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
Bevcanna Enterprises Inc
(OP:
BVNNF
)
0.0619
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 7, 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 30, 2021
0.6400
0.6550
0.6100
0.6275
82,600
-0.00(-0.77%)
Apr 29, 2021
0.6200
0.6559
0.6200
0.6324
109,802
-0.01(-0.96%)
Apr 28, 2021
0.6800
0.6916
0.6049
0.6385
207,760
-0.02(-3.26%)
Apr 27, 2021
0.6730
0.7057
0.6276
0.6600
300,849
+0.00(+0.00%)
Apr 26, 2021
0.6730
0.6730
0.6300
0.6600
372,286
+0.03(+4.76%)
Apr 23, 2021
0.6100
0.6450
0.6000
0.6300
228,000
+0.03(+5.26%)
Apr 22, 2021
0.6116
0.6430
0.5984
0.5985
188,963
-0.01(-1.77%)
Apr 21, 2021
0.6100
0.6100
0.5887
0.6093
121,690
+0.01(+1.04%)
Apr 20, 2021
0.6300
0.6430
0.5600
0.6030
325,479
-0.02(-2.74%)
Apr 19, 2021
0.6700
0.6700
0.6000
0.6200
759,299
+0.02(+2.68%)
Apr 16, 2021
0.5800
0.6100
0.5500
0.6038
187,400
-0.01(-1.68%)
Apr 15, 2021
0.6500
0.6506
0.6000
0.6141
96,732
-0.04(-5.52%)
Apr 14, 2021
0.6350
0.6954
0.5500
0.6500
102,922
-0.04(-5.16%)
Apr 13, 2021
0.6708
0.7000
0.6435
0.6854
64,997
+0.01(+1.14%)
Apr 12, 2021
0.6700
0.6896
0.6576
0.6777
98,461
-0.01(-1.73%)
Apr 09, 2021
0.6730
0.6956
0.6677
0.6896
66,200
+0.02(+2.93%)
Apr 08, 2021
0.6935
0.7000
0.6496
0.6700
259,582
-0.02(-2.88%)
Apr 07, 2021
0.7000
0.7100
0.6851
0.6899
58,902
+0.00(+0.07%)
Apr 06, 2021
0.7200
0.7200
0.6800
0.6894
80,000
-0.01(-2.07%)
Apr 05, 2021
0.6990
0.7500
0.6990
0.7040
108,824
-0.05(-6.13%)
Apr 01, 2021
0.7847
0.7847
0.7401
0.7500
60,500
-0.02(-2.91%)
Mar 31, 2021
0.8000
0.8195
0.7566
0.7725
173,728
-0.02(-2.38%)
Mar 30, 2021
0.6560
0.7913
0.6560
0.7913
179,359
+0.14(+21.20%)
Mar 29, 2021
0.6646
0.6690
0.6450
0.6529
96,699
+0.01(+0.96%)
Mar 26, 2021
0.6735
0.6818
0.6422
0.6467
138,300
-0.03(-3.94%)
Mar 25, 2021
0.7000
0.7230
0.6302
0.6732
251,765
-0.03(-3.95%)
Mar 24, 2021
0.7199
0.7400
0.6900
0.7009
102,502
-0.01(-0.93%)
Mar 23, 2021
0.7660
0.7660
0.7051
0.7075
261,019
-0.03(-4.53%)
Mar 22, 2021
0.7471
0.7870
0.7353
0.7411
146,511
+0.00(+0.54%)
Mar 19, 2021
0.7895
0.7895
0.7300
0.7371
274,300
-0.02(-2.49%)
Mar 18, 2021
0.7700
0.8150
0.7501
0.7559
228,476
-0.02(-2.99%)
Mar 17, 2021
0.7827
0.8220
0.7335
0.7792
485,842
+0.00(+0.35%)
Mar 16, 2021
0.8200
0.8456
0.7667
0.7765
1,071,777
-0.04(-4.35%)
