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
E3 Lithium Ltd
(OP:
EEMMF
)
1.190
UNCHANGED
Streaming Delayed Price
Updated: 3:25 PM 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 29, 2022
1.938
1.938
1.896
1.896
4,422
+0.02(+0.85%)
Apr 28, 2022
2.011
2.011
1.880
1.880
7,249
-0.02(-1.11%)
Apr 27, 2022
1.892
1.930
1.800
1.901
28,453
+0.04(+2.21%)
Apr 26, 2022
1.930
1.930
1.850
1.860
23,105
-0.11(-5.58%)
Apr 25, 2022
1.852
1.970
1.840
1.970
32,088
+0.06(+3.03%)
Apr 22, 2022
1.990
2.010
1.870
1.912
89,356
-0.10(-5.16%)
Apr 21, 2022
2.197
2.200
1.950
2.016
75,943
-0.14(-6.49%)
Apr 20, 2022
2.200
2.200
2.156
2.156
17,058
-0.02(-1.10%)
Apr 19, 2022
2.110
2.218
2.110
2.180
47,605
+0.10(+4.81%)
Apr 18, 2022
2.100
2.109
2.050
2.080
34,796
-0.02(-0.95%)
Apr 14, 2022
2.187
2.190
2.090
2.100
27,303
-0.05(-2.33%)
Apr 13, 2022
2.120
2.180
2.120
2.150
48,352
+0.03(+1.42%)
Apr 12, 2022
2.250
2.300
2.120
2.120
106,880
-0.05(-2.30%)
Apr 11, 2022
2.340
2.340
2.110
2.170
104,487
+0.04(+1.88%)
Apr 08, 2022
1.980
2.130
1.943
2.130
37,272
+0.20(+10.36%)
Apr 07, 2022
1.940
1.958
1.860
1.930
30,102
+0.01(+0.52%)
Apr 06, 2022
2.083
2.083
1.889
1.920
59,002
-0.08(-4.02%)
Apr 05, 2022
2.090
2.120
2.001
2.001
29,145
+0.03(+1.55%)
Apr 04, 2022
1.900
1.970
1.890
1.970
57,398
+0.10(+5.35%)
Apr 01, 2022
1.820
1.930
1.820
1.870
29,442
-0.05(-2.60%)
Mar 31, 2022
1.828
1.920
1.810
1.920
72,402
+0.12(+6.67%)
Mar 30, 2022
1.870
1.880
1.800
1.800
35,698
-0.04(-2.18%)
Mar 29, 2022
1.840
1.840
1.800
1.840
27,472
+0.05(+2.80%)
Mar 28, 2022
1.720
1.815
1.720
1.790
21,146
-0.08(-4.28%)
Mar 25, 2022
1.890
1.890
1.810
1.870
16,928
-0.04(-2.09%)
Mar 24, 2022
2.023
2.030
1.890
1.910
20,965
-0.06(-3.05%)
Mar 23, 2022
1.880
2.000
1.829
1.970
98,938
+0.08(+4.34%)
Mar 22, 2022
1.818
1.900
1.818
1.888
25,758
+0.14(+7.89%)
Mar 21, 2022
1.730
1.765
1.670
1.750
35,411
-0.02(-1.13%)
Mar 18, 2022
1.770
1.800
1.770
1.770
11,355
+0.01(+0.57%)
Mar 17, 2022
1.700
1.770
1.700
1.760
11,693
+0.06(+3.53%)
Mar 16, 2022
1.670
1.700
1.668
1.700
17,913
+0.04(+2.66%)
Mar 15, 2022
1.610
1.670
1.560
1.656
26,611
+0.02(+0.98%)
Mar 14, 2022
1.640
1.700
1.630
1.640
10,570
-0.06(-3.53%)
Mar 11, 2022
1.740
1.740
1.690
1.700
6,711
-0.01(-0.58%)
Mar 10, 2022
1.737
1.740
1.685
1.710
17,180
-0.01(-0.58%)
Mar 09, 2022
1.680
1.728
1.620
1.720
16,296
+0.12(+7.50%)
Mar 08, 2022
1.600
1.620
1.570
1.600
71,837
-0.02(-1.23%)
Mar 07, 2022
1.620
1.674
1.620
1.620
8,052
-0.05(-3.28%)
Mar 04, 2022
