.400
1.200
1.390
304,162
+0.09(+6.92%)
Jan 03, 2024
1.310
1.320
1.280
1.300
14,721
+0.01(+0.78%)
Jan 02, 2024
1.270
1.366
1.270
1.290
104,572
+0.04(+3.20%)
Dec 29, 2023
1.260
1.300
1.240
1.250
131,866
-0.03(-2.34%)
Dec 28, 2023
1.290
1.360
1.260
1.280
21,453
+0.00(+0.00%)
Dec 27, 2023
1.240
1.310
1.240
1.280
6,015
+0.04(+3.23%)
Dec 26, 2023
1.260
1.300
1.240
1.240
16,386
-0.05(-3.88%)
Dec 22, 2023
1.320
1.380
1.270
1.290
30,245
-0.05(-3.73%)
Dec 21, 2023
1.330
1.360
1.310
1.340
10,427
+0.04(+3.08%)
Dec 20, 2023
1.350
1.435
1.280
1.300
37,475
-0.10(-7.47%)
Dec 19, 2023
1.440
1.460
1.350
1.405
46,852
-0.00(-0.35%)
Dec 18, 2023
1.370
1.410
1.300
1.410
46,209
+0.14(+11.02%)
Dec 15, 2023
1.470
1.470
1.270
1.270
87,362
-0.12(-8.63%)
Dec 14, 2023
1.400
1.450
1.390
1.390
59,709
-0.04(-2.80%)
Dec 13, 2023
1.250
1.430
1.250
1.430
26,226
+0.16(+12.60%)
Dec 12, 2023
1.330
1.360
1.231
1.270
207,590
-0.09(-6.62%)
Dec 11, 2023
1.340
1.429
1.340
1.360
58,057
+0.01(+0.74%)
Dec 08, 2023
1.400
1.431
1.340
1.350
146,368
-0.09(-6.25%)
Dec 07, 2023
1.490
1.580
1.390
1.440
645,785
-0.07(-4.64%)
Dec 06, 2023
1.480
1.585
1.480
1.510
31,260
-0.03(-1.95%)
Dec 05, 2023
1.520
1.540
1.460
1.540
37,402
+0.02(+1.32%)
Dec 04, 2023
1.590
1.590
1.450
1.520
56,723
-0.06(-3.80%)
Dec 01, 2023
1.490
1.700
1.480
1.580
220,610
+0.08(+5.33%)
Nov 30, 2023
1.570
1.610
1.450
1.500
44,966
+0.00(+0.00%)
Nov 29, 2023
1.600
1.650
1.480
1.500
109,364
-0.10(-6.25%)
Nov 28, 2023
1.630
1.700
1.420
1.600
200,464
-0.03(-1.84%)
Nov 27, 2023
1.340
1.810
1.310
1.630
655,591
+0.32(+24.43%)
Nov 24, 2023
1.340
1.340
1.310
1.310
10,162
-0.01(-0.76%)
Nov 22, 2023
1.260
1.390
1.250
1.320
86,411
+0.06(+4.76%)
Nov 21, 2023
1.230
1.280
1.200
1.260
34,951
+0.03(+2.44%)
Nov 20, 2023
1.340
1.340
1.230
1.230
48,383
-0.08(-6.10%)
Nov 17, 2023
1.320
1.367
1.250
1.310
44,755
-0.08(-5.76%)
Nov 16, 2023
1.337
1.420
1.300
1.390
36,553
+0.05(+3.73%)
Nov 15, 2023
1.330
1.340
1.273
1.340
17,901
+0.04(+3.08%)
Nov 14, 2023
1.300
1.310
1.220
1.300
63,826
-0.02(-1.52%)
Nov 13, 2023
1.380
1.410
1.290
1.320
79,741
-0.09(-6.38%)
Nov 10, 2023
1.600
1.600
1.290
1.410
241,033
-0.16(-10.19%)
Nov 09, 2023
1.640
1.640
1.540
1.570
53,030
+0.01(+0.32%)
Nov 08, 2023
1.660
1.700
1.500
1.565
176,068
-0.12(-7.40%)
Nov 07, 2023
1.620
1.750
1.480
1.690
243,994
+0.14(+9.03%)
Nov 06, 2023
1.470
1.590
1.430
1.550
237,820
+0.09(+6.16%)
Nov 03, 2023
1.480
1.730
1.380
1.460
513,715
+0.03(+2.10%)
Nov 02, 2023
1.480
1.480
1.370
