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
Zentek Ltd
(TSV:
ZEN
)
1.490
-0.010 (-0.67%)
Streaming Delayed Price
Updated: 3:57 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:
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
0.3200
0.4000
0.3200
0.4000
650,857
+0.09(+29.03%)
Apr 29, 2020
0.3000
0.3100
0.3000
0.3100
55,990
+0.01(+3.33%)
Apr 28, 2020
0.2900
0.3000
0.2900
0.3000
44,100
+0.01(+3.45%)
Apr 27, 2020
0.2900
0.2900
0.2800
0.2900
48,607
+0.01(+1.75%)
Apr 24, 2020
0.2900
0.2900
0.2800
0.2850
41,999
-0.01(-1.72%)
Apr 23, 2020
0.3000
0.3000
0.2900
0.2900
25,500
+0.00(+0.00%)
Apr 22, 2020
0.2950
0.3000
0.2900
0.2900
29,333
-0.01(-1.69%)
Apr 21, 2020
0.3000
0.3000
0.2900
0.2950
29,638
+0.01(+1.72%)
Apr 20, 2020
0.2900
0.2900
0.2800
0.2900
33,750
+0.00(+0.00%)
Apr 17, 2020
0.2900
0.2900
0.2900
0.2900
10,118
+0.00(+0.00%)
Apr 16, 2020
0.3100
0.3100
0.2900
0.2900
57,058
-0.01(-1.69%)
Apr 15, 2020
0.3000
0.3000
0.2900
0.2950
25,847
+0.01(+1.72%)
Apr 14, 2020
0.3000
0.3000
0.2900
0.2900
104,136
-0.01(-3.33%)
Apr 13, 2020
0.3100
0.3200
0.2950
0.3000
99,525
+0.00(+0.00%)
Apr 09, 2020
0.3000
0.3000
0.3000
0
+0.01(+3.45%)
Apr 08, 2020
0.2900
0.3000
0.2900
0.2900
119,660
+0.00(+0.00%)
Apr 07, 2020
0.2900
0.2900
0.2900
0.2900
17,055
+0.00(+0.00%)
Apr 06, 2020
0.3000
0.3000
0.2900
0.2900
19,500
-0.01(-3.33%)
Apr 03, 2020
0.2700
0.3000
0.2700
0.3000
94,427
+0.04(+15.38%)
Apr 02, 2020
0.2900
0.2900
0.2600
0.2600
86,132
-0.02(-7.14%)
Apr 01, 2020
0.3000
0.3000
0.2800
0.2800
72,590
-0.02(-6.67%)
Mar 31, 2020
0.2900
0.3050
0.2900
0.3000
53,814
+0.01(+3.45%)
Mar 30, 2020
0.3200
0.3200
0.2700
0.2900
52,414
-0.01(-3.33%)
Mar 27, 2020
0.3200
0.3200
0.2900
0.3000
80,943
+0.00(+0.00%)
Mar 26, 2020
0.3200
0.3300
0.3000
0.3000
56,852
-0.01(-1.64%)
Mar 25, 2020
0.2800
0.3050
0.2800
0.3050
23,571
+0.04(+15.09%)
Mar 24, 2020
0.2900
0.2900
0.2650
0.2650
60,380
+0.00(+0.00%)
Mar 23, 2020
0.2700
0.3150
0.2650
0.2650
113,558
+0.00(+0.00%)
Mar 20, 2020
0.2800
0.3000
0.2600
0.2650
27,076
-0.02(-5.36%)
Mar 19, 2020
0.2700
0.3100
0.2650
0.2800
96,337
-0.01(-5.08%)
Mar 18, 2020
0.3100
0.3200
0.2950
0.2950
65,351
-0.01(-1.67%)
Mar 17, 2020
0.3200
0.3200
0.2850
0.3000
179,731
+0.00(+0.00%)
Mar 16, 2020
0.3000
