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
Novonix Ltd
(OP:
NVNXF
)
0.5400
+0.0020 (+0.37%)
Streaming Delayed Price
Updated: 3:06 PM EDT, May 24, 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
0.6269
0.6764
0.6269
0.6682
82,793
+0.05(+7.77%)
Apr 27, 2023
0.5986
0.6300
0.5986
0.6200
57,039
+0.02(+3.37%)
Apr 26, 2023
0.6093
0.6093
0.5800
0.5998
80,411
-0.01(-0.91%)
Apr 25, 2023
0.5942
0.6242
0.5942
0.6053
36,983
-0.02(-3.92%)
Apr 24, 2023
0.6207
0.6307
0.6096
0.6300
94,340
-0.02(-3.09%)
Apr 21, 2023
0.6346
0.6700
0.6346
0.6501
102,894
-0.01(-2.24%)
Apr 20, 2023
0.7000
0.7000
0.6650
0.6650
158,606
-0.03(-5.00%)
Apr 19, 2023
0.6803
0.7040
0.6800
0.7000
47,453
+0.01(+1.07%)
Apr 18, 2023
0.7075
0.7075
0.6626
0.6926
68,532
-0.03(-4.53%)
Apr 17, 2023
0.6900
0.7339
0.6900
0.7255
48,967
+0.00(+0.07%)
Apr 14, 2023
0.7200
0.7481
0.7101
0.7250
94,640
-0.02(-2.33%)
Apr 13, 2023
0.7300
0.7500
0.7300
0.7423
68,183
+0.00(+0.31%)
Apr 12, 2023
0.7600
0.7666
0.7331
0.7400
119,319
-0.03(-3.52%)
Apr 11, 2023
0.7485
0.7670
0.7300
0.7670
140,773
+0.01(+1.59%)
Apr 10, 2023
0.7488
0.7675
0.7300
0.7550
62,696
-0.00(-0.26%)
Apr 06, 2023
0.7255
0.7700
0.7255
0.7570
144,539
-0.07(-8.24%)
Apr 05, 2023
0.7872
0.8400
0.7872
0.8250
65,750
-0.06(-6.36%)
Apr 04, 2023
0.8907
0.8907
0.8394
0.8810
147,813
-0.03(-3.19%)
Apr 03, 2023
0.8723
0.9190
0.8540
0.9100
128,927
+0.02(+2.25%)
Mar 31, 2023
0.8227
0.8907
0.8227
0.8900
238,007
+0.11(+13.55%)
Mar 30, 2023
0.8027
0.8053
0.7645
0.7838
130,965
+0.01(+1.79%)
Mar 29, 2023
0.7416
0.7790
0.7416
0.7700
60,230
+0.01(+1.05%)
Mar 28, 2023
0.7500
0.7905
0.7500
0.7620
188,072
+0.03(+3.74%)
Mar 27, 2023
0.7500
0.7753
0.7255
0.7345
179,222
-0.03(-3.36%)
Mar 24, 2023
0.7606
0.7800
0.7417
0.7600
95,071
-0.01(-1.30%)
Mar 23, 2023
0.7940
0.7940
0.7613
0.7700
139,474
-0.03(-3.45%)
Mar 22, 2023
0.8300
0.8342
0.7900
0.7975
104,618
-0.03(-3.63%)
Mar 21, 2023
0.8300
0.8363
0.8244
0.8275
101,382
-0.01(-1.34%)
Mar 20, 2023
0.8371
0.8733
0.7954
0.8387
129,597
-0.05(-5.82%)
Mar 17, 2023
0.9550
0.9599
0.8806
0.8905
251,388
-0.06(-6.45%)
Mar 16, 2023
0.9219
0.9579
0.9200
0.9519
103,545
-0.00(-0.35%)
Mar 15, 2023
0.9748
0.9748
0.9221
0.9552
228,440
-0.02(-2.53%)
Mar 14, 2023
1.020
1.020
0.9800
0.9800
152,667
-0.05(-4.85%)
Mar 13, 2023
1.020
1.050
1.000
1.030
151,873
+0.03(+3.00%)
Mar 10, 2023
1.010
1.040
1.000
1.000
75,826
-0.04(-4.03%)
Mar 09, 2023
1.010
1.050
1.010
1.042
40,416
+0.04(+4.20%)
Mar 08, 2023
0.9800
1.020
0.9800
1.000
42,637
+0.00(+0.45%)
Mar 07, 2023