Mar 15, 2021
0.8300
0.8330
0.7900
0.8118
315,904
+0.00(+0.51%)
Mar 12, 2021
0.8000
0.8086
0.7732
0.8077
116,500
+0.02(+2.57%)
Mar 11, 2021
0.7950
0.8320
0.7800
0.7875
549,208
-0.01(-0.69%)
Mar 10, 2021
0.7742
0.7998
0.7500
0.7930
76,062
+0.02(+2.53%)
Mar 09, 2021
0.7334
0.7941
0.7201
0.7734
184,414
+0.04(+4.95%)
Mar 08, 2021
0.7637
0.7650
0.7200
0.7369
137,141
-0.02(-3.04%)
Mar 05, 2021
0.7866
0.8430
0.7400
0.7600
223,900
-0.04(-5.34%)
Mar 04, 2021
0.7900
0.8200
0.7452
0.8029
317,518
+0.01(+1.76%)
Mar 03, 2021
0.7564
0.8200
0.7500
0.7890
131,438
+0.02(+3.15%)
Mar 02, 2021
0.7460
0.8340
0.7460
0.7649
129,043
-0.02(-2.61%)
Mar 01, 2021
0.8000
0.8430
0.7425
0.7854
197,173
-0.00(-0.18%)
Feb 26, 2021
0.7808
0.8200
0.7600
0.7868
284,700
-0.05(-6.33%)
Feb 25, 2021
0.8541
0.8970
0.8200
0.8400
355,076
-0.03(-3.11%)
Feb 24, 2021
0.8860
0.9240
0.8600
0.8670
187,900
-0.02(-2.09%)
Feb 23, 2021
0.9000
0.9301
0.7860
0.8855
363,570
-0.07(-7.30%)
Feb 22, 2021
1.040
1.060
0.9426
0.9552
232,995
-0.05(-5.43%)
Feb 19, 2021
1.050
1.110
1.000
1.010
266,300
+0.06(+5.76%)
Feb 18, 2021
1.010
1.020
0.9099
0.9550
299,974
-0.10(-9.05%)
Feb 17, 2021
1.107
1.200
1.030
1.050
573,418
-0.13(-10.81%)
Feb 16, 2021
1.100
1.200
1.009
1.177
1,277,642
+0.26(+28.69%)
Feb 12, 2021
0.8320
0.9148
0.8056
0.9148
275,400
+0.09(+10.90%)
Feb 11, 2021
0.8003
0.8303
0.7856
0.8249
396,076
+0.01(+1.34%)
Feb 10, 2021
0.7997
0.8330
0.7700
0.8140
151,082
+0.02(+1.93%)
Feb 09, 2021
0.7316
0.7986
0.7260
0.7986
111,032
+0.09(+12.01%)
Feb 08, 2021
0.7700
0.8030
0.7130
0.7130
135,831
-0.07(-8.59%)
Feb 05, 2021
0.7800
0.7918
0.7563
0.7800
162,400
+0.03(+4.66%)
Feb 04, 2021
0.6924
0.7571
0.6840
0.7453
203,777
+0.06(+8.99%)
Feb 03, 2021
0.6870
0.7041
0.6499
0.6838
74,432
+0.03(+4.59%)
Feb 02, 2021
0.6400
0.6668
0.6260
0.6538
83,604
-0.01(-1.24%)
Feb 01, 2021
0.7280
0.7280
0.6302
0.6620
78,583
-0.04(-5.42%)
Jan 29, 2021
0.6934
0.7120
0.6250
0.6999
110,900
+0.05(+7.86%)
Jan 28, 2021
0.6300
0.6489
0.5830
0.6489
130,097
-0.01(-1.52%)
Jan 27, 2021
0.7003
0.7290
0.6589
0.6589
101,371
-0.05(-7.20%)
Jan 26, 2021
0.7281
0.7450
0.6995
0.7100
116,634
+0.02(+2.75%)
Jan 25, 2021
0.6960
0.7320
0.6400
0.6910
253,665
-0.08(-10.83%)
Jan 22, 2021
0.7663
0.7900
0.7500
0.7749
58,700
-0.01(-1.03%)
Jan 21, 2021
