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
Vaporbrands International Inc
(OP:
VAPR
)
0.0094
+0.0003 (+3.30%)
Streaming Delayed Price
Updated: 1:12 PM EDT, Jun 12, 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, 2019
0.0094
0.0095
0.0087
0.0093
340,600
+0.00(+0.00%)
Apr 29, 2019
0.0095
0.0095
0.0086
0.0093
589,099
-0.00(-2.11%)
Apr 26, 2019
0.0100
0.0108
0.0085
0.0095
924,700
-0.00(-12.04%)
Apr 25, 2019
0.0115
0.0115
0.0093
0.0108
272,957
-0.00(-6.90%)
Apr 24, 2019
0.0106
0.0117
0.0106
0.0116
175,750
+0.00(+10.48%)
Apr 23, 2019
0.0105
0.0112
0.0087
0.0105
732,989
-0.00(-6.25%)
Apr 22, 2019
0.0129
0.0148
0.0102
0.0112
836,445
-0.00(-6.67%)
Apr 18, 2019
0.0130
0.0164
0.0102
0.0120
1,400,400
-0.00(-26.83%)
Apr 17, 2019
0.0190
0.0190
0.0132
0.0164
1,049,641
+0.00(+2.50%)
Apr 16, 2019
0.0220
0.0240
0.0131
0.0160
1,841,588
-0.00(-20.00%)
Apr 15, 2019
0.0230
0.0240
0.0180
0.0200
1,399,665
-0.00(-17.36%)
Apr 12, 2019
0.0275
0.0275
0.0230
0.0242
1,345,700
-0.00(-12.00%)
Apr 11, 2019
0.0245
0.0280
0.0210
0.0275
3,673,891
+0.00(+19.57%)
Apr 10, 2019
0.0195
0.0230
0.0150
0.0230
1,385,594
+0.00(+9.52%)
Apr 09, 2019
0.0100
0.0232
0.0088
0.0210
3,522,899
+0.00(+30.43%)
Apr 08, 2019
0.0100
0.0161
0.0076
0.0161
218,128
+0.01(+61.00%)
Apr 05, 2019
0.0090
0.0100
0.0090
0.0100
8,300
+0.00(+1.01%)
Apr 04, 2019
0.0098
0.0099
0.0089
0.0099
95,200
+0.00(+4.21%)
Apr 03, 2019
0.0095
0.0095
0.0095
0.0095
149,920
+0.00(+0.00%)
Apr 02, 2019
0.0090
0.0095
0.0089
0.0095
92,122
+0.00(+6.74%)
Apr 01, 2019
0.0089
0.0089
0.0089
0.0089
10,000
-0.00(-1.11%)
Mar 29, 2019
0.0095
0.0095
0.0090
0.0090
67,500
-0.00(-6.25%)
Mar 28, 2019
0.0096
0.0096
0.0096
1
+0.00(+0.00%)
Mar 27, 2019
0.0096
0.0096
0.0096
0.0096
1,500
+0.00(+0.00%)
Mar 26, 2019
0.0090
0.0096
0.0090
0.0096
65,800
+0.00(+6.67%)
Mar 25, 2019
0.0087
0.0100
0.0087
0.0090
78,840
-0.00(-5.26%)
Mar 22, 2019
0.0088
0.0095
0.0088
0.0095
88,200
+0.00(+7.95%)
Mar 21, 2019
0.0088
0.0088
0.0088
0.0088
2,501
+0.00(+6.02%)
Mar 20, 2019
0.0079
0.0083
0.0079
0.0083
110,000
+0.00(+10.67%)
Mar 19, 2019
0.0075
0.0076
0.0075
0.0075
151,510
-0.00(-3.85%)
Mar 18, 2019
