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
Mcewen Mining Inc
(TSX:
MUX
)
14.67
-0.83 (-5.35%)
Streaming Delayed Price
Updated: 3:59 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 30, 2021
1.550
1.550
1.490
1.490
153,030
-0.04(-2.61%)
Apr 29, 2021
1.520
1.530
1.490
1.530
372,902
+0.07(+4.79%)
Apr 28, 2021
1.400
1.470
1.390
1.460
193,864
+0.06(+4.29%)
Apr 27, 2021
1.420
1.450
1.400
1.400
153,880
-0.03(-2.10%)
Apr 26, 2021
1.420
1.440
1.420
1.430
114,970
+0.00(+0.00%)
Apr 23, 2021
1.460
1.480
1.430
1.430
81,969
-0.02(-1.38%)
Apr 22, 2021
1.470
1.490
1.440
1.450
169,342
-0.04(-2.68%)
Apr 21, 2021
1.450
1.520
1.450
1.490
167,213
+0.03(+2.05%)
Apr 20, 2021
1.440
1.460
1.420
1.460
160,452
+0.00(+0.00%)
Apr 19, 2021
1.480
1.480
1.440
1.460
89,994
-0.03(-2.01%)
Apr 16, 2021
1.490
1.500
1.460
1.490
264,587
+0.02(+1.36%)
Apr 15, 2021
1.430
1.520
1.430
1.470
297,954
+0.05(+3.52%)
Apr 14, 2021
1.460
1.460
1.410
1.420
151,557
-0.04(-2.74%)
Apr 13, 2021
1.430
1.470
1.430
1.460
143,407
+0.02(+1.39%)
Apr 12, 2021
1.480
1.480
1.420
1.440
204,556
-0.04(-2.70%)
Apr 09, 2021
1.410
1.480
1.400
1.480
295,468
+0.06(+4.23%)
Apr 08, 2021
1.380
1.430
1.370
1.420
345,080
+0.07(+5.19%)
Apr 07, 2021
1.420
1.420
1.350
1.350
120,284
-0.04(-2.88%)
Apr 06, 2021
1.390
1.410
1.380
1.390
184,568
+0.03(+2.21%)
Apr 05, 2021
1.370
1.400
1.360
1.360
295,643
-0.01(-0.73%)
Apr 01, 2021
1.370
1.370
1.370
0
+0.03(+2.24%)
Mar 31, 2021
1.320
1.350
1.310
1.340
180,863
+0.03(+2.29%)
Mar 30, 2021
1.300
1.330
1.290
1.310
225,311
-0.04(-2.96%)
Mar 29, 2021
1.360
1.360
1.300
1.350
134,639
-0.01(-0.74%)
Mar 26, 2021
1.350
1.360
1.330
1.360
99,151
+0.02(+1.49%)
Mar 25, 2021
1.320
1.340
1.300
1.340
246,476
+0.01(+0.75%)
Mar 24, 2021
1.360
1.380
1.330
1.330
143,734
-0.03(-2.21%)
Mar 23, 2021
1.440
1.440
1.340
1.360
294,284
-0.08(-5.56%)
Mar 22, 2021
1.400
1.450
1.400
1.440
250,456
+0.01(+0.70%)
Mar 19, 2021
1.410
1.430
1.380
1.430
376,259
+0.04(+2.88%)
Mar 18, 2021
1.440
1.460
1.390
1.390
248,318
-0.07(-4.79%)
Mar 17, 2021
1.390
1.490
1.380
1.460
261,182
+0.05(+3.55%)
Mar 16, 2021
1.420
1.420
1.360
1.410
141,601
-0.02(-1.40%)
Mar 15, 2021
1.400
1.460
1.400
1.430
409,341
+0.03(+2.14%)
Mar 12, 2021
1.360
1.410
1.350
1.400
220,438
+0.02(+1.45%)
Mar 11, 2021
1.390
1.390
1.340
1.380
245,757
+0.01(+0.73%)
Mar 10, 2021
1.380
1.400
1.350
1.370
182,645
+0.00(+0.00%)
Mar 09, 2021
1.350
1.400
1.330
1.370
382,977
+0.06(+4.58%)
Mar 08, 2021
1.370
1.370
1.290
1.310
615,568
-0.05(-3.68%)