0.9800
1.020
0.9800
0.9955
74,315
-0.01(-1.24%)
Mar 06, 2023
0.9900
1.040
0.9900
1.008
54,868
-0.01(-0.98%)
Mar 03, 2023
1.010
1.040
0.9771
1.018
119,912
+0.01(+0.79%)
Mar 02, 2023
1.070
1.070
1.000
1.010
131,020
-0.06(-5.61%)
Mar 01, 2023
1.060
1.080
1.050
1.070
322,653
+0.01(+1.13%)
Feb 28, 2023
1.030
1.070
1.030
1.058
33,535
+0.01(+0.76%)
Feb 27, 2023
1.030
1.090
0.9800
1.050
135,764
+0.03(+2.94%)
Feb 24, 2023
1.000
1.030
1.000
1.020
147,435
+0.01(+0.69%)
Feb 23, 2023
1.000
1.025
0.9900
1.013
46,188
+0.00(+0.30%)
Feb 22, 2023
1.000
1.050
1.000
1.010
174,605
+0.00(+0.00%)
Feb 21, 2023
1.050
1.062
1.000
1.010
101,802
-0.04(-3.75%)
Feb 17, 2023
1.080
1.090
1.030
1.049
178,279
-0.05(-4.34%)
Feb 16, 2023
1.060
1.140
1.060
1.097
79,904
+0.02(+2.05%)
Feb 15, 2023
1.080
1.110
1.010
1.075
203,265
-0.05(-4.44%)
Feb 14, 2023
1.110
1.150
1.080
1.125
143,458
+0.02(+2.27%)
Feb 13, 2023
1.140
1.140
1.050
1.100
168,445
-0.03(-2.65%)
Feb 10, 2023
1.180
1.180
1.060
1.130
87,475
-0.07(-5.83%)
Feb 09, 2023
1.230
1.250
1.190
1.200
95,457
-0.04(-3.23%)
Feb 08, 2023
1.220
1.260
1.210
1.240
114,875
-0.03(-2.15%)
Feb 07, 2023
1.220
1.280
1.220
1.267
60,347
-0.02(-1.77%)
Feb 06, 2023
1.210
1.300
1.210
1.290
92,621
-0.01(-0.77%)
Feb 03, 2023
1.230
1.330
1.230
1.300
38,322
-0.02(-1.22%)
Feb 02, 2023
1.290
1.340
1.280
1.316
75,083
+0.02(+1.23%)
Feb 01, 2023
1.250
1.320
1.250
1.300
77,531
+0.01(+0.78%)
Jan 31, 2023
1.340
1.340
1.250
1.290
114,891
-0.06(-4.68%)
Jan 30, 2023
1.320
1.400
1.320
1.353
70,197
+0.03(+2.53%)
Jan 27, 2023
1.270
1.340
1.270
1.320
70,035
+0.01(+0.76%)
Jan 26, 2023
1.320
1.350
1.290
1.310
111,040
+0.01(+0.77%)
Jan 25, 2023
1.305
1.320
1.290
1.300
72,400
-0.02(-1.52%)
Jan 24, 2023
1.360
1.400
1.300
1.320
94,600
-0.00(-0.01%)
Jan 23, 2023
1.320
1.360
1.280
1.320
130,812
+0.05(+3.94%)
Jan 20, 2023
1.160
1.270
1.160
1.270
69,175
-0.03(-2.31%)
Jan 19, 2023
1.320
1.320
1.220
1.300
71,640
-0.03(-2.26%)
Jan 18, 2023
1.400
1.400
1.325
1.330
122,476
-0.04(-2.91%)
Jan 17, 2023
1.300
1.399
1.280
1.370
197,746
+0.09(+7.02%)
Jan 13, 2023
1.230
1.280
1.170
1.280
104,939
-0.03(-1.99%)
Jan 12, 2023
1.250
1.330
1.240
1.306
89,166
+0.08(+6.18%)
Jan 11, 2023
1.200
1.280
1.200
1.230
70,690
+0.10(+8.85%)
Jan 10, 2023
1.180
1.180
1.040
1.130
38,559
-0.06(-5.04%)
Jan 09, 2023
1.130
1.240
1.110
1.190
82,923
+0.07(+5.87%)
Jan 06, 2023
1.080
1.140
1.070
1.124
83,470
+0.05(+5.05%)
Jan 05, 2023
1.050
1.090
0.9683
1.070
71,376
+0.05(+4.90%)
Jan 04, 2023
0.9700
1.050
0.9700
1.020
43,366
