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
Arianne Phosphate Inc
(OP:
DRRSF
)
0.1856
-0.0052 (-2.73%)
Streaming Delayed Price
Updated: 3:27 PM EDT, May 31, 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 (%)
Apr 28, 2023
0.3300
0.3352
0.3094
0.3094
276,065
-0.01(-4.21%)
Apr 27, 2023
0.3260
0.3328
0.3230
0.3230
224,464
-0.00(-0.92%)
Apr 26, 2023
0.3351
0.3370
0.3029
0.3260
332,888
-0.01(-3.98%)
Apr 25, 2023
0.3520
0.3531
0.3360
0.3395
103,406
-0.01(-2.81%)
Apr 24, 2023
0.3536
0.3553
0.3447
0.3493
65,407
-0.01(-1.94%)
Apr 21, 2023
0.3496
0.3591
0.3450
0.3562
48,739
+0.01(+3.70%)
Apr 20, 2023
0.3552
0.3552
0.3435
0.3435
80,955
-0.01(-1.86%)
Apr 19, 2023
0.3564
0.3609
0.3488
0.3500
140,565
-0.01(-2.78%)
Apr 18, 2023
0.3650
0.3650
0.3551
0.3600
57,319
-0.01(-2.41%)
Apr 17, 2023
0.3700
0.3700
0.3550
0.3689
93,517
+0.00(+0.35%)
Apr 14, 2023
0.3621
0.3717
0.3589
0.3676
353,971
+0.01(+1.72%)
Apr 13, 2023
0.3587
0.3709
0.3505
0.3614
59,605
+0.00(+1.23%)
Apr 12, 2023
0.3638
0.3700
0.3570
0.3570
46,200
-0.01(-1.73%)
Apr 11, 2023
0.3660
0.3693
0.3633
0.3633
36,461
-0.00(-0.63%)
Apr 10, 2023
0.3370
0.3687
0.3350
0.3656
112,490
+0.00(+0.61%)
Apr 06, 2023
0.3457
0.3649
0.3360
0.3634
312,963
+0.02(+6.01%)
Apr 05, 2023
0.3528
0.3597
0.3392
0.3428
214,725
-0.02(-5.02%)
Apr 04, 2023
0.3500
0.3609
0.3444
0.3609
89,503
+0.01(+3.41%)
Apr 03, 2023
0.3650
0.3661
0.3411
0.3490
440,414
+0.00(+0.11%)
Mar 31, 2023
0.3705
0.3820
0.3400
0.3486
285,026
-0.00(-0.46%)
Mar 30, 2023
0.3400
0.3590
0.3350
0.3502
259,412
+0.01(+3.00%)
Mar 29, 2023
0.3310
0.3400
0.3310
0.3400
193,493
+0.01(+1.52%)
Mar 28, 2023
0.3111
0.3400
0.3111
0.3349
249,731
-0.01(-1.50%)
Mar 27, 2023
0.3400
0.3411
0.3350
0.3400
82,701
+0.00(+0.32%)
Mar 24, 2023
0.3487
0.3498
0.3340
0.3389
64,812
-0.01(-1.80%)
Mar 23, 2023
0.3479
0.3528
0.3402
0.3451
103,218
-0.00(-1.37%)
Mar 22, 2023
0.3500
0.3600
0.3450
0.3499
177,849
-0.00(-0.03%)
Mar 21, 2023
0.3413
0.3510
0.3400
0.3500
345,254
+0.02(+4.85%)
Mar 20, 2023
0.3350
0.3590
0.3250
0.3338
208,625
-0.00(-0.36%)
Mar 17, 2023
0.3300
0.3425
0.3250
0.3350
106,776
+0.01(+1.52%)
Mar 16, 2023
0.3166
0.3583
0.3166
0.3300
175,240
+0.00(+0.92%)
Mar 15, 2023
0.3096
0.3410
0.3060
0.3270
485,216
+0.03(+9.00%)
Mar 14, 2023
0.3000
0.3081
0.2945