1.650
1.690
1.650
1.675
8,607
-0.03(-1.50%)
Mar 03, 2022
1.770
1.780
1.700
1.700
7,551
-0.04(-2.27%)
Mar 02, 2022
1.740
1.805
1.735
1.740
17,832
+0.03(+1.75%)
Mar 01, 2022
1.680
1.760
1.680
1.710
8,993
-0.02(-1.08%)
Feb 28, 2022
1.715
1.750
1.710
1.729
14,750
+0.09(+5.40%)
Feb 25, 2022
1.600
1.700
1.600
1.640
16,385
+0.07(+4.46%)
Feb 24, 2022
1.500
1.598
1.520
1.570
48,892
-0.01(-0.63%)
Feb 23, 2022
1.707
1.720
1.580
1.580
57,243
-0.11(-6.34%)
Feb 22, 2022
1.740
1.740
1.680
1.687
45,428
-0.05(-3.05%)
Feb 18, 2022
1.740
0
-0.01(-0.57%)
Feb 17, 2022
1.770
1.790
1.750
1.750
25,382
-0.05(-2.59%)
Feb 16, 2022
1.792
1.840
1.770
1.797
51,566
-0.01(-0.74%)
Feb 15, 2022
1.800
1.830
1.770
1.810
12,371
+0.02(+1.12%)
Feb 14, 2022
1.780
1.830
1.760
1.790
31,877
-0.03(-1.65%)
Feb 11, 2022
1.940
1.944
1.820
1.820
62,236
-0.11(-5.70%)
Feb 10, 2022
1.940
1.960
1.920
1.930
21,344
+0.00(+0.00%)
Feb 09, 2022
1.888
1.985
1.888
1.930
70,491
+0.03(+1.79%)
Feb 08, 2022
1.870
1.910
1.850
1.896
42,419
+0.03(+1.39%)
Feb 07, 2022
1.720
1.920
1.720
1.870
105,686
+0.05(+2.75%)
Feb 04, 2022
1.820
1.850
1.740
1.820
184,298
-0.06(-3.19%)
Feb 03, 2022
1.910
1.850
1.880
22,235
-0.09(-4.57%)
Feb 02, 2022
1.980
1.980
1.918
1.970
36,943
-0.01(-0.51%)
Feb 01, 2022
1.975
2.000
1.955
1.980
21,761
+0.04(+2.06%)
Jan 31, 2022
1.890
2.009
1.879
1.940
30,818
+0.08(+4.18%)
Jan 28, 2022
1.908
1.920
1.840
1.862
18,058
-0.01(-0.42%)
Jan 27, 2022
1.880
2.050
1.860
1.870
64,057
+0.01(+0.54%)
Jan 26, 2022
1.935
2.020
1.860
1.860
46,062
+0.03(+1.64%)
Jan 25, 2022
1.770
1.838
1.730
1.830
118,648
+0.08(+4.75%)
Jan 24, 2022
1.820
1.880
1.630
1.747
180,522
-0.15(-7.91%)
Jan 21, 2022
2.010
2.010
1.860
1.897
107,556
-0.14(-7.01%)
Jan 20, 2022
2.099
2.100
2.030
2.040
10,919
-0.04(-1.92%)
Jan 19, 2022
2.230
2.251
2.080
2.080
77,163
-0.15(-6.75%)
Jan 18, 2022
2.320
2.350
2.218
2.231
61,552
-0.10(-4.15%)
Jan 14, 2022
2.327
0
+0.18(+8.23%)
Jan 13, 2022
1.980
2.200
1.980
2.150
54,221
+0.06(+2.87%)
Jan 12, 2022
2.150
2.200
2.090
2.090
54,266
-0.07(-3.33%)
Jan 11, 2022
2.220
2.290
2.160
2.162
55,666
-0.03(-1.28%)
Jan 10, 2022
2.090
2.192
2.090
2.190
46,435
+0.08(+4.04%)
Jan 07, 2022
2.040
2.180
2.030
2.105
47,251
+0.11(+5.51%)
Jan 06, 2022
2.100
2.200
1.995
1.995
37,134
-0.13(-6.34%)
Jan 05, 2022
2.173
2.250
2.060
2.130
109,848
+0.09(+4.67%)
Jan 04, 2022
1.808
2.110
1.808
2.035
95,359
+0.18(+9.41%)
Jan 03, 2022
1.890
1.890
1.820
1.860
10,511
+0.03(+1.81%)
Dec 31, 2021
1.800
1.879