0.3000
0.2800
0.3000
68,913
-0.03(-9.09%)
Mar 13, 2020
0.2900
0.3300
0.2900
0.3300
81,219
+0.05(+15.79%)
Mar 12, 2020
0.3400
0.3400
0.2800
0.2850
180,636
-0.05(-13.64%)
Mar 11, 2020
0.3700
0.3800
0.3300
0.3300
97,844
-0.04(-10.81%)
Mar 10, 2020
0.3900
0.3900
0.3500
0.3700
110,039
-0.02(-5.13%)
Mar 09, 2020
0.4250
0.4250
0.3800
0.3900
195,376
-0.06(-13.33%)
Mar 06, 2020
0.4950
0.4950
0.4500
0.4500
60,465
-0.06(-11.76%)
Mar 05, 2020
0.5300
0.5600
0.5000
0.5100
195,370
-0.02(-3.77%)
Mar 04, 2020
0.5000
0.5300
0.4700
0.5300
95,155
+0.03(+6.00%)
Mar 03, 2020
0.4500
0.5000
0.4500
0.5000
25,973
+0.06(+13.64%)
Mar 02, 2020
0.5000
0.5000
0.4350
0.4400
196,021
-0.03(-6.38%)
Feb 28, 2020
0.4700
0.5200
0.4700
0.4700
77,464
-0.01(-1.05%)
Feb 27, 2020
0.5100
0.5100
0.4700
0.4750
183,620
-0.03(-5.00%)
Feb 26, 2020
0.5000
0.5000
0.4900
0.5000
35,800
+0.02(+3.09%)
Feb 25, 2020
0.5000
0.5000
0.4750
0.4850
71,453
-0.02(-3.00%)
Feb 24, 2020
0.5400
0.5400
0.4850
0.5000
142,320
-0.02(-3.85%)
Feb 21, 2020
0.5300
0.5300
0.5100
0.5200
37,211
+0.01(+1.96%)
Feb 20, 2020
0.5500
0.5700
0.5000
0.5100
122,653
-0.04(-7.27%)
Feb 19, 2020
0.5400
0.5700
0.5200
0.5500
68,931
+0.03(+5.77%)
Feb 18, 2020
0.6000
0.6100
0.5200
0.5200
423,089
-0.02(-3.70%)
Feb 14, 2020
0.5400
0.5400
0.5400
0
+0.08(+17.39%)
Feb 13, 2020
0.3800
0.4600
0.3800
0.4600
327,281
+0.08(+21.05%)
Feb 12, 2020
0.3750
0.3800
0.3750
0.3800
82,450
+0.02(+5.56%)
Feb 11, 2020
0.3750
0.3750
0.3600
0.3600
17,712
-0.01(-2.70%)
Feb 10, 2020
0.3600
0.3700
0.3600
0.3700
147,606
+0.01(+2.78%)
Feb 07, 2020
0.3550
0.3600
0.3500
0.3600
41,250
+0.01(+1.41%)
Feb 06, 2020
0.3450
0.3550
0.3450
0.3550
54,970
+0.01(+4.41%)
Feb 05, 2020
0.3350
0.3400
0.3300
0.3400
38,300
+0.01(+1.49%)
Feb 04, 2020
0.3350
0.3350
0.3250
0.3350
37,200
+0.01(+3.08%)
Feb 03, 2020
0.3350
0.3350
0.3250
0.3250
22,519
+0.00(+0.00%)
Jan 31, 2020
0.3250
0.3250
0.3200
0.3250
9,779
+0.00(+0.00%)
Jan 30, 2020
0.3200
0.3400
0.3200
0.3250
167,560
-0.02(-4.41%)
Jan 29, 2020
0.3450
0.3450
0.3400
0.3400
27,550
-0.00(-1.45%)
Jan 28, 2020
0.3500
0.3500
0.3450
0.3450
5,215
-0.01(-1.43%)
Jan 27, 2020
0.3500
0.3500
0.3500
0.3500
1,383
-0.01(-1.41%)
Jan 24, 2020
0.3500
0.3550
0.3500
0.3550
4,000
+0.01(+2.90%)
Jan 23, 2020