1.430
112,238
-0.02(-1.38%)
Nov 01, 2023
1.400
1.450
1.330
1.450
153,868
+0.07(+5.07%)
Oct 31, 2023
1.250
1.400
1.250
1.380
325,957
+0.05(+3.76%)
Oct 30, 2023
1.170
1.340
1.167
1.330
123,803
+0.17(+14.66%)
Oct 27, 2023
1.100
1.170
1.080
1.160
38,323
+0.04(+3.57%)
Oct 26, 2023
1.120
1.190
1.080
1.120
19,852
-0.02(-1.75%)
Oct 25, 2023
1.290
1.290
1.100
1.140
56,594
-0.07(-5.79%)
Oct 24, 2023
1.410
1.460
1.170
1.210
581,228
-0.12(-9.02%)
Oct 23, 2023
1.150
1.410
1.125
1.330
369,868
+0.15(+12.71%)
Oct 20, 2023
1.110
1.190
1.080
1.180
100,802
+0.10(+9.26%)
Oct 19, 2023
1.040
1.120
0.9866
1.080
78,822
+0.08(+8.02%)
Oct 18, 2023
0.9500
1.020
0.9400
0.9998
137,883
+0.04(+4.15%)
Oct 17, 2023
0.9600
1.040
0.9400
0.9600
66,544
+0.02(+2.45%)
Oct 16, 2023
0.9100
1.000
0.9000
0.9370
62,006
+0.02(+2.39%)
Oct 13, 2023
1.050
1.110
0.9000
0.9151
540,482
-0.06(-6.61%)
Oct 12, 2023
0.9900
1.010
0.9700
0.9799
40,015
-0.00(-0.01%)
Oct 11, 2023
0.9400
0.9900
0.9350
0.9800
20,244
-0.01(-0.59%)
Oct 10, 2023
0.9864
0.9900
0.9001
0.9858
23,965
-0.01(-1.30%)
Oct 09, 2023
0.9817
0.9988
0.8500
0.9988
21,020
+0.01(+0.76%)
Oct 06, 2023
0.8999
0.9998
0.8999
0.9913
32,910
+0.07(+7.75%)
Oct 05, 2023
0.9998
0.9998
0.9000
0.9200
22,134
-0.03(-3.16%)
Oct 04, 2023
0.9700
1.010
0.9301
0.9500
32,751
-0.05(-5.00%)
Oct 03, 2023
0.9900
1.010
0.8500
1.000
48,052
+0.04(+3.63%)
Oct 02, 2023
0.9900
1.000
0.9000
0.9650
23,435
-0.03(-3.49%)
Sep 29, 2023
0.8502
0.9999
0.8502
0.9999
50,196
+0.03(+3.08%)
Sep 28, 2023
1.000
1.000
0.9700
0.9700
22,133
+0.01(+1.04%)
Sep 27, 2023
1.000
0.9999
0.9533
0.9600
67,587
+0.01(+1.05%)
Sep 26, 2023
0.9300
0.9500
0.9000
0.9500
36,962
+0.05(+5.56%)
Sep 25, 2023
0.9000
0.9190
0.9000
0.9000
15,551
-0.03(-3.49%)
Sep 22, 2023
0.9358
0.9699
0.9000
0.9325
32,223
+0.01(+1.36%)
Sep 21, 2023
0.9000
0.9200
0.9000
0.9200
25,292
+0.02(+1.69%)
Sep 20, 2023
0.9100
0.9399
0.9000
0.9047
21,079
-0.01(-0.57%)
Sep 19, 2023
0.9189
0.9189
0.8627
0.9099
47,400
-0.00(-0.01%)
Sep 18, 2023
0.8600
0.9142
0.8600
0.9100
41,115
+0.04(+4.48%)
Sep 15, 2023
0.9500
0.9799
0.8710
0.8710
93,213
-0.08(-8.34%)
Sep 14, 2023
1.010
1.010
0.9500
0.9502
43,063
-0.01(-1.02%)
Sep 13, 2023
0.9200
0.9762
0.8700
0.9600
28,107
+0.04(+4.81%)
Sep 12, 2023
0.8800
0.9159
0.8800
0.9159
14,069
+0.04(+4.54%)
Sep 11, 2023
0.9000
0.9150
0.8500
0.8761
12,731
-0.01(-1.57%)
Sep 08, 2023
0.8924
0.9392
0.8502
0.8901
16,309
+0.03(+3.14%)
Sep 07, 2023
0.9000
0.9100
0.8440
0.8630
92,126
-0.03(-3.34%)
