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
Planet 13 Hldgs
(OP:
PLNHF
)
0.9090
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 15, 2023
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, 2020
1.290
1.290
1.120
1.165
315,329
-0.06(-5.28%)
Apr 29, 2020
1.310
1.310
1.185
1.230
334,237
+0.00(+0.38%)
Apr 28, 2020
1.340
1.340
1.200
1.225
277,390
-0.06(-4.56%)
Apr 27, 2020
1.300
1.355
1.250
1.284
310,177
+0.03(+2.72%)
Apr 24, 2020
1.320
1.320
1.210
1.250
209,900
+0.04(+3.12%)
Apr 23, 2020
1.230
1.230
1.139
1.212
186,453
+0.05(+4.50%)
Apr 22, 2020
1.150
1.200
1.120
1.160
199,813
+0.00(+0.00%)
Apr 21, 2020
1.250
1.250
1.150
1.160
238,160
-0.04(-3.33%)
Apr 20, 2020
1.180
1.300
1.160
1.200
611,743
+0.04(+3.45%)
Apr 17, 2020
1.180
1.180
1.080
1.160
351,100
+0.09(+8.41%)
Apr 16, 2020
1.140
1.140
1.041
1.070
161,986
-0.03(-2.73%)
Apr 15, 2020
1.030
1.150
1.015
1.100
497,872
+0.08(+7.85%)
Apr 14, 2020
0.9400
1.050
0.9400
1.020
278,581
+0.02(+1.99%)
Apr 13, 2020
1.020
1.030
0.9800
1.000
304,174
-0.02(-1.96%)
Apr 09, 2020
0.9833
1.030
0.9800
1.020
260,600
+0.05(+4.62%)
Apr 08, 2020
1.040
1.040
0.9700
0.9750
197,292
-0.03(-2.50%)
Apr 07, 2020
1.040
1.040
0.9494
1.000
270,009
+0.07(+7.12%)
Apr 06, 2020
1.040
1.040
0.8965
0.9335
317,124
-0.06(-5.71%)
Apr 03, 2020
0.8815
1.010
0.8815
0.9900
227,300
+0.03(+3.65%)
Apr 02, 2020
1.010
1.010
0.9500
0.9551
271,172
-0.04(-3.70%)
Apr 01, 2020
0.9000
1.050
0.9000
0.9918
173,822
-0.02(-1.80%)
Mar 31, 2020
0.9020
1.080
0.9020
1.010
192,386
+0.02(+2.24%)
Mar 30, 2020
1.150
1.150
0.9780
0.9879
449,710
-0.12(-11.00%)
Mar 27, 2020
1.300
1.300
1.095
1.110
529,300
-0.12(-9.50%)
Mar 26, 2020
1.250
1.280
1.150
1.226
567,302
+0.08(+6.65%)
Mar 25, 2020
1.100
1.190
1.030
1.150
563,363
+0.14(+13.91%)
Mar 24, 2020
1.030
1.050
0.9000
1.010
577,549
+0.13(+14.73%)
Mar 23, 2020
0.9000
1.000
0.8610
0.8800
350,826
-0.06(-6.68%)
Mar 20, 2020
0.8754
1.090
0.8000
0.9430
748,800
+0.14(+18.07%)
Mar 19, 2020
0.7670
0.8000
0.6300
0.7987
618,914
+0.10(+14.08%)
Mar 18, 2020
0.8100
0.8300
0.7001
0.7001
657,516
-0.14(-17.14%)
Mar 17, 2020
0.8400
0.9100
0.8187
0.8449
654,410
-0.07(-7.15%)
Mar 16, 2020
1.070
1.070
0.8000
0.9100
739,422
-0.18(-16.51%)
Mar 13, 2020
1.100
1.170
1.046
1.090
594,000
-0.01(-0.91%)
Mar 12, 2020
1.280
1.350
1.010
1.100
1,264,606
-0.26(-19.12%)
Mar 11, 2020
1.380
1.480
1.350
1.360
232,487
-0.04(-2.86%)
Mar 10, 2020
1.340
1.463
1.320
1.400
339,435
+0.05(+3.70%)
Mar 09, 2020
1.500
1.500
1.340
1.350
916,544
-0.21(-13.52%)
Mar 06, 2020
1.610
1.650
1.510