0.3000
179,008
+0.00(+1.21%)
Mar 13, 2023
0.2839
0.2964
0.2710
0.2964
58,177
+0.00(+1.44%)
Mar 10, 2023
0.2887
0.2977
0.2882
0.2922
54,715
+0.01(+2.20%)
Mar 09, 2023
0.2950
0.2950
0.2806
0.2859
15,950
-0.00(-1.62%)
Mar 08, 2023
0.3050
0.3050
0.2800
0.2906
18,787
-0.00(-1.59%)
Mar 07, 2023
0.3081
0.3081
0.2810
0.2953
40,812
-0.01(-4.62%)
Mar 06, 2023
0.2705
0.3096
0.2686
0.3096
142,892
+0.04(+13.45%)
Mar 03, 2023
0.2615
0.2730
0.2560
0.2729
54,650
+0.01(+4.96%)
Mar 02, 2023
0.2550
0.2615
0.2550
0.2600
14,016
+0.01(+1.96%)
Mar 01, 2023
0.2550
0.2612
0.2500
0.2550
36,800
-0.01(-2.86%)
Feb 28, 2023
0.2755
0.2800
0.2575
0.2625
68,789
-0.00(-1.76%)
Feb 27, 2023
0.2714
0.2714
0.2577
0.2672
16,397
+0.00(+0.79%)
Feb 24, 2023
0.2575
0.2651
0.2575
0.2651
16,800
-0.00(-0.79%)
Feb 23, 2023
0.2589
0.2675
0.2575
0.2672
64,020
-0.00(-0.07%)
Feb 22, 2023
0.2679
0.2679
0.2615
0.2674
59,600
+0.00(+0.94%)
Feb 21, 2023
0.2575
0.2709
0.2575
0.2649
83,129
+0.00(+0.11%)
Feb 17, 2023
0.2635
0.2646
0.2616
0.2646
215,019
-0.00(-1.82%)
Feb 16, 2023
0.2625
0.2698
0.2625
0.2695
13,574
-0.00(-0.19%)
Feb 15, 2023
0.2536
0.2730
0.2482
0.2700
393,810
+0.02(+7.70%)
Feb 14, 2023
0.2600
0.2612
0.2505
0.2507
262,575
-0.01(-4.06%)
Feb 13, 2023
0.2470
0.2613
0.2470
0.2613
79,201
+0.01(+5.79%)
Feb 10, 2023
0.2450
0.2485
0.2395
0.2470
9,514
+0.00(+0.49%)
Feb 09, 2023
0.2311
0.2500
0.2311
0.2458
58,252
+0.00(+0.94%)
Feb 08, 2023
0.2409
0.2489
0.2350
0.2435
66,835
+0.01(+3.44%)
Feb 07, 2023
0.2443
0.2443
0.2350
0.2354
42,758
-0.01(-2.97%)
Feb 06, 2023
0.2455
0.2537
0.2356
0.2426
63,217
-0.01(-4.45%)
Feb 03, 2023
0.2450
0.2542
0.2450
0.2539
352,372
+0.00(+1.56%)
Feb 02, 2023
0.2634
0.2634
0.2500
0.2500
187,316
-0.01(-5.09%)
Feb 01, 2023
0.2425
0.2634
0.2320
0.2634
279,260
+0.02(+8.62%)
Jan 31, 2023
0.2408
0.2559
0.2340
0.2425
450,825
+0.00(+1.04%)
Jan 30, 2023
0.2417
0.2460
0.2378
0.2400
34,586
-0.00(-1.11%)
Jan 27, 2023
0.2446
0.2446
0.2322
0.2427
95,355
-0.01(-2.06%)
Jan 26, 2023
0.2470
0.2494
0.2394
0.2478
53,800
+0.00(+0.73%)
Jan 25, 2023
0.2398
0.2525
0.2398
0.2460
69,313
-0.00(-1.01%)
Jan 24, 2023
0.2567
0.2567
0.2312
0.2485
384,902
-0.01(-3.76%)
Jan 23, 2023
0.2510
0.2582
0.2469
0.2582
338,991
+0.00(+1.22%)
Jan 20, 2023
0.2596
0.2637
0.2551
0.2551
32,615
