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
Amergent Hospitality Group Inc
(OP:
AMHG
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 9:38 AM EDT, May 30, 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
0.5648
0.6290
0.5450
0.6000
53,400
+0.02(+3.81%)
Apr 29, 2021
0.4810
0.5795
0.4801
0.5780
41,650
+0.04(+6.54%)
Apr 28, 2021
0.4675
0.5425
0.4675
0.5425
3,662
-0.00(-0.09%)
Apr 27, 2021
0.4900
0.5430
0.4592
0.5430
8,954
+0.05(+10.75%)
Apr 26, 2021
0.5000
0.5300
0.4653
0.4903
21,315
-0.02(-3.86%)
Apr 23, 2021
0.5076
0.5450
0.5076
0.5100
37,300
+0.01(+2.00%)
Apr 22, 2021
0.5100
0.5350
0.4400
0.5000
86,430
-0.01(-1.96%)
Apr 21, 2021
0.4420
0.5400
0.4100
0.5100
56,516
+0.01(+2.00%)
Apr 20, 2021
0.4001
0.5450
0.4001
0.5000
42,357
+0.00(+0.00%)
Apr 19, 2021
0.5000
0.5000
0.4310
0.5000
30,286
+0.01(+2.06%)
Apr 16, 2021
0.4851
0.5075
0.4000
0.4899
108,100
-0.05(-9.26%)
Apr 15, 2021
0.5010
0.5399
0.4900
0.5399
17,875
-0.01(-1.82%)
Apr 14, 2021
0.5795
0.5795
0.4850
0.5499
31,831
-0.00(-0.04%)
Apr 13, 2021
0.5350
0.5550
0.4750
0.5501
15,706
-0.00(-0.88%)
Apr 12, 2021
0.5500
0.5550
0.5300
0.5550
11,097
+0.01(+0.91%)
Apr 09, 2021
0.5898
0.5898
0.5415
0.5500
16,600
-0.03(-5.17%)
Apr 08, 2021
0.6000
0.6000
0.5410
0.5800
21,053
-0.05(-7.20%)
Apr 07, 2021
0.6250
0.6250
0.6250
29
+0.00(+0.00%)
Apr 06, 2021
0.5861
0.6300
0.5500
0.6250
126,572
-0.01(-2.24%)
Apr 05, 2021
0.6750
0.6790
0.5700
0.6393
55,053
-0.04(-5.85%)
Apr 01, 2021
0.6525
0.6800
0.6300
0.6790
1,500
-0.01(-1.37%)
Mar 31, 2021
0.6200
0.6895
0.6200
0.6884
33,357
-0.00(-0.15%)
Mar 30, 2021
0.6151
0.7000
0.5500
0.6894
21,892
-0.02(-2.61%)
Mar 29, 2021
0.6350
0.7195
0.6110
0.7079
24,872
-0.00(-0.30%)
Mar 26, 2021
0.7000
0.7300
0.6110
0.7100
52,500
+0.00(+0.00%)
Mar 25, 2021
0.7200
0.7500
0.6150
0.7100
53,788
-0.01(-1.39%)
Mar 24, 2021
0.7400
0.7400
0.6199
0.7200
19,037
+0.03(+3.60%)
Mar 23, 2021
0.6925
0.7350
0.6500
0.6950
43,765
-0.03(-3.47%)
Mar 22, 2021
0.7300
0.7300
0.6001
0.7200
69,190
+0.03(+4.36%)
Mar 19, 2021
0.6813
0.7276
0.5718
0.6899
49,300
-0.02(-2.14%)
Mar 18, 2021
0.7000
0.7250
0.6200
0.7050
46,886
+0.01(+0.71%)
Mar 17, 2021
0.6650
0.7000
0.6300
0.7000
1,426
-0.00(-0.57%)
Mar 16, 2021
0.5401
0.7040
0.5401
0.7040
60,089
+0.12(+20.34%)