1.561
222,900
+0.01(+0.72%)
Mar 05, 2020
1.620
1.620
1.530
1.550
185,286
-0.05(-3.03%)
Mar 04, 2020
1.620
1.640
1.550
1.599
214,009
-0.02(-1.33%)
Mar 03, 2020
1.730
1.740
1.574
1.620
319,011
-0.05(-3.05%)
Mar 02, 2020
1.650
1.750
1.570
1.671
356,196
+0.02(+1.28%)
Feb 28, 2020
1.431
1.760
1.399
1.650
645,900
+0.14(+9.16%)
Feb 27, 2020
1.600
1.620
1.350
1.511
681,687
-0.10(-6.12%)
Feb 26, 2020
1.680
1.764
1.603
1.610
509,126
-0.12(-6.97%)
Feb 25, 2020
1.690
1.809
1.632
1.731
744,859
-0.03(-1.49%)
Feb 24, 2020
1.810
1.830
1.710
1.757
814,367
-0.09(-5.04%)
Feb 21, 2020
1.940
1.960
1.800
1.850
2,909,200
+0.24(+14.95%)
Feb 20, 2020
1.400
1.650
1.400
1.609
656,621
+0.18(+12.99%)
Feb 19, 2020
1.470
1.490
1.400
1.424
208,738
-0.03(-1.77%)
Feb 18, 2020
1.490
1.510
1.400
1.450
186,974
-0.04(-2.68%)
Feb 14, 2020
1.510
1.530
1.455
1.490
166,200
-0.01(-1.00%)
Feb 13, 2020
1.560
1.560
1.495
1.505
119,051
-0.01(-0.93%)
Feb 12, 2020
1.580
1.580
1.496
1.519
162,622
-0.02(-1.18%)
Feb 11, 2020
1.520
1.580
1.500
1.537
150,170
-0.00(-0.18%)
Feb 10, 2020
1.520
1.579
1.517
1.540
203,989
+0.01(+0.65%)
Feb 07, 2020
1.620
1.620
1.525
1.530
159,200
-0.03(-2.24%)
Feb 06, 2020
1.530
1.675
1.530
1.565
126,664
+0.02(+1.52%)
Feb 05, 2020
1.550
1.600
1.510
1.542
122,544
-0.02(-1.19%)
Feb 04, 2020
1.530
1.650
1.530
1.560
159,514
-0.02(-1.54%)
Feb 03, 2020
1.500
1.600
1.500
1.584
107,541
+0.03(+1.71%)
Jan 31, 2020
1.575
1.640
1.525
1.558
125,000
-0.01(-0.78%)
Jan 30, 2020
1.520
1.620
1.510
1.570
173,004
-0.04(-2.68%)
Jan 29, 2020
1.840
1.840
1.594
1.613
144,722
-0.01(-0.41%)
Jan 28, 2020
1.560
1.645
1.560
1.620
147,351
+0.05(+3.18%)
Jan 27, 2020
1.710
1.710
1.570
1.570
173,792
-0.10(-5.99%)
Jan 24, 2020
1.730
1.730
1.600
1.670
238,700
-0.02(-1.18%)
Jan 23, 2020
1.660
1.750
1.650
1.690
228,898
-0.03(-1.77%)
Jan 22, 2020
1.770
1.790
1.680
1.720
186,944
-0.03(-1.69%)
Jan 21, 2020
1.770
1.780
1.640
1.750
260,508
-0.02(-1.19%)
Jan 17, 2020
1.830
1.880
1.770
1.771
154,200
-0.08(-4.14%)
Jan 16, 2020
1.940
1.940
1.765
1.847
133,717
-0.02(-1.20%)
Jan 15, 2020
1.870
1.920
1.820
1.870
196,782
+0.05(+2.75%)
Jan 14, 2020
1.780
1.850
1.750
1.820
146,488
-0.02(-1.03%)
Jan 13, 2020
1.910
1.910
1.800
1.839
119,774
-0.00(-0.06%)
Jan 10, 2020
1.850
1.860
1.800
1.840
112,700
+0.03(+1.66%)
Jan 09, 2020
1.740
1.850
1.740
1.810
159,906
+0.01(+0.33%)
Jan 08, 2020
1.870
1.870
1.760
1.804
226,661
-0.01(-0.75%)
Jan 07, 2020
1.800
1.940
1.770
1.818
193,390
-0.08(-4.34%)
Jan 06, 2020
1.980
1.980
1.867
1.900
204,300
-0.06(-3.16%)
Jan 03, 2020
2.020
