Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: YORKF )

0.1005 -0.0195 (-16.25%)
Streaming Delayed Price Updated: 12:39 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.3761 0.3761 0.3761 0.3761 1,050 +0.06(+17.53%)
Apr 27, 2023 0.3268 0.3268 0.3200 0.3200 2,500 -0.02(-5.30%)
Apr 25, 2023 0.3379 200 -0.00(-0.62%)
Apr 24, 2023 0.3200 0.3693 0.3200 0.3400 25,657 +0.02(+6.25%)
Apr 21, 2023 0.3493 0.3493 0.3200 0.3200 450 -0.03(-7.38%)
Apr 20, 2023 0.3455 0.3469 0.3455 0.3455 2,000 -0.00(-1.31%)
Apr 19, 2023 0.3501 0.3501 0.3501 0.3501 204 -0.01(-2.48%)
Apr 14, 2023 0.3590 0 -0.02(-5.68%)
Apr 13, 2023 0.4900 0.4900 0.3806 0.3806 2,050 -0.06(-14.30%)
Apr 10, 2023 0.4441 2,100 -0.02(-4.25%)
Apr 06, 2023 0.4638 0.4932 0.4638 0.4638 1,125 -0.02(-4.45%)
Apr 05, 2023 0.3590 0.4854 0.3590 0.4854 1,300 +0.03(+5.87%)
Apr 03, 2023 0.4585 0 +0.02(+4.28%)
Mar 31, 2023 0.4382 0.4397 0.4382 0.4397 950 -0.02(-5.11%)
Mar 30, 2023 0.5400 0.5400 0.4634 0.4634 3,675 +0.10(+29.08%)
Mar 29, 2023 0.3590 0.4351 0.3590 0.3590 3,280 -0.08(-17.57%)
Mar 28, 2023 0.4355 0.4355 0.4355 0.4355 1,751 +0.00(+0.35%)
Mar 27, 2023 0.4340 0.4340 0.4340 0.4340 430 -0.00(-0.50%)
Mar 24, 2023 0.4362 0.4362 0.4362 0.4362 1,650 +0.02(+3.86%)
Mar 23, 2023 0.4200 0.4200 0.4200 0.4200 10,000 +0.05(+13.51%)
Mar 20, 2023 0.3700 1,540 +0.01(+3.01%)
Mar 17, 2023 0.3592 0.3592 0.3300 0.3592 3,481 +0.01(+2.89%)
Mar 16, 2023 0.3000 0.3491 0.3000 0.3491 2,170 +0.03(+9.09%)
Mar 15, 2023 0.3200 0.3440 0.3200 0.3200 775 +0.02(+6.67%)
Mar 13, 2023 0.3000 160 -0.07(-19.07%)
Mar 10, 2023 0.3634 0.3707 0.3634 0.3707 1,123 +0.01(+2.32%)
Mar 09, 2023 0.3650 0.3650 0.3623 0.3623 800 +0.05(+16.87%)
Mar 07, 2023 0.3100 2,210 -0.10(-24.39%)
Mar 06, 2023 0.4100 0.4200 0.4100 0.4100 3,775 -0.01(-2.22%)
Mar 03, 2023 0.4200 0.4200 0.4004 0.4193 14,300 +0.08(+23.32%)
Mar 02, 2023 0.3337 0.3400 0.3337 0.3400 2,600 +0.04(+13.33%)
Feb 28, 2023 0.3000 1,603 +0.00(+0.00%)
Feb 27, 2023 0.3280 0.3280 0.3000 0.3000 17,300 +0.03(+11.11%)
Feb 24, 2023 0.3300 0.3300 0.2700 0.2700 35,350 -0.06(-16.95%)
Feb 22, 2023 0.3251 1,000 +0.00(+1.28%)
