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
Emagin Corp
(NY:
EMAN
)
2.070
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 17, 2023
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 (%)
Apr 30, 2020
0.3400
0.3642
0.3203
0.3588
312,628
+0.03(+9.12%)
Apr 29, 2020
0.3418
0.3418
0.3000
0.3288
332,156
-0.00(-0.90%)
Apr 28, 2020
0.2880
0.3690
0.2880
0.3318
644,200
+0.05(+16.42%)
Apr 27, 2020
0.2880
0.2880
0.2760
0.2850
89,851
+0.01(+2.52%)
Apr 24, 2020
0.2860
0.2860
0.2700
0.2780
77,800
-0.00(-0.71%)
Apr 23, 2020
0.2800
0.2800
0.2700
0.2800
146,148
+0.01(+4.48%)
Apr 22, 2020
0.2700
0.2798
0.2566
0.2680
62,585
-0.01(-3.87%)
Apr 21, 2020
0.2560
0.2799
0.2560
0.2788
119,960
+0.01(+5.05%)
Apr 20, 2020
0.2740
0.2899
0.2606
0.2654
190,387
-0.00(-1.70%)
Apr 17, 2020
0.2745
0.2745
0.2500
0.2700
189,400
+0.02(+9.31%)
Apr 16, 2020
0.2700
0.2771
0.2408
0.2470
356,620
-0.02(-8.48%)
Apr 15, 2020
0.2700
0.2797
0.2550
0.2699
239,867
+0.00(+1.28%)
Apr 14, 2020
0.2650
0.3000
0.2506
0.2665
402,803
+0.01(+5.88%)
Apr 13, 2020
0.2310
0.2599
0.2200
0.2517
668,191
+0.03(+12.27%)
Apr 09, 2020
0.2200
0.2303
0.2200
0.2242
297,900
+0.00(+2.05%)
Apr 08, 2020
0.2110
0.2200
0.2001
0.2197
176,656
+0.02(+9.30%)
Apr 07, 2020
0.2120
0.2280
0.2000
0.2010
187,921
+0.00(+0.00%)
Apr 06, 2020
0.2056
0.2129
0.1934
0.2010
265,536
+0.00(+0.35%)
Apr 03, 2020
0.2000
0.2099
0.1875
0.2003
256,700
+0.00(+0.15%)
Apr 02, 2020
0.2100
0.2100
0.1900
0.2000
356,828
-0.02(-7.02%)
Apr 01, 2020
0.2120
0.2316
0.2020
0.2151
254,736
+0.00(+0.51%)
Mar 31, 2020
0.1990
0.2425
0.1970
0.2140
881,172
+0.01(+7.32%)
Mar 30, 2020
0.2100
0.2207
0.1950
0.1994
521,720
-0.02(-7.00%)
Mar 27, 2020
0.2289
0.2290
0.2100
0.2144
95,000
-0.00(-1.65%)
Mar 26, 2020
0.2352
0.2500
0.2020
0.2180
208,812
-0.01(-2.68%)
Mar 25, 2020
0.2600
0.2600
0.2001
0.2240
335,198
+0.01(+7.02%)
Mar 24, 2020
0.2200
0.2150
0.2000
0.2093
112,970
+0.01(+6.95%)
Mar 23, 2020
0.2297
0.2297
0.1400
0.1957
476,970
-0.03(-12.24%)
Mar 20, 2020
0.2380
0.2380
0.2200
0.2230
145,000
-0.01(-6.30%)
Mar 19, 2020
0.2494
0.2509
0.2100
0.2380
151,695
+0.00(+0.17%)
Mar 18, 2020
0.2310
0.2530
0.2100
0.2376
406,022
+0.00(+0.81%)
Mar 17, 2020
0.1970
0.2400
0.1726
0.2357
688,877
+0.04(+17.85%)
Mar 16, 2020
0.2300
0.2300
0.1800
0.2000
607,405
-0.02(-9.95%)