2.020
1.900
1.962
168,000
+0.00(+0.10%)
Jan 02, 2020
2.010
2.020
1.940
1.960
228,200
+0.00(+0.00%)
Dec 31, 2019
1.940
2.000
1.860
1.960
347,500
+0.10(+5.38%)
Dec 30, 2019
1.800
1.900
1.740
1.860
386,143
+0.07(+4.00%)
Dec 27, 2019
1.800
1.800
1.709
1.788
198,200
+0.01(+0.48%)
Dec 26, 2019
1.790
1.790
1.710
1.780
130,759
+0.06(+3.49%)
Dec 24, 2019
1.805
1.810
1.710
1.720
86,200
-0.03(-1.71%)
Dec 23, 2019
1.780
1.790
1.710
1.750
138,586
+0.00(+0.00%)
Dec 20, 2019
1.760
1.780
1.698
1.750
218,500
+0.01(+0.57%)
Dec 19, 2019
1.820
1.820
1.700
1.740
269,316
-0.02(-1.14%)
Dec 18, 2019
1.740
1.780
1.680
1.760
611,629
+0.11(+6.67%)
Dec 17, 2019
1.530
1.680
1.486
1.650
613,850
+0.13(+8.55%)
Dec 16, 2019
1.570
1.570
1.480
1.520
125,421
-0.02(-1.30%)
Dec 13, 2019
1.520
1.550
1.480
1.540
82,000
+0.02(+1.32%)
Dec 12, 2019
1.560
1.560
1.480
1.520
100,683
-0.01(-0.91%)
Dec 11, 2019
1.530
1.570
1.500
1.534
81,944
+0.03(+2.27%)
Dec 10, 2019
1.510
1.600
1.460
1.500
147,722
-0.06(-3.85%)
Dec 09, 2019
1.600
1.600
1.537
1.560
94,234
-0.05(-3.11%)
Dec 06, 2019
1.580
1.640
1.540
1.610
73,600
+0.02(+1.26%)
Dec 05, 2019
1.640
1.640
1.550
1.590
82,411
-0.04(-2.45%)
Dec 04, 2019
1.690
1.690
1.600
1.630
120,410
-0.01(-0.55%)
Dec 03, 2019
1.470
1.660
1.470
1.639
182,544
+0.08(+5.44%)
Dec 02, 2019
1.600
1.650
1.510
1.554
215,458
-0.06(-3.57%)
Nov 29, 2019
1.520
1.630
1.500
1.612
78,800
+0.13(+8.92%)
Nov 27, 2019
1.460
1.500
1.410
1.480
180,600
+0.03(+2.07%)
Nov 26, 2019
1.695
1.730
1.410
1.450
427,633
-0.30(-17.14%)
Nov 25, 2019
1.800
1.800
1.660
1.750
450,701
+0.02(+1.16%)
Nov 22, 2019
1.600
1.780
1.600
1.730
110,400
+0.09(+5.41%)
Nov 21, 2019
1.600
1.780
1.580
1.641
239,221
+0.05(+2.90%)
Nov 20, 2019
1.495
1.610
1.480
1.595
125,885
+0.09(+5.98%)
Nov 19, 2019
1.510
1.520
1.420
1.505
123,491
+0.00(+0.09%)
Nov 18, 2019
1.440
1.555
1.440
1.504
158,989
-0.01(-0.75%)
Nov 15, 2019
1.460
1.569
1.460
1.515
99,100
+0.00(+0.00%)
Nov 14, 2019
1.650
1.650
1.500
1.515
129,755
-0.10(-6.22%)
Nov 13, 2019
1.690
1.690
1.580
1.615
130,305
-0.03(-2.09%)
Nov 12, 2019
1.650
1.650
1.590
1.650
195,155
+0.09(+5.49%)
Nov 11, 2019
1.390
1.590
1.390
1.564
192,763
+0.16(+11.72%)
Nov 08, 2019
1.310
1.430
1.280
1.400
148,500
+0.08(+6.06%)
Nov 07, 2019
1.340
1.390
1.320
1.320
166,633
-0.02(-1.49%)
Nov 06, 2019
1.290
1.370
1.290
1.340
183,889
-0.02(-1.47%)
Nov 05, 2019
1.310
1.380
1.310
1.360
142,672
+0.00(+0.00%)
Nov 04, 2019
1.350
1.450
1.347
1.360
146,169
-0.02(-1.31%)
Nov 01, 2019
1.380
1.450
1.350
1.378
164,700
+0.00(+0.36%)
Oct 31, 2019
1.399