Mar 15, 2021
0.6350
0.6579
0.5305
0.5850
120,448
-0.05(-7.87%)
Mar 12, 2021
0.6650
0.6799
0.6230
0.6350
15,300
-0.05(-6.69%)
Mar 11, 2021
0.6901
0.7500
0.6710
0.6805
48,831
-0.02(-3.21%)
Mar 10, 2021
0.7200
0.7350
0.6901
0.7031
22,199
-0.03(-4.34%)
Mar 09, 2021
0.7160
0.7350
0.6712
0.7350
55,521
-0.01(-1.34%)
Mar 08, 2021
0.7250
0.7900
0.6801
0.7450
59,726
-0.02(-3.23%)
Mar 05, 2021
0.7199
0.8000
0.6700
0.7699
10,900
+0.11(+17.54%)
Mar 04, 2021
0.6701
0.7489
0.5500
0.6550
37,043
-0.08(-11.49%)
Mar 03, 2021
0.7902
0.8199
0.6500
0.7400
105,408
-0.08(-9.76%)
Mar 02, 2021
0.8300
0.8320
0.7200
0.8200
35,064
-0.01(-1.44%)
Mar 01, 2021
0.8000
0.8400
0.7401
0.8320
137,250
+0.03(+4.00%)
Feb 26, 2021
0.7900
0.8200
0.7403
0.8000
122,500
+0.01(+1.27%)
Feb 25, 2021
0.7660
0.7900
0.7370
0.7900
79,127
+0.02(+2.60%)
Feb 24, 2021
0.7095
0.7700
0.6601
0.7700
71,304
+0.08(+11.19%)
Feb 23, 2021
0.6300
0.7290
0.6300
0.6925
92,132
+0.00(+0.54%)
Feb 22, 2021
0.7025
0.7299
0.6000
0.6888
59,519
-0.02(-2.99%)
Feb 19, 2021
0.7450
0.7450
0.5500
0.7100
51,700
-0.02(-2.07%)
Feb 18, 2021
0.7275
0.7450
0.6900
0.7250
36,006
+0.01(+1.83%)
Feb 17, 2021
0.6800
0.7200
0.6750
0.7120
66,014
+0.03(+4.94%)
Feb 16, 2021
0.6875
0.7450
0.6750
0.6785
47,915
-0.02(-2.19%)
Feb 12, 2021
0.7499
0.7499
0.6875
0.6937
47,800
-0.01(-0.90%)
Feb 11, 2021
0.7200
0.7499
0.6110
0.7000
103,204
-0.02(-2.44%)
Feb 10, 2021
0.7000
0.7500
0.6800
0.7175
70,807
+0.02(+2.51%)
Feb 09, 2021
0.7500
0.7600
0.6310
0.6999
93,946
-0.05(-6.68%)
Feb 08, 2021
0.7258
0.7500
0.6901
0.7500
30,884
+0.05(+7.14%)
Feb 05, 2021
0.7000
0.7200
0.6875
0.7000
70,200
+0.00(+0.01%)
Feb 04, 2021
0.6900
0.7499
0.6875
0.6999
98,537
+0.00(+0.01%)
Feb 03, 2021
0.7084
0.7496
0.6200
0.6998
116,686
-0.01(-1.44%)
Feb 02, 2021
0.7094
0.7580
0.5500
0.7100
130,616
+0.07(+10.37%)
Feb 01, 2021
0.7500
0.7500
0.5800
0.6433
139,274
-0.05(-7.12%)
Jan 29, 2021
0.7000
0.7500
0.6450
0.6926
81,800
+0.03(+4.94%)
Jan 28, 2021
0.6500
0.6700
0.6300
0.6600
20,259
+0.00(+0.00%)
Jan 27, 2021
0.6375
0.6800
0.5850
0.6600
42,952
+0.00(+0.05%)
Jan 26, 2021
0.6504
0.6980
0.5528
0.6597
82,684
-0.00(-0.08%)
Jan 25, 2021
0.7000
0.7350
0.6550
0.6602
150,092
-0.04(-5.69%)
Jan 22, 2021
0.7100
0.7600
0.6667
0.7000
91,400
-0.04(-5.41%)