+0.07(+7.36%)
Jan 03, 2023
0.9750
0.9800
0.9118
0.9501
110,001
-0.03(-3.05%)
Dec 30, 2022
0.9687
1.010
0.9600
0.9800
173,103
-0.01(-0.76%)
Dec 29, 2022
0.9787
1.000
0.9675
0.9875
185,176
+0.02(+2.33%)
Dec 28, 2022
0.9750
1.030
0.9500
0.9650
216,834
-0.07(-6.31%)
Dec 27, 2022
1.000
1.080
1.000
1.030
195,571
-0.05(-4.63%)
Dec 23, 2022
1.020
1.140
1.020
1.080
184,193
+0.04(+3.85%)
Dec 22, 2022
1.090
1.090
1.040
1.040
218,942
-0.05(-4.59%)
Dec 21, 2022
1.110
1.140
1.070
1.090
155,466
-0.05(-4.09%)
Dec 20, 2022
1.150
1.171
1.110
1.137
149,105
-0.06(-4.90%)
Dec 19, 2022
1.170
1.250
1.170
1.195
160,100
-0.00(-0.42%)
Dec 16, 2022
1.150
1.290
1.140
1.200
216,061
-0.01(-0.83%)
Dec 15, 2022
1.280
1.280
1.150
1.210
105,079
-0.05(-3.97%)
Dec 14, 2022
1.240
1.370
1.230
1.260
121,631
+0.01(+0.80%)
Dec 13, 2022
1.200
1.320
1.200
1.250
236,505
+0.04(+3.31%)
Dec 12, 2022
1.180
1.230
1.150
1.210
190,846
-0.06(-4.72%)
Dec 09, 2022
1.200
1.320
1.200
1.270
151,136
-0.01(-0.78%)
Dec 08, 2022
1.350
1.370
1.251
1.280
116,803
-0.09(-6.57%)
Dec 07, 2022
1.300
1.390
1.300
1.370
85,535
+0.00(+0.00%)
Dec 06, 2022
1.351
1.430
1.350
1.370
98,209
-0.10(-6.80%)
Dec 05, 2022
1.500
1.550
1.450
1.470
45,901
-0.14(-8.70%)
Dec 02, 2022
1.480
1.610
1.480
1.610
103,833
+0.06(+3.87%)
Dec 01, 2022
1.530
1.600
1.510
1.550
45,435
-0.03(-1.90%)
Nov 30, 2022
1.420
1.580
1.420
1.580
85,202
+0.09(+6.04%)
Nov 29, 2022
1.430
1.540
1.430
1.490
57,829
+0.04(+2.76%)
Nov 28, 2022
1.570
1.570
1.440
1.450
170,323
-0.15(-9.09%)
Nov 25, 2022
1.530
1.690
1.510
1.595
18,186
-0.06(-3.65%)
Nov 23, 2022
1.700
1.700
1.530
1.655
78,368
+0.11(+6.81%)
Nov 22, 2022
1.630
1.630
1.480
1.550
54,503
+0.00(+0.00%)
Nov 21, 2022
1.450
1.570
1.450
1.550
89,073
-0.13(-7.90%)
Nov 18, 2022
1.700
1.700
1.580
1.683
68,784
+0.01(+0.78%)
Nov 17, 2022
1.590
1.700
1.590
1.670
40,322
-0.03(-1.76%)
Nov 16, 2022
1.770
1.770
1.660
1.700
53,032
-0.08(-4.49%)
Nov 15, 2022
1.790
1.850
1.760
1.780
85,915
+0.03(+1.71%)
Nov 14, 2022
1.770
1.815
1.750
1.750
103,781
-0.02(-1.41%)
Nov 11, 2022
1.670
1.800
1.620
1.775
87,938
+0.19(+12.34%)
Nov 10, 2022
1.620
1.640
1.580
1.580
120,283
+0.03(+1.94%)
Nov 09, 2022
1.600
1.600
1.510
1.550
102,805
-0.05(-3.13%)
Nov 08, 2022
1.640
1.640
1.490
1.600
53,593
-0.06(-3.61%)
Nov 07, 2022
1.680
1.820
1.650
1.660
90,058
-0.08(-4.60%)
Nov 04, 2022
1.710
1.820
1.640
1.740
108,963
+0.12(+7.41%)
Nov 03, 2022
1.690
1.690
1.590
1.620
65,077
-0.07(-4.14%)
Nov 02, 2022
1.700
1.807
1.650
1.690
78,886
-0.08(-4.52%)
Nov 01, 2022
1.750