1.440
1.330
1.373
208,705
-0.04(-2.51%)
Oct 30, 2019
1.356
1.505
1.290
1.408
245,107
+0.05(+3.56%)
Oct 29, 2019
1.450
1.474
1.256
1.360
379,039
-0.11(-7.48%)
Oct 28, 2019
1.500
1.540
1.420
1.470
322,201
-0.04(-2.65%)
Oct 25, 2019
1.520
1.600
1.500
1.510
348,100
-0.04(-2.58%)
Oct 24, 2019
1.670
1.670
1.546
1.550
315,372
-0.09(-5.43%)
Oct 23, 2019
1.650
1.660
1.600
1.639
252,961
-0.02(-0.97%)
Oct 22, 2019
1.690
1.700
1.640
1.655
83,371
+0.00(+0.00%)
Oct 21, 2019
1.720
1.725
1.630
1.655
135,099
+0.02(+1.25%)
Oct 18, 2019
1.580
1.680
1.580
1.635
144,400
-0.04(-2.13%)
Oct 17, 2019
1.610
1.670
1.590
1.670
119,236
+0.04(+2.42%)
Oct 16, 2019
1.682
1.682
1.570
1.631
168,387
-0.05(-2.77%)
Oct 15, 2019
1.595
1.710
1.580
1.677
137,469
+0.06(+3.52%)
Oct 14, 2019
1.540
1.720
1.500
1.620
139,895
-0.03(-1.82%)
Oct 11, 2019
1.720
1.720
1.620
1.650
131,600
+0.00(+0.00%)
Oct 10, 2019
1.680
1.780
1.627
1.650
218,719
-0.07(-4.07%)
Oct 09, 2019
1.740
1.750
1.670
1.720
136,876
+0.02(+0.92%)
Oct 08, 2019
1.690
1.720
1.660
1.704
193,125
+0.04(+2.67%)
Oct 07, 2019
1.700
1.708
1.643
1.660
174,469
-0.05(-2.70%)
Oct 04, 2019
1.725
1.740
1.673
1.706
206,700
+0.04(+2.68%)
Oct 03, 2019
1.680
1.800
1.620
1.662
275,354
+0.01(+0.70%)
Oct 02, 2019
1.612
1.750
1.500
1.650
423,069
+0.00(+0.00%)
Oct 01, 2019
1.840
1.844
1.629
1.650
418,650
-0.15(-8.14%)
Sep 30, 2019
1.740
1.864
1.738
1.796
281,608
-0.03(-1.85%)
Sep 27, 2019
1.950
1.950
1.820
1.830
200,800
-0.09(-4.79%)
Sep 26, 2019
1.950
1.970
1.875
1.922
64,393
-0.02(-0.93%)
Sep 25, 2019
1.849
1.947
1.770
1.940
428,932
+0.06(+3.20%)
Sep 24, 2019
2.020
2.020
1.850
1.880
255,820
-0.08(-4.01%)
Sep 23, 2019
1.986
2.040
1.942
1.958
175,223
-0.05(-2.57%)
Sep 20, 2019
1.982
2.030
1.930
2.010
193,900
+0.06(+3.08%)
Sep 19, 2019
2.090
2.090
1.942
1.950
128,045
-0.08(-3.75%)
Sep 18, 2019
2.040
2.090
2.000
2.026
153,213
-0.01(-0.55%)
Sep 17, 2019
1.940
2.060
1.900
2.037
241,277
+0.12(+6.41%)
Sep 16, 2019
1.990
1.990
1.899
1.915
198,004
-0.02(-1.21%)
Sep 13, 2019
1.974
2.010
1.910
1.938
190,100
-0.04(-2.12%)
Sep 12, 2019
2.040
2.090
1.970
1.980
256,670
-0.06(-3.13%)
Sep 11, 2019
2.030
2.100
2.030
2.044
171,229
-0.02(-0.78%)
Sep 10, 2019
2.080
2.090
2.030
2.060
183,762
+0.00(+0.00%)
Sep 09, 2019
2.030
2.080
2.025
2.060
336,037
+0.03(+1.48%)
Sep 06, 2019
1.990
2.055
1.910
2.030
401,000
+0.06(+3.05%)
Sep 05, 2019
1.960
1.980
1.884
1.970
219,857
+0.05(+2.39%)
Sep 04, 2019
2.010
2.010
1.850
1.924
434,508
-0.02(-1.13%)
Sep 03, 2019
1.720
1.954
1.600
1.946
830,601
+0.14(+7.89%)
Aug 30, 2019