1.800
1.827
86,169
-0.01(-0.71%)
Dec 30, 2021
1.830
1.870
1.810
1.840
129,931
+0.04(+2.25%)
Dec 29, 2021
1.788
1.820
1.760
1.800
17,534
-0.03(-1.67%)
Dec 28, 2021
1.900
1.900
1.810
1.830
13,513
+0.04(+2.09%)
Dec 27, 2021
1.830
1.900
1.750
1.792
46,431
-0.05(-2.61%)
Dec 23, 2021
1.708
1.970
1.700
1.841
117,952
+0.13(+7.63%)
Dec 22, 2021
1.747
1.768
1.708
1.710
32,548
-0.04(-2.29%)
Dec 21, 2021
1.671
1.750
1.671
1.750
39,865
+0.07(+4.23%)
Dec 20, 2021
1.740
1.740
1.620
1.679
79,237
-0.07(-4.22%)
Dec 17, 2021
1.700
1.770
1.655
1.753
32,348
+0.03(+1.92%)
Dec 16, 2021
1.730
1.900
1.720
1.720
161,632
-0.02(-1.12%)
Dec 15, 2021
1.670
1.740
1.562
1.740
114,346
+0.05(+2.93%)
Dec 14, 2021
1.760
1.760
1.650
1.690
20,487
-0.06(-3.42%)
Dec 13, 2021
1.800
1.800
1.740
1.750
43,166
-0.10(-5.41%)
Dec 10, 2021
1.950
1.950
1.840
1.850
40,317
-0.02(-1.07%)
Dec 09, 2021
1.920
1.930
1.837
1.870
44,819
-0.06(-3.11%)
Dec 08, 2021
1.850
1.940
1.839
1.930
10,725
+0.03(+1.58%)
Dec 07, 2021
1.980
1.980
1.765
1.900
79,163
+0.15(+8.57%)
Dec 06, 2021
1.720
1.803
1.680
1.750
43,089
+0.01(+0.57%)
Dec 03, 2021
1.900
1.904
1.720
1.740
76,775
-0.10(-5.69%)
Dec 02, 2021
1.871
1.970
1.834
1.845
238,367
+0.06(+3.65%)
Dec 01, 2021
1.995
2.070
1.750
1.780
89,485
-0.17(-8.72%)
Nov 30, 2021
2.080
2.087
1.880
1.950
103,816
-0.17(-8.02%)
Nov 29, 2021
2.051
2.140
2.040
2.120
57,429
+0.08(+3.67%)
Nov 26, 2021
2.040
2.080
2.012
2.045
47,934
-0.10(-4.83%)
Nov 24, 2021
2.150
2.249
2.120
2.149
49,081
+0.01(+0.41%)
Nov 23, 2021
1.990
2.150
1.990
2.140
71,379
+0.15(+7.54%)
Nov 22, 2021
2.160
2.186
1.960
1.990
190,050
-0.25(-11.16%)
Nov 19, 2021
2.200
2.240
2.180
2.240
28,002
+0.00(+0.00%)
Nov 18, 2021
2.340
2.250
2.223
2.240
124,583
-0.08(-3.45%)
Nov 17, 2021
2.328
2.348
2.292
2.320
51,068
+0.00(+0.00%)
Nov 16, 2021
2.450
2.450
2.300
2.320
53,042
-0.12(-4.74%)
Nov 15, 2021
2.500
2.500
2.330
2.436
48,212
+0.07(+2.76%)
Nov 12, 2021
2.335
2.400
2.330
2.370
53,586
+0.04(+1.72%)
Nov 11, 2021
2.320
2.354
2.290
2.330
38,778
+0.01(+0.42%)
Nov 10, 2021
2.430
2.320
65,417
-0.14(-5.68%)
Nov 09, 2021
2.820
2.820
2.393
2.460
163,472
-0.15(-5.66%)
Nov 08, 2021
2.460
2.650
2.290
2.608
116,019
+0.31(+13.37%)
Nov 05, 2021
2.322
2.322
2.260
2.300
69,322
-0.01(-0.43%)
Nov 04, 2021
2.393
2.393
2.260
2.310
27,305
-0.07(-3.14%)
Nov 03, 2021
2.400
2.400
2.250
2.385
101,068
+0.03(+1.34%)
Nov 02, 2021
2.450
2.478
2.310
2.353
164,872
-0.08(-3.15%)
Nov 01, 2021
2.360
2.370
2.370
2.430
47,184