Feb 21, 2023 0.3210 0.3210 0.3200 0.3210 1,547 +0.01(+3.15%)
Feb 15, 2023 0.3112 200 -0.04(-11.09%)
Feb 14, 2023 0.3444 0.3500 0.3444 0.3500 7,500 +0.01(+2.94%)
Feb 13, 2023 0.3400 0.3400 0.3400 0.3400 100 +0.01(+3.03%)
Feb 10, 2023 0.3400 0.3411 0.3300 0.3300 4,700 -0.01(-2.94%)
Feb 08, 2023 0.3400 140 +0.01(+3.03%)
Feb 06, 2023 0.3300 0 -0.05(-12.09%)
Feb 03, 2023 0.3112 0.3754 0.3112 0.3754 7,000 +0.03(+7.26%)
Feb 02, 2023 0.3500 0.3700 0.3453 0.3500 53,638 +0.01(+3.70%)
Feb 01, 2023 0.3375 0.3375 0.3375 0.3375 2,500 +0.03(+9.79%)
Jan 30, 2023 0.3074 0 -0.03(-8.24%)
Jan 27, 2023 0.3120 0.3532 0.3120 0.3350 27,809 -0.07(-17.49%)
Jan 25, 2023 0.4060 0 +0.02(+4.42%)
Jan 24, 2023 0.3120 0.4000 0.3120 0.3888 7,759 +0.08(+24.62%)
Jan 23, 2023 0.3120 0.3120 0.3120 0.3120 1,787 -0.06(-15.13%)
Jan 19, 2023 0.3676 2,550 -0.03(-8.10%)
Jan 18, 2023 0.3120 0.4000 0.3120 0.4000 2,000 +0.03(+8.23%)
Jan 13, 2023 0.3696 50 -0.02(-5.23%)
Jan 11, 2023 0.3900 100 +0.02(+6.53%)
Jan 09, 2023 0.3661 3,000 +0.06(+18.10%)
Jan 06, 2023 0.3000 0.3200 0.3000 0.3100 9,610 -0.05(-14.76%)
Jan 05, 2023 0.4500 0.4500 0.3637 0.3637 10,500 -0.01(-2.55%)
Jan 03, 2023 0.3732 300 +0.07(+24.40%)
Dec 30, 2022 0.3985 0.5100 0.3000 0.3000 19,340 -0.10(-24.72%)
Dec 29, 2022 0.3783 0.3985 0.3000 0.3985 5,825 -0.10(-20.30%)
Dec 28, 2022 0.3726 0.5000 0.3726 0.5000 6,501 +0.00(+0.00%)
Dec 27, 2022 0.3000 0.5000 0.2600 0.5000 5,720 -0.02(-3.85%)
Dec 23, 2022 0.4072 0.5200 0.4072 0.5200 5,695 +0.11(+25.42%)
Dec 21, 2022 0.4146 97 -0.03(-5.77%)
Dec 20, 2022 0.5100 0.5100 0.4400 0.4400 5,100 +0.16(+57.14%)
Dec 16, 2022 0.2800 1,250 +0.01(+3.70%)
Dec 15, 2022 0.2700 0.2700 0.2700 0.2700 1,200 -0.03(-10.00%)
Dec 14, 2022 0.3000 0.3000 0.3000 0.3000 4,500 +0.03(+11.11%)
Dec 13, 2022 0.2700 0.2700 0.2700 0.2700 7,515 +0.00(+0.00%)
Dec 09, 2022 0.2700 0 +0.00(+0.00%)
Dec 07, 2022 0.2700 0 -0.24(-46.64%)
Dec 06, 2022 0.5060 0.5060 0.5060 0.5060 1,200 -0.02(-3.51%)
Dec 05, 2022 0.5304 0.5304 0.5244 0.5244 1,475 +0.01(+2.44%)
Dec 02, 2022 0.5080 0.5119 0.5080 0.5119 730 -0.04(-6.93%)
Dec 01, 2022 0.5500 0.5500 0.5500 0.5500 4,077 +0.05(+9.52%)