Mar 05, 2021
1.350
1.360
1.250
1.360
599,758
-0.02(-1.45%)
Mar 04, 2021
1.370
1.380
1.270
1.380
838,452
+0.01(+0.73%)
Mar 03, 2021
1.400
1.420
1.340
1.370
488,117
-0.06(-4.20%)
Mar 02, 2021
1.370
1.450
1.370
1.430
243,508
+0.06(+4.38%)
Mar 01, 2021
1.450
1.450
1.350
1.370
259,377
-0.04(-2.84%)
Feb 26, 2021
1.400
1.430
1.340
1.410
640,158
-0.03(-2.08%)
Feb 25, 2021
1.510
1.520
1.410
1.440
427,912
-0.09(-5.88%)
Feb 24, 2021
1.460
1.560
1.460
1.530
398,588
+0.04(+2.68%)
Feb 23, 2021
1.540
1.540
1.400
1.490
893,210
-0.11(-6.88%)
Feb 22, 2021
1.450
1.630
1.440
1.600
952,304
+0.16(+11.11%)
Feb 19, 2021
1.480
1.480
1.430
1.440
316,165
-0.03(-2.04%)
Feb 18, 2021
1.500
1.510
1.430
1.470
406,068
-0.02(-1.34%)
Feb 17, 2021
1.560
1.580
1.490
1.490
604,869
-0.07(-4.49%)
Feb 16, 2021
1.530
1.630
1.530
1.560
690,373
+0.04(+2.63%)
Feb 12, 2021
1.520
1.520
1.520
0
+0.04(+2.70%)
Feb 11, 2021
1.590
1.610
1.450
1.480
672,742
-0.04(-2.63%)
Feb 10, 2021
1.460
1.580
1.410
1.520
782,730
+0.10(+7.04%)
Feb 09, 2021
1.460
1.460
1.400
1.420
286,451
-0.01(-0.70%)
Feb 08, 2021
1.500
1.520
1.420
1.430
595,065
-0.03(-2.05%)
Feb 05, 2021
1.520
1.520
1.400
1.460
1,096,784
-0.07(-4.58%)
Feb 04, 2021
1.570
1.590
1.510
1.530
697,696
-0.10(-6.13%)
Feb 03, 2021
1.610
1.690
1.590
1.630
845,561
+0.08(+5.16%)
Feb 02, 2021
1.660
1.700
1.540
1.550
1,590,385
-0.32(-17.11%)
Feb 01, 2021
1.900
1.950
1.750
1.870
2,370,173
+0.33(+21.43%)
Jan 29, 2021
1.850
1.900
1.540
1.540
2,467,743
+0.01(+0.65%)
Jan 28, 2021
1.240
1.580
1.240
1.530
3,463,906
+0.37(+31.90%)
Jan 27, 2021
1.170
1.200
1.150
1.160
439,178
-0.03(-2.52%)
Jan 26, 2021
1.180
1.220
1.170
1.190
234,539
+0.01(+0.85%)
Jan 25, 2021
1.210
1.210
1.180
1.180
265,453
-0.04(-3.28%)
Jan 22, 2021
1.200
1.220
1.150
1.220
460,316
+0.03(+2.52%)
Jan 21, 2021
1.230
1.230
1.170
1.190
545,716
-0.03(-2.46%)
Jan 20, 2021
1.200
1.240
1.190
1.220
485,515
+0.04(+3.39%)
Jan 19, 2021
1.200
1.220
1.170
1.180
524,938
+0.01(+0.85%)
Jan 18, 2021
1.210
1.210
1.160
1.170
367,594
-0.04(-3.31%)
Jan 15, 2021
1.230
1.240
1.200
1.210
521,761
-0.02(-1.63%)
Jan 14, 2021
1.260
1.270
1.230
1.230
319,409
-0.01(-0.81%)
Jan 13, 2021
1.240
1.250
1.230
1.240
416,228
+0.00(+0.00%)
Jan 12, 2021
1.270
1.280
1.220
1.240
823,946
+0.00(+0.00%)
Jan 11, 2021
1.250
1.270
1.230
1.240
1,255,565
-0.03(-2.36%)
Jan 08, 2021
1.290
1.290
1.240
1.270
911,473
-0.05(-3.79%)
Jan 07, 2021
1.330
1.340
1.310
1.320
419,590
-0.02(-1.49%)
Jan 06, 2021
1.320
1.360
1.290
1.340
1,341,028
+0.01(+0.75%)
Jan 05, 2021