0.3600
0.3600
0.3450
0.3450
32,415
-0.02(-4.17%)
Jan 22, 2020
0.3600
0.3600
0.3600
0.3600
5,020
+0.00(+0.00%)
Jan 21, 2020
0.3600
0.3600
0.3600
0.3600
17,645
+0.00(+0.00%)
Jan 20, 2020
0.3600
0.3600
0.3500
0.3600
66,038
+0.01(+2.86%)
Jan 17, 2020
0.3500
0.3500
0.3400
0.3500
71,050
+0.00(+0.00%)
Jan 16, 2020
0.3500
0.3500
0.3500
181
+0.00(+0.00%)
Jan 15, 2020
0.3400
0.3500
0.3350
0.3500
28,250
+0.00(+0.00%)
Jan 14, 2020
0.3400
0.3500
0.3400
0.3500
14,200
+0.01(+2.94%)
Jan 13, 2020
0.3400
0.3500
0.3300
0.3400
82,143
-0.01(-2.86%)
Jan 10, 2020
0.3400
0.3600
0.3350
0.3500
83,500
-0.01(-2.78%)
Jan 09, 2020
0.3500
0.3600
0.3300
0.3600
90,454
+0.02(+4.35%)
Jan 08, 2020
0.3600
0.3600
0.3450
0.3450
27,541
+0.01(+2.99%)
Jan 07, 2020
0.3500
0.3500
0.3300
0.3350
46,400
-0.01(-1.47%)
Jan 06, 2020
0.3550
0.3600
0.3400
0.3400
39,000
+0.00(+0.00%)
Jan 03, 2020
0.3550
0.3550
0.3400
0.3400
15,000
-0.02(-5.56%)
Jan 02, 2020
0.3600
0.3600
0.3600
0.3600
53,400
+0.00(+0.00%)
Dec 31, 2019
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Dec 30, 2019
0.3600
0.3600
0.3600
0.3600
2,785
+0.01(+1.41%)
Dec 27, 2019
0.3600
0.3700
0.3550
0.3550
77,250
+0.00(+0.00%)
Dec 24, 2019
0.3550
0.3550
0.3550
0
+0.01(+1.43%)
Dec 23, 2019
0.3700
0.3700
0.3500
0.3500
99,350
-0.02(-5.41%)
Dec 20, 2019
0.3600
0.3700
0.3500
0.3700
122,509
+0.02(+5.71%)
Dec 19, 2019
0.3450
0.3500
0.3450
0.3500
3,300
+0.00(+0.00%)
Dec 18, 2019
0.3500
0.3500
0.3450
0.3500
132,000
+0.00(+0.00%)
Dec 17, 2019
0.3600
0.3650
0.3500
0.3500
17,999
+0.00(+0.00%)
Dec 16, 2019
0.3400
0.3500
0.3300
0.3500
35,866
+0.01(+2.94%)
Dec 13, 2019
0.3500
0.3500
0.3400
0.3400
2,300
+0.01(+1.49%)
Dec 12, 2019
0.3500
0.3550
0.3350
0.3350
44,400
-0.02(-5.63%)
Dec 11, 2019
0.3500
0.3550
0.3500
0.3550
5,505
+0.02(+5.97%)
Dec 10, 2019
0.3600
0.3600
0.3200
0.3350
78,641
-0.02(-5.63%)
Dec 09, 2019
0.3600
0.3700
0.3550
0.3550
38,230
-0.01(-2.74%)
Dec 06, 2019
0.3650
0.3650
0.3650
400
+0.00(+0.00%)
Dec 05, 2019
0.3700
0.3700
0.3650
0.3650
4,000
-0.01(-1.35%)
Dec 04, 2019
0.3700
0.3700
0.3600
0.3700
17,014
-0.01(-1.33%)
Dec 03, 2019
0.3600
0.3750
0.3550
0.3750
19,600
+0.01(+2.74%)
Dec 02, 2019
0.3650
0.3650
0.3650
0.3650
14,400
+0.01(+1.39%)
Nov 29, 2019
0.3750
0.3750
0.3500
0.3600
145,639