Nov 30, 2022 0.5000 0.5022 0.5000 0.5022 3,500 -0.01(-1.28%)
Nov 29, 2022 0.5087 0.5087 0.5087 0.5087 2,500 -0.01(-2.17%)
Nov 28, 2022 0.5110 0.5500 0.4900 0.5200 45,585 +0.06(+12.26%)
Nov 25, 2022 0.4446 0.4632 0.4446 0.4632 6,800 +0.09(+23.42%)
Nov 23, 2022 0.3765 0.3765 0.3753 0.3753 3,370 -0.00(-0.64%)
Nov 22, 2022 0.3688 0.3800 0.3657 0.3777 9,711 +0.01(+2.52%)
Nov 21, 2022 0.3684 0.3684 0.3684 0.3684 150 +0.01(+2.16%)
Nov 18, 2022 0.2790 0.3606 0.2790 0.3606 2,603 +0.09(+33.56%)
Nov 17, 2022 0.2700 0.2700 0.2700 0.2700 150 -0.11(-28.23%)
Nov 16, 2022 0.2600 0.4063 0.2600 0.3762 50,500 -0.02(-5.95%)
Nov 15, 2022 0.4200 0.4200 0.4000 0.4000 7,250 +0.01(+2.85%)
Nov 14, 2022 0.3889 0.3889 0.3889 0.3889 1,565 +0.13(+49.58%)
Nov 10, 2022 0.2600 18 -0.16(-38.10%)
Nov 09, 2022 0.4200 0.4200 0.4200 0.4200 2,830 +0.01(+2.44%)
Nov 08, 2022 0.4100 0.4100 0.4100 0.4100 1,000 +0.04(+10.63%)
Nov 07, 2022 0.3340 0.3706 0.3340 0.3706 2,801 -0.03(-6.88%)
Nov 04, 2022 0.4100 0.4100 0.3980 0.3980 6,500 -0.01(-2.86%)
Nov 03, 2022 0.4145 0.4145 0.4097 0.4097 4,095 +0.04(+10.73%)
Nov 02, 2022 0.4401 0.4401 0.3700 0.3700 2,350 +0.01(+2.78%)
Nov 01, 2022 0.4800 0.4800 0.3600 0.3600 14,000 -0.11(-23.37%)
Oct 31, 2022 0.4568 0.4698 0.4568 0.4698 2,630 +0.01(+1.93%)
Oct 27, 2022 0.4609 4,500 +0.01(+2.42%)
Oct 25, 2022 0.4500 0 +0.04(+8.88%)
Oct 24, 2022 0.4133 0.4225 0.4133 0.4133 1,700 -0.03(-7.75%)
Oct 21, 2022 0.4500 0.4500 0.4000 0.4480 14,240 -0.02(-4.68%)
Oct 20, 2022 0.4200 0.4700 0.4200 0.4700 3,000 +0.07(+16.80%)
Oct 19, 2022 0.4175 0.4175 0.4024 0.4024 1,200 +0.00(+0.02%)
Oct 18, 2022 0.3600 0.4067 0.3600 0.4023 21,000 +0.00(+0.57%)
Oct 17, 2022 0.3598 0.4152 0.3598 0.4000 5,168 +0.04(+11.11%)
Oct 14, 2022 0.3996 0.4102 0.3600 0.3600 7,450 +0.00(+0.00%)
Oct 13, 2022 0.4371 0.4371 0.3540 0.3600 2,940 -0.11(-23.29%)
Oct 12, 2022 0.4693 0.4693 0.4693 0.4693 1,000 +0.11(+30.36%)
Oct 11, 2022 0.4710 0.4710 0.3500 0.3600 82,742 -0.22(-37.93%)
Oct 10, 2022 0.3700 0.5800 0.3700 0.5800 3,700 +0.22(+61.11%)
Oct 07, 2022 0.3600 0.4469 0.3500 0.3600 3,900 -0.08(-17.92%)
Oct 06, 2022 0.3600 0.5800 0.3600 0.4386 10,191 -0.12(-21.68%)