1.330
1.350
1.300
1.330
811,525
+0.00(+0.00%)
Jan 04, 2021
1.300
1.360
1.300
1.330
881,607
+0.08(+6.40%)
Dec 31, 2020
1.250
1.250
1.250
0
-0.03(-2.34%)
Dec 30, 2020
1.250
1.280
1.240
1.280
447,090
+0.04(+3.23%)
Dec 29, 2020
1.260
1.280
1.230
1.240
725,825
-0.01(-0.80%)
Dec 24, 2020
1.250
1.250
1.250
0
-0.01(-0.79%)
Dec 23, 2020
1.280
1.300
1.260
1.260
279,898
-0.03(-2.33%)
Dec 22, 2020
1.310
1.320
1.260
1.290
295,090
-0.01(-0.77%)
Dec 21, 2020
1.340
1.340
1.290
1.300
593,521
-0.01(-0.76%)
Dec 18, 2020
1.320
1.350
1.300
1.310
407,486
+0.00(+0.00%)
Dec 17, 2020
1.340
1.370
1.290
1.310
334,921
-0.03(-2.24%)
Dec 16, 2020
1.300
1.340
1.280
1.340
336,400
+0.05(+3.88%)
Dec 15, 2020
1.260
1.290
1.240
1.290
391,382
+0.06(+4.88%)
Dec 14, 2020
1.260
1.280
1.220
1.230
172,709
-0.04(-3.15%)
Dec 11, 2020
1.280
1.300
1.250
1.270
215,621
+0.01(+0.79%)
Dec 10, 2020
1.280
1.290
1.240
1.260
115,362
-0.02(-1.56%)
Dec 09, 2020
1.330
1.330
1.260
1.280
232,931
-0.04(-3.03%)
Dec 08, 2020
1.320
1.330
1.310
1.320
108,935
+0.01(+0.76%)
Dec 07, 2020
1.260
1.340
1.260
1.310
191,244
+0.03(+2.34%)
Dec 04, 2020
1.270
1.300
1.260
1.280
134,281
+0.00(+0.00%)
Dec 03, 2020
1.320
1.320
1.260
1.280
250,794
-0.05(-3.76%)
Dec 02, 2020
1.310
1.340
1.300
1.330
216,388
+0.01(+0.76%)
Dec 01, 2020
1.280
1.320
1.260
1.320
314,395
+0.06(+4.76%)
Nov 30, 2020
1.230
1.260
1.200
1.260
227,559
+0.01(+0.80%)
Nov 27, 2020
1.270
1.280
1.230
1.250
132,039
-0.04(-3.10%)
Nov 26, 2020
1.300
1.300
1.280
1.290
57,869
+0.02(+1.57%)
Nov 25, 2020
1.240
1.280
1.230
1.270
137,494
+0.04(+3.25%)
Nov 24, 2020
1.240
1.250
1.210
1.230
234,959
-0.02(-1.60%)
Nov 23, 2020
1.270
1.300
1.240
1.250
203,895
-0.04(-3.10%)
Nov 20, 2020
1.270
1.290
1.250
1.290
120,076
+0.04(+3.20%)
Nov 19, 2020
1.260
1.280
1.240
1.250
139,765
-0.03(-2.34%)
Nov 18, 2020
1.280
1.300
1.270
1.280
109,325
+0.00(+0.00%)
Nov 17, 2020
1.280
1.290
1.260
1.280
85,350
+0.00(+0.00%)
Nov 16, 2020
1.320
1.320
1.280
1.280
145,159
-0.03(-2.29%)
Nov 13, 2020
1.340
1.340
1.300
1.310
95,094
+0.01(+0.77%)
Nov 12, 2020
1.290
1.350
1.290
1.300
117,703
+0.02(+1.56%)
Nov 11, 2020
1.300
1.320
1.280
1.280
118,681
-0.03(-2.29%)
Nov 10, 2020
1.310
1.350
1.310
1.310
171,336
+0.00(+0.00%)
Nov 09, 2020
1.300
1.310
1.240
1.310
326,457
-0.06(-4.38%)
Nov 06, 2020
1.430
1.440
1.360
1.370
216,711
-0.05(-3.52%)
Nov 05, 2020
1.320
1.420
1.300
1.420
420,809
+0.17(+13.60%)
Nov 04, 2020
1.300
1.310
1.230
1.250
247,905
-0.05(-3.85%)
Nov 03, 2020
1.330
1.330
1.300
1.300