0.0067
0.0079
0.0067
0.0078
156,645
+0.00(+1.30%)
Mar 15, 2019
0.0079
0.0079
0.0077
0.0077
241,800
+0.00(+6.94%)
Mar 14, 2019
0.0075
0.0095
0.0068
0.0072
132,489
-0.00(-4.00%)
Mar 13, 2019
0.0067
0.0075
0.0067
0.0075
26,000
+0.00(+8.70%)
Mar 12, 2019
0.0066
0.0076
0.0065
0.0069
438,696
+0.00(+2.99%)
Mar 11, 2019
0.0075
0.0075
0.0067
0.0067
16,451
-0.00(-10.67%)
Mar 06, 2019
0.0075
0.0075
0.0075
0
-0.00(-8.54%)
Mar 05, 2019
0.0075
0.0082
0.0070
0.0082
103,100
+0.00(+12.33%)
Mar 04, 2019
0.0069
0.0090
0.0069
0.0073
5,700
-0.00(-17.05%)
Mar 01, 2019
0.0069
0.0088
0.0069
0.0088
29,700
+0.00(+3.53%)
Feb 28, 2019
0.0072
0.0085
0.0070
0.0085
46,000
-0.00(-1.16%)
Feb 27, 2019
0.0091
0.0091
0.0072
0.0086
10,001
-0.00(-5.49%)
Feb 26, 2019
0.0080
0.0091
0.0080
0.0091
3,376
+0.00(+8.33%)
Feb 25, 2019
0.0094
0.0097
0.0068
0.0084
363,581
-0.00(-14.29%)
Feb 22, 2019
0.0098
0.0098
0.0098
0.0098
1,000
-0.00(-1.01%)
Feb 21, 2019
0.0089
0.0099
0.0081
0.0099
263,508
+0.00(+11.24%)
Feb 20, 2019
0.0089
0.0089
0.0081
0.0089
107,000
+0.00(+3.49%)
Feb 19, 2019
0.0089
0.0089
0.0079
0.0086
18,000
-0.00(-2.27%)
Feb 15, 2019
0.0088
0.0088
0.0088
0.0088
12,000
+0.00(+0.00%)
Feb 14, 2019
0.0086
0.0088
0.0075
0.0088
6,503
+0.00(+1.15%)
Feb 13, 2019
0.0089
0.0089
0.0073
0.0087
32,996
+0.00(+2.35%)
Feb 12, 2019
0.0070
0.0086
0.0065
0.0085
307,800
+0.00(+18.06%)
Feb 11, 2019
0.0063
0.0072
0.0063
0.0072
59,900
+0.00(+5.88%)
Feb 07, 2019
0.0068
0.0068
0.0068
0
-0.00(-2.86%)
Feb 06, 2019
0.0070
0.0070
0.0070
0.0070
3,000
+0.00(+4.48%)
Feb 05, 2019
0.0076
0.0076
0.0065
0.0067
51,204
+0.00(+3.08%)
Feb 04, 2019
0.0070
0.0070
0.0065
0.0065
19,500
-0.00(-5.80%)
Jan 31, 2019
0.0069
0.0069
0.0069
0
+0.00(+9.52%)
Jan 30, 2019
0.0076
0.0076
0.0063
0.0063
10,176
-0.00(-8.70%)
Jan 29, 2019
0.0063
0.0069
0.0063
0.0069
1,185
+0.00(+9.52%)
Jan 28, 2019
0.0069
0.0069
0.0063
0.0063
35,799
-0.00(-8.70%)
Jan 25, 2019
0.0069
0.0069
0.0069
0.0069
9,900
-0.00(-1.43%)
Jan 24, 2019
0.0063
0.0076
0.0063
0.0070
11,020
-0.00(-16.67%)
Jan 22, 2019
0.0084
0.0084
0.0084
0
+0.00(+29.23%)
Jan 18, 2019
0.0065
0.0065
0.0065
0.0065
3,500
+0.00(+3.17%)
Jan 17, 2019