+0.06(+2.53%)
Oct 29, 2021
2.464
2.470
2.333
2.370
34,607
-0.01(-0.42%)
Oct 28, 2021
2.230
2.470
2.173
2.380
69,716
+0.13(+5.78%)
Oct 27, 2021
2.600
2.650
2.240
2.250
189,693
-0.33(-12.79%)
Oct 26, 2021
2.780
2.580
169,769
-0.13(-4.80%)
Oct 25, 2021
2.780
2.780
2.683
2.710
171,624
+0.05(+2.01%)
Oct 22, 2021
2.460
2.660
2.460
2.656
132,696
+0.21(+8.43%)
Oct 21, 2021
2.353
2.450
2.300
2.450
65,927
+0.17(+7.46%)
Oct 20, 2021
2.452
2.452
2.260
2.280
153,919
+0.03(+1.33%)
Oct 19, 2021
2.218
2.560
2.150
2.250
263,745
+0.07(+3.21%)
Oct 18, 2021
2.000
2.240
1.980
2.180
138,123
+0.20(+10.10%)
Oct 15, 2021
1.930
2.000
1.913
1.980
58,789
+0.08(+4.21%)
Oct 14, 2021
1.899
1.949
1.850
1.900
53,907
-0.01(-0.52%)
Oct 13, 2021
1.910
1.950
1.870
1.910
48,687
+0.04(+2.17%)
Oct 12, 2021
1.750
1.913
1.696
1.869
61,789
+0.15(+8.69%)
Oct 11, 2021
1.530
1.750
1.530
1.720
98,364
+0.06(+3.37%)
Oct 08, 2021
1.720
1.730
1.650
1.664
43,929
+0.03(+2.09%)
Oct 07, 2021
1.467
1.648
1.467
1.630
61,695
+0.15(+10.17%)
Oct 06, 2021
1.498
1.524
1.470
1.480
26,095
-0.01(-0.67%)
Oct 05, 2021
1.460
1.494
1.460
1.490
16,535
+0.02(+1.33%)
Oct 04, 2021
1.461
1.485
1.454
1.470
16,421
-0.01(-0.68%)
Oct 01, 2021
1.490
1.507
1.423
1.480
69,409
-0.03(-1.79%)
Sep 30, 2021
1.500
1.548
1.492
1.507
35,302
-0.01(-0.86%)
Sep 29, 2021
1.550
1.570
1.500
1.520
22,527
-0.02(-1.30%)
Sep 28, 2021
1.530
1.603
1.510
1.540
26,339
-0.07(-4.20%)
Sep 27, 2021
1.580
1.607
1.560
1.607
11,261
+0.01(+0.34%)
Sep 24, 2021
1.600
1.650
1.560
1.602
16,802
+0.02(+1.14%)
Sep 23, 2021
1.450
1.620
1.380
1.584
278,989
+0.17(+12.34%)
Sep 22, 2021
1.440
1.500
1.410
1.410
27,582
-0.02(-1.36%)
Sep 21, 2021
1.440
1.455
1.419
1.429
18,299
+0.00(+0.31%)
Sep 20, 2021
1.520
1.540
1.384
1.425
40,345
-0.16(-9.81%)
Sep 17, 2021
1.610
1.630
1.578
1.580
18,246
-0.04(-2.38%)
Sep 16, 2021
1.720
1.766
1.570
1.619
102,001
-0.19(-10.58%)
Sep 15, 2021
1.815
1.880
1.740
1.810
79,683
-0.01(-0.55%)
Sep 14, 2021
1.967
2.024
1.700
1.820
186,342
-0.04(-2.15%)
Sep 13, 2021
1.650
1.860
1.630
1.860
182,419
+0.30(+19.23%)
Sep 10, 2021
1.520
1.630
1.480
1.560
144,288
+0.08(+5.53%)
Sep 09, 2021
1.440
1.550
1.440
1.478
206,721
+0.06(+3.96%)
Sep 08, 2021
1.422
1.428
1.403
1.422
7,552
-0.01(-0.56%)
Sep 07, 2021
1.400
1.450
1.400
1.430
38,175
+0.02(+1.41%)
Sep 03, 2021
1.419
1.422
1.400
1.410
28,312
+0.01(+0.72%)
Sep 02, 2021
1.360
1.400
1.350
1.400
28,689
+0.03(+2.19%)
Sep 01, 2021
1.350
1.400
1.330
1.370
112,451
-0.01(-0.72%)
Aug 31, 2021
