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
Mindset Pharma Inc
(OP:
MSSTF
)
0.5381
UNCHANGED
Last Price
Updated: 3:55 PM EDT, Oct 24, 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 29, 2022
0.3534
0.3600
0.3463
0.3463
19,057
-0.00(-0.03%)
Apr 28, 2022
0.3562
0.3569
0.3234
0.3464
18,283
-0.01(-3.78%)
Apr 27, 2022
0.3548
0.3700
0.3173
0.3600
48,228
-0.01(-3.23%)
Apr 26, 2022
0.3626
0.3725
0.3626
0.3720
7,478
+0.01(+2.59%)
Apr 25, 2022
0.3740
0.4100
0.3600
0.3626
50,915
-0.04(-10.69%)
Apr 22, 2022
0.4170
0.4285
0.3939
0.4060
116,257
+0.02(+4.75%)
Apr 21, 2022
0.3873
0.3958
0.3873
0.3876
2,300
-0.01(-1.87%)
Apr 20, 2022
0.3670
0.4054
0.3670
0.3950
14,288
+0.01(+1.41%)
Apr 19, 2022
0.4038
0.4100
0.3744
0.3895
36,019
-0.02(-4.58%)
Apr 18, 2022
0.4159
0.4275
0.4020
0.4082
38,309
-0.02(-4.51%)
Apr 14, 2022
0.3921
0.4275
0.3900
0.4275
12,666
+0.02(+6.08%)
Apr 13, 2022
0.4100
0.4121
0.4000
0.4030
25,500
-0.00(-0.49%)
Apr 12, 2022
0.4165
0.4200
0.3929
0.4050
62,776
-0.01(-2.29%)
Apr 11, 2022
0.4000
0.4145
0.3992
0.4145
28,510
-0.03(-5.69%)
Apr 08, 2022
0.4164
0.4425
0.4164
0.4395
9,415
-0.00(-0.16%)
Apr 07, 2022
0.4574
0.4574
0.4330
0.4402
23,373
-0.02(-3.55%)
Apr 06, 2022
0.4360
0.4587
0.4360
0.4564
4,395
+0.00(+0.07%)
Apr 05, 2022
0.5130
0.5130
0.4526
0.4561
6,509
-0.01(-2.65%)
Apr 04, 2022
0.4500
0.4685
0.4446
0.4685
20,849
+0.02(+4.11%)
Apr 01, 2022
0.4500
0.4560
0.4500
0.4500
2,349
-0.01(-1.32%)
Mar 31, 2022
0.4450
0.4849
0.4450
0.4560
4,565
-0.01(-1.30%)
Mar 30, 2022
0.4600
0.4620
0.4380
0.4620
3,930
+0.02(+4.22%)
Mar 29, 2022
0.4463
0.4671
0.4290
0.4433
15,488
-0.01(-2.46%)
Mar 28, 2022
0.4580
0.5166
0.4440
0.4545
9,515
-0.04(-8.84%)
Mar 25, 2022
0.5260
0.5260
0.4772
0.4986
19,321
+0.02(+3.59%)
Mar 24, 2022
0.4230
0.4900
0.4230
0.4813
21,455
+0.01(+1.33%)
Mar 23, 2022
0.4900
0.4900
0.4600
0.4750
23,405
-0.02(-3.06%)
Mar 22, 2022
0.5485
0.5485
0.4900
0.4900
19,714
-0.06(-10.50%)
Mar 21, 2022
0.5252
0.5475
0.5021
0.5475
14,300
+0.04(+8.42%)
Mar 18, 2022
0.4869
0.5136
0.4869
0.5050
9,500
+0.01(+2.83%)
Mar 17, 2022
0.4400
0.5099
0.4400
0.4911
30,341
+0.05(+10.86%)
Mar 16, 2022
0.4213
0.4430
0.4213
0.4430
13,020
+0.04(+9.63%)
Mar 15, 2022
0.4300
0.4408
0.4041
0.4041
17,765
-0.03(-6.85%)
Mar 14, 2022
0.4746
0.4750
0.4238
0.4338
8,916
-0.04(-8.67%)
Mar 11, 2022
0.4750
0.4750
0.4750
0.4750
1,000
+0.02(+3.60%)
Mar 10, 2022
0.4480
0.4811
0.4344
0.4585
124,414
+0.02(+5.74%)
Mar 09, 2022
0.4102
0.4393
0.4033
0.4336
23,870
+0.04(+9.77%)
Mar 08, 2022
0.4200
0.4300
0.3950
0.3950
52,678