-0.01(-1.92%)
Jan 19, 2023
0.2787
0.2787
0.2550
0.2601
34,901
-0.01(-3.84%)
Jan 18, 2023
0.2727
0.2727
0.2588
0.2705
71,460
-0.00(-1.56%)
Jan 17, 2023
0.2728
0.2748
0.2650
0.2748
270,286
+0.01(+2.16%)
Jan 13, 2023
0.2687
0.2714
0.2614
0.2690
57,954
-0.00(-0.30%)
Jan 12, 2023
0.2691
0.2700
0.2638
0.2698
8,315
+0.01(+2.98%)
Jan 11, 2023
0.2614
0.2686
0.2604
0.2620
3,675
-0.01(-2.28%)
Jan 10, 2023
0.2628
0.2688
0.2587
0.2681
11,587
+0.00(+1.17%)
Jan 09, 2023
0.2650
0.2700
0.2624
0.2650
191,540
-0.01(-2.57%)
Jan 06, 2023
0.2650
0.2740
0.2650
0.2720
74,360
+0.01(+2.64%)
Jan 05, 2023
0.2650
0.2729
0.2650
0.2650
26,944
+0.00(+0.00%)
Jan 04, 2023
0.2651
0.2740
0.2650
0.2650
15,301
-0.01(-2.11%)
Jan 03, 2023
0.2699
0.2800
0.2651
0.2707
44,212
+0.01(+2.11%)
Dec 30, 2022
0.2650
0.2803
0.2650
0.2651
114,966
+0.00(+0.04%)
Dec 29, 2022
0.2656
0.2677
0.2650
0.2650
47,142
-0.00(-0.75%)
Dec 28, 2022
0.2736
0.2753
0.2650
0.2670
132,250
-0.01(-3.82%)
Dec 27, 2022
0.2610
0.2790
0.2610
0.2776
42,919
+0.01(+4.87%)
Dec 23, 2022
0.2545
0.2684
0.2545
0.2647
61,592
+0.00(+1.81%)
Dec 22, 2022
0.2608
0.2608
0.2550
0.2600
81,125
+0.00(+1.25%)
Dec 21, 2022
0.2540
0.2616
0.2443
0.2568
113,570
+0.00(+1.06%)
Dec 20, 2022
0.2663
0.2663
0.2497
0.2541
199,188
-0.01(-2.27%)
Dec 19, 2022
0.2618
0.2715
0.2600
0.2600
242,815
-0.00(-1.55%)
Dec 16, 2022
0.2780
0.2858
0.2641
0.2641
287,908
-0.02(-5.68%)
Dec 15, 2022
0.2800
0.2957
0.2800
0.2800
81,275
-0.02(-5.50%)
Dec 14, 2022
0.2968
0.3000
0.2874
0.2963
91,400
+0.01(+2.70%)
Dec 13, 2022
0.2740
0.2890
0.2740
0.2885
207,284
+0.02(+6.89%)
Dec 12, 2022
0.2652
0.2743
0.2617
0.2699
29,546
+0.00(+0.19%)
Dec 09, 2022
0.2580
0.2791
0.2566
0.2694
59,720
-0.01(-3.20%)
Dec 08, 2022
0.2788
0.2822
0.2741
0.2783
34,085
+0.00(+0.61%)
Dec 07, 2022
0.2615
0.2766
0.2615
0.2766
14,956
+0.01(+2.71%)
Dec 06, 2022
0.2841
0.2841
0.2675
0.2693
43,450
-0.02(-5.61%)
Dec 05, 2022
0.2900
0.3000
0.2745
0.2853
74,533
-0.01(-4.07%)
Dec 02, 2022
0.2901
0.3051
0.2901
0.2974
49,615
-0.01(-2.49%)
Dec 01, 2022
0.3184
0.3184
0.2985
0.3050
118,620
-0.01(-3.05%)
Nov 30, 2022
0.2892
0.3150
0.2892
0.3146
144,255
+0.03(+12.36%)
Nov 29, 2022
0.2625
0.2828
0.2608
0.2800
394,537
+0.02(+7.69%)
Nov 28, 2022
0.2690
0.2698
0.2600
0.2600
69,264
-0.01(-3.81%)
Nov 25, 2022