Sep 06, 2023
0.9215
0.9549
0.8900
0.8928
110,259
-0.06(-6.02%)
Sep 05, 2023
0.9800
1.045
0.8950
0.9500
102,910
-0.05(-5.00%)
Sep 01, 2023
1.020
1.057
1.000
1.000
145,616
-0.05(-4.75%)
Aug 31, 2023
1.000
1.090
1.000
1.050
53,590
+0.06(+6.05%)
Aug 30, 2023
1.040
1.090
0.9900
0.9900
86,979
-0.04(-3.88%)
Aug 29, 2023
1.050
1.050
0.9900
1.030
196,547
+0.00(+0.01%)
Aug 28, 2023
1.150
1.150
1.020
1.030
92,827
-0.05(-4.48%)
Aug 25, 2023
1.110
1.110
1.070
1.078
12,016
-0.01(-1.08%)
Aug 24, 2023
1.080
1.100
1.070
1.090
38,371
-0.02(-1.38%)
Aug 23, 2023
1.150
1.150
1.060
1.105
88,784
+0.04(+3.29%)
Aug 22, 2023
1.090
1.100
1.040
1.070
56,342
-0.01(-0.93%)
Aug 21, 2023
1.040
1.139
1.040
1.080
63,936
+0.05(+4.85%)
Aug 18, 2023
1.110
1.110
1.020
1.030
100,449
-0.01(-0.96%)
Aug 17, 2023
1.050
1.050
0.9900
1.040
43,208
-0.02(-1.89%)
Aug 16, 2023
1.170
1.178
1.030
1.060
133,371
-0.05(-4.50%)
Aug 15, 2023
1.000
1.197
1.000
1.110
204,915
+0.08(+7.78%)
Aug 14, 2023
1.010
1.050
1.000
1.030
85,347
+0.02(+1.97%)
Aug 11, 2023
1.010
1.020
0.9500
1.010
61,459
-0.01(-0.98%)
Aug 10, 2023
1.050
1.050
0.9000
1.020
168,666
+0.03(+2.70%)
Aug 09, 2023
0.9300
1.049
0.9199
0.9932
382,282
+0.06(+6.81%)
Aug 08, 2023
0.8900
0.9300
0.8800
0.9299
58,706
+0.05(+5.67%)
Aug 07, 2023
0.9399
0.9399
0.8800
0.8800
19,008
-0.02(-2.23%)
Aug 04, 2023
0.8410
0.9500
0.8201
0.9001
189,841
+0.06(+7.03%)
Aug 03, 2023
0.8500
0.8700
0.8000
0.8410
37,861
+0.01(+1.33%)
Aug 02, 2023
0.8190
0.8500
0.8001
0.8300
30,462
-0.02(-1.78%)
Aug 01, 2023
0.8300
0.8500
0.8000
0.8450
57,079
+0.01(+1.38%)
Jul 31, 2023
0.8400
0.9000
0.8110
0.8335
53,616
+0.02(+2.91%)
Jul 28, 2023
0.8000
0.8200
0.7801
0.8099
40,835
+0.01(+1.87%)
Jul 27, 2023
0.7700
0.8149
0.7700
0.7950
37,609
+0.02(+2.82%)
Jul 26, 2023
0.7801
0.8000
0.7598
0.7732
29,496
-0.02(-1.94%)
Jul 25, 2023
0.8600
0.9087
0.7613
0.7885
97,051
-0.06(-7.24%)
Jul 24, 2023
0.9200
0.9151
0.8350
0.8500
135,718
-0.01(-1.70%)
Jul 21, 2023
0.8000
0.9199
0.7825
0.8647
377,492
+0.10(+13.78%)
Jul 20, 2023
0.7700
0.8331
0.7300
0.7600
101,299
-0.02(-2.56%)
Jul 19, 2023
0.8500
0.9500
0.7800
0.7800
976,584
-0.02(-2.32%)
Jul 18, 2023
0.7687
0.8377
0.7687
0.7985
30,082
+0.03(+4.19%)
Jul 17, 2023
0.8500
0.8527
0.7200
0.7664
35,930
-0.06(-7.41%)
Jul 14, 2023
0.8342
0.8342
0.8000
0.8277
18,320
-0.00(-0.28%)
Jul 13, 2023
0.8500
0.8799
0.8200
0.8300
72,810
-0.02(-2.35%)
Jul 12, 2023
0.8229
0.8700
0.8229
0.8500
66,942
+0.02(+2.51%)
Jul 11, 2023
0.7893
0.8399
0.7892
0.8292