0.8060
0.8083
0.7616
0.7830
134,739
-0.04(-4.51%)
Jan 20, 2021
0.8085
0.8200
0.7820
0.8200
124,896
+0.03(+3.80%)
Jan 19, 2021
0.7942
0.8300
0.7410
0.7900
194,075
-0.06(-7.06%)
Jan 15, 2021
0.7930
0.8507
0.7605
0.8500
170,200
+0.01(+1.19%)
Jan 14, 2021
0.9000
0.9000
0.7612
0.8400
160,194
-0.03(-2.90%)
Jan 13, 2021
0.8947
0.8977
0.8400
0.8651
114,746
-0.03(-3.88%)
Jan 12, 2021
0.9051
0.9431
0.8704
0.9000
101,455
+0.00(+0.47%)
Jan 11, 2021
0.8917
0.9790
0.8320
0.8958
267,394
+0.07(+7.93%)
Jan 08, 2021
0.8197
0.8383
0.7900
0.8300
92,500
+0.04(+4.78%)
Jan 07, 2021
0.8000
0.8286
0.7524
0.7921
132,176
-0.00(-0.15%)
Jan 06, 2021
0.8295
0.8810
0.7767
0.7933
126,445
-0.01(-0.84%)
Jan 05, 2021
0.7720
0.8164
0.7720
0.8000
57,880
+0.00(+0.00%)
Jan 04, 2021
0.7650
0.8000
0.7320
0.8000
127,270
+0.04(+5.26%)
Dec 31, 2020
0.7600
0.7600
0.7600
180,139
+0.04(+5.39%)
Dec 30, 2020
0.7490
0.7530
0.6889
0.7211
180,139
+0.00(+0.57%)
Dec 29, 2020
0.8154
0.8260
0.6800
0.7170
295,684
-0.01(-1.78%)
Dec 28, 2020
0.5500
0.8900
0.5500
0.7300
111,724
+0.07(+9.87%)
Dec 24, 2020
0.6440
0.6644
0.6037
0.6644
126,500
+0.01(+2.25%)
Dec 23, 2020
0.6300
0.6500
0.6092
0.6498
224,526
+0.05(+7.73%)
Dec 22, 2020
0.5840
0.6165
0.4851
0.6032
371,905
+0.04(+6.42%)
Dec 21, 2020
0.5370
0.5701
0.4804
0.5668
115,441
+0.01(+2.24%)
Dec 18, 2020
0.5900
0.5900
0.5393
0.5544
223,500
+0.03(+5.76%)
Dec 17, 2020
0.4929
0.5242
0.4720
0.5242
159,372
+0.04(+8.33%)
Dec 16, 2020
0.3500
0.4839
0.3500
0.4839
208,496
+0.12(+32.98%)
Dec 15, 2020
0.3900
0.3900
0.3639
0.3639
113,114
-0.02(-4.51%)
Dec 14, 2020
0.3830
0.4092
0.3780
0.3811
162,074
-0.00(-1.01%)
Dec 11, 2020
0.3440
0.3850
0.3440
0.3850
72,500
+0.03(+6.94%)
Dec 10, 2020
0.3637
0.3696
0.3564
0.3600
7,050
-0.00(-1.23%)
Dec 09, 2020
0.3626
0.3645
0.3490
0.3645
51,748
+0.00(+1.08%)
Dec 08, 2020
0.3700
0.3723
0.3573
0.3606
36,188
-0.01(-3.38%)
Dec 07, 2020
0.3700
0.3732
0.3613
0.3732
16,230
+0.01(+3.12%)
Dec 04, 2020
0.3743
0.3751
0.3612
0.3619
44,400
+0.01(+2.96%)
Dec 03, 2020
0.3634
0.3634
0.3434
0.3515
60,555
-0.00(-0.54%)
Dec 02, 2020
0.3500
0.3616
0.3381
0.3534
49,058
+0.00(+0.91%)
Dec 01, 2020
0.3593
0.3662
0.3502
0.3502
75,788
-0.02(-4.71%)
Nov 30, 2020
0.3809
0.3830
0.3523
0.3675
27,976
-0.00(-0.05%)
Nov 27, 2020
0.3900
0.3900
0.3600
0.3677