1.360
1.390
1.355
1.380
28,925
+0.04(+2.86%)
Aug 30, 2021
1.371
1.395
1.330
1.342
37,075
+0.00(+0.12%)
Aug 27, 2021
1.350
1.360
1.327
1.340
8,942
+0.00(+0.00%)
Aug 26, 2021
1.330
1.350
1.320
1.340
28,508
+0.01(+0.40%)
Aug 25, 2021
1.330
1.350
1.319
1.335
25,604
-0.01(-0.77%)
Aug 24, 2021
1.320
1.360
1.320
1.345
17,401
-0.01(-0.37%)
Aug 23, 2021
1.340
1.360
1.302
1.350
44,124
+0.05(+3.81%)
Aug 20, 2021
1.342
1.342
1.300
1.300
50,673
-0.04(-2.95%)
Aug 19, 2021
1.360
1.360
1.310
1.340
98,358
-0.02(-1.47%)
Aug 18, 2021
1.380
1.390
1.360
1.360
14,617
+0.00(+0.00%)
Aug 17, 2021
1.406
1.406
1.360
1.360
31,094
-0.02(-1.45%)
Aug 16, 2021
1.440
1.450
1.380
1.380
26,728
-0.03(-2.13%)
Aug 13, 2021
1.440
1.450
1.410
1.410
19,979
-0.03(-2.08%)
Aug 12, 2021
1.430
1.440
1.378
1.440
70,622
+0.05(+3.60%)
Aug 11, 2021
1.388
1.430
1.360
1.390
47,340
+0.05(+3.73%)
Aug 10, 2021
1.390
1.390
1.340
1.340
71,106
-0.03(-2.19%)
Aug 09, 2021
1.370
1.400
1.370
1.370
106,698
-0.01(-0.87%)
Aug 06, 2021
1.428
1.440
1.341
1.382
57,287
-0.03(-1.99%)
Aug 05, 2021
1.450
1.460
1.400
1.410
36,612
-0.06(-4.08%)
Aug 04, 2021
1.360
1.510
1.360
1.470
46,541
+0.07(+5.00%)
Aug 03, 2021
1.400
1.410
1.350
1.400
32,564
+0.01(+0.72%)
Aug 02, 2021
1.300
1.420
1.300
1.390
67,515
+0.08(+6.11%)
Jul 30, 2021
1.280
1.325
1.280
1.310
39,706
-0.00(-0.38%)
Jul 29, 2021
1.300
1.350
1.290
1.315
61,280
+0.01(+1.15%)
Jul 28, 2021
1.300
1.340
1.298
1.300
34,006
+0.00(+0.00%)
Jul 27, 2021
1.360
1.360
1.280
1.300
53,422
-0.03(-2.32%)
Jul 26, 2021
1.300
1.364
1.300
1.331
19,594
-0.02(-1.41%)
Jul 23, 2021
1.380
1.390
1.330
1.350
16,386
-0.01(-0.74%)
Jul 22, 2021
1.370
1.417
1.340
1.360
44,919
-0.01(-0.73%)
Jul 21, 2021
1.395
1.429
1.331
1.370
41,516
-0.02(-1.44%)
Jul 20, 2021
1.350
1.409
1.350
1.390
49,854
+0.07(+5.30%)
Jul 19, 2021
1.355
1.380
1.320
1.320
42,743
-0.06(-4.35%)
Jul 16, 2021
1.392
1.420
1.380
1.380
30,558
+0.00(+0.00%)
Jul 15, 2021
1.420
1.420
1.360
1.380
26,102
-0.01(-0.36%)
Jul 14, 2021
1.390
1.470
1.380
1.385
73,149
-0.03(-2.46%)
Jul 13, 2021
1.405
1.440
1.380
1.420
44,060
+0.00(+0.00%)
Jul 12, 2021
1.405
1.430
1.370
1.420
28,226
+0.03(+2.25%)
Jul 09, 2021
1.360
1.389
1.325
1.389
29,101
+0.08(+5.85%)
Jul 08, 2021
1.330
1.360
1.308
1.312
96,703
-0.06(-4.23%)
Jul 07, 2021
1.380
1.410
1.330
1.370
24,129
+0.00(+0.00%)
Jul 06, 2021
1.515
1.515
1.370
1.370
59,107
-0.17(-11.04%)
Jul 02, 2021
1.520
1.540
1.440
1.540
66,652
+0.01(+0.65%)
Jul 01, 2021
1.510
1.600
1.500