Jan 21, 2021
0.6801
0.7400
0.5900
0.7400
166,286
+0.06(+8.82%)
Jan 20, 2021
0.7250
0.7250
0.6401
0.6800
214,751
+0.00(+0.00%)
Jan 19, 2021
0.6600
0.7350
0.5750
0.6800
551,829
+0.02(+2.86%)
Jan 15, 2021
0.6500
0.6697
0.6260
0.6611
117,000
+0.01(+1.71%)
Jan 14, 2021
0.6350
0.6500
0.5400
0.6500
80,790
+0.00(+0.00%)
Jan 13, 2021
0.6794
0.6794
0.5900
0.6500
195,558
-0.00(-0.73%)
Jan 12, 2021
0.5201
0.8000
0.5200
0.6548
895,045
+0.13(+25.92%)
Jan 11, 2021
0.5051
0.5200
0.4901
0.5200
232,215
+0.00(+0.00%)
Jan 08, 2021
0.4865
0.5200
0.4620
0.5200
68,400
+0.01(+2.87%)
Jan 07, 2021
0.4770
0.5055
0.4551
0.5055
131,411
+0.03(+5.53%)
Jan 06, 2021
0.4801
0.4813
0.4163
0.4790
84,208
-0.02(-4.01%)
Jan 05, 2021
0.4990
0.4990
0.4600
0.4990
149,317
-0.01(-1.87%)
Jan 04, 2021
0.4700
0.5200
0.4401
0.5085
47,730
+0.01(+1.70%)
Dec 31, 2020
0.5000
0.5000
0.5000
47,953
+0.01(+2.35%)
Dec 30, 2020
0.4740
0.4900
0.4550
0.4885
47,953
+0.00(+0.10%)
Dec 29, 2020
0.4250
0.4890
0.4250
0.4880
10,816
-0.00(-0.18%)
Dec 28, 2020
0.4480
0.4900
0.4480
0.4889
23,290
-0.00(-0.22%)
Dec 24, 2020
0.4210
0.4900
0.4210
0.4900
9,600
+0.00(+0.00%)
Dec 23, 2020
0.4796
0.4900
0.4100
0.4900
94,305
+0.01(+2.17%)
Dec 22, 2020
0.4500
0.4796
0.4500
0.4796
94,579
+0.00(+0.02%)
Dec 21, 2020
0.4500
0.4795
0.4500
0.4795
10,813
+0.00(+0.00%)
Dec 18, 2020
0.4450
0.4900
0.4450
0.4795
51,700
-0.00(-0.10%)
Dec 17, 2020
0.5090
0.5090
0.4450
0.4800
235,467
-0.03(-5.70%)
Dec 16, 2020
0.4651
0.5095
0.4200
0.5090
22,549
-0.00(-0.10%)
Dec 15, 2020
0.4650
0.5100
0.4650
0.5095
24,507
-0.00(-0.91%)
Dec 14, 2020
0.4804
0.5142
0.4350
0.5142
629,096
+0.06(+14.29%)
Dec 11, 2020
0.4900
0.5300
0.4350
0.4499
1,027,900
-0.08(-15.10%)
Dec 10, 2020
0.5200
0.5501
0.5101
0.5299
43,215
-0.01(-1.87%)
Dec 09, 2020
0.5251
0.5501
0.5100
0.5400
101,800
-0.04(-6.90%)
Dec 08, 2020
0.5200
0.5800
0.5125
0.5800
2,147
+0.01(+1.79%)
Dec 07, 2020
0.5351
0.5800
0.4926
0.5698
47,943
-0.01(-1.76%)
Dec 04, 2020
0.5650
0.5850
0.4905
0.5800
103,500
+0.00(+0.00%)
Dec 03, 2020
0.5565
0.5800
0.5010
0.5800
50,396
+0.00(+0.17%)
Dec 02, 2020
0.5351
0.5800
0.4860
0.5790
85,623
+0.01(+1.60%)
Dec 01, 2020
0.5775
0.6000
0.5201
0.5699
48,886
-0.03(-5.02%)
Nov 30, 2020
0.4875
0.6000
0.4710
0.6000
204,257
+0.07(+13.21%)