64,134
+0.03(+3.84%)
Jul 10, 2023
0.7900
0.7999
0.7551
0.7985
30,439
+0.04(+5.07%)
Jul 07, 2023
0.7200
0.7996
0.7200
0.7600
39,737
-0.01(-1.30%)
Jul 06, 2023
0.7200
0.7700
0.7100
0.7700
28,277
+0.05(+6.94%)
Jul 05, 2023
0.7100
0.7461
0.7051
0.7200
38,467
-0.03(-4.00%)
Jul 03, 2023
0.7500
0.7573
0.7225
0.7500
32,832
+0.02(+2.70%)
Jun 30, 2023
0.7300
0.7630
0.7096
0.7303
33,343
-0.01(-1.64%)
Jun 29, 2023
0.7759
0.7949
0.7201
0.7425
28,596
-0.00(-0.56%)
Jun 28, 2023
0.7500
0.7833
0.7090
0.7467
27,153
+0.04(+5.30%)
Jun 27, 2023
0.8100
0.8200
0.7090
0.7091
83,684
-0.09(-11.80%)
Jun 26, 2023
0.7951
0.8200
0.7905
0.8040
40,337
+0.01(+1.72%)
Jun 23, 2023
0.8000
0.8328
0.7901
0.7904
62,231
-0.04(-5.34%)
Jun 22, 2023
0.7700
0.8400
0.7503
0.8350
187,067
+0.07(+8.51%)
Jun 21, 2023
0.7300
0.7702
0.7300
0.7695
83,025
+0.04(+5.27%)
Jun 20, 2023
0.7000
0.7311
0.7000
0.7310
109,226
+0.03(+4.43%)
Jun 16, 2023
0.7520
0.7520
0.6602
0.7000
273,736
+0.01(+1.42%)
Jun 15, 2023
0.7300
0.7300
0.6488
0.6902
155,621
-0.33(-32.66%)
May 08, 2023
1.270
1.325
1.010
1.025
250,564
-0.29(-21.76%)
May 05, 2023
1.370
1.370
1.210
1.310
93,578
-0.06(-4.38%)
May 04, 2023
1.550
1.550
1.380
1.370
118,064
-0.25(-15.43%)
May 03, 2023
1.790
1.816
1.620
1.620
45,777
-0.24(-12.90%)
May 02, 2023
1.860
1.870
1.860
1.860
19,462
+0.00(+0.00%)
May 01, 2023
2.020
2.090
1.800
1.860
80,703
-0.23(-11.00%)
Apr 28, 2023
2.200
2.200
2.060
2.090
19,596
-0.09(-4.28%)
Apr 27, 2023
2.220
2.290
2.160
2.183
8,726
-0.08(-3.39%)
Apr 26, 2023
2.240
2.260
2.195
2.260
2,856
+0.06(+2.73%)
Apr 25, 2023
2.300
2.300
2.170
2.200
10,054
-0.06(-2.66%)
Apr 24, 2023
2.270
2.300
2.250
2.260
13,577
-0.01(-0.44%)
Apr 21, 2023
2.260
2.290
2.250
2.270
15,038
+0.07(+3.18%)
Apr 20, 2023
2.280
2.300
2.200
2.200
18,187
-0.04(-1.79%)
Apr 19, 2023
2.200
2.250
2.150
2.240
13,568
-0.02(-0.88%)
Apr 18, 2023
2.270
2.270
2.150
2.260
33,591
+0.09(+4.15%)
Apr 17, 2023
2.250
2.250
2.170
2.170
27,535
-0.01(-0.46%)
Apr 14, 2023
2.340
2.360
2.180
2.180
20,428
-0.13(-5.63%)
Apr 13, 2023
2.267
2.400
2.267
2.310
10,059
+0.03(+1.32%)
Apr 12, 2023
2.370
2.370
2.250
2.280
33,830
-0.05(-1.94%)
Apr 11, 2023
2.350
2.400
2.325
2.325
7,600
-0.02(-1.06%)
Apr 10, 2023
2.370
2.400
2.340
2.350
11,067
-0.02(-0.84%)
Apr 06, 2023
2.356
2.440
2.356
2.370
8,788
+0.04(+1.94%)
Apr 05, 2023
2.500
2.500
2.310
2.325
6,855
-0.06(-2.72%)
Apr 04, 2023
2.580
2.580
2.380
2.390
33,624
-0.30(-11.03%)
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.