0.0061
0.0063
0.0061
0.0063
3,243
-0.00(-17.11%)
Jan 16, 2019
0.0062
0.0085
0.0062
0.0076
51,426
+0.00(+1.33%)
Jan 15, 2019
0.0061
0.0075
0.0061
0.0075
27,100
-0.00(-1.32%)
Jan 14, 2019
0.0076
0.0077
0.0069
0.0076
10,773
+0.00(+0.00%)
Jan 09, 2019
0.0076
0.0076
0.0076
0
+0.00(+16.92%)
Jan 08, 2019
0.0065
0.0065
0.0065
0.0065
1,500
-0.00(-9.72%)
Jan 07, 2019
0.0072
0.0072
0.0072
10
+0.00(+0.00%)
Jan 04, 2019
0.0072
0.0079
0.0066
0.0072
10,000
-0.00(-7.69%)
Jan 03, 2019
0.0078
0.0078
0.0078
0.0078
2,500
+0.00(+18.18%)
Jan 02, 2019
0.0061
0.0066
0.0061
0.0066
480
+0.00(+8.20%)
Dec 31, 2018
0.0061
0.0070
0.0061
0.0061
206,000
-0.00(-12.86%)
Dec 28, 2018
0.0061
0.0070
0.0061
0.0070
16,900
+0.00(+12.90%)
Dec 27, 2018
0.0080
0.0080
0.0061
0.0062
43,945
+0.00(+1.64%)
Dec 26, 2018
0.0081
0.0081
0.0061
0.0061
50,000
-0.00(-15.28%)
Dec 24, 2018
0.0061
0.0081
0.0061
0.0072
15,600
+0.00(+7.46%)
Dec 21, 2018
0.0063
0.0081
0.0063
0.0067
43,500
+0.00(+6.35%)
Dec 20, 2018
0.0073
0.0073
0.0063
0.0063
24,000
-0.00(-24.10%)
Dec 19, 2018
0.0062
0.0083
0.0062
0.0083
7,826
+0.00(+3.75%)
Dec 17, 2018
0.0080
0.0080
0.0080
0
+0.00(+11.11%)
Dec 14, 2018
0.0061
0.0089
0.0060
0.0072
62,700
-0.00(-17.24%)
Dec 13, 2018
0.0077
0.0089
0.0077
0.0087
36,000
+0.00(+8.75%)
Dec 12, 2018
0.0089
0.0089
0.0080
0.0080
92,799
-0.00(-8.05%)
Dec 11, 2018
0.0080
0.0087
0.0080
0.0087
904,900
+0.00(+8.75%)
Dec 10, 2018
0.0089
0.0089
0.0080
0.0080
1,211
-0.00(-13.04%)
Dec 07, 2018
0.0082
0.0092
0.0080
0.0092
123,700
+0.00(+2.22%)
Dec 06, 2018
0.0082
0.0090
0.0080
0.0090
230,391
+0.00(+0.00%)
Dec 03, 2018
0.0090
0.0090
0.0090
0
-0.00(-4.26%)
Nov 30, 2018
0.0094
0.0094
0.0094
11
+0.00(+0.00%)
Nov 29, 2018
0.0081
0.0106
0.0080
0.0094
188,500
-0.00(-1.05%)
Nov 28, 2018
0.0110
0.0117
0.0075
0.0095
202,073
-0.00(-12.84%)
Nov 27, 2018
0.0096
0.0110
0.0096
0.0109
25,199
+0.00(+15.96%)
Nov 26, 2018
0.0110
0.0110
0.0082
0.0094
100,501
-0.00(-12.15%)
Nov 23, 2018
0.0100
0.0107
0.0091
0.0107
20,900
+0.00(+7.00%)
Nov 21, 2018
0.0100
0.0100
0.0100
0
-0.00(-9.09%)
Nov 20, 2018
0.0096
0.0110
0.0075
0.0110
213,700
-0.00(-2.65%)
Nov 19, 2018
0.0099
0.0115