-0.02(-4.00%)
Nov 28, 2019
0.3750
0.3750
0.3700
0.3750
42,600
+0.00(+0.00%)
Nov 27, 2019
0.3750
0.3750
0.3700
0.3750
24,345
+0.00(+0.00%)
Nov 26, 2019
0.3800
0.3800
0.3750
0.3750
7,055
+0.00(+0.00%)
Nov 25, 2019
0.3700
0.3800
0.3700
0.3750
24,556
+0.01(+2.74%)
Nov 22, 2019
0.3700
0.3700
0.3650
0.3650
10,330
-0.01(-1.35%)
Nov 21, 2019
0.3700
0.3700
0.3700
0.3700
12,000
-0.02(-3.90%)
Nov 20, 2019
0.3600
0.3850
0.3600
0.3850
57,175
+0.02(+4.05%)
Nov 19, 2019
0.3600
0.3800
0.3600
0.3700
79,523
+0.01(+1.37%)
Nov 18, 2019
0.3650
0.3700
0.3600
0.3650
12,448
-0.01(-1.35%)
Nov 15, 2019
0.3750
0.3750
0.3700
0.3700
28,700
+0.00(+0.00%)
Nov 14, 2019
0.3800
0.3800
0.3700
0.3700
34,450
-0.01(-2.63%)
Nov 13, 2019
0.3600
0.3800
0.3600
0.3800
49,170
+0.02(+5.56%)
Nov 12, 2019
0.3800
0.3800
0.3600
0.3600
44,154
-0.02(-5.26%)
Nov 11, 2019
0.3750
0.3800
0.3700
0.3800
45,000
-0.01(-1.30%)
Nov 08, 2019
0.3800
0.3850
0.3700
0.3850
16,038
+0.01(+1.32%)
Nov 07, 2019
0.3800
0.3800
0.3800
0.3800
5,880
+0.01(+2.70%)
Nov 06, 2019
0.3800
0.3800
0.3700
0.3700
7,503
+0.00(+0.00%)
Nov 05, 2019
0.3800
0.3800
0.3700
0.3700
13,250
-0.01(-2.63%)
Nov 04, 2019
0.3800
0.3850
0.3800
0.3800
33,892
+0.00(+0.00%)
Nov 01, 2019
0.3800
0.3850
0.3800
0.3800
93,000
+0.01(+2.70%)
Oct 31, 2019
0.3800
0.3800
0.3700
0.3700
31,900
-0.01(-1.33%)
Oct 30, 2019
0.3800
0.3800
0.3700
0.3750
29,500
+0.00(+0.00%)
Oct 29, 2019
0.3750
0.3750
0.3750
300
+0.00(+0.00%)
Oct 28, 2019
0.3750
0.3750
0.3750
0.3750
10,499
-0.02(-3.85%)
Oct 25, 2019
0.3900
0.3900
0.3800
0.3900
14,538
-0.01(-1.27%)
Oct 24, 2019
0.3900
0.3950
0.3900
0.3950
2,500
+0.01(+1.28%)
Oct 23, 2019
0.3950
0.3950
0.3900
0.3900
14,400
-0.01(-1.27%)
Oct 22, 2019
0.3950
0.3950
0.3950
0.3950
3,000
+0.01(+1.28%)
Oct 21, 2019
0.3900
0.3900
0.3900
225
+0.00(+0.00%)
Oct 18, 2019
0.3900
0.3900
0.3850
0.3900
9,808
+0.00(+0.00%)
Oct 17, 2019
0.3750
0.3900
0.3750
0.3900
23,584
+0.04(+9.86%)
Oct 16, 2019
0.3700
0.3700
0.3500
0.3550
68,100
-0.02(-4.05%)
Oct 15, 2019
0.3750
0.3750
0.3700
0.3700
12,181
+0.00(+0.00%)
Oct 11, 2019
0.3700
0.3700
0.3700
0
-0.02(-3.90%)
Oct 10, 2019
0.3850
0.3900
0.3700
0.3850
61,251
+0.00(+0.00%)
Oct 09, 2019
0.3600
0.3850
0.3450
0.3850
26,000
+0.04(+10.00%)
Oct 08, 2019
0.3750