1.850
1.750
1.770
67,448
+0.05(+2.91%)
Oct 31, 2022
1.730
1.780
1.710
1.720
67,058
-0.02(-1.15%)
Oct 28, 2022
1.790
1.850
1.650
1.740
202,872
-0.11(-5.95%)
Oct 27, 2022
1.890
1.900
1.830
1.850
150,796
-0.04(-1.90%)
Oct 26, 2022
1.880
1.968
1.875
1.886
155,910
-0.06(-3.28%)
Oct 25, 2022
1.870
1.960
1.780
1.950
312,538
+0.07(+3.72%)
Oct 24, 2022
1.800
1.890
1.400
1.880
368,661
+0.42(+28.76%)
Oct 21, 2022
1.425
1.510
1.280
1.460
232,390
+0.01(+0.70%)
Oct 20, 2022
1.740
1.940
1.410
1.450
452,304
-0.25(-14.71%)
Oct 19, 2022
1.420
2.120
1.340
1.700
838,798
+0.37(+27.82%)
Oct 18, 2022
1.270
1.360
1.270
1.330
90,037
+0.18(+15.64%)
Oct 17, 2022
1.120
1.190
1.100
1.150
58,402
+0.03(+2.69%)
Oct 14, 2022
1.070
1.229
1.070
1.120
66,297
-0.03(-2.61%)
Oct 13, 2022
1.100
1.155
1.070
1.150
123,860
+0.01(+0.88%)
Oct 12, 2022
1.100
1.144
1.070
1.140
234,957
+0.04(+3.64%)
Oct 11, 2022
1.150
1.200
1.070
1.100
57,463
-0.04(-3.51%)
Oct 10, 2022
1.200
1.200
1.110
1.140
155,676
-0.06(-4.84%)
Oct 07, 2022
1.170
1.200
1.170
1.198
84,974
-0.04(-3.39%)
Oct 06, 2022
1.160
1.348
1.160
1.240
79,776
-0.01(-0.80%)
Oct 05, 2022
1.300
1.300
1.170
1.250
70,888
-0.05(-3.85%)
Oct 04, 2022
1.210
1.350
1.190
1.300
63,803
+0.12(+10.17%)
Oct 03, 2022
1.130
1.180
1.060
1.180
248,383
+0.02(+2.16%)
Sep 30, 2022
1.150
1.200
1.140
1.155
105,797
+0.01(+0.43%)
Sep 29, 2022
1.060
1.200
1.060
1.150
95,943
-0.05(-4.17%)
Sep 28, 2022
1.200
1.200
1.120
1.200
255,533
-0.01(-0.41%)
Sep 27, 2022
1.200
1.270
1.170
1.205
108,325
-0.01(-1.23%)
Sep 26, 2022
1.120
1.220
1.120
1.220
98,375
-0.01(-0.81%)
Sep 23, 2022
1.300
1.340
1.180
1.230
293,425
-0.09(-6.82%)
Sep 22, 2022
1.340
1.367
1.300
1.320
81,105
-0.03(-2.22%)
Sep 21, 2022
1.360
1.400
1.300
1.350
132,358
-0.05(-3.57%)
Sep 20, 2022
1.470
1.490
1.370
1.400
142,730
-0.07(-4.44%)
Sep 19, 2022
1.480
1.500
1.400
1.465
102,845
+0.04(+2.45%)
Sep 16, 2022
1.400
1.460
1.400
1.430
101,734
-0.05(-3.38%)
Sep 15, 2022
1.460
1.540
1.460
1.480
235,065
-0.08(-5.43%)
Sep 14, 2022
1.550
1.590
1.530
1.565
181,490
+0.01(+0.97%)
Sep 13, 2022
1.610
1.610
1.550
1.550
212,144
-0.06(-3.49%)
Sep 12, 2022
1.600
1.650
1.570
1.606
101,250
-0.03(-2.07%)
Sep 09, 2022
1.500
1.700
1.500
1.640
100,687
+0.08(+5.36%)
Sep 08, 2022
1.480
1.580
1.480
1.556
250,293
+0.10(+6.61%)
Sep 07, 2022
1.420
1.490
1.400
1.460
135,766
+0.07(+5.34%)
Sep 06, 2022
1.430
1.460
1.370
1.386
293,988
-0.04(-3.08%)
Sep 02, 2022
1.520
1.530
1.420
1.430
194,065
-0.10(-6.54%)
Sep 01, 2022
1.600
1.630
1.520
1.530
152,455
-0.11(-6.71%)