98,700
-0.00(-0.89%)
Nov 25, 2020
0.3714
0.3911
0.3425
0.3710
208,200
+0.00(+0.82%)
Nov 24, 2020
0.3651
0.3705
0.3463
0.3680
88,871
+0.00(+0.79%)
Nov 23, 2020
0.3484
0.3686
0.3347
0.3651
202,215
+0.03(+9.18%)
Nov 20, 2020
0.3207
0.3387
0.3207
0.3344
206,500
+0.05(+15.59%)
Nov 19, 2020
0.2700
0.3050
0.2700
0.2893
59,690
-0.00(-0.24%)
Nov 18, 2020
0.2729
0.2932
0.2720
0.2900
162,769
+0.02(+6.30%)
Nov 17, 2020
0.2600
0.2830
0.2600
0.2728
62,742
-0.02(-7.87%)
Nov 16, 2020
0.3000
0.3000
0.2886
0.2961
173,710
-0.00(-0.47%)
Nov 13, 2020
0.2872
0.3103
0.2841
0.2975
279,400
+0.01(+4.75%)
Nov 12, 2020
0.2733
0.2840
0.2682
0.2840
96,018
+0.01(+3.84%)
Nov 11, 2020
0.2390
0.2800
0.2380
0.2735
115,042
+0.02(+7.25%)
Nov 10, 2020
0.2280
0.2620
0.2280
0.2550
369,718
+0.00(+1.19%)
Nov 09, 2020
0.2626
0.2745
0.2320
0.2520
393,621
-0.02(-6.67%)
Nov 06, 2020
0.2585
0.2704
0.2326
0.2700
728,900
+0.02(+7.53%)
Nov 05, 2020
0.2400
0.2550
0.2395
0.2511
125,380
+0.02(+8.28%)
Nov 04, 2020
0.2296
0.2319
0.2212
0.2319
112,519
+0.00(+0.13%)
Nov 03, 2020
0.2265
0.2368
0.2187
0.2316
37,214
+0.01(+5.27%)
Nov 02, 2020
0.2500
0.2500
0.2200
0.2200
218,601
-0.03(-11.15%)
Oct 30, 2020
0.2435
0.2500
0.2350
0.2476
221,300
+0.01(+6.40%)
Oct 29, 2020
0.2246
0.2327
0.2122
0.2327
109,501
+0.02(+10.81%)
Oct 28, 2020
0.1999
0.2100
0.1859
0.2100
1,755,906
+0.02(+9.95%)
Oct 27, 2020
0.1793
0.1910
0.1721
0.1910
174,378
+0.01(+6.53%)
Oct 26, 2020
0.1850
0.1850
0.1575
0.1793
430,624
+0.01(+3.22%)
Oct 23, 2020
0.1800
0.1806
0.1600
0.1737
365,000
-0.00(-0.74%)
Oct 22, 2020
0.1780
0.1882
0.1732
0.1750
473,521
-0.00(-1.46%)
Oct 21, 2020
0.1654
0.1776
0.1600
0.1776
371,911
+0.01(+8.29%)
Oct 20, 2020
0.1900
0.2009
0.1620
0.1640
457,600
-0.03(-16.75%)
Oct 19, 2020
0.2517
0.2534
0.1950
0.1970
836,850
-0.05(-21.14%)
Oct 16, 2020
0.2500
0.2550
0.2348
0.2498
525,800
-0.00(-0.08%)
Oct 15, 2020
0.2533
0.2598
0.2365
0.2500
399,001
-0.01(-2.57%)
Oct 14, 2020
0.2600
0.2600
0.2375
0.2566
1,063,928
-0.00(-1.12%)
Oct 13, 2020
0.2710
0.2710
0.2500
0.2595
407,160
-0.01(-2.99%)
Oct 12, 2020
0.2685
0.2700
0.2500
0.2675
451,010
+0.01(+2.41%)
Oct 09, 2020
0.2665
0.2711
0.2400
0.2612
539,700
-0.01(-4.81%)
Oct 08, 2020
0.2590
0.2816
0.2361
0.2744
682,800
+0.01(+3.24%)
Oct 07, 2020
0.2496
0.2658
0.2425
0.2658