-0.02(-4.03%)
Mar 07, 2022
0.4220
0.4455
0.4000
0.4116
31,230
-0.04(-9.44%)
Mar 04, 2022
0.4292
0.4545
0.4292
0.4545
10,530
+0.02(+4.48%)
Mar 03, 2022
0.4800
0.4800
0.4350
0.4350
52,596
-0.04(-8.42%)
Mar 02, 2022
0.4390
0.4939
0.4390
0.4750
10,346
+0.03(+7.18%)
Mar 01, 2022
0.4613
0.4804
0.4432
0.4432
14,213
-0.05(-10.93%)
Feb 28, 2022
0.4490
0.5087
0.4490
0.4976
16,031
-0.00(-0.48%)
Feb 25, 2022
0.4890
0.5023
0.4882
0.5000
20,978
+0.00(+0.00%)
Feb 24, 2022
0.4810
0.5000
0.4247
0.5000
105,072
+0.01(+2.94%)
Feb 23, 2022
0.4787
0.4857
0.4670
0.4857
6,110
+0.01(+1.19%)
Feb 22, 2022
0.5360
0.5620
0.4800
0.4800
75,372
-0.07(-12.73%)
Feb 18, 2022
0.5500
0
+0.00(+0.24%)
Feb 17, 2022
0.5472
0.5840
0.5200
0.5487
113,477
+0.05(+9.89%)
Feb 16, 2022
0.5275
0.5278
0.4919
0.4993
29,935
-0.01(-2.17%)
Feb 15, 2022
0.5036
0.5104
0.4912
0.5104
27,623
+0.00(+0.69%)
Feb 14, 2022
0.5280
0.5720
0.4944
0.5069
31,085
-0.03(-6.39%)
Feb 11, 2022
0.5579
0.5762
0.5415
0.5415
9,352
-0.02(-2.71%)
Feb 10, 2022
0.5753
0.5804
0.5566
0.5566
6,570
-0.02(-3.25%)
Feb 09, 2022
0.5524
0.6132
0.5524
0.5753
11,288
+0.01(+2.35%)
Feb 08, 2022
0.6210
0.6210
0.5583
0.5621
16,867
-0.04(-6.46%)
Feb 07, 2022
0.6910
0.6910
0.5637
0.6009
25,275
-0.03(-4.47%)
Feb 04, 2022
0.6800
0.6800
0.6147
0.6290
39,624
-0.01(-0.94%)
Feb 03, 2022
0.6700
0.6300
0.6350
13,962
-0.03(-4.84%)
Feb 02, 2022
0.6830
0.7016
0.6644
0.6673
27,126
-0.02(-2.58%)
Feb 01, 2022
0.6091
0.6938
0.6091
0.6850
48,049
+0.09(+15.69%)
Jan 31, 2022
0.6570
0.6570
0.5900
0.5921
48,346
+0.02(+2.97%)
Jan 28, 2022
0.5000
0.5750
0.5000
0.5750
62,379
+0.09(+17.85%)
Jan 27, 2022
0.4693
0.5188
0.4693
0.4879
5,645
+0.03(+6.30%)
Jan 26, 2022
0.5104
0.5300
0.4590
0.4590
31,163
-0.02(-3.37%)
Jan 25, 2022
0.4279
0.4917
0.4016
0.4750
51,772
+0.07(+15.85%)
Jan 24, 2022
0.4600
0.4798
0.4100
0.4100
44,237
-0.09(-17.32%)
Jan 21, 2022
0.5571
0.5632
0.4959
0.4959
42,115
-0.08(-13.61%)
Jan 20, 2022
0.6170
0.6170
0.5640
0.5740
52,532
-0.03(-4.33%)
Jan 19, 2022
0.5800
0.6000
0.5650
0.6000
14,970
+0.01(+2.11%)
Jan 18, 2022
0.6800
0.6921
0.5876
0.5876
64,961
-0.10(-14.80%)
Jan 14, 2022
0.6897
0
-0.01(-1.47%)
Jan 13, 2022
0.7287
0.7287
0.7000
0.7000
46,408
+0.00(+0.00%)
Jan 12, 2022
0.6999
0.7206
0.6814
0.7000
45,802
+0.04(+5.92%)
Jan 11, 2022
0.6888
0.6923
0.6609
0.6609
76,190
+0.01(+1.57%)
Jan 10, 2022
0.6124
0.6510
0.6121
0.6507
6,921
+0.02(+2.99%)
Jan 07, 2022
0.6260
0.6400
0.5835
0.6318
68,162
+0.04(+6.31%)
Jan 06, 2022
0.5890
0.6060
0.5682
0.5943
43,349
+0.05(+9.09%)
Jan 05, 2022
0.7573
0.7573
0.5315