Mar 13, 2020
0.2599
0.2600
0.2105
0.2221
606,900
-0.02(-7.07%)
Mar 12, 2020
0.2000
0.2590
0.1640
0.2390
1,183,400
-0.01(-4.32%)
Mar 11, 2020
0.2900
0.2900
0.2400
0.2498
1,088,382
-0.04(-12.35%)
Mar 10, 2020
0.3310
0.3400
0.2251
0.2850
4,414,796
-0.12(-30.49%)
Mar 09, 2020
0.4500
0.4500
0.3600
0.4100
2,702,983
-0.03(-7.84%)
Mar 06, 2020
0.4100
0.4896
0.4050
0.4449
5,332,500
+0.03(+8.51%)
Mar 05, 2020
0.4100
0.4300
0.4100
0.4100
63,571
+0.01(+2.50%)
Mar 04, 2020
0.4000
0.4400
0.4000
0.4000
165,423
-0.00(-0.67%)
Mar 03, 2020
0.4100
0.4400
0.3980
0.4027
76,343
+0.00(+0.70%)
Mar 02, 2020
0.4100
0.4100
0.3920
0.3999
39,477
-0.01(-2.46%)
Feb 28, 2020
0.4200
0.4207
0.4000
0.4100
143,700
-0.01(-2.52%)
Feb 27, 2020
0.4400
0.4400
0.4000
0.4206
102,971
+0.00(+1.11%)
Feb 26, 2020
0.4200
0.4248
0.4150
0.4160
33,753
-0.00(-0.98%)
Feb 25, 2020
0.4120
0.4400
0.4020
0.4201
192,979
+0.01(+2.21%)
Feb 24, 2020
0.4250
0.4400
0.4100
0.4110
182,839
-0.01(-3.32%)
Feb 21, 2020
0.4250
0.4395
0.4250
0.4251
105,500
-0.00(-0.12%)
Feb 20, 2020
0.4300
0.4400
0.4255
0.4256
62,139
-0.00(-1.02%)
Feb 19, 2020
0.4400
0.4600
0.4300
0.4300
197,224
-0.01(-2.32%)
Feb 18, 2020
0.4255
0.4500
0.4210
0.4402
150,747
+0.00(+0.23%)
Feb 14, 2020
0.4499
0.4500
0.4150
0.4392
155,800
-0.01(-2.40%)
Feb 13, 2020
0.4600
0.4700
0.4000
0.4500
163,626
-0.02(-3.81%)
Feb 12, 2020
0.5000
0.5000
0.4254
0.4678
341,554
-0.03(-5.97%)
Feb 11, 2020
0.4900
0.5099
0.4800
0.4975
129,079
+0.01(+1.53%)
Feb 10, 2020
0.5100
0.5200
0.4500
0.4900
80,277
-0.01(-2.00%)
Feb 07, 2020
0.5079
0.5263
0.5000
0.5000
95,200
-0.01(-1.96%)
Feb 06, 2020
0.4900
0.5200
0.4900
0.5100
64,587
+0.02(+3.60%)
Feb 05, 2020
0.5100
0.5299
0.4511
0.4923
201,999
-0.02(-3.57%)
Feb 04, 2020
0.5200
0.5605
0.5050
0.5105
301,177
-0.05(-8.92%)
Feb 03, 2020
0.5600
0.5743
0.5400
0.5605
69,553
+0.01(+2.54%)
Jan 31, 2020
0.5500
0.5650
0.5455
0.5466
82,400
-0.01(-1.48%)
Jan 30, 2020
0.5800
0.5800
0.5000
0.5548
373,335
-0.01(-0.93%)
Jan 29, 2020
0.5800
0.5900
0.5600
0.5600
228,193
-0.03(-5.08%)
Jan 28, 2020
0.5900
0.6000
0.5800
0.5900
635,171
+0.02(+3.51%)
Jan 27, 2020
0.5600
0.5900
0.5100
0.5700
589,892
-0.01(-1.72%)
Jan 24, 2020
0.6500
0.6600
0.5511
0.5800
706,400
-0.09(-13.43%)
Jan 23, 2020
0.6600
0.7100
0.6200
0.6700
1,680,428
+0.16(+32.10%)
Jan 22, 2020
0.5200