1,011,892
+0.03(+13.11%)
Oct 06, 2020
0.2261
0.2350
0.2150
0.2350
534,370
+0.02(+7.50%)
Oct 05, 2020
0.2050
0.2200
0.1984
0.2186
492,165
+0.01(+6.63%)
Oct 02, 2020
0.1840
0.2050
0.1763
0.2050
623,800
+0.02(+11.41%)
Oct 01, 2020
0.1900
0.1938
0.1805
0.1840
725,214
+0.00(+1.10%)
Sep 30, 2020
0.1657
0.1824
0.1600
0.1820
742,306
+0.03(+16.37%)
Sep 29, 2020
0.1465
0.1680
0.1465
0.1564
26,114
-0.01(-7.73%)
Sep 28, 2020
0.1969
0.1969
0.1589
0.1695
51,654
-0.01(-6.77%)
Sep 25, 2020
0.1515
0.1938
0.1515
0.1818
4,000
+0.01(+6.01%)
Sep 24, 2020
0.1765
0.1848
0.1715
0.1715
2,102
+0.01(+4.89%)
Sep 23, 2020
0.1423
0.1758
0.1423
0.1635
2,395
-0.01(-7.16%)
Sep 22, 2020
0.1623
0.1784
0.1550
0.1761
4,950
+0.01(+7.38%)
Sep 21, 2020
0.1750
0.1810
0.1640
0.1640
16,575
-0.01(-5.15%)
Sep 18, 2020
0.1768
0.1768
0.1729
0.1729
2,100
-0.01(-3.94%)
Sep 17, 2020
0.1782
0.1802
0.1782
0.1800
5,975
-0.00(-0.06%)
Sep 16, 2020
0.1776
0.1920
0.1763
0.1801
30,429
-0.00(-2.65%)
Sep 15, 2020
0.1736
0.1894
0.1733
0.1850
65,324
+0.01(+5.29%)
Sep 14, 2020
0.1772
0.1938
0.1424
0.1757
13,824
-0.01(-4.67%)
Sep 11, 2020
0.1731
0.1843
0.1669
0.1843
2,000
+0.00(+0.27%)
Sep 10, 2020
0.1820
0.1846
0.1605
0.1838
3,836
+0.00(+0.82%)
Sep 09, 2020
0.1685
0.1849
0.1685
0.1823
10,516
+0.01(+6.86%)
Sep 08, 2020
0.1800
0.2000
0.1706
0.1706
6,595
-0.03(-14.70%)
Sep 04, 2020
0.1798
0.2000
0.1665
0.2000
21,700
+0.02(+10.80%)
Sep 03, 2020
0.1400
0.1976
0.1400
0.1805
129,722
+0.02(+11.63%)
Sep 02, 2020
0.1508
0.1617
0.1400
0.1617
39,040
+0.00(+2.99%)
Sep 01, 2020
0.1813
0.1813
0.1400
0.1570
42,778
-0.00(-0.06%)
Aug 31, 2020
0.1480
0.1571
0.1402
0.1571
32,490
+0.00(+3.15%)
Aug 28, 2020
0.1250
0.1523
0.1250
0.1523
19,300
+0.01(+5.18%)
Aug 27, 2020
0.1436
0.1448
0.1436
0.1448
1,060
+0.00(+0.00%)
Aug 26, 2020
0.1424
0.1448
0.1352
0.1448
98,196
-0.00(-2.82%)
Aug 25, 2020
0.1499
0.1499
0.1441
0.1490
34,920
+0.00(+2.69%)
Aug 24, 2020
0.1483
0.1483
0.1391
0.1451
56,625
-0.00(-1.76%)
Aug 21, 2020
0.1477
0.1530
0.1381
0.1477
47,800
-0.00(-1.53%)
Aug 20, 2020
0.1422
0.1548
0.1351
0.1500
34,069
+0.01(+5.26%)
Aug 19, 2020
0.1545
0.1547
0.1423
0.1425
33,057
-0.03(-17.87%)
Aug 18, 2020
0.1469
0.1735
0.1460
0.1735
64,678
+0.01(+5.22%)
Aug 17, 2020
0.1437
0.1720
0.1326
0.1649
65,994
+0.00(+0.49%)
Aug 14, 2020
0.1739