0.5448
62,087
-0.14(-20.08%)
Jan 04, 2022
0.6567
0.6860
0.6524
0.6817
37,356
+0.01(+0.99%)
Jan 03, 2022
0.6500
0.6750
0.6100
0.6750
38,752
+0.00(+0.28%)
Dec 31, 2021
0.6900
0.6968
0.6600
0.6731
30,239
+0.02(+2.37%)
Dec 30, 2021
0.6432
0.6800
0.6417
0.6575
47,175
+0.01(+1.84%)
Dec 29, 2021
0.5968
0.6565
0.5968
0.6456
82,864
+0.05(+9.09%)
Dec 28, 2021
0.6000
0.6075
0.5500
0.5918
32,250
+0.00(+0.31%)
Dec 27, 2021
0.5000
0.6000
0.5000
0.5900
47,665
+0.08(+14.63%)
Dec 23, 2021
0.5000
0.5386
0.5000
0.5147
11,097
-0.01(-2.28%)
Dec 22, 2021
0.4987
0.5294
0.4987
0.5267
5,683
+0.01(+2.41%)
Dec 21, 2021
0.5271
0.5354
0.5143
0.5143
18,263
-0.01(-2.04%)
Dec 20, 2021
0.4600
0.5345
0.4600
0.5250
28,815
+0.06(+13.76%)
Dec 17, 2021
0.4357
0.4615
0.4357
0.4615
10,041
+0.02(+3.78%)
Dec 16, 2021
0.4600
0.4697
0.4446
0.4447
16,687
-0.02(-4.32%)
Dec 15, 2021
0.4220
0.4743
0.4220
0.4648
38,245
+0.01(+3.29%)
Dec 14, 2021
0.4650
0.4668
0.4411
0.4500
62,188
-0.02(-3.72%)
Dec 13, 2021
0.5000
0.5200
0.4674
0.4674
73,853
-0.05(-10.12%)
Dec 10, 2021
0.5299
0.5299
0.5100
0.5200
32,524
-0.00(-0.91%)
Dec 09, 2021
0.5152
0.5333
0.5145
0.5248
2,980
-0.00(-0.79%)
Dec 08, 2021
0.5302
0.5302
0.5190
0.5290
20,565
-0.00(-0.11%)
Dec 07, 2021
0.5375
0.5404
0.5296
0.5296
9,504
-0.01(-1.47%)
Dec 06, 2021
0.5042
0.5391
0.5003
0.5375
67,811
+0.02(+4.63%)
Dec 03, 2021
0.5131
0.5200
0.4992
0.5137
44,214
+0.00(+0.12%)
Dec 02, 2021
0.5185
0.5300
0.5060
0.5131
38,630
-0.03(-5.94%)
Dec 01, 2021
0.5555
0.5555
0.5303
0.5455
14,620
+0.00(+0.89%)
Nov 30, 2021
0.5310
0.5588
0.5301
0.5407
27,133
+0.00(+0.75%)
Nov 29, 2021
0.5700
0.5700
0.5316
0.5367
23,737
-0.01(-2.42%)
Nov 26, 2021
0.5534
0.5600
0.5480
0.5500
8,990
-0.00(-0.83%)
Nov 24, 2021
0.5632
0.5664
0.5462
0.5546
16,417
+0.00(+0.13%)
Nov 23, 2021
0.6000
0.6000
0.5317
0.5539
50,814
-0.04(-6.12%)
Nov 22, 2021
0.6105
0.6118
0.5852
0.5900
27,795
-0.03(-4.07%)
Nov 19, 2021
0.6100
0.6189
0.5918
0.6150
37,710
+0.01(+1.17%)
Nov 18, 2021
0.5755
0.6185
0.5701
0.6079
23,345
+0.03(+5.17%)
Nov 17, 2021
0.5719
0.5975
0.5621
0.5780
39,407
-0.00(-0.34%)
Nov 16, 2021
0.5700
0.5970
0.5700
0.5800
33,499
-0.01(-2.37%)
Nov 15, 2021
0.6275
0.6374
0.5743
0.5941
61,490
-0.03(-5.32%)
Nov 12, 2021
0.6140
0.6388
0.6000
0.6275
67,013
+0.01(+2.12%)
Nov 11, 2021
0.6250
0.6350
0.6008
0.6145
56,144
-0.01(-1.29%)
Nov 10, 2021
0.6800
0.6225
0.6225
41,421
-0.04(-5.68%)
Nov 09, 2021
0.6975
0.6975
0.6585
0.6600
74,604
+0.00(+0.00%)
Nov 08, 2021
0.6667
0.7050
0.6600
0.6600
187,225
-0.01(-1.46%)
Nov 05, 2021
0.6469
0.6759