0.5300
0.4900
0.5072
534,988
-0.01(-2.37%)
Jan 21, 2020
0.4500
0.5275
0.4496
0.5195
683,720
+0.08(+18.10%)
Jan 17, 2020
0.4100
0.4400
0.4100
0.4399
340,600
+0.02(+5.31%)
Jan 16, 2020
0.4000
0.4200
0.4000
0.4177
202,155
+0.01(+1.80%)
Jan 15, 2020
0.4030
0.4199
0.4000
0.4103
180,248
+0.01(+2.55%)
Jan 14, 2020
0.4200
0.4200
0.4000
0.4001
164,249
-0.00(-0.50%)
Jan 13, 2020
0.4100
0.4190
0.4006
0.4021
164,316
-0.01(-1.61%)
Jan 10, 2020
0.4200
0.4200
0.4006
0.4087
294,100
-0.00(-0.32%)
Jan 09, 2020
0.3900
0.4100
0.3800
0.4100
162,596
+0.01(+2.99%)
Jan 08, 2020
0.4199
0.4200
0.3800
0.3981
331,024
-0.02(-4.00%)
Jan 07, 2020
0.4000
0.4150
0.3810
0.4147
545,631
+0.04(+11.96%)
Jan 06, 2020
0.3768
0.3800
0.3677
0.3704
289,067
+0.01(+3.20%)
Jan 03, 2020
0.3642
0.3650
0.3400
0.3589
118,800
+0.00(+0.06%)
Jan 02, 2020
0.3650
0.3700
0.3581
0.3587
193,542
+0.01(+4.33%)
Dec 31, 2019
0.3700
0.3700
0.3400
0.3438
476,400
-0.02(-4.76%)
Dec 30, 2019
0.3567
0.3700
0.3400
0.3610
226,260
+0.02(+6.18%)
Dec 27, 2019
0.3625
0.3625
0.3400
0.3400
203,800
-0.02(-5.84%)
Dec 26, 2019
0.3230
0.3633
0.3230
0.3611
279,880
+0.03(+9.09%)
Dec 24, 2019
0.3400
0.3500
0.3301
0.3310
70,300
-0.01(-3.02%)
Dec 23, 2019
0.3572
0.3600
0.3404
0.3413
142,496
-0.01(-2.40%)
Dec 20, 2019
0.3498
0.3545
0.3440
0.3497
126,200
+0.00(+0.52%)
Dec 19, 2019
0.3370
0.3500
0.3100
0.3479
107,972
+0.01(+2.32%)
Dec 18, 2019
0.3500
0.3500
0.3200
0.3400
340,776
+0.00(+0.00%)
Dec 17, 2019
0.3500
0.3600
0.2900
0.3400
901,376
+0.04(+13.03%)
Dec 16, 2019
0.3000
0.3050
0.3000
0.3008
81,371
+0.01(+3.72%)
Dec 13, 2019
0.3100
0.3100
0.2900
0.2900
129,700
-0.01(-3.33%)
Dec 12, 2019
0.3000
0.3100
0.2900
0.3000
102,056
+0.01(+3.45%)
Dec 11, 2019
0.3500
0.3500
0.2900
0.2900
240,526
-0.03(-9.66%)
Dec 10, 2019
0.3500
0.3600
0.3020
0.3210
787,050
+0.02(+6.89%)
Dec 09, 2019
0.3203
0.3300
0.2900
0.3003
97,313
-0.01(-1.73%)
Dec 06, 2019
0.3021
0.3200
0.2980
0.3056
108,600
+0.00(+1.26%)
Dec 05, 2019
0.3090
0.3200
0.3000
0.3018
140,953
-0.01(-2.65%)
Dec 04, 2019
0.3000
0.3200
0.2900
0.3100
70,963
-0.00(-0.90%)
Dec 03, 2019
0.3250
0.3260
0.3100
0.3128
62,351
-0.01(-4.52%)
Dec 02, 2019
0.3300
0.3358
0.3084
0.3276
92,871
-0.01(-2.24%)
Nov 29, 2019
0.3623
0.3623
0.3247
0.3351
32,400
-0.01(-2.90%)
Nov 27, 2019
0.3251
0.3500
0.3200
0.3451