0.3750
0.3500
0.3500
56,050
-0.02(-5.41%)
Oct 07, 2019
0.3800
0.3800
0.3700
0.3700
19,241
+0.00(+0.00%)
Oct 04, 2019
0.3800
0.3800
0.3650
0.3700
46,336
-0.01(-1.33%)
Oct 03, 2019
0.3800
0.3800
0.3700
0.3750
13,500
-0.01(-1.32%)
Oct 02, 2019
0.3850
0.3850
0.3600
0.3800
18,500
-0.01(-1.30%)
Oct 01, 2019
0.3900
0.3900
0.3800
0.3850
49,933
-0.01(-1.28%)
Sep 30, 2019
0.4000
0.4000
0.3900
0.3900
95,978
-0.01(-2.50%)
Sep 27, 2019
0.4250
0.4250
0.3900
0.4000
297,334
+0.01(+2.56%)
Sep 26, 2019
0.4300
0.4300
0.3900
0.3900
45,844
-0.04(-9.30%)
Sep 25, 2019
0.4300
0.4400
0.4200
0.4300
18,941
+0.01(+2.38%)
Sep 24, 2019
0.4200
0.4250
0.4150
0.4200
111,100
+0.00(+0.00%)
Sep 23, 2019
0.4300
0.4300
0.4200
0.4200
58,280
+0.00(+0.00%)
Sep 20, 2019
0.4450
0.4500
0.4200
0.4200
70,229
-0.01(-2.33%)
Sep 19, 2019
0.4200
0.4400
0.4200
0.4300
22,600
-0.01(-1.15%)
Sep 18, 2019
0.4450
0.4450
0.4350
0.4350
13,050
-0.01(-1.14%)
Sep 17, 2019
0.4600
0.4650
0.4200
0.4400
355,219
-0.02(-4.35%)
Sep 16, 2019
0.4400
0.4600
0.4150
0.4600
188,823
+0.02(+4.55%)
Sep 13, 2019
0.4200
0.4450
0.4150
0.4400
297,493
+0.03(+6.02%)
Sep 12, 2019
0.4000
0.4200
0.4000
0.4150
53,429
+0.02(+5.06%)
Sep 11, 2019
0.4300
0.4300
0.3950
0.3950
295,888
+0.00(+0.00%)
Sep 10, 2019
0.3850
0.4100
0.3850
0.3950
285,076
+0.02(+5.33%)
Sep 09, 2019
0.3900
0.4150
0.3750
0.3750
37,796
-0.01(-2.60%)
Sep 06, 2019
0.4000
0.4000
0.3750
0.3850
119,456
-0.01(-2.53%)
Sep 05, 2019
0.3650
0.4000
0.3650
0.3950
144,770
+0.04(+9.72%)
Sep 04, 2019
0.3400
0.3600
0.3400
0.3600
130,007
+0.02(+5.88%)
Sep 03, 2019
0.3400
0.3400
0.3400
0.3400
2,300
+0.00(+0.00%)
Aug 30, 2019
0.3400
0.3400
0.3400
0
-0.03(-8.11%)
Aug 29, 2019
0.3500
0.3700
0.3500
0.3700
108,985
+0.02(+5.71%)
Aug 28, 2019
0.3400
0.3500
0.3400
0.3500
75,600
+0.02(+6.06%)
Aug 27, 2019
0.3300
0.3300
0.3200
0.3300
127,200
+0.01(+3.13%)
Aug 26, 2019
0.3200
0.3300
0.3200
0.3200
7,500
-0.01(-3.03%)
Aug 23, 2019
0.3100
0.3300
0.3100
0.3300
53,750
+0.02(+6.45%)
Aug 22, 2019
0.3100
0.3100
0.3100
0.3100
93,500
+0.00(+0.00%)
Aug 21, 2019
0.3000
0.3100
0.3000
0.3100
117,500
+0.01(+3.33%)
Aug 20, 2019
0.3100
0.3100
0.2950
0.3000
75,100
+0.02(+5.26%)
Aug 19, 2019
0.2900
0.2950
0.2850
0.2850
43,744
-0.01(-1.72%)
Aug 16, 2019
0.3000