0.0081
0.0113
216,310
+0.00(+13.00%)
Nov 16, 2018
0.0101
0.0101
0.0080
0.0100
222,100
+0.00(+17.65%)
Nov 15, 2018
0.0085
0.0085
0.0085
0.0085
6,349
+0.00(+0.00%)
Nov 14, 2018
0.0085
0.0115
0.0085
0.0085
81,000
+0.00(+0.00%)
Nov 09, 2018
0.0085
0.0085
0.0085
0
-0.00(-5.56%)
Nov 08, 2018
0.0078
0.0090
0.0078
0.0090
20,200
-0.00(-8.16%)
Nov 07, 2018
0.0090
0.0098
0.0087
0.0098
156,990
+0.00(+15.29%)
Nov 05, 2018
0.0085
0.0085
0.0085
0
-0.00(-14.14%)
Nov 02, 2018
0.0100
0.0100
0.0099
0.0099
5,700
+0.00(+0.00%)
Nov 01, 2018
0.0099
0.0100
0.0075
0.0099
133,246
+0.00(+0.00%)
Oct 29, 2018
0.0099
0.0099
0.0099
0
+0.00(+12.50%)
Oct 26, 2018
0.0104
0.0104
0.0088
0.0088
45,800
-0.00(-8.33%)
Oct 25, 2018
0.0100
0.0100
0.0096
0.0096
11,500
+0.00(+3.23%)
Oct 24, 2018
0.0080
0.0093
0.0080
0.0093
15,300
-0.00(-4.12%)
Oct 23, 2018
0.0094
0.0097
0.0076
0.0097
131,983
+0.00(+2.11%)
Oct 22, 2018
0.0095
0.0095
0.0095
0.0095
22,500
+0.00(+1.06%)
Oct 19, 2018
0.0104
0.0104
0.0094
0.0094
12,700
-0.00(-8.74%)
Oct 18, 2018
0.0085
0.0104
0.0075
0.0103
116,525
+0.00(+21.18%)
Oct 17, 2018
0.0117
0.0117
0.0085
0.0085
96,000
-0.00(-22.02%)
Oct 16, 2018
0.0091
0.0112
0.0090
0.0109
271,195
-0.00(-5.22%)
Oct 15, 2018
0.0080
0.0115
0.0080
0.0115
39,000
+0.00(+15.00%)
Oct 12, 2018
0.0115
0.0116
0.0100
0.0100
155,400
-0.00(-12.28%)
Oct 11, 2018
0.0082
0.0114
0.0082
0.0114
85,500
+0.00(+14.00%)
Oct 10, 2018
0.0082
0.0100
0.0082
0.0100
130,699
+0.00(+20.48%)
Oct 09, 2018
0.0080
0.0083
0.0080
0.0083
6,000
-0.00(-7.78%)
Oct 08, 2018
0.0081
0.0090
0.0080
0.0090
120,669
-0.00(-5.26%)
Oct 05, 2018
0.0081
0.0095
0.0081
0.0095
53,000
+0.00(+0.00%)
Oct 04, 2018
0.0116
0.0116
0.0080
0.0095
20,625
-0.00(-15.18%)
Oct 03, 2018
0.0117
0.0117
0.0080
0.0112
38,000
-0.00(-1.75%)
Oct 02, 2018
0.0098
0.0117
0.0080
0.0114
428,601
+0.00(+4.59%)
Oct 01, 2018
0.0106
0.0109
0.0098
0.0109
77,500
-0.00(-0.91%)
Sep 28, 2018
0.0107
0.0110
0.0106
0.0110
111,200
-0.00(-3.51%)
Sep 27, 2018
0.0110
0.0120
0.0107
0.0114
102,500
-0.00(-8.80%)
Sep 26, 2018
0.0116
0.0125
0.0116
0.0125
30,100
+0.00(+0.00%)
Sep 25, 2018
0.0145
0.0158
0.0105
0.0125
236,563
-0.00(-11.97%)