113,100
+0.02(+5.44%)
Nov 26, 2019
0.3426
0.3481
0.3261
0.3273
38,726
-0.00(-0.94%)
Nov 25, 2019
0.3800
0.3800
0.3300
0.3304
46,481
-0.01(-4.23%)
Nov 22, 2019
0.3400
0.3600
0.3300
0.3450
83,500
+0.01(+2.99%)
Nov 21, 2019
0.3331
0.3460
0.3250
0.3350
20,299
+0.00(+0.57%)
Nov 20, 2019
0.3643
0.3649
0.3331
0.3331
44,737
-0.02(-4.83%)
Nov 19, 2019
0.3780
0.3800
0.3360
0.3500
72,579
-0.01(-2.78%)
Nov 18, 2019
0.3900
0.3900
0.3340
0.3600
63,142
+0.01(+2.86%)
Nov 15, 2019
0.3300
0.3800
0.3252
0.3500
51,800
+0.02(+7.69%)
Nov 14, 2019
0.3538
0.3695
0.3250
0.3250
276,270
-0.04(-12.04%)
Nov 13, 2019
0.3700
0.3700
0.3450
0.3695
37,304
-0.00(-1.31%)
Nov 12, 2019
0.3800
0.3800
0.3500
0.3744
93,482
+0.00(+0.78%)
Nov 11, 2019
0.3600
0.3750
0.3420
0.3715
68,981
+0.00(+0.68%)
Nov 08, 2019
0.4000
0.4000
0.3600
0.3690
356,700
-0.01(-2.89%)
Nov 07, 2019
0.3600
0.3900
0.3600
0.3800
736,750
+0.06(+20.22%)
Nov 06, 2019
0.3199
0.3293
0.3101
0.3161
54,181
+0.00(+0.25%)
Nov 05, 2019
0.3200
0.3287
0.3011
0.3153
49,916
+0.00(+0.96%)
Nov 04, 2019
0.3010
0.3300
0.3010
0.3123
76,321
+0.02(+5.05%)
Nov 01, 2019
0.3000
0.3000
0.2900
0.2973
34,200
+0.00(+0.78%)
Oct 31, 2019
0.3040
0.3040
0.2850
0.2950
19,990
-0.00(-0.77%)
Oct 30, 2019
0.2980
0.3254
0.2860
0.2973
43,688
+0.00(+0.17%)
Oct 29, 2019
0.3171
0.3267
0.2915
0.2968
63,018
-0.00(-0.03%)
Oct 28, 2019
0.3000
0.3000
0.2820
0.2969
55,343
+0.01(+2.38%)
Oct 25, 2019
0.3000
0.3070
0.2800
0.2900
91,100
-0.02(-4.98%)
Oct 24, 2019
0.3300
0.3370
0.3000
0.3052
25,577
-0.03(-9.44%)
Oct 23, 2019
0.3450
0.3487
0.3050
0.3370
16,037
-0.01(-1.84%)
Oct 22, 2019
0.3440
0.3490
0.3200
0.3433
14,620
+0.01(+1.78%)
Oct 21, 2019
0.3540
0.3540
0.3200
0.3373
32,303
-0.00(-0.79%)
Oct 18, 2019
0.3580
0.3580
0.3301
0.3400
36,800
-0.01(-1.93%)
Oct 17, 2019
0.3655
0.3655
0.3400
0.3467
26,723
-0.00(-0.94%)
Oct 16, 2019
0.3590
0.3699
0.3400
0.3500
34,412
-0.00(-0.23%)
Oct 15, 2019
0.3580
0.3660
0.3370
0.3508
66,889
-0.00(-1.18%)
Oct 14, 2019
0.3650
0.3675
0.3333
0.3550
20,187
+0.00(+0.51%)
Oct 11, 2019
0.3300
0.3600
0.3300
0.3532
109,800
-0.00(-0.23%)
Oct 10, 2019
0.4000
0.4000
0.3540
0.3540
16,547
-0.01(-2.91%)
Oct 09, 2019
0.3720
0.3740
0.3430
0.3646
10,907
-0.01(-2.62%)
Oct 08, 2019
0.3556
0.3790
0.3443
0.3744
21,507
+0.02(+5.61%)
Oct 07, 2019
0.3714
0.3850
0.3545