0.1777
0.1641
0.1641
13,100
-0.01(-4.59%)
Aug 13, 2020
0.1720
0.1742
0.1612
0.1720
48,000
+0.00(+0.35%)
Aug 12, 2020
0.1800
0.1800
0.1678
0.1714
25,350
+0.01(+4.58%)
Aug 11, 2020
0.1666
0.1698
0.1456
0.1639
116,458
-0.01(-3.59%)
Aug 10, 2020
0.1702
0.1770
0.1630
0.1700
37,500
+0.00(+0.00%)
Aug 07, 2020
0.1643
0.1759
0.1610
0.1700
17,500
+0.00(+0.89%)
Aug 06, 2020
0.1681
0.1816
0.1654
0.1685
34,150
-0.01(-6.96%)
Aug 05, 2020
0.1695
0.1975
0.1695
0.1811
16,173
-0.00(-0.28%)
Aug 04, 2020
0.1852
0.1852
0.1700
0.1816
63,912
-0.00(-0.87%)
Aug 03, 2020
0.1490
0.2020
0.1490
0.1832
67,967
+0.00(+2.00%)
Jul 31, 2020
0.1883
0.1900
0.1735
0.1796
37,000
-0.01(-4.97%)
Jul 30, 2020
0.1791
0.1891
0.1695
0.1890
97,649
+0.00(+0.27%)
Jul 29, 2020
0.1800
0.1923
0.1691
0.1885
419,430
+0.01(+6.44%)
Jul 28, 2020
0.1851
0.1868
0.1665
0.1771
204,980
-0.00(-2.21%)
Jul 27, 2020
0.1779
0.1970
0.1779
0.1811
195,342
-0.00(-2.37%)
Jul 24, 2020
0.1990
0.1990
0.1841
0.1855
110,000
-0.01(-7.20%)
Jul 23, 2020
0.2292
0.2292
0.1990
0.1999
43,076
-0.01(-4.81%)
Jul 22, 2020
0.2022
0.2400
0.1851
0.2100
212,775
+0.01(+7.42%)
Jul 21, 2020
0.2028
0.2028
0.1883
0.1955
32,442
-0.01(-3.03%)
Jul 20, 2020
0.1944
0.2110
0.1861
0.2016
49,546
+0.00(+2.34%)
Jul 17, 2020
0.1975
0.2000
0.1896
0.1970
14,800
+0.01(+3.79%)
Jul 16, 2020
0.1812
0.1980
0.1800
0.1898
34,734
-0.00(-0.37%)
Jul 15, 2020
0.1940
0.2144
0.1800
0.1905
41,676
-0.01(-4.42%)
Jul 14, 2020
0.1890
0.1993
0.1821
0.1993
30,272
+0.00(+1.63%)
Jul 13, 2020
0.1770
0.1970
0.1770
0.1961
22,626
+0.00(+0.05%)
Jul 10, 2020
0.1889
0.1963
0.1690
0.1960
76,400
+0.01(+4.87%)
Jul 09, 2020
0.1900
0.2000
0.1700
0.1869
77,543
-0.02(-8.83%)
Jul 08, 2020
0.1892
0.2050
0.1850
0.2050
10,490
+0.02(+9.68%)
Jul 07, 2020
0.1835
0.1970
0.1800
0.1869
7,773
-0.01(-5.13%)
Jul 06, 2020
0.2019
0.2265
0.1833
0.1970
38,550
-0.00(-1.70%)
Jul 02, 2020
0.2026
0.2038
0.1790
0.2004
20,300
+0.00(+0.35%)
Jul 01, 2020
0.1997
0.2193
0.1900
0.1997
16,130
+0.00(+1.78%)
Jun 30, 2020
0.2024
0.2024
0.1850
0.1962
11,986
+0.00(+2.45%)
Jun 29, 2020
0.1861
0.2095
0.1800
0.1915
21,223
-0.01(-5.48%)
Jun 26, 2020
0.1894
0.2026
0.1858
0.2026
6,900
+0.00(+1.30%)
Jun 25, 2020
0.2000
0.2065
0.1800
0.2000
32,712
+0.01(+3.20%)
Jun 24, 2020
0.2100
0.2150
0.1929
0.1938
10,855
-0.02(-8.54%)