0.2699
0.2706
0.2675
0.2703
109,273
-0.00(-0.18%)
Nov 23, 2022
0.2667
0.2708
0.2620
0.2708
95,402
+0.01(+2.58%)
Nov 22, 2022
0.2600
0.2640
0.2600
0.2640
56,374
-0.00(-0.34%)
Nov 21, 2022
0.2674
0.2684
0.2643
0.2649
3,889
+0.00(+0.88%)
Nov 18, 2022
0.2771
0.2780
0.2613
0.2626
75,237
-0.01(-4.09%)
Nov 17, 2022
0.2800
0.2819
0.2680
0.2738
104,277
-0.02(-5.46%)
Nov 16, 2022
0.2975
0.2994
0.2853
0.2896
38,933
-0.00(-0.65%)
Nov 15, 2022
0.2830
0.2991
0.2830
0.2915
68,676
+0.01(+4.03%)
Nov 14, 2022
0.2898
0.2995
0.2802
0.2802
54,054
-0.02(-5.97%)
Nov 11, 2022
0.2957
0.2988
0.2874
0.2980
19,624
+0.01(+1.78%)
Nov 10, 2022
0.2950
0.2950
0.2835
0.2928
39,578
+0.00(+0.00%)
Nov 09, 2022
0.2919
0.2928
0.2818
0.2928
6,242
+0.00(+0.07%)
Nov 08, 2022
0.3100
0.3100
0.2810
0.2926
111,873
-0.01(-2.66%)
Nov 07, 2022
0.3061
0.3076
0.2898
0.3006
60,572
-0.01(-2.50%)
Nov 04, 2022
0.3000
0.3120
0.3000
0.3083
33,100
+0.01(+4.51%)
Nov 03, 2022
0.3000
0.3062
0.2950
0.2950
74,601
-0.01(-2.96%)
Nov 02, 2022
0.2900
0.3169
0.2900
0.3040
122,825
+0.01(+4.83%)
Nov 01, 2022
0.2610
0.2945
0.2610
0.2900
107,826
+0.02(+6.70%)
Oct 31, 2022
0.2867
0.2867
0.2668
0.2718
141,256
-0.01(-3.79%)
Oct 28, 2022
0.2800
0.2832
0.2729
0.2825
33,990
-0.00(-0.04%)
Oct 27, 2022
0.2805
0.2900
0.2805
0.2826
17,322
-0.01(-2.45%)
Oct 26, 2022
0.2759
0.2900
0.2739
0.2897
33,479
+0.00(+0.84%)
Oct 25, 2022
0.2730
0.2875
0.2724
0.2873
110,585
-0.00(-0.24%)
Oct 24, 2022
0.2800
0.2921
0.2800
0.2880
97,314
+0.01(+3.75%)
Oct 21, 2022
0.2753
0.2800
0.2729
0.2776
90,803
+0.01(+2.25%)
Oct 20, 2022
0.2758
0.2758
0.2671
0.2715
72,446
-0.01(-4.06%)
Oct 19, 2022
0.2806
0.2839
0.2729
0.2830
43,721
-0.00(-0.74%)
Oct 18, 2022
0.2772
0.2851
0.2771
0.2851
10,421
+0.01(+5.01%)
Oct 17, 2022
0.2699
0.2775
0.2617
0.2715
116,100
+0.01(+4.54%)
Oct 14, 2022
0.2800
0.2831
0.2597
0.2597
60,606
-0.03(-9.80%)
Oct 13, 2022
0.2852
0.2879
0.2800
0.2879
45,021
+0.01(+3.19%)
Oct 12, 2022
0.2770
0.2790
0.2700
0.2790
11,521
+0.00(+0.00%)
Oct 11, 2022
0.3013
0.3013
0.2782
0.2790
109,484
-0.03(-9.12%)
Oct 10, 2022
0.2950
0.3095
0.2950
0.3070
104,817
+0.02(+5.43%)
Oct 07, 2022
0.2733
0.3000
0.2733
0.2912
91,100
+0.00(+0.41%)
Oct 06, 2022
0.2920
0.2921
0.2839
0.2900
79,586
+0.00(+0.00%)
Oct 05, 2022
0.2903
0.2990
0.2800