0.3545
13,059
-0.02(-4.45%)
Oct 04, 2019
0.3619
0.3830
0.3500
0.3710
12,700
+0.03(+7.97%)
Oct 03, 2019
0.3856
0.4000
0.3401
0.3436
65,674
-0.02(-6.45%)
Oct 02, 2019
0.3673
0.3996
0.3673
0.3673
38,116
+0.02(+4.97%)
Oct 01, 2019
0.3762
0.4000
0.3402
0.3499
85,011
-0.04(-9.89%)
Sep 30, 2019
0.3690
0.4000
0.3500
0.3883
17,981
+0.03(+7.86%)
Sep 27, 2019
0.3900
0.3999
0.3399
0.3600
162,400
-0.03(-7.31%)
Sep 26, 2019
0.3605
0.3885
0.3605
0.3884
23,860
+0.01(+3.93%)
Sep 25, 2019
0.4150
0.4199
0.3400
0.3737
1,598,993
-0.04(-9.80%)
Sep 24, 2019
0.4300
0.4300
0.3980
0.4143
38,330
-0.02(-3.65%)
Sep 23, 2019
0.4400
0.4400
0.3800
0.4300
54,644
+0.01(+2.38%)
Sep 20, 2019
0.4200
0.4280
0.3802
0.4200
86,600
-0.01(-1.87%)
Sep 19, 2019
0.3743
0.4280
0.3716
0.4280
33,757
+0.07(+18.89%)
Sep 18, 2019
0.4100
0.4100
0.3501
0.3600
46,731
-0.03(-8.63%)
Sep 17, 2019
0.4280
0.4280
0.3500
0.3940
66,217
-0.03(-7.94%)
Sep 16, 2019
0.4200
0.4280
0.3972
0.4280
27,800
+0.02(+4.39%)
Sep 13, 2019
0.4200
0.4400
0.4100
0.4100
50,300
-0.01(-1.91%)
Sep 12, 2019
0.4200
0.4400
0.4143
0.4180
35,962
-0.02(-3.75%)
Sep 11, 2019
0.4386
0.4500
0.4195
0.4343
59,525
+0.00(+0.88%)
Sep 10, 2019
0.4062
0.4305
0.4012
0.4305
7,386
+0.01(+1.32%)
Sep 09, 2019
0.4095
0.4348
0.4095
0.4249
20,948
+0.01(+1.94%)
Sep 06, 2019
0.3960
0.4300
0.3600
0.4168
38,000
-0.01(-2.21%)
Sep 05, 2019
0.4200
0.4300
0.3880
0.4262
5,988
+0.02(+4.15%)
Sep 04, 2019
0.3966
0.4100
0.3800
0.4092
15,951
-0.00(-0.20%)
Sep 03, 2019
0.4198
0.4266
0.3750
0.4100
41,082
-0.00(-0.02%)
Aug 30, 2019
0.4124
0.4200
0.4000
0.4101
25,100
+0.00(+0.66%)
Aug 29, 2019
0.4250
0.4300
0.4007
0.4074
8,987
-0.02(-4.14%)
Aug 28, 2019
0.4200
0.4350
0.3950
0.4250
59,607
+0.02(+3.79%)
Aug 27, 2019
0.4115
0.4250
0.3910
0.4095
31,269
-0.02(-4.79%)
Aug 26, 2019
0.4300
0.4499
0.3400
0.4301
196,051
+0.01(+1.80%)
Aug 23, 2019
0.3800
0.4400
0.3700
0.4225
158,300
+0.05(+14.47%)
Aug 22, 2019
0.3364
0.3732
0.3300
0.3691
332,042
+0.04(+11.85%)
Aug 21, 2019
0.3000
0.3500
0.2950
0.3300
573,485
+0.03(+11.52%)
Aug 20, 2019
0.2964
0.2995
0.2823
0.2959
98,195
+0.01(+4.82%)
Aug 19, 2019
0.2815
0.2999
0.2700
0.2823
124,906
+0.01(+5.30%)
Aug 16, 2019
0.2890
0.2890
0.2518
0.2681
75,600
-0.01(-4.25%)
Aug 15, 2019
0.2800
0.3029
0.2750
0.2800
375,346
+0.00(+1.49%)
Aug 14, 2019
0.3200