1.980
1.980
1.737
1.804
402,700
-0.07(-3.86%)
Aug 29, 2019
1.810
1.936
1.810
1.876
262,468
+0.06(+3.08%)
Aug 28, 2019
1.730
1.900
1.720
1.820
342,503
+0.09(+5.02%)
Aug 27, 2019
1.850
1.955
1.700
1.733
458,434
-0.17(-8.79%)
Aug 26, 2019
1.900
1.919
1.830
1.900
215,625
+0.05(+2.70%)
Aug 23, 2019
1.840
1.970
1.840
1.850
217,200
-0.08(-3.92%)
Aug 22, 2019
1.926
1.975
1.875
1.925
164,053
+0.02(+0.81%)
Aug 21, 2019
1.980
2.000
1.895
1.910
194,982
-0.01(-0.52%)
Aug 20, 2019
1.978
2.030
1.919
1.920
160,452
-0.06(-3.03%)
Aug 19, 2019
1.870
2.060
1.870
1.980
239,845
+0.02(+1.07%)
Aug 16, 2019
1.920
2.050
1.920
1.959
304,400
+0.03(+1.50%)
Aug 15, 2019
2.040
2.040
1.928
1.930
363,759
-0.11(-5.53%)
Aug 14, 2019
2.120
2.124
2.000
2.043
306,254
-0.03(-1.54%)
Aug 13, 2019
2.103
2.150
2.069
2.075
272,650
+0.01(+0.24%)
Aug 12, 2019
2.030
2.158
1.990
2.070
901,214
+0.09(+4.33%)
Aug 09, 2019
2.030
2.030
1.935
1.984
196,900
+0.02(+1.22%)
Aug 08, 2019
1.972
2.020
1.940
1.960
228,332
+0.00(+0.08%)
Aug 07, 2019
2.020
2.040
1.958
1.958
109,867
-0.04(-2.08%)
Aug 06, 2019
1.977
2.038
1.968
2.000
143,719
+0.01(+0.42%)
Aug 05, 2019
2.010
2.010
1.940
1.992
221,464
-0.02(-0.92%)
Aug 02, 2019
2.004
2.060
1.980
2.010
152,700
-0.01(-0.59%)
Aug 01, 2019
2.066
2.100
2.000
2.022
275,588
-0.03(-1.37%)
Jul 31, 2019
1.990
2.090
1.946
2.050
315,090
+0.10(+5.13%)
Jul 30, 2019
2.066
2.090
1.943
1.950
366,497
-0.10(-4.88%)
Jul 29, 2019
2.055
2.120
2.030
2.050
332,863
-0.00(-0.22%)
Jul 26, 2019
1.992
2.056
1.990
2.055
220,400
+0.03(+1.71%)
Jul 25, 2019
2.068
2.090
2.000
2.020
151,009
-0.04(-1.94%)
Jul 24, 2019
2.066
2.085
1.995
2.060
175,344
-0.02(-0.94%)
Jul 23, 2019
2.050
2.125
2.025
2.079
160,228
+0.01(+0.46%)
Jul 22, 2019
2.160
2.170
2.070
2.070
236,432
-0.04(-1.90%)
Jul 19, 2019
2.030
2.117
2.030
2.110
227,600
+0.06(+2.93%)
Jul 18, 2019
2.106
2.130
2.044
2.050
326,645
-0.05(-2.32%)
Jul 17, 2019
2.110
2.180
2.055
2.099
784,670
+0.04(+1.88%)
Jul 16, 2019
1.920
2.080
1.837
2.060
1,841,621
+0.18(+9.57%)
Jul 15, 2019
1.820
1.884
1.820
1.880
150,160
+0.08(+4.44%)
Jul 12, 2019
1.880
1.970
1.800
1.800
252,300
-0.10(-5.26%)
Jul 11, 2019
1.795
1.930
1.795
1.900
167,881
+0.05(+2.70%)
Jul 10, 2019
1.865
1.930
1.850
1.850
228,865
-0.07(-3.65%)
Jul 09, 2019
1.960
1.980
1.900
1.920
272,301
-0.05(-2.54%)
Jul 08, 2019
2.045
2.060
1.965
1.970
165,624
-0.08(-3.90%)
Jul 05, 2019
2.110
2.110
2.010
2.050
98,200
-0.02(-0.97%)
Jul 03, 2019
2.005
2.070
1.980
2.070
76,800
+0.05(+2.48%)
Jul 02, 2019
2.080
2.080
2.016
2.020
128,622
-0.01(-0.49%)