181,991
+0.00(+0.00%)
Nov 02, 2020
1.290
1.330
1.290
1.300
243,862
+0.01(+0.78%)
Oct 30, 2020
1.350
1.350
1.240
1.290
404,439
-0.03(-2.27%)
Oct 29, 2020
1.270
1.340
1.270
1.320
153,170
+0.03(+2.33%)
Oct 28, 2020
1.340
1.350
1.280
1.290
326,817
-0.09(-6.52%)
Oct 27, 2020
1.390
1.390
1.350
1.380
152,294
-0.01(-0.72%)
Oct 26, 2020
1.400
1.410
1.360
1.390
180,293
-0.02(-1.42%)
Oct 23, 2020
1.420
1.420
1.390
1.410
91,443
-0.02(-1.40%)
Oct 22, 2020
1.400
1.430
1.370
1.430
174,122
+0.01(+0.70%)
Oct 21, 2020
1.420
1.470
1.400
1.420
276,389
+0.02(+1.43%)
Oct 20, 2020
1.390
1.410
1.350
1.400
176,441
+0.03(+2.19%)
Oct 19, 2020
1.420
1.440
1.370
1.370
173,796
-0.03(-2.14%)
Oct 16, 2020
1.430
1.440
1.400
1.400
161,832
-0.04(-2.78%)
Oct 15, 2020
1.430
1.480
1.420
1.440
136,607
-0.02(-1.37%)
Oct 14, 2020
1.480
1.500
1.460
1.460
286,619
-0.01(-0.68%)
Oct 13, 2020
1.520
1.520
1.430
1.470
300,520
-0.06(-3.92%)
Oct 09, 2020
1.530
1.530
1.530
0
+0.09(+6.25%)
Oct 08, 2020
1.450
1.470
1.420
1.440
292,702
+0.00(+0.00%)
Oct 07, 2020
1.440
1.470
1.390
1.440
223,678
+0.02(+1.41%)
Oct 06, 2020
1.480
1.520
1.390
1.420
236,875
-0.06(-4.05%)
Oct 05, 2020
1.390
1.490
1.390
1.480
386,155
+0.07(+4.96%)
Oct 02, 2020
1.420
1.450
1.390
1.410
200,384
-0.04(-2.76%)
Oct 01, 2020
1.420
1.460
1.420
1.450
272,100
+0.04(+2.84%)
Sep 30, 2020
1.430
1.470
1.400
1.410
283,837
-0.04(-2.76%)
Sep 29, 2020
1.390
1.490
1.390
1.450
371,828
+0.08(+5.84%)
Sep 28, 2020
1.350
1.390
1.310
1.370
367,675
+0.04(+3.01%)
Sep 25, 2020
1.340
1.350
1.300
1.330
255,800
-0.03(-2.21%)
Sep 24, 2020
1.320
1.370
1.280
1.360
437,164
+0.05(+3.82%)
Sep 23, 2020
1.400
1.410
1.300
1.310
449,033
-0.12(-8.39%)
Sep 22, 2020
1.410
1.450
1.380
1.430
210,056
+0.03(+2.14%)
Sep 21, 2020
1.440
1.480
1.340
1.400
580,108
-0.07(-4.76%)
Sep 18, 2020
1.520
1.530
1.460
1.470
471,964
-0.05(-3.29%)
Sep 17, 2020
1.500
1.540
1.460
1.520
404,785
+0.00(+0.00%)
Sep 16, 2020
1.590
1.600
1.510
1.520
663,200
-0.04(-2.56%)
Sep 15, 2020
1.620
1.620
1.540
1.560
667,939
-0.02(-1.27%)
Sep 14, 2020
1.710
1.710
1.560
1.580
710,335
-0.08(-4.82%)
Sep 11, 2020
1.780
1.780
1.640
1.660
641,979
-0.09(-5.14%)
Sep 10, 2020
1.690
1.830
1.660
1.750
880,793
+0.07(+4.17%)
Sep 09, 2020
1.620
1.680
1.590
1.680
334,858
+0.10(+6.33%)
Sep 08, 2020
1.600
1.640
1.540
1.580
475,379
-0.07(-4.24%)
Sep 04, 2020
1.650
1.650
1.650
0
-0.02(-1.20%)
Sep 03, 2020
1.600
1.680
1.570
1.670
370,402
+0.06(+3.73%)
Sep 02, 2020
1.620
1.630
1.550
1.610
271,709
-0.01(-0.62%)
Sep 01, 2020