0.2900
35,768
-0.01(-3.30%)
Oct 04, 2022
0.2649
0.3009
0.2620
0.2999
106,173
+0.02(+8.03%)
Oct 03, 2022
0.2645
0.2991
0.2645
0.2776
147,614
-0.01(-3.74%)
Sep 30, 2022
0.2593
0.2884
0.2593
0.2884
60,010
+0.03(+11.27%)
Sep 29, 2022
0.2779
0.2786
0.2532
0.2592
19,797
-0.02(-7.16%)
Sep 28, 2022
0.2430
0.2792
0.2400
0.2792
262,930
+0.04(+16.72%)
Sep 27, 2022
0.2810
0.2810
0.2392
0.2392
88,320
-0.02(-9.39%)
Sep 26, 2022
0.2730
0.3024
0.2528
0.2640
184,111
-0.02(-8.56%)
Sep 23, 2022
0.3050
0.3062
0.2887
0.2887
177,108
-0.02(-6.87%)
Sep 22, 2022
0.3000
0.3200
0.2984
0.3100
141,198
+0.00(+0.00%)
Sep 21, 2022
0.3181
0.3249
0.3100
0.3100
88,510
-0.01(-3.13%)
Sep 20, 2022
0.3416
0.3418
0.3200
0.3200
20,980
-0.01(-4.02%)
Sep 19, 2022
0.3510
0.3510
0.3250
0.3334
61,494
-0.01(-2.57%)
Sep 16, 2022
0.3322
0.3427
0.3315
0.3422
214,091
-0.00(-1.38%)
Sep 15, 2022
0.3442
0.3499
0.3437
0.3470
92,651
+0.00(+0.12%)
Sep 14, 2022
0.3450
0.3466
0.3329
0.3466
110,800
+0.00(+0.81%)
Sep 13, 2022
0.3371
0.3450
0.3261
0.3438
95,047
-0.00(-0.81%)
Sep 12, 2022
0.3332
0.3576
0.3303
0.3466
117,505
+0.02(+5.99%)
Sep 09, 2022
0.3250
0.3302
0.3203
0.3270
72,886
+0.01(+1.55%)
Sep 08, 2022
0.3080
0.3403
0.3060
0.3220
86,658
-0.01(-2.28%)
Sep 07, 2022
0.3300
0.3520
0.3250
0.3295
167,164
-0.01(-3.06%)
Sep 06, 2022
0.3600
0.3662
0.3327
0.3399
170,147
-0.02(-6.44%)
Sep 02, 2022
0.3700
0.3800
0.3500
0.3633
114,527
-0.01(-1.81%)
Sep 01, 2022
0.3550
0.3752
0.3515
0.3700
129,969
+0.00(+0.41%)
Aug 31, 2022
0.3694
0.3709
0.3578
0.3685
97,243
+0.01(+1.40%)
Aug 30, 2022
0.3630
0.3634
0.3448
0.3634
28,686
-0.00(-0.71%)
Aug 29, 2022
0.3547
0.3734
0.3500
0.3660
97,036
-0.00(-0.97%)
Aug 26, 2022
0.3480
0.3800
0.3480
0.3696
124,436
+0.02(+5.18%)
Aug 25, 2022
0.3290
0.3673
0.3290
0.3514
159,506
-0.00(-0.17%)
Aug 24, 2022
0.3573
0.3573
0.3464
0.3520
61,464
+0.01(+2.03%)
Aug 23, 2022
0.3441
0.3560
0.3441
0.3450
85,108
+0.01(+4.55%)
Aug 22, 2022
0.3419
0.3449
0.3150
0.3300
158,363
+0.00(+0.00%)
Aug 19, 2022
0.3400
0.3409
0.3300
0.3300
75,607
-0.02(-4.54%)
Aug 18, 2022
0.3756
0.3756
0.3310
0.3457
95,531
+0.00(+0.29%)
Aug 17, 2022
0.3114
0.3596
0.3114
0.3447
392,609
+0.02(+6.39%)
Aug 16, 2022
0.3646
0.3650
0.3240
0.3240
202,838
-0.03(-7.72%)
Aug 15, 2022
0.3700
0.3792
0.3511
0.3511