Nov 27, 2020
0.4320
0.5300
0.4320
0.5300
109,100
+0.03(+6.55%)
Nov 25, 2020
0.4500
0.5200
0.4310
0.4974
215,900
+0.02(+3.63%)
Nov 24, 2020
0.4500
0.5000
0.4500
0.4800
27,759
+0.01(+2.13%)
Nov 23, 2020
0.4300
0.4750
0.4300
0.4700
62,507
-0.02(-4.08%)
Nov 20, 2020
0.4850
0.4900
0.4620
0.4900
8,700
+0.01(+1.03%)
Nov 19, 2020
0.4758
0.4895
0.4620
0.4850
33,085
+0.01(+1.15%)
Nov 18, 2020
0.4670
0.5000
0.4630
0.4795
53,808
-0.01(-2.12%)
Nov 17, 2020
0.4743
0.5005
0.4660
0.4899
28,113
-0.03(-5.61%)
Nov 16, 2020
0.4550
0.5190
0.4550
0.5190
80,994
+0.04(+7.23%)
Nov 13, 2020
0.4600
0.4840
0.4450
0.4840
28,400
+0.01(+3.11%)
Nov 12, 2020
0.4351
0.4694
0.4351
0.4694
26,157
+0.01(+2.04%)
Nov 11, 2020
0.4500
0.4850
0.4300
0.4600
13,915
+0.00(+0.00%)
Nov 10, 2020
0.5200
0.5200
0.3867
0.4600
203,663
-0.01(-3.16%)
Nov 09, 2020
0.5340
0.5340
0.4655
0.4750
28,267
+0.01(+1.06%)
Nov 06, 2020
0.4550
0.5000
0.4550
0.4700
41,900
-0.02(-3.98%)
Nov 05, 2020
0.5050
0.5350
0.4598
0.4895
109,565
-0.02(-4.49%)
Nov 04, 2020
0.4999
0.5200
0.4750
0.5125
48,871
+0.01(+2.52%)
Nov 03, 2020
0.4801
0.4999
0.4801
0.4999
29,850
+0.00(+0.00%)
Nov 02, 2020
0.4999
0.5000
0.4601
0.4999
70,859
+0.00(+0.00%)
Oct 30, 2020
0.4653
0.5000
0.4653
0.4999
82,000
+0.01(+2.44%)
Oct 29, 2020
0.4500
0.4880
0.4301
0.4880
72,018
+0.02(+4.83%)
Oct 28, 2020
0.4600
0.4655
0.4275
0.4655
92,377
-0.00(-0.96%)
Oct 27, 2020
0.4600
0.4875
0.4250
0.4700
99,309
-0.01(-1.92%)
Oct 26, 2020
0.5200
0.5200
0.4600
0.4792
17,926
-0.00(-0.44%)
Oct 23, 2020
0.4900
0.4930
0.4565
0.4813
104,500
-0.05(-9.53%)
Oct 22, 2020
0.4920
0.5320
0.4900
0.5320
53,379
-0.00(-0.56%)
Oct 21, 2020
0.5210
0.5399
0.4710
0.5350
17,614
-0.00(-0.91%)
Oct 20, 2020
0.5000
0.5400
0.4501
0.5399
141,918
+0.04(+7.98%)
Oct 19, 2020
0.4501
0.5000
0.4400
0.5000
176,216
+0.01(+2.04%)
Oct 16, 2020
0.4401
0.4900
0.4401
0.4900
57,400
+0.03(+6.52%)
Oct 15, 2020
0.4500
0.4875
0.4350
0.4600
232,418
-0.03(-5.64%)
Oct 14, 2020
0.4151
0.4900
0.4151
0.4875
221,614
+0.05(+10.80%)
Oct 13, 2020
0.3800
0.4490
0.3675
0.4400
746,050
+0.06(+14.58%)
Oct 12, 2020
0.3975
0.4000
0.3637
0.3840
124,489
-0.02(-4.00%)
Oct 09, 2020
0.4000
0.4000
0.3601
0.4000
107,400
+0.02(+4.22%)
Oct 08, 2020
0.3548
0.4000
0.3401
0.3838
456,148
+0.02(+6.76%)