0.3000
0.2900
0.2900
2,610
-0.02(-6.45%)
Aug 15, 2019
0.3100
0.3200
0.3000
0.3100
57,492
+0.00(+0.00%)
Aug 14, 2019
0.3150
0.3150
0.3100
0.3100
19,400
-0.01(-1.59%)
Aug 13, 2019
0.3300
0.3300
0.3150
0.3150
11,950
-0.01(-1.56%)
Aug 12, 2019
0.3200
0.3200
0.3200
0.3200
8,105
+0.00(+0.00%)
Aug 09, 2019
0.3200
0.3200
0.3000
0.3200
124,645
+0.00(+0.00%)
Aug 08, 2019
0.3300
0.3300
0.3150
0.3200
46,999
-0.01(-3.03%)
Aug 07, 2019
0.3250
0.3300
0.3200
0.3300
132,965
+0.00(+0.00%)
Aug 06, 2019
0.3350
0.3350
0.3300
0.3300
177,000
-0.01(-2.94%)
Aug 02, 2019
0.3400
0.3400
0.3400
0
+0.03(+9.68%)
Aug 01, 2019
0.2900
0.3100
0.2900
0.3100
519,608
+0.00(+0.00%)
Jul 31, 2019
0.2850
0.3100
0.2850
0.3100
132,050
+0.03(+10.71%)
Jul 30, 2019
0.2900
0.2950
0.2800
0.2800
54,286
-0.00(-1.75%)
Jul 29, 2019
0.3100
0.3100
0.2850
0.2850
26,233
-0.03(-8.06%)
Jul 26, 2019
0.3250
0.3250
0.3000
0.3100
29,460
+0.00(+0.00%)
Jul 25, 2019
0.3300
0.3300
0.3100
0.3100
108,500
-0.02(-6.06%)
Jul 24, 2019
0.3300
0.3300
0.3250
0.3300
39,000
+0.00(+0.00%)
Jul 23, 2019
0.3400
0.3400
0.3300
0.3300
15,470
+0.00(+0.00%)
Jul 22, 2019
0.3300
0.3300
0.3200
0.3300
44,952
+0.01(+3.13%)
Jul 19, 2019
0.3200
0.3200
0.3200
0.3200
15,000
+0.01(+3.23%)
Jul 18, 2019
0.3200
0.3300
0.3100
0.3100
52,000
+0.00(+0.00%)
Jul 17, 2019
0.3100
0.3100
0.3100
0.3100
20,000
+0.00(+0.00%)
Jul 16, 2019
0.3300
0.3300
0.3100
0.3100
27,150
-0.03(-7.46%)
Jul 15, 2019
0.3050
0.3350
0.3050
0.3350
55,490
+0.04(+11.67%)
Jul 12, 2019
0.3200
0.3200
0.3000
0.3000
91,200
-0.02(-6.25%)
Jul 11, 2019
0.3400
0.3400
0.3200
0.3200
43,449
-0.02(-5.88%)
Jul 10, 2019
0.3200
0.3400
0.3200
0.3400
21,603
+0.02(+6.25%)
Jul 09, 2019
0.3100
0.3300
0.3100
0.3200
102,608
+0.01(+3.23%)
Jul 08, 2019
0.3100
0.3100
0.3100
0.3100
34,550
+0.00(+0.00%)
Jul 05, 2019
0.3100
0.3100
0.3000
0.3100
9,108
+0.01(+3.33%)
Jul 04, 2019
0.3000
0.3100
0.3000
0.3000
34,414
-0.01(-3.23%)
Jul 03, 2019
0.3000
0.3100
0.3000
0.3100
40,500
+0.00(+0.00%)
Jul 02, 2019
0.3100
0.3100
0.3000
0.3100
55,526
+0.00(+0.00%)
Jun 28, 2019
0.3100
0.3100
0.3100
0
+0.01(+1.64%)
Jun 27, 2019
0.3100
0.3100
0.3050
0.3050
11,158
-0.01(-1.61%)
Jun 26, 2019
0.3100
0.3100
0.3000
0.3100
110,979
+0.00(+0.00%)
Jun 25, 2019
0.3100
0.3100
0.3000
0.3100