60,705
-0.03(-8.28%)
Aug 12, 2022
0.3928
0.3928
0.3705
0.3828
99,395
-0.01(-1.49%)
Aug 11, 2022
0.3785
0.4100
0.3785
0.3886
155,654
+0.00(+0.86%)
Aug 10, 2022
0.3798
0.3896
0.3600
0.3853
51,330
+0.01(+1.66%)
Aug 09, 2022
0.3815
0.3867
0.3703
0.3790
34,975
+0.00(+1.04%)
Aug 08, 2022
0.3650
0.3876
0.3650
0.3751
147,554
+0.01(+2.91%)
Aug 05, 2022
0.3623
0.3700
0.3333
0.3645
80,621
+0.01(+3.76%)
Aug 04, 2022
0.3500
0.3590
0.3355
0.3513
135,286
+0.01(+1.83%)
Aug 03, 2022
0.3380
0.3450
0.3380
0.3450
143,670
+0.01(+1.65%)
Aug 02, 2022
0.3240
0.3450
0.3240
0.3394
67,787
+0.01(+2.08%)
Aug 01, 2022
0.3547
0.3547
0.3162
0.3325
103,554
-0.01(-3.54%)
Jul 29, 2022
0.3450
0.3487
0.3304
0.3447
58,298
-0.01(-1.51%)
Jul 28, 2022
0.3600
0.3600
0.3450
0.3500
84,911
+0.00(+0.00%)
Jul 27, 2022
0.3550
0.3572
0.3230
0.3500
288,612
-0.01(-3.18%)
Jul 26, 2022
0.3640
0.3700
0.3500
0.3615
62,649
-0.01(-2.30%)
Jul 25, 2022
0.3810
0.3979
0.3700
0.3700
39,371
-0.01(-1.67%)
Jul 22, 2022
0.3800
0.3900
0.3695
0.3763
143,605
+0.00(+0.24%)
Jul 21, 2022
0.3581
0.3800
0.3581
0.3754
128,240
+0.01(+3.96%)
Jul 20, 2022
0.3654
0.3800
0.3570
0.3611
151,975
+0.01(+3.17%)
Jul 19, 2022
0.3663
0.3674
0.3472
0.3500
282,646
-0.00(-0.85%)
Jul 18, 2022
0.3243
0.3700
0.3176
0.3530
211,148
+0.03(+10.31%)
Jul 15, 2022
0.3220
0.3319
0.3040
0.3200
346,556
+0.01(+1.59%)
Jul 14, 2022
0.3300
0.3357
0.3146
0.3150
225,862
-0.02(-6.17%)
Jul 13, 2022
0.3200
0.3382
0.3090
0.3357
163,611
+0.02(+7.12%)
Jul 12, 2022
0.3318
0.3399
0.3100
0.3134
223,683
-0.02(-5.55%)
Jul 11, 2022
0.3650
0.3742
0.3318
0.3318
80,554
-0.02(-6.06%)
Jul 08, 2022
0.3603
0.3801
0.3500
0.3532
159,143
-0.03(-7.05%)
Jul 07, 2022
0.3530
0.4010
0.3530
0.3800
67,298
+0.02(+4.71%)
Jul 06, 2022
0.3600
0.3648
0.3470
0.3629
96,522
-0.01(-1.89%)
Jul 05, 2022
0.4000
0.4000
0.3600
0.3699
94,535
-0.03(-8.12%)
Jul 01, 2022
0.3800
0.4127
0.3800
0.4026
71,195
+0.03(+7.36%)
Jun 30, 2022
0.4181
0.4184
0.3750
0.3750
196,754
-0.01(-3.10%)
Jun 29, 2022
0.4017
0.4200
0.3869
0.3870
137,059
-0.01(-2.74%)
Jun 28, 2022
0.4319
0.4353
0.3941
0.3979
74,216
-0.04(-9.01%)
Jun 27, 2022
0.4380
0.4435
0.4073
0.4373
201,487
+0.02(+4.24%)
Jun 24, 2022
0.4200
0.4357
0.4000
0.4195
411,000
+0.02(+4.87%)
Jun 23, 2022
0.4440
0.4440
0.3721
0.4000
151,287