Sep 24, 2018
0.0125
0.0145
0.0124
0.0142
138,579
+0.00(+14.52%)
Sep 21, 2018
0.0120
0.0124
0.0120
0.0124
5,500
+0.00(+3.33%)
Sep 20, 2018
0.0164
0.0164
0.0109
0.0120
562,317
-0.00(-19.46%)
Sep 19, 2018
0.0149
0.0162
0.0132
0.0149
105,751
-0.00(-10.24%)
Sep 18, 2018
0.0166
0.0166
0.0166
0.0166
14,738
-0.00(-4.60%)
Sep 17, 2018
0.0181
0.0181
0.0133
0.0174
227,252
-0.00(-3.87%)
Sep 14, 2018
0.0126
0.0193
0.0122
0.0181
406,100
+0.00(+19.87%)
Sep 13, 2018
0.0185
0.0185
0.0128
0.0151
103,600
-0.00(-5.03%)
Sep 12, 2018
0.0189
0.0189
0.0136
0.0159
17,570
-0.00(-15.87%)
Sep 11, 2018
0.0115
0.0189
0.0111
0.0189
54,701
+0.01(+71.82%)
Sep 10, 2018
0.0129
0.0139
0.0110
0.0110
132,004
-0.00(-13.39%)
Sep 07, 2018
0.0114
0.0127
0.0114
0.0127
65,600
+0.00(+5.83%)
Sep 06, 2018
0.0129
0.0129
0.0120
0.0120
10,575
+0.00(+0.00%)
Sep 05, 2018
0.0123
0.0127
0.0114
0.0120
93,847
+0.00(+0.00%)
Sep 04, 2018
0.0114
0.0120
0.0114
0.0120
79,501
+0.00(+0.00%)
Aug 31, 2018
0.0120
0.0120
0.0120
0
+0.00(+2.56%)
Aug 30, 2018
0.0114
0.0120
0.0114
0.0117
46,150
+0.00(+2.63%)
Aug 29, 2018
0.0113
0.0114
0.0113
0.0114
112,780
+0.00(+10.68%)
Aug 28, 2018
0.0103
0.0103
0.0103
0.0103
251
-0.00(-12.71%)
Aug 27, 2018
0.0120
0.0120
0.0118
0.0118
17,420
-0.00(-4.07%)
Aug 24, 2018
0.0102
0.0123
0.0102
0.0123
5,300
+0.00(+1.65%)
Aug 23, 2018
0.0102
0.0123
0.0102
0.0121
126,879
-0.00(-1.63%)
Aug 22, 2018
0.0101
0.0123
0.0101
0.0123
123,360
+0.00(+0.00%)
Aug 21, 2018
0.0111
0.0128
0.0111
0.0123
86,771
+0.00(+12.84%)
Aug 20, 2018
0.0098
0.0110
0.0086
0.0109
50,980
+0.00(+11.22%)
Aug 17, 2018
0.0097
0.0100
0.0086
0.0098
95,000
-0.00(-10.09%)
Aug 16, 2018
0.0109
0.0109
0.0087
0.0109
13,513
-0.00(-1.80%)
Aug 15, 2018
0.0125
0.0129
0.0087
0.0111
168,950
-0.00(-13.95%)
Aug 14, 2018
0.0100
0.0129
0.0100
0.0129
3,650
+0.00(+10.26%)
Aug 13, 2018
0.0117
0.0117
0.0117
0.0117
1,602
-0.00(-6.40%)
Aug 10, 2018
0.0086
0.0125
0.0086
0.0125
55,800
+0.00(+23.76%)
Aug 09, 2018
0.0087
0.0102
0.0087
0.0101
235,101
+0.00(+12.22%)
Aug 08, 2018
0.0100
0.0101
0.0086
0.0090
237,537
-0.00(-15.09%)
Aug 07, 2018
0.0109
0.0109
0.0100
0.0106
175,875
+0.00(+1.92%)