Aug 31, 2022
1.630
1.680
1.600
1.640
96,769
+0.01(+0.61%)
Aug 30, 2022
1.530
1.640
1.510
1.630
88,329
+0.07(+4.49%)
Aug 29, 2022
1.530
1.630
1.530
1.560
187,797
-0.07(-4.29%)
Aug 26, 2022
1.680
1.700
1.600
1.630
116,359
-0.08(-4.68%)
Aug 25, 2022
1.700
1.760
1.650
1.710
150,571
+0.03(+1.79%)
Aug 24, 2022
1.750
1.750
1.665
1.680
130,321
-0.05(-2.67%)
Aug 23, 2022
1.700
1.750
1.700
1.726
54,636
+0.01(+0.35%)
Aug 22, 2022
1.760
1.850
1.630
1.720
251,239
-0.03(-1.71%)
Aug 19, 2022
1.770
1.860
1.700
1.750
231,102
-0.07(-3.85%)
Aug 18, 2022
1.850
1.870
1.770
1.820
139,737
-0.11(-5.70%)
Aug 17, 2022
1.949
1.950
1.880
1.930
145,361
-0.13(-6.27%)
Aug 16, 2022
2.170
2.170
2.000
2.059
229,900
-0.11(-5.12%)
Aug 15, 2022
2.250
2.250
2.060
2.170
105,417
-0.06(-2.47%)
Aug 12, 2022
2.210
2.260
2.110
2.225
289,746
-0.09(-4.09%)
Aug 11, 2022
2.200
2.390
2.200
2.320
554,270
+0.17(+7.91%)
Aug 10, 2022
2.150
2.220
2.090
2.150
111,646
+0.00(+0.00%)
Aug 09, 2022
2.200
2.290
2.110
2.150
74,145
-0.11(-4.70%)
Aug 08, 2022
2.250
2.310
2.200
2.256
341,415
+0.08(+3.49%)
Aug 05, 2022
2.000
2.180
2.000
2.180
231,006
+0.28(+14.86%)
Aug 04, 2022
2.000
2.000
1.810
1.898
134,666
-0.00(-0.11%)
Aug 03, 2022
1.850
1.930
1.850
1.900
54,959
+0.12(+6.74%)
Aug 02, 2022
1.640
1.840
1.640
1.780
123,129
-0.06(-3.10%)
Aug 01, 2022
1.820
1.940
1.700
1.837
202,840
-0.24(-11.68%)
Jul 29, 2022
1.900
2.150
1.900
2.080
195,653
+0.07(+3.53%)
Jul 28, 2022
1.810
2.030
1.810
2.009
302,013
+0.26(+14.80%)
Jul 27, 2022
1.650
1.750
1.650
1.750
86,408
+0.05(+2.94%)
Jul 26, 2022
1.720
1.740
1.610
1.700
115,285
-0.01(-0.58%)
Jul 25, 2022
1.750
1.800
1.710
1.710
105,640
-0.09(-5.00%)
Jul 22, 2022
1.890
1.890
1.780
1.800
219,678
+0.02(+1.12%)
Jul 21, 2022
1.610
1.820
1.610
1.780
299,324
+0.21(+13.38%)
Jul 20, 2022
1.520
1.600
1.520
1.570
96,081
+0.04(+2.61%)
Jul 19, 2022
1.510
1.600
1.490
1.530
103,645
+0.03(+2.00%)
Jul 18, 2022
1.440
1.500
1.440
1.500
124,980
+0.09(+6.38%)
Jul 15, 2022
1.400
1.449
1.350
1.410
49,543
+0.01(+1.08%)
Jul 14, 2022
1.412
1.412
1.370
1.395
92,228
-0.02(-1.76%)
Jul 13, 2022
1.400
1.440
1.360
1.420
98,778
-0.01(-0.70%)
Jul 12, 2022
1.400
1.470
1.390
1.430
208,482
-0.08(-5.11%)
Jul 11, 2022
1.570
1.570
1.470
1.507
156,311
-0.20(-11.87%)
Jul 08, 2022
1.700
1.750
1.685
1.710
81,355
-0.02(-1.16%)
Jul 07, 2022
1.580
1.740
1.550
1.730
306,590
+0.16(+9.84%)
Jul 06, 2022
1.600
1.600
1.550
1.575
87,097
-0.03(-1.56%)
Jul 05, 2022
1.540
1.600
1.510
1.600
49,019
+0.00(+0.00%)
Jul 01, 2022
1.570
1.600
1.470