-0.05(-10.87%)
Jun 22, 2022
0.4319
0.4582
0.4277
0.4488
132,760
+0.02(+3.91%)
Jun 21, 2022
0.4600
0.4750
0.4300
0.4319
251,040
-0.01(-1.84%)
Jun 17, 2022
0.4100
0.4400
0.4100
0.4400
499,164
+0.02(+4.79%)
Jun 16, 2022
0.4277
0.4329
0.4085
0.4199
25,499
-0.01(-3.32%)
Jun 15, 2022
0.4130
0.4500
0.4130
0.4343
82,314
+0.00(+1.00%)
Jun 14, 2022
0.4446
0.4600
0.4300
0.4300
273,480
-0.01(-2.36%)
Jun 13, 2022
0.4700
0.4703
0.4370
0.4404
332,090
-0.05(-9.62%)
Jun 10, 2022
0.4542
0.4873
0.4252
0.4873
864,777
+0.03(+6.86%)
Jun 09, 2022
0.4107
0.4600
0.4000
0.4560
164,313
+0.05(+13.07%)
Jun 08, 2022
0.4180
0.4400
0.4000
0.4033
99,720
-0.03(-6.62%)
Jun 07, 2022
0.4585
0.4585
0.4200
0.4319
81,039
-0.02(-3.44%)
Jun 06, 2022
0.4500
0.4622
0.4446
0.4473
41,415
+0.00(+0.56%)
Jun 03, 2022
0.4480
0.4700
0.4379
0.4448
100,453
-0.00(-0.69%)
Jun 02, 2022
0.4879
0.4879
0.4403
0.4479
117,145
-0.00(-0.89%)
Jun 01, 2022
0.4758
0.4919
0.4478
0.4519
101,923
-0.02(-4.06%)
May 31, 2022
0.5000
0.5082
0.4700
0.4710
202,970
+0.00(+0.21%)
May 27, 2022
0.4696
0.4815
0.4600
0.4700
144,256
+0.02(+4.44%)
May 26, 2022
0.4405
0.4645
0.4385
0.4500
149,639
+0.00(+0.58%)
May 25, 2022
0.4460
0.4500
0.4273
0.4474
137,303
+0.02(+5.27%)
May 24, 2022
0.4300
0.4400
0.4200
0.4250
50,505
-0.01(-2.30%)
May 23, 2022
0.3739
0.4500
0.3739
0.4350
35,800
+0.03(+6.12%)
May 20, 2022
0.4426
0.4426
0.4000
0.4099
95,331
-0.00(-0.07%)
May 19, 2022
0.4294
0.4294
0.4055
0.4102
36,335
+0.01(+2.55%)
May 18, 2022
0.4172
0.4307
0.4000
0.4000
58,763
-0.03(-6.72%)
May 17, 2022
0.4500
0.4500
0.4288
0.4288
60,806
-0.01(-2.55%)
May 16, 2022
0.4344
0.4450
0.4180
0.4400
50,358
+0.05(+11.56%)
May 13, 2022
0.4100
0.4429
0.3768
0.3944
244,486
+0.00(+0.61%)
May 12, 2022
0.4165
0.4247
0.3900
0.3920
136,536
-0.02(-4.39%)
May 11, 2022
0.4000
0.4333
0.3854
0.4100
160,780
+0.03(+8.01%)
May 10, 2022
0.3995
0.4179
0.3681
0.3796
346,565
-0.03(-7.41%)
May 09, 2022
0.4955
0.5021
0.4077
0.4100
285,250
-0.09(-18.65%)
May 06, 2022
0.4899
0.5141
0.4657
0.5040
199,077
+0.01(+1.20%)
May 05, 2022
0.5284
0.5330
0.4900
0.4980
136,825
-0.03(-5.75%)
May 04, 2022
0.4968
0.5284
0.4930
0.5284
62,444
+0.03(+6.77%)
May 03, 2022
0.4661
0.5100
0.4630
0.4949
124,017
+0.02(+5.30%)
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.