Jul 01, 2019
2.030
2.050
1.950
2.030
115,017
+0.03(+1.50%)
Jun 28, 2019
2.030
2.030
1.950
2.000
144,700
+0.01(+0.50%)
Jun 27, 2019
1.930
2.020
1.930
1.990
123,165
+0.06(+3.06%)
Jun 26, 2019
1.980
2.050
1.920
1.931
265,454
-0.10(-4.87%)
Jun 25, 2019
2.016
2.040
1.970
2.030
197,069
+0.01(+0.49%)
Jun 24, 2019
2.018
2.500
2.000
2.020
128,327
-0.01(-0.68%)
Jun 21, 2019
2.120
2.120
1.986
2.034
219,500
-0.03(-1.48%)
Jun 20, 2019
2.080
2.160
2.020
2.064
357,953
-0.00(-0.22%)
Jun 19, 2019
2.000
2.080
1.970
2.069
147,114
+0.04(+1.92%)
Jun 18, 2019
2.010
2.090
1.995
2.030
243,030
+0.02(+1.00%)
Jun 17, 2019
2.040
2.100
1.995
2.010
164,473
-0.02(-0.99%)
Jun 14, 2019
2.150
2.150
1.993
2.030
303,800
-0.07(-3.28%)
Jun 13, 2019
2.104
2.150
2.060
2.099
206,128
-0.00(-0.06%)
Jun 12, 2019
2.170
2.170
2.000
2.100
136,628
-0.01(-0.52%)
Jun 11, 2019
2.220
2.220
2.075
2.111
257,892
-0.04(-1.86%)
Jun 10, 2019
2.220
2.340
2.100
2.151
471,329
-0.03(-1.35%)
Jun 07, 2019
2.010
2.195
1.940
2.181
520,200
+0.25(+12.98%)
Jun 06, 2019
2.050
2.050
1.850
1.930
155,628
-0.06(-3.02%)
Jun 05, 2019
2.020
2.110
1.977
1.990
172,841
+0.00(+0.00%)
Jun 04, 2019
1.790
2.020
1.790
1.990
235,538
+0.16(+8.57%)
Jun 03, 2019
1.940
2.090
1.800
1.833
348,013
-0.17(-8.35%)
May 31, 2019
2.005
2.100
1.955
2.000
306,100
-0.07(-3.24%)
May 30, 2019
2.170
2.170
2.048
2.067
147,239
-0.01(-0.62%)
May 29, 2019
2.050
2.120
1.980
2.080
397,337
+0.03(+1.39%)
May 28, 2019
2.180
2.180
1.963
2.051
386,744
-0.10(-4.59%)
May 24, 2019
2.035
2.199
1.970
2.150
297,200
+0.22(+11.40%)
May 23, 2019
2.050
2.050
1.875
1.930
419,099
-0.13(-6.28%)
May 22, 2019
2.223
2.250
2.040
2.059
523,644
-0.03(-1.27%)
May 21, 2019
1.763
2.120
1.745
2.086
495,056
+0.19(+9.78%)
May 20, 2019
1.920
1.920
1.745
1.900
208,953
+0.10(+5.64%)
May 17, 2019
1.860
1.910
1.750
1.798
359,200
-0.08(-4.51%)
May 16, 2019
1.962
2.010
1.850
1.883
290,762
-0.08(-4.08%)
May 15, 2019
2.028
2.070
1.960
1.964
277,426
-0.02(-1.12%)
May 14, 2019
1.875
2.050
1.870
1.986
329,874
+0.11(+5.63%)
May 13, 2019
2.460
2.460
1.820
1.880
534,487
-0.18(-8.74%)
May 10, 2019
2.040
2.153
2.008
2.060
244,700
-0.04(-1.90%)
May 09, 2019
2.130
2.219
2.097
2.100
232,562
-0.10(-4.55%)
May 08, 2019
2.127
2.415
2.060
2.200
230,127
+0.05(+2.33%)
May 07, 2019
2.300
2.350
2.110
2.150
414,048
-0.15(-6.52%)
May 06, 2019
2.270
2.350
2.053
2.300
414,151
-0.07(-2.80%)
May 03, 2019
2.470
2.470
2.340
2.366
117,900
-0.01(-0.58%)
May 02, 2019
2.530
2.553
2.360
2.380
209,980
-0.05(-1.91%)
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.