49,418
+0.00(+0.00%)
Jun 24, 2019
0.3050
0.3100
0.3000
0.3100
23,863
+0.01(+1.64%)
Jun 21, 2019
0.3100
0.3100
0.3050
0.3050
16,200
-0.01(-1.61%)
Jun 20, 2019
0.3150
0.3200
0.3100
0.3100
94,000
-0.01(-3.13%)
Jun 19, 2019
0.3200
0.3200
0.3150
0.3200
25,000
+0.00(+0.00%)
Jun 18, 2019
0.3050
0.3300
0.3050
0.3200
128,059
+0.01(+3.23%)
Jun 17, 2019
0.3100
0.3150
0.3100
0.3100
55,925
+0.00(+0.00%)
Jun 14, 2019
0.3100
0.3150
0.3100
0.3100
84,227
+0.00(+0.00%)
Jun 13, 2019
0.3200
0.3200
0.3100
0.3100
94,800
-0.01(-1.59%)
Jun 12, 2019
0.3300
0.3300
0.3050
0.3150
47,100
-0.01(-1.56%)
Jun 11, 2019
0.3300
0.3300
0.3200
0.3200
39,000
-0.01(-3.03%)
Jun 10, 2019
0.3450
0.3450
0.3300
0.3300
22,708
-0.01(-2.94%)
Jun 07, 2019
0.3600
0.3600
0.3400
0.3400
132,096
-0.01(-2.86%)
Jun 06, 2019
0.3550
0.3550
0.3500
0.3500
37,156
-0.01(-2.78%)
Jun 04, 2019
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Jun 03, 2019
0.3650
0.3650
0.3600
0.3600
80,516
-0.01(-1.37%)
May 31, 2019
0.3700
0.3700
0.3600
0.3650
68,763
+0.00(+0.00%)
May 30, 2019
0.3700
0.3700
0.3600
0.3650
236,343
-0.01(-1.35%)
May 29, 2019
0.3700
0.3700
0.3600
0.3700
30,800
+0.00(+0.00%)
May 27, 2019
0.3700
0.3700
0.3700
0
+0.01(+2.78%)
May 24, 2019
0.3700
0.3700
0.3600
0.3600
70,279
+0.00(+0.00%)
May 23, 2019
0.3650
0.3650
0.3600
0.3600
124,480
-0.01(-2.70%)
May 22, 2019
0.3700
0.3700
0.3600
0.3700
126,000
+0.01(+1.37%)
May 21, 2019
0.3700
0.3700
0.3650
0.3650
44,001
+0.00(+0.00%)
May 17, 2019
0.3650
0.3650
0.3650
0
+0.00(+0.00%)
May 16, 2019
0.3800
0.3800
0.3600
0.3650
180,400
-0.02(-3.95%)
May 15, 2019
0.3850
0.3850
0.3800
0.3800
4,500
+0.00(+0.00%)
May 14, 2019
0.3750
0.3800
0.3750
0.3800
20,636
+0.01(+1.33%)
May 13, 2019
0.3800
0.3900
0.3750
0.3750
15,747
-0.02(-3.85%)
May 10, 2019
0.3800
0.3900
0.3800
0.3900
37,100
+0.00(+0.00%)
May 09, 2019
0.3900
0.3900
0.3850
0.3900
56,500
+0.01(+1.30%)
May 08, 2019
0.3750
0.3900
0.3750
0.3850
149,840
+0.01(+2.67%)
May 07, 2019
0.3800
0.3800
0.3750
0.3750
26,550
+0.01(+1.35%)
May 06, 2019
0.3600
0.3700
0.3600
0.3700
52,000
+0.01(+2.78%)
May 03, 2019
0.3700
0.3700
0.3600
0.3600
14,100
-0.01(-1.37%)
May 02, 2019
0.3700
0.3700
0.3600
0.3650
57,538
-0.02(-3.95%)
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.