Aug 06, 2018
0.0106
0.0106
0.0103
0.0104
60,337
-0.00(-7.14%)
Aug 03, 2018
0.0120
0.0120
0.0085
0.0112
198,500
-0.00(-9.68%)
Aug 02, 2018
0.0176
0.0176
0.0110
0.0124
141,569
-0.00(-13.29%)
Aug 01, 2018
0.0120
0.0143
0.0120
0.0143
63,276
+0.00(+5.93%)
Jul 31, 2018
0.0121
0.0149
0.0120
0.0135
320,887
-0.00(-10.60%)
Jul 30, 2018
0.0177
0.0177
0.0121
0.0151
354,090
-0.00(-3.21%)
Jul 27, 2018
0.0141
0.0160
0.0141
0.0156
4,600
+0.00(+0.65%)
Jul 26, 2018
0.0105
0.0177
0.0105
0.0155
359,124
+0.00(+17.07%)
Jul 25, 2018
0.0135
0.0140
0.0104
0.0132
142,000
+0.00(+0.00%)
Jul 24, 2018
0.0145
0.0145
0.0096
0.0132
654,774
+0.00(+8.08%)
Jul 23, 2018
0.0085
0.0150
0.0085
0.0123
198,955
+0.00(+29.90%)
Jul 20, 2018
0.0110
0.0149
0.0094
0.0094
265,716
-0.00(-7.55%)
Jul 19, 2018
0.0075
0.0102
0.0075
0.0102
129,662
+0.00(+17.24%)
Jul 18, 2018
0.0109
0.0109
0.0080
0.0087
401,298
-0.00(-16.35%)
Jul 17, 2018
0.0106
0.0120
0.0082
0.0104
480,281
-0.00(-19.38%)
Jul 16, 2018
0.0124
0.0134
0.0107
0.0129
125,262
+0.00(+4.37%)
Jul 13, 2018
0.0121
0.0146
0.0110
0.0124
83,769
-0.00(-15.40%)
Jul 12, 2018
0.0138
0.0146
0.0136
0.0146
6,400
+0.00(+6.25%)
Jul 11, 2018
0.0149
0.0149
0.0121
0.0138
123,650
-0.00(-9.54%)
Jul 10, 2018
0.0159
0.0159
0.0131
0.0152
187,470
-0.00(-4.40%)
Jul 09, 2018
0.0179
0.0179
0.0142
0.0159
160,876
-0.00(-4.45%)
Jul 06, 2018
0.0143
0.0169
0.0142
0.0166
137,710
+0.00(+7.01%)
Jul 05, 2018
0.0180
0.0180
0.0143
0.0155
199,190
-0.00(-11.24%)
Jul 03, 2018
0.0175
0.0175
0.0175
0
-0.00(-2.67%)
Jul 02, 2018
0.0170
0.0178
0.0158
0.0180
138,600
+0.00(+6.51%)
Jun 29, 2018
0.0170
0.0170
0.0150
0.0169
98,232
-0.00(-0.59%)
Jun 28, 2018
0.0169
0.0170
0.0145
0.0170
310,400
+0.00(+7.05%)
Jun 27, 2018
0.0142
0.0159
0.0142
0.0159
132,500
+0.00(+0.00%)
Jun 26, 2018
0.0170
0.0179
0.0142
0.0159
785,516
-0.00(-15.13%)
Jun 25, 2018
0.0153
0.0200
0.0153
0.0187
388,659
-0.00(-3.56%)
Jun 22, 2018
0.0163
0.0194
0.0163
0.0194
55,500
+0.00(+0.83%)
Jun 21, 2018
0.0153
0.0234
0.0153
0.0192
600,088
+0.00(+10.26%)
Jun 20, 2018
0.0170
0.0194
0.0153
0.0175
158,701
-0.00(-12.31%)
Jun 19, 2018
0.0185
0.0199
0.0171
0.0199
154,000
-0.00(-9.13%)