0.3217
0.2486
0.2759
407,120
-0.06(-18.85%)
Aug 13, 2019
0.4100
0.4300
0.3000
0.3400
336,459
-0.09(-21.84%)
Aug 12, 2019
0.4350
0.4350
0.4263
0.4350
43,232
+0.01(+2.16%)
Aug 09, 2019
0.4326
0.4350
0.4258
0.4258
36,300
+0.01(+1.38%)
Aug 08, 2019
0.4300
0.4400
0.4200
0.4200
20,119
-0.01(-2.35%)
Aug 07, 2019
0.4325
0.4450
0.4200
0.4301
20,921
+0.01(+1.22%)
Aug 06, 2019
0.4305
0.4450
0.4216
0.4249
46,714
-0.01(-1.19%)
Aug 05, 2019
0.4400
0.4498
0.4300
0.4300
120,411
+0.00(+0.00%)
Aug 02, 2019
0.4370
0.4490
0.4300
0.4300
22,500
+0.01(+2.19%)
Aug 01, 2019
0.4310
0.4500
0.4208
0.4208
99,336
-0.00(-0.26%)
Jul 31, 2019
0.4262
0.4497
0.4219
0.4219
76,932
-0.00(-0.14%)
Jul 30, 2019
0.4250
0.4300
0.4189
0.4225
19,517
-0.00(-0.33%)
Jul 29, 2019
0.4140
0.4400
0.4140
0.4239
38,097
+0.00(+0.69%)
Jul 26, 2019
0.4380
0.4380
0.4210
0.4210
23,100
-0.01(-2.02%)
Jul 25, 2019
0.4285
0.4400
0.4120
0.4297
24,894
+0.00(+0.28%)
Jul 24, 2019
0.4360
0.4400
0.4100
0.4285
15,195
+0.00(+0.66%)
Jul 23, 2019
0.4400
0.4500
0.4200
0.4257
46,625
+0.01(+1.36%)
Jul 22, 2019
0.4351
0.4500
0.4020
0.4200
142,488
-0.02(-3.45%)
Jul 19, 2019
0.4482
0.4600
0.4350
0.4350
66,200
-0.01(-3.31%)
Jul 18, 2019
0.4670
0.4670
0.4499
0.4499
5,512
-0.00(-0.02%)
Jul 17, 2019
0.4558
0.4999
0.4400
0.4500
96,948
+0.01(+1.56%)
Jul 16, 2019
0.5000
0.5000
0.4151
0.4431
256,436
-0.03(-5.72%)
Jul 15, 2019
0.4600
0.4888
0.4600
0.4700
9,878
+0.00(+0.95%)
Jul 12, 2019
0.4860
0.4860
0.4656
0.4656
21,800
-0.00(-0.96%)
Jul 11, 2019
0.4899
0.4899
0.4700
0.4701
35,119
-0.02(-4.04%)
Jul 10, 2019
0.5000
0.5000
0.4800
0.4899
23,188
+0.01(+2.55%)
Jul 09, 2019
0.4700
0.5000
0.4632
0.4777
62,998
+0.02(+3.47%)
Jul 08, 2019
0.4700
0.4700
0.4617
0.4617
36,941
+0.00(+0.37%)
Jul 05, 2019
0.4800
0.4800
0.4600
0.4600
41,100
-0.00(-0.11%)
Jul 03, 2019
0.4600
0.5000
0.4600
0.4605
60,600
-0.01(-2.02%)
Jul 02, 2019
0.4800
0.4850
0.4600
0.4700
69,270
+0.00(+0.00%)
Jul 01, 2019
0.4777
0.5099
0.4600
0.4700
21,804
+0.01(+3.30%)
Jun 28, 2019
0.4800
0.5000
0.4550
0.4550
110,800
-0.02(-3.85%)
Jun 27, 2019
0.4800
0.5000
0.4701
0.4732
27,554
-0.01(-1.42%)
Jun 26, 2019
0.4810
0.5000
0.4670
0.4800
23,396
+0.01(+3.23%)
Jun 25, 2019
0.4760
0.5000
0.4626
0.4650
44,444
+0.01(+2.20%)
Jun 24, 2019
0.5000
0.5100
0.4550
0.4550
42,042
-0.02(-4.81%)