Oct 05, 2022 0.4975 0.5600 0.4775 0.5600 450 -0.02(-3.45%)
Oct 04, 2022 0.5925 0.5925 0.5800 0.5800 6,600 -0.01(-2.11%)
Oct 03, 2022 0.3500 0.6000 0.3500 0.5925 9,667 +0.24(+69.29%)
Sep 30, 2022 0.4298 0.4298 0.3500 0.3500 660 -0.08(-19.22%)
Sep 29, 2022 0.4333 0.4333 0.4333 0.4333 200 -0.02(-3.71%)
Sep 28, 2022 0.4223 0.4500 0.4223 0.4500 1,950 +0.00(+0.45%)
Sep 27, 2022 0.4150 0.5000 0.4130 0.4480 29,193 +0.03(+7.95%)
Sep 26, 2022 0.4400 0.4500 0.4150 0.4150 8,424 -0.09(-17.00%)
Sep 23, 2022 0.4500 0.5000 0.4400 0.5000 18,000 +0.02(+4.17%)
Sep 22, 2022 0.4800 0.4800 0.4800 0.4800 5,650 -0.03(-5.62%)
Sep 21, 2022 0.5320 0.5320 0.5086 0.5086 2,285 -0.02(-3.31%)
Sep 20, 2022 0.5242 0.5260 0.5242 0.5260 1,150 -0.00(-0.89%)
Sep 19, 2022 0.4219 0.5307 0.4219 0.5307 1,349 +0.00(+0.61%)
Sep 16, 2022 0.5414 0.5414 0.5275 0.5275 3,680 +0.03(+5.50%)
Sep 15, 2022 0.5100 0.5457 0.5000 0.5000 5,865 -0.11(-17.91%)
Sep 12, 2022 0.6091 0 -0.01(-0.85%)
Sep 09, 2022 0.6200 0.6200 0.5000 0.6143 2,850 +0.05(+8.09%)
Sep 08, 2022 0.6100 0.6100 0.5683 0.5683 3,600 +0.02(+3.33%)
Sep 06, 2022 0.5500 50 +0.00(+0.00%)
Sep 02, 2022 0.5500 0.5500 0.5500 0.5500 1,010 +0.04(+7.84%)
Sep 01, 2022 0.5337 0.5337 0.5100 0.5100 3,223 -0.05(-9.01%)
Aug 31, 2022 0.5300 0.5605 0.5300 0.5605 640 +0.04(+7.79%)
Aug 30, 2022 0.5100 0.5710 0.5100 0.5200 4,198 -0.07(-12.61%)
Aug 29, 2022 0.5604 0.5950 0.5450 0.5950 11,400 +0.02(+2.60%)
Aug 25, 2022 0.5799 10 +0.07(+13.71%)
Aug 24, 2022 0.5564 0.5564 0.5100 0.5100 3,100 -0.04(-7.63%)
Aug 23, 2022 0.5800 0.5990 0.5200 0.5521 17,350 -0.03(-5.62%)
Aug 22, 2022 0.6091 0.6379 0.5110 0.5850 15,494 -0.03(-4.10%)
Aug 19, 2022 0.5050 0.6100 0.5050 0.6100 5,795 +0.03(+5.21%)
Aug 18, 2022 0.6103 0.6200 0.5000 0.5798 10,332 -0.01(-1.68%)
Aug 17, 2022 0.5000 0.5963 0.5000 0.5897 3,209 -0.00(-0.05%)
Aug 16, 2022 0.5590 0.6110 0.5590 0.5900 2,300 +0.04(+6.59%)
Aug 15, 2022 0.5805 0.6210 0.5100 0.5535 6,085 -0.01(-1.16%)
Aug 12, 2022 0.5842 0.5842 0.5579 0.5600 3,050 +0.06(+12.00%)
Aug 11, 2022 0.5938 0.5938 0.5000 0.5000 1,925 -0.07(-12.28%)
Aug 10, 2022 0.5100 0.5799 0.5100 0.5700 3,385 +0.01(+1.60%)