Jun 18, 2018
0.0190
0.0219
0.0156
0.0219
394,771
+0.00(+2.48%)
Jun 15, 2018
0.0229
0.0229
0.0214
130,277
-0.00(-6.68%)
Jun 14, 2018
0.0170
0.0239
0.0170
0.0229
680,719
+0.01(+29.01%)
Jun 13, 2018
0.0179
0.0180
0.0164
0.0177
298,370
+0.00(+15.86%)
Jun 12, 2018
0.0180
0.0180
0.0152
0.0153
280,315
-0.00(-13.93%)
Jun 11, 2018
0.0172
0.0178
0.0157
0.0178
135,570
+0.00(+1.14%)
Jun 08, 2018
0.0152
0.0180
0.0152
0.0176
658,777
+0.00(+8.31%)
Jun 07, 2018
0.0180
0.0180
0.0153
0.0163
70,000
-0.00(-8.76%)
Jun 06, 2018
0.0180
0.0180
0.0154
0.0178
149,500
-0.00(-1.06%)
Jun 05, 2018
0.0180
0.0180
0.0153
0.0180
75,144
+0.00(+17.65%)
Jun 04, 2018
0.0173
0.0175
0.0152
0.0153
190,451
-0.00(-12.07%)
Jun 01, 2018
0.0166
0.0174
0.0155
0.0174
212,574
+0.00(+4.82%)
May 31, 2018
0.0156
0.0176
0.0155
0.0166
156,899
-0.00(-11.04%)
May 30, 2018
0.0170
0.0199
0.0156
0.0187
116,831
+0.00(+5.01%)
May 29, 2018
0.0226
0.0226
0.0153
0.0178
143,389
-0.01(-24.38%)
May 25, 2018
0.0235
0.0235
0.0235
0
+0.00(+2.40%)
May 24, 2018
0.0259
0.0259
0.0200
0.0230
225,000
-0.00(-2.13%)
May 23, 2018
0.0216
0.0238
0.0211
0.0234
219,947
+0.00(+0.64%)
May 22, 2018
0.0167
0.0290
0.0167
0.0233
912,725
+0.01(+35.07%)
May 21, 2018
0.0198
0.0200
0.0161
0.0173
141,261
-0.00(-17.46%)
May 18, 2018
0.0192
0.0209
0.0165
0.0209
184,498
+0.00(+2.96%)
May 17, 2018
0.0192
0.0203
0.0171
0.0203
214,700
+0.00(+1.50%)
May 16, 2018
0.0211
0.0235
0.0190
0.0200
304,212
-0.00(-9.09%)
May 15, 2018
0.0201
0.0235
0.0201
0.0220
188,050
-0.00(-4.35%)
May 14, 2018
0.0244
0.0244
0.0220
0.0230
101,110
-0.00(-5.74%)
May 11, 2018
0.0221
0.0262
0.0221
0.0244
142,413
-0.00(-2.01%)
May 10, 2018
0.0221
0.0249
0.0221
0.0249
80,320
-0.00(-9.12%)
May 09, 2018
0.0221
0.0274
0.0220
0.0274
287,956
+0.00(+14.17%)
May 08, 2018
0.0275
0.0275
0.0221
0.0240
105,625
+0.00(+10.60%)
May 07, 2018
0.0274
0.0274
0.0216
0.0217
286,601
+0.00(+3.83%)
May 04, 2018
0.0241
0.0241
0.0188
0.0209
259,544
-0.00(-8.33%)
May 03, 2018
0.0274
0.0274
0.0220
0.0228
211,566
-0.00(-16.48%)
May 02, 2018
0.0289
0.0289
0.0240
0.0273
215,296
-0.00(-7.14%)
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.