Jun 21, 2019
0.4900
0.5100
0.4780
0.4780
29,100
-0.01(-2.45%)
Jun 20, 2019
0.4800
0.5100
0.4750
0.4900
64,099
+0.01(+2.08%)
Jun 19, 2019
0.5000
0.5100
0.4800
0.4800
96,346
-0.02(-3.03%)
Jun 18, 2019
0.4994
0.5148
0.4708
0.4950
77,236
-0.00(-0.88%)
Jun 17, 2019
0.5200
0.5200
0.4708
0.4994
31,028
-0.02(-3.96%)
Jun 14, 2019
0.5270
0.5270
0.4926
0.5200
156,300
-0.01(-1.89%)
Jun 13, 2019
0.5300
0.5400
0.5200
0.5300
197,576
-0.02(-3.20%)
Jun 12, 2019
0.5230
0.5475
0.5229
0.5475
42,693
+0.00(+0.20%)
Jun 11, 2019
0.5200
0.5475
0.5200
0.5464
87,155
+0.01(+2.65%)
Jun 10, 2019
0.5500
0.5599
0.5102
0.5323
53,686
+0.01(+2.37%)
Jun 07, 2019
0.5500
0.5500
0.5000
0.5200
55,400
-0.02(-3.70%)
Jun 06, 2019
0.5500
0.5600
0.5400
0.5400
15,585
-0.02(-3.57%)
Jun 05, 2019
0.5599
0.5621
0.5440
0.5600
94,999
+0.02(+2.75%)
Jun 04, 2019
0.5600
0.5600
0.5400
0.5450
79,370
-0.02(-2.68%)
Jun 03, 2019
0.5420
0.5600
0.5420
0.5600
26,428
+0.01(+0.92%)
May 31, 2019
0.5430
0.5590
0.5400
0.5549
37,700
-0.00(-0.02%)
May 30, 2019
0.5600
0.5600
0.5400
0.5550
150,141
-0.01(-0.89%)
May 29, 2019
0.5600
0.5600
0.5300
0.5600
67,032
+0.01(+1.82%)
May 28, 2019
0.5600
0.5600
0.5500
0.5500
54,320
+0.00(+0.20%)
May 24, 2019
0.5499
0.5696
0.5300
0.5489
552,800
-0.00(-0.18%)
May 23, 2019
0.5440
0.5600
0.5300
0.5499
105,016
+0.01(+1.27%)
May 22, 2019
0.5310
0.5500
0.5300
0.5430
91,788
-0.00(-0.68%)
May 21, 2019
0.5180
0.5787
0.5180
0.5467
57,024
-0.00(-0.60%)
May 20, 2019
0.5500
0.5500
0.5400
0.5500
14,008
+0.00(+0.09%)
May 17, 2019
0.5300
0.5495
0.5226
0.5495
47,800
+0.02(+3.02%)
May 16, 2019
0.5428
0.5500
0.5326
0.5334
43,141
+0.00(+0.62%)
May 15, 2019
0.5200
0.5398
0.5000
0.5301
58,524
+0.01(+1.07%)
May 14, 2019
0.5099
0.5300
0.5025
0.5245
180,293
+0.01(+2.88%)
May 13, 2019
0.5300
0.5300
0.4761
0.5098
229,894
-0.02(-3.81%)
May 10, 2019
0.5200
0.5400
0.5170
0.5300
42,400
+0.01(+1.92%)
May 09, 2019
0.5200
0.5385
0.5200
0.5200
52,636
-0.01(-1.66%)
May 08, 2019
0.5358
0.5400
0.5200
0.5288
156,415
-0.01(-2.06%)
May 07, 2019
0.5530
0.5577
0.5358
0.5399
25,508
-0.00(-0.02%)
May 06, 2019
0.5500
0.5600
0.5400
0.5400
64,209
-0.00(-0.02%)
May 03, 2019
0.5501
0.5690
0.5337
0.5401
117,700
-0.02(-3.55%)
May 02, 2019
0.5500
0.5900
0.5500
0.5600
18,474
-0.02(-3.71%)
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.