Aug 09, 2022 0.5904 0.6000 0.5610 0.5610 7,500 -0.02(-3.28%)
Aug 08, 2022 0.5500 0.6745 0.5469 0.5800 24,410 +0.07(+13.73%)
Aug 05, 2022 0.5500 0.5878 0.5100 0.5100 3,340 -0.09(-15.65%)
Aug 04, 2022 0.5953 0.6046 0.5953 0.6046 950 -0.03(-5.03%)
Aug 03, 2022 0.6272 0.6366 0.5943 0.6366 8,605 +0.00(+0.41%)
Aug 02, 2022 0.5000 0.6700 0.5000 0.6340 6,160 +0.01(+2.26%)
Aug 01, 2022 0.5400 0.6200 0.4020 0.6200 26,100 +0.01(+2.21%)
Jul 29, 2022 0.6066 0.6066 0.6066 0.6066 1,000 +0.00(+0.21%)
Jul 28, 2022 0.5888 0.6056 0.5888 0.6053 5,300 +0.01(+0.88%)
Jul 27, 2022 0.5851 0.6000 0.5700 0.6000 6,000 -0.01(-1.61%)
Jul 26, 2022 0.6098 0.6098 0.6000 0.6098 910 +0.02(+3.88%)
Jul 25, 2022 0.6100 0.6199 0.5500 0.5870 4,408 +0.01(+1.86%)
Jul 22, 2022 0.5824 0.5824 0.5763 0.5763 232 -0.07(-10.50%)
Jul 21, 2022 0.6439 0.6439 0.5350 0.6439 1,862 -0.03(-4.75%)
Jul 20, 2022 0.5783 0.6760 0.5783 0.6760 10,620 +0.09(+14.58%)
Jul 19, 2022 0.5797 0.5900 0.5797 0.5900 3,220 +0.01(+1.18%)
Jul 18, 2022 0.5200 0.6200 0.5200 0.5831 35,465 -0.06(-8.75%)
Jul 15, 2022 0.6100 0.6390 0.5200 0.6390 14,690 +0.03(+4.75%)
Jul 14, 2022 0.5659 0.6100 0.5659 0.6100 11,338 +0.00(+0.41%)
Jul 13, 2022 0.5756 0.6075 0.5655 0.6075 8,800 +0.01(+1.25%)
Jul 12, 2022 0.6200 0.6200 0.5893 0.6000 13,611 -0.02(-3.23%)
Jul 11, 2022 0.6386 0.6386 0.6000 0.6200 2,751 +0.01(+1.64%)
Jul 08, 2022 0.6200 0.6200 0.6100 0.6100 5,160 -0.02(-3.17%)
Jul 07, 2022 0.6315 0.6315 0.6200 0.6300 9,828 +0.01(+1.61%)
Jul 06, 2022 0.6200 0.6468 0.6200 0.6200 10,521 +0.00(+0.00%)
Jul 05, 2022 0.6700 0.6700 0.6200 0.6200 12,875 -0.09(-12.68%)
Jul 01, 2022 0.7200 0.7200 0.6700 0.7100 4,117 +0.01(+1.56%)
Jun 30, 2022 0.6900 0.6997 0.6800 0.6991 24,600 -0.03(-4.10%)
Jun 29, 2022 0.6990 0.7301 0.6800 0.7290 5,095 +0.03(+4.16%)
Jun 28, 2022 0.6800 0.7810 0.6800 0.6999 12,621 -0.08(-10.38%)
Jun 27, 2022 0.7810 0.7810 0.7250 0.7810 1,300 +0.06(+7.98%)
Jun 24, 2022 0.7560 0.7560 0.6800 0.7233 25,740 -0.01(-0.92%)
Jun 23, 2022 0.6810 0.7669 0.6810 0.7300 13,931 +0.02(+2.82%)
Jun 22, 2022 0.7900 0.8000 0.7000 0.7100 8,725 -0.06(-7.82%)
Jun 21, 2022 0.6908 0.8000 0.6908 0.7702 38,763 +0.07(+10.03%)