Jun 23, 2020
0.2154
0.2154
0.1939
0.2119
30,262
+0.00(+0.90%)
Jun 22, 2020
0.2286
0.2286
0.2092
0.2100
61,462
-0.02(-9.64%)
Jun 19, 2020
0.2349
0.2349
0.2150
0.2324
213,100
-0.00(-0.81%)
Jun 18, 2020
0.2140
0.2349
0.1990
0.2343
131,227
+0.04(+20.71%)
Jun 17, 2020
0.1940
0.2189
0.1735
0.1941
29,221
-0.01(-4.85%)
Jun 16, 2020
0.2009
0.2040
0.1930
0.2040
23,242
+0.00(+1.90%)
Jun 15, 2020
0.2011
0.2064
0.1850
0.2002
47,050
+0.00(+1.11%)
Jun 12, 2020
0.2100
0.2100
0.1950
0.1980
21,900
-0.01(-5.71%)
Jun 11, 2020
0.2000
0.2173
0.1992
0.2100
37,100
-0.01(-4.11%)
Jun 10, 2020
0.2115
0.2190
0.1900
0.2190
145,215
+0.01(+4.29%)
Jun 09, 2020
0.2090
0.2248
0.2000
0.2100
177,965
-0.01(-3.14%)
Jun 08, 2020
0.2190
0.2280
0.2090
0.2168
65,294
-0.00(-1.90%)
Jun 05, 2020
0.2360
0.2430
0.2180
0.2210
95,300
-0.01(-3.62%)
Jun 04, 2020
0.2169
0.2330
0.2160
0.2293
14,035
+0.00(+1.91%)
Jun 03, 2020
0.2384
0.2400
0.2200
0.2250
15,362
-0.01(-4.26%)
Jun 02, 2020
0.2459
0.2459
0.2170
0.2350
45,560
+0.01(+4.44%)
Jun 01, 2020
0.2050
0.2474
0.2050
0.2250
12,647
-0.02(-6.83%)
May 29, 2020
0.2170
0.2440
0.2170
0.2415
73,500
-0.01(-3.01%)
May 28, 2020
0.2500
0.2500
0.2270
0.2490
11,937
-0.00(-0.40%)
May 27, 2020
0.2357
0.2500
0.2357
0.2500
412
+0.02(+9.12%)
May 26, 2020
0.2500
0.2500
0.2110
0.2291
23,708
-0.01(-4.54%)
May 22, 2020
0.2443
0.2499
0.2328
0.2400
7,500
-0.01(-4.00%)
May 21, 2020
0.2500
0.2500
0.2500
95
+0.00(+0.00%)
May 20, 2020
0.2360
0.2500
0.2351
0.2500
2,613
+0.02(+7.81%)
May 19, 2020
0.2470
0.2470
0.2156
0.2319
6,988
+0.00(+0.83%)
May 18, 2020
0.2570
0.2570
0.1940
0.2300
32,626
+0.01(+3.65%)
May 15, 2020
0.2469
0.2469
0.2100
0.2219
9,600
-0.01(-3.56%)
May 14, 2020
0.2350
0.2350
0.2301
0.2301
2,607
-0.01(-4.12%)
May 13, 2020
0.2425
0.2543
0.2260
0.2400
23,904
-0.01(-3.03%)
May 12, 2020
0.2465
0.2545
0.2265
0.2475
41,971
+0.00(+1.43%)
May 11, 2020
0.2441
0.2511
0.2404
0.2440
6,478
-0.00(-1.61%)
May 08, 2020
0.2566
0.2577
0.2284
0.2480
57,200
+0.02(+7.41%)
May 07, 2020
0.2299
0.2321
0.2100
0.2309
12,375
-0.00(-0.47%)
May 06, 2020
0.2590
0.2590
0.2210
0.2320
21,506
+0.01(+2.47%)
May 05, 2020
0.2400
0.2410
0.2200
0.2264
39,851
-0.01(-5.39%)
May 04, 2020
0.2148
0.2465
0.2148
0.2393
7,826
+0.01(+5.56%)
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.