1.690
1.710
1.590
1.620
348,454
-0.02(-1.22%)
Aug 31, 2020
1.680
1.690
1.630
1.640
385,423
-0.03(-1.80%)
Aug 28, 2020
1.620
1.690
1.620
1.670
285,667
+0.08(+5.03%)
Aug 27, 2020
1.670
1.690
1.570
1.590
359,412
-0.07(-4.22%)
Aug 26, 2020
1.560
1.670
1.550
1.660
336,050
+0.09(+5.73%)
Aug 25, 2020
1.600
1.610
1.520
1.570
248,352
-0.02(-1.26%)
Aug 24, 2020
1.620
1.620
1.540
1.590
325,237
-0.01(-0.63%)
Aug 21, 2020
1.660
1.660
1.590
1.600
502,958
-0.08(-4.76%)
Aug 20, 2020
1.680
1.690
1.630
1.680
257,396
+0.03(+1.82%)
Aug 19, 2020
1.720
1.730
1.640
1.650
407,266
-0.09(-5.17%)
Aug 18, 2020
1.850
1.850
1.720
1.740
536,025
-0.06(-3.33%)
Aug 17, 2020
1.780
1.820
1.720
1.800
421,268
+0.10(+5.88%)
Aug 14, 2020
1.720
1.730
1.650
1.700
341,291
-0.01(-0.58%)
Aug 13, 2020
1.640
1.760
1.640
1.710
511,181
+0.09(+5.56%)
Aug 12, 2020
1.690
1.710
1.620
1.620
492,461
-0.03(-1.82%)
Aug 11, 2020
1.690
1.780
1.650
1.650
837,735
-0.16(-8.84%)
Aug 10, 2020
1.870
1.930
1.810
1.810
743,994
-0.04(-2.16%)
Aug 07, 2020
1.830
1.910
1.740
1.850
848,041
-0.04(-2.12%)
Aug 06, 2020
1.960
1.970
1.840
1.890
739,675
-0.04(-2.07%)
Aug 05, 2020
1.990
2.020
1.880
1.930
736,811
-0.01(-0.52%)
Aug 04, 2020
1.850
1.960
1.810
1.940
655,931
+0.07(+3.74%)
Jul 31, 2020
1.870
1.870
1.870
0
+0.08(+4.47%)
Jul 30, 2020
1.790
1.850
1.750
1.790
442,679
-0.09(-4.79%)
Jul 29, 2020
1.940
1.940
1.800
1.880
524,464
-0.04(-2.08%)
Jul 28, 2020
1.880
2.020
1.860
1.920
758,408
+0.00(+0.00%)
Jul 27, 2020
1.950
1.980
1.880
1.920
1,064,722
+0.12(+6.67%)
Jul 24, 2020
1.750
1.810
1.720
1.800
401,458
+0.08(+4.65%)
Jul 23, 2020
1.840
1.840
1.650
1.720
846,243
-0.08(-4.44%)
Jul 22, 2020
1.800
1.920
1.780
1.800
1,326,089
+0.07(+4.05%)
Jul 21, 2020
1.680
1.760
1.670
1.730
858,421
+0.12(+7.45%)
Jul 20, 2020
1.510
1.630
1.510
1.610
814,643
+0.10(+6.62%)
Jul 17, 2020
1.440
1.510
1.430
1.510
644,259
+0.10(+7.09%)
Jul 16, 2020
1.450
1.450
1.390
1.410
491,753
-0.07(-4.73%)
Jul 15, 2020
1.470
1.480
1.400
1.480
504,770
+0.03(+2.07%)
Jul 14, 2020
1.380
1.450
1.380
1.450
372,331
+0.02(+1.40%)
Jul 13, 2020
1.520
1.520
1.390
1.430
705,014
-0.05(-3.38%)
Jul 10, 2020
1.510
1.530
1.470
1.480
303,437
-0.01(-0.67%)
Jul 09, 2020
1.540
1.560
1.420
1.490
544,845
-0.01(-0.67%)
Jul 08, 2020
1.480
1.530
1.470
1.500
365,135
+0.05(+3.45%)
Jul 07, 2020
1.420
1.470
1.370
1.450
536,468
+0.02(+1.40%)
Jul 06, 2020
1.400
1.440
1.360
1.430
493,358
+0.05(+3.62%)
Jul 03, 2020
1.390
1.400
1.370
1.380
173,805
+0.01(+0.73%)
Jul 02, 2020
1.380
1.430