Jun 17, 2022 0.7500 0.8000 0.7000 0.7000 20,140 -0.01(-1.55%)
Jun 16, 2022 0.7465 0.7783 0.7110 0.7110 12,962 -0.01(-1.28%)
Jun 15, 2022 0.7110 0.7500 0.7110 0.7202 14,620 -0.02(-2.68%)
Jun 14, 2022 0.7582 0.8499 0.6800 0.7400 32,221 +0.01(+1.37%)
Jun 13, 2022 0.7500 0.9000 0.7200 0.7300 24,822 -0.15(-17.28%)
Jun 10, 2022 0.7110 0.9200 0.7110 0.8825 10,974 +0.08(+9.75%)
Jun 09, 2022 0.8145 0.8145 0.7890 0.8041 22,931 -0.05(-5.40%)
Jun 08, 2022 0.9200 0.9200 0.8500 0.8500 2,270 -0.07(-7.51%)
Jun 07, 2022 0.8500 0.9190 0.8300 0.9190 16,240 +0.06(+6.86%)
Jun 06, 2022 0.9200 0.9200 0.8500 0.8600 17,183 -0.03(-3.37%)
Jun 03, 2022 0.8500 0.9200 0.8500 0.8900 7,639 -0.03(-3.26%)
Jun 02, 2022 0.8601 0.9200 0.8000 0.9200 16,559 +0.14(+17.95%)
Jun 01, 2022 0.7500 0.8610 0.7500 0.7800 13,688 -0.03(-4.22%)
May 31, 2022 0.8500 0.8500 0.7200 0.8144 47,563 -0.05(-5.30%)
May 27, 2022 0.8991 0.9536 0.8600 0.8600 25,509 -0.04(-4.44%)
May 26, 2022 0.9000 0.9000 0.8500 0.9000 16,637 +0.09(+10.51%)
May 25, 2022 0.7000 0.9000 0.7000 0.8144 3,739 +0.02(+2.93%)
May 24, 2022 0.8599 0.8599 0.7000 0.7912 46,454 -0.02(-2.92%)
May 23, 2022 0.8534 0.9200 0.7000 0.8150 26,770 -0.04(-4.50%)
May 20, 2022 0.7700 0.8537 0.7700 0.8534 14,617 +0.01(+1.60%)
May 19, 2022 0.7753 0.8400 0.7700 0.8400 23,048 +0.04(+5.05%)
May 18, 2022 0.8200 0.8400 0.7300 0.7996 16,397 +0.02(+2.51%)
May 17, 2022 0.7700 0.7851 0.7500 0.7800 15,925 -0.03(-3.50%)
May 16, 2022 0.7432 1.000 0.7300 0.8083 32,261 -0.03(-3.77%)
May 13, 2022 0.9000 0.9000 0.6500 0.8400 28,465 +0.15(+20.99%)
May 12, 2022 0.7700 0.9200 0.6943 0.6943 80,104 -0.08(-10.56%)
May 11, 2022 0.8000 0.8493 0.7469 0.7763 16,395 -0.01(-1.73%)
May 10, 2022 0.8000 0.9200 0.7800 0.7900 66,579 -0.02(-2.91%)
May 09, 2022 0.9010 0.9200 0.7932 0.8137 219,281 -0.12(-12.41%)
May 06, 2022 1.040 1.040 0.9100 0.9290 140,078 -0.07(-6.87%)
May 05, 2022 0.9600 1.050 0.9600 0.9975 145,375 +0.00(+0.05%)
May 04, 2022 1.020 1.070 0.9970 0.9970 41,848 -0.06(-5.90%)
May 03, 2022 1.040 1.130 1.010 1.060 20,449 +0.04(+3.87%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.