1.530
30,331
+0.02(+1.32%)
Jun 30, 2021
1.500
1.510
1.444
1.510
24,807
+0.02(+1.21%)
Jun 29, 2021
1.560
1.580
1.480
1.492
39,702
-0.05(-3.17%)
Jun 28, 2021
1.476
1.580
1.476
1.541
176,626
+0.09(+6.08%)
Jun 25, 2021
1.440
1.460
1.400
1.452
15,308
+0.02(+1.57%)
Jun 24, 2021
1.450
1.500
1.410
1.430
37,941
-0.02(-1.38%)
Jun 23, 2021
1.397
1.464
1.380
1.450
28,972
+0.07(+5.07%)
Jun 22, 2021
1.400
1.400
1.330
1.380
27,070
+0.04(+2.99%)
Jun 21, 2021
1.420
1.420
1.300
1.340
83,621
+0.01(+0.75%)
Jun 18, 2021
1.280
1.440
1.280
1.330
60,379
+0.07(+5.56%)
Jun 17, 2021
1.364
1.380
1.240
1.260
133,322
-0.13(-9.09%)
Jun 16, 2021
1.450
1.450
1.368
1.386
47,305
-0.04(-3.08%)
Jun 15, 2021
1.450
1.492
1.420
1.430
67,121
-0.05(-3.57%)
Jun 14, 2021
1.460
1.530
1.460
1.483
94,909
+0.01(+0.64%)
Jun 11, 2021
1.480
1.500
1.460
1.474
58,649
-0.01(-0.44%)
Jun 10, 2021
1.520
1.540
1.470
1.480
73,816
-0.04(-2.63%)
Jun 09, 2021
1.534
1.540
1.480
1.520
65,244
+0.03(+2.01%)
Jun 08, 2021
1.520
1.520
1.470
1.490
104,178
-0.01(-0.67%)
Jun 07, 2021
1.600
1.610
1.500
1.500
104,332
-0.04(-2.60%)
Jun 04, 2021
1.610
1.659
1.510
1.540
91,707
-0.08(-4.76%)
Jun 03, 2021
1.650
1.720
1.617
1.617
41,334
-0.10(-6.02%)
Jun 02, 2021
1.750
1.815
1.650
1.720
37,305
-0.09(-4.94%)
Jun 01, 2021
1.810
1.869
1.750
1.810
44,826
+0.01(+0.72%)
May 28, 2021
1.866
1.880
1.785
1.797
10,331
-0.07(-3.49%)
May 27, 2021
1.930
1.940
1.822
1.862
36,373
+0.00(+0.11%)
May 26, 2021
1.839
1.920
1.750
1.860
19,782
+0.08(+4.49%)
May 25, 2021
1.741
1.868
1.640
1.780
43,563
-0.01(-0.84%)
May 24, 2021
1.830
1.860
1.630
1.795
72,998
+0.05(+3.16%)
May 21, 2021
1.730
1.778
1.710
1.740
21,216
+0.05(+2.96%)
May 20, 2021
1.650
1.710
1.650
1.690
19,599
+0.04(+2.42%)
May 19, 2021
1.800
1.800
1.620
1.650
29,902
-0.03(-1.79%)
May 18, 2021
1.616
1.688
1.550
1.680
34,164
+0.12(+7.69%)
May 17, 2021
1.702
1.702
1.560
1.560
73,172
-0.08(-4.88%)
May 14, 2021
1.583
1.640
1.534
1.640
35,573
+0.10(+6.49%)
May 13, 2021
1.622
1.698
1.520
1.540
89,717
-0.10(-5.87%)
May 12, 2021
1.700
1.700
1.630
1.636
30,449
-0.08(-4.88%)
May 11, 2021
1.639
1.720
1.600
1.720
43,535
+0.00(+0.00%)
May 10, 2021
1.770
1.800
1.710
1.720
52,226
-0.13(-7.03%)
May 07, 2021
1.938
1.946
1.807
1.850
52,610
-0.03(-1.59%)
May 06, 2021
1.825
1.880
1.751
1.880
46,530
+0.13(+7.42%)
May 05, 2021
1.720
1.840
1.680
1.750
54,920
+0.08(+4.79%)
May 04, 2021
1.900
1.920
1.670
1.670
96,422
-0.23(-12.02%)
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.