1.350
1.370
517,970
-0.01(-0.72%)
Jun 30, 2020
1.380
1.380
1.380
0
+0.03(+2.22%)
Jun 29, 2020
1.340
1.380
1.340
1.350
404,002
+0.03(+2.27%)
Jun 26, 2020
1.260
1.350
1.220
1.320
727,824
+0.06(+4.76%)
Jun 25, 2020
1.270
1.270
1.240
1.260
113,635
+0.02(+1.61%)
Jun 24, 2020
1.330
1.330
1.240
1.240
359,585
-0.07(-5.34%)
Jun 23, 2020
1.290
1.310
1.270
1.310
535,054
+0.05(+3.97%)
Jun 22, 2020
1.230
1.300
1.230
1.260
292,507
+0.03(+2.44%)
Jun 19, 2020
1.220
1.250
1.190
1.230
297,357
+0.04(+3.36%)
Jun 18, 2020
1.260
1.260
1.180
1.190
297,276
-0.06(-4.80%)
Jun 17, 2020
1.250
1.250
1.220
1.250
162,094
+0.02(+1.63%)
Jun 16, 2020
1.290
1.290
1.210
1.230
326,090
-0.05(-3.91%)
Jun 15, 2020
1.220
1.290
1.160
1.280
324,832
+0.04(+3.23%)
Jun 12, 2020
1.280
1.310
1.240
1.240
362,587
-0.01(-0.80%)
Jun 11, 2020
1.340
1.380
1.250
1.250
628,610
-0.11(-8.09%)
Jun 10, 2020
1.350
1.380
1.270
1.360
403,767
+0.02(+1.49%)
Jun 09, 2020
1.360
1.380
1.310
1.340
322,019
-0.01(-0.74%)
Jun 08, 2020
1.350
1.390
1.330
1.350
251,029
+0.03(+2.27%)
Jun 05, 2020
1.280
1.340
1.240
1.320
410,526
-0.02(-1.49%)
Jun 04, 2020
1.300
1.400
1.300
1.340
634,323
+0.07(+5.51%)
Jun 03, 2020
1.290
1.330
1.250
1.270
253,151
-0.04(-3.05%)
Jun 02, 2020
1.380
1.400
1.280
1.310
420,102
-0.04(-2.96%)
Jun 01, 2020
1.330
1.370
1.310
1.350
274,576
+0.08(+6.30%)
May 29, 2020
1.320
1.320
1.260
1.270
365,779
+0.02(+1.60%)
May 28, 2020
1.210
1.300
1.200
1.250
738,686
+0.09(+7.76%)
May 27, 2020
1.110
1.170
1.090
1.160
402,248
+0.05(+4.50%)
May 26, 2020
1.200
1.200
1.110
1.110
488,084
-0.11(-9.02%)
May 25, 2020
1.170
1.220
1.160
1.220
467,931
+0.01(+0.83%)
May 22, 2020
1.100
1.230
1.080
1.210
1,774,456
+0.10(+9.01%)
May 21, 2020
1.160
1.170
1.080
1.110
778,210
-0.07(-5.93%)
May 20, 2020
1.230
1.240
1.160
1.180
867,087
-0.07(-5.60%)
May 19, 2020
1.240
1.310
1.200
1.250
1,387,375
-0.08(-6.02%)
May 15, 2020
1.330
1.330
1.330
0
+0.07(+5.56%)
May 14, 2020
1.240
1.310
1.230
1.260
526,343
+0.03(+2.44%)
May 13, 2020
1.340
1.340
1.220
1.230
413,531
-0.09(-6.82%)
May 12, 2020
1.350
1.370
1.310
1.320
223,493
-0.04(-2.94%)
May 11, 2020
1.370
1.380
1.310
1.360
314,706
-0.02(-1.45%)
May 08, 2020
1.350
1.410
1.350
1.380
369,482
+0.02(+1.47%)
May 07, 2020
1.340
1.380
1.300
1.360
706,320
+0.02(+1.49%)
May 06, 2020
1.380
1.380
1.290
1.340
383,955
-0.04(-2.90%)
May 05, 2020
1.410
1.440
1.360
1.380
248,429
-0.03(-2.13%)
May 04, 2020
1.420
1.430
1.380
1.410
368,559
+0.07(+5.22%)
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.