Oct 07, 2020
0.3304
0.3800
0.3201
0.3595
236,093
-0.00(-0.14%)
Oct 06, 2020
0.3396
0.3600
0.2850
0.3600
57,030
+0.02(+5.94%)
Oct 05, 2020
0.3210
0.3528
0.2850
0.3398
22,850
-0.02(-4.28%)
Oct 02, 2020
0.3300
0.3650
0.3125
0.3550
124,400
+0.04(+14.52%)
Oct 01, 2020
0.3425
0.3800
0.2850
0.3100
276,167
-0.04(-11.20%)
Sep 30, 2020
0.3598
0.3780
0.3201
0.3491
47,422
+0.01(+3.38%)
Sep 29, 2020
0.3401
0.3780
0.3310
0.3377
96,731
-0.01(-3.46%)
Sep 28, 2020
0.3890
0.3890
0.3200
0.3498
171,223
-0.04(-10.31%)
Sep 25, 2020
0.3900
0.3990
0.3201
0.3900
160,400
+0.00(+0.00%)
Sep 24, 2020
0.3260
0.4000
0.3256
0.3900
194,624
+0.03(+8.33%)
Sep 23, 2020
0.3400
0.3600
0.3201
0.3600
244,713
+0.00(+0.00%)
Sep 22, 2020
0.3201
0.3600
0.3150
0.3600
121,458
+0.00(+0.00%)
Sep 21, 2020
0.3150
0.3600
0.3150
0.3600
114,633
+0.04(+11.63%)
Sep 18, 2020
0.3500
0.3737
0.3000
0.3225
219,700
-0.03(-7.88%)
Sep 17, 2020
0.3352
0.3750
0.1600
0.3501
369,955
+0.02(+4.48%)
Sep 16, 2020
0.3500
0.4000
0.3326
0.3351
152,894
-0.02(-4.28%)
Sep 15, 2020
0.3333
0.3900
0.3333
0.3501
208,814
+0.00(+0.03%)
Sep 14, 2020
0.2960
0.3500
0.2960
0.3500
13,202
+0.00(+0.00%)
Sep 11, 2020
0.3333
0.4000
0.2830
0.3500
78,000
-0.03(-7.89%)
Sep 10, 2020
0.3333
0.3800
0.3333
0.3800
228,205
+0.05(+14.01%)
Sep 09, 2020
0.2800
0.3333
0.2450
0.3333
51,140
-0.01(-1.97%)
Sep 08, 2020
0.3300
0.4000
0.1662
0.3400
177,715
+0.01(+3.03%)
Sep 04, 2020
0.3300
0.3300
0.2310
0.3300
29,100
+0.03(+9.82%)
Sep 03, 2020
0.3005
0.3005
0.2510
0.3005
32,481
+0.00(+0.17%)
Sep 02, 2020
0.2850
0.3050
0.2850
0.3000
39,924
-0.03(-9.09%)
Sep 01, 2020
0.3176
0.3500
0.1520
0.3300
62,657
+0.01(+3.94%)
Aug 31, 2020
0.3175
0.3300
0.3150
0.3175
54,089
-0.02(-5.93%)
Aug 28, 2020
0.3110
0.3500
0.3110
0.3375
54,600
-0.02(-6.25%)
Aug 27, 2020
0.3110
0.3900
0.3100
0.3600
51,248
+0.05(+16.13%)
Aug 26, 2020
0.3000
0.3500
0.3000
0.3100
53,563
-0.03(-10.14%)
Aug 25, 2020
0.2000
0.5000
0.2000
0.3450
139,889
-0.02(-4.17%)
Aug 24, 2020
0.3600
0.3700
0.2930
0.3600
174,933
+0.00(+0.00%)
Aug 21, 2020
0.3500
0.3800
0.2850
0.3600
121,600
+0.00(+0.00%)
Aug 20, 2020
0.3333
0.4000
0.3333
0.3600
158,382
-0.04(-10.00%)
Aug 19, 2020
0.3501
0.6500
0.2500
0.4000
316,523
-0.05(-11.11%)
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.