1.600
179,201
-0.01(-0.62%)
Jun 30, 2022
1.550
1.650
1.500
1.610
246,355
-0.02(-1.23%)
Jun 29, 2022
1.550
1.660
1.550
1.630
392,616
-0.02(-1.21%)
Jun 28, 2022
1.700
1.760
1.630
1.650
138,838
-0.09(-5.17%)
Jun 27, 2022
1.780
1.780
1.681
1.740
100,084
-0.01(-0.57%)
Jun 24, 2022
1.620
1.790
1.620
1.750
192,159
+0.26(+17.85%)
Jun 23, 2022
1.510
1.560
1.480
1.485
267,415
-0.11(-7.19%)
Jun 22, 2022
1.620
1.620
1.550
1.600
149,868
-0.13(-7.51%)
Jun 21, 2022
1.640
1.800
1.640
1.730
275,179
+0.00(+0.00%)
Jun 17, 2022
1.630
1.730
1.630
1.730
494,064
+0.11(+6.79%)
Jun 16, 2022
1.750
1.780
1.550
1.620
1,272,834
-0.18(-9.87%)
Jun 15, 2022
1.680
1.800
1.680
1.798
280,302
-0.11(-5.89%)
Jun 14, 2022
1.950
1.960
1.890
1.910
392,581
-0.07(-3.54%)
Jun 13, 2022
2.040
2.100
1.980
1.980
403,787
-0.14(-6.60%)
Jun 10, 2022
2.180
2.180
2.090
2.120
261,598
-0.12(-5.27%)
Jun 09, 2022
2.340
2.340
2.200
2.238
423,373
-0.19(-7.71%)
Jun 08, 2022
2.420
2.450
2.370
2.425
77,280
-0.03(-1.02%)
Jun 07, 2022
2.490
2.500
2.410
2.450
100,643
-0.10(-3.92%)
Jun 06, 2022
2.510
2.670
2.510
2.550
103,566
-0.02(-0.78%)
Jun 03, 2022
2.670
2.670
2.552
2.570
218,699
-0.06(-2.28%)
Jun 02, 2022
2.570
2.678
2.520
2.630
176,192
+0.04(+1.54%)
Jun 01, 2022
2.698
2.770
2.530
2.590
242,897
-0.32(-10.87%)
May 31, 2022
2.940
2.970
2.892
2.906
201,904
+0.18(+6.64%)
May 27, 2022
2.640
2.810
2.640
2.725
121,534
+0.00(+0.00%)
May 26, 2022
2.650
2.810
2.650
2.725
113,266
+0.06(+2.06%)
May 25, 2022
2.650
2.695
2.650
2.670
172,736
-0.05(-1.91%)
May 24, 2022
2.780
2.790
2.680
2.722
126,199
-0.09(-3.13%)
May 23, 2022
2.760
2.820
2.760
2.810
104,693
-0.01(-0.35%)
May 20, 2022
2.860
2.900
2.780
2.820
146,332
+0.22(+8.46%)
May 19, 2022
2.620
2.620
2.500
2.600
106,691
-0.03(-1.14%)
May 18, 2022
2.769
2.790
2.630
2.630
62,602
-0.15(-5.23%)
May 17, 2022
2.710
2.790
2.710
2.775
302,604
+0.17(+6.32%)
May 16, 2022
2.590
2.690
2.590
2.610
234,640
+0.04(+1.56%)
May 13, 2022
2.450
2.630
2.450
2.570
176,759
+0.12(+4.73%)
May 12, 2022
2.500
2.570
2.370
2.454
459,345
-0.18(-6.69%)
May 11, 2022
2.700
2.820
2.600
2.630
287,914
-0.16(-5.73%)
May 10, 2022
2.720
2.860
2.690
2.790
215,722
+0.08(+2.76%)
May 09, 2022
2.955
3.000
2.700
2.715
564,146
-0.48(-14.89%)
May 06, 2022
3.230
3.285
3.180
3.190
377,834
-0.21(-6.04%)
May 05, 2022
3.430
3.580
3.330
3.395
98,186
-0.03(-0.85%)
May 04, 2022
3.330
3.440
3.250
3.424
279,143
-0.16(-4.52%)
May 03, 2022
3.490
3.700
3.460
3.586
161,494
+0.08(+2.17%)
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.