0.6425
0.6698
160,311
+0.05(+7.24%)
Nov 04, 2021
0.6990
0.6990
0.6020
0.6246
65,485
-0.02(-3.25%)
Nov 03, 2021
0.6201
0.6615
0.6201
0.6456
182,958
+0.03(+4.13%)
Nov 02, 2021
0.5835
0.6200
0.5776
0.6200
39,445
+0.06(+9.73%)
Nov 01, 2021
0.5675
0.5800
0.5555
0.5650
78,144
-0.03(-5.36%)
Oct 29, 2021
0.6380
0.6380
0.5705
0.5970
31,852
-0.00(-0.33%)
Oct 28, 2021
0.5480
0.5990
0.5480
0.5990
8,050
+0.03(+5.09%)
Oct 27, 2021
0.5900
0.5900
0.5700
0.5700
38,188
-0.02(-3.39%)
Oct 26, 2021
0.5650
0.5900
78,564
+0.02(+2.61%)
Oct 25, 2021
0.5900
0.6200
0.5750
0.5750
76,421
-0.04(-6.35%)
Oct 22, 2021
0.5800
0.6200
0.5800
0.6140
39,340
+0.01(+2.33%)
Oct 21, 2021
0.6216
0.6222
0.6000
0.6000
55,940
-0.01(-1.09%)
Oct 20, 2021
0.5850
0.6167
0.5850
0.6066
77,982
+0.01(+1.10%)
Oct 19, 2021
0.6400
0.6400
0.6000
0.6000
95,159
-0.04(-6.00%)
Oct 18, 2021
0.6300
0.6470
0.6100
0.6383
185,650
+0.02(+2.84%)
Oct 15, 2021
0.6220
0.6361
0.5910
0.6207
112,893
-0.00(-0.21%)
Oct 14, 2021
0.6424
0.6434
0.5952
0.6220
59,613
+0.00(+0.53%)
Oct 13, 2021
0.6400
0.6400
0.5975
0.6187
55,288
+0.02(+2.69%)
Oct 12, 2021
0.6400
0.6400
0.5943
0.6025
56,299
-0.03(-4.37%)
Oct 11, 2021
0.6550
0.6550
0.6200
0.6300
55,044
+0.02(+3.28%)
Oct 08, 2021
0.5300
0.6100
0.5300
0.6100
78,748
+0.05(+8.75%)
Oct 07, 2021
0.5550
0.5725
0.5550
0.5609
54,639
-0.01(-1.77%)
Oct 06, 2021
0.5900
0.5900
0.5558
0.5710
64,173
-0.01(-1.55%)
Oct 05, 2021
0.5800
0.5900
0.5768
0.5800
52,453
-0.00(-0.17%)
Oct 04, 2021
0.6800
0.6800
0.5800
0.5810
195,325
-0.05(-7.78%)
Oct 01, 2021
0.6116
0.6477
0.6000
0.6300
73,540
+0.04(+6.35%)
Sep 30, 2021
0.6250
0.6300
0.5924
0.5924
128,528
-0.02(-3.12%)
Sep 29, 2021
0.5741
0.6115
0.5480
0.6115
45,462
+0.04(+7.85%)
Sep 28, 2021
0.6280
0.6280
0.5535
0.5670
89,166
-0.04(-6.74%)
Sep 27, 2021
0.6279
0.6324
0.5800
0.6080
137,388
-0.00(-0.33%)
Sep 24, 2021
0.6105
0.6113
0.5900
0.6100
129,650
-0.02(-3.50%)
Sep 23, 2021
0.6594
0.6940
0.5850
0.6321
242,210
+0.00(+0.33%)
Sep 22, 2021
0.6690
0.7000
0.6109
0.6300
192,971
-0.02(-3.79%)
Sep 21, 2021
0.6410
0.6655
0.6290
0.6548
114,975
+0.03(+4.68%)
Sep 20, 2021
0.6437
0.6810
0.5728
0.6255
249,514
-0.04(-5.76%)
Sep 17, 2021
0.6882
0.7075
0.6506
0.6637
211,980
-0.05(-6.46%)
Sep 16, 2021
0.7440
0.7440
0.6927
0.7095
116,018
-0.00(-0.42%)
Sep 15, 2021
0.7510
0.7547
0.6893
0.7125
191,287
-0.02(-3.32%)
Sep 14, 2021
0.6862
0.7400
0.6700
0.7370
221,821
+0.06(+8.38%)
Sep 13, 2021
0.7073
0.7100
0.6600
0.6800
142,893
-0.03(-3.68%)
Sep 10, 2021
0.7038
0.7476
0.7000
0.7060
50,557
+0.01(+1.58%)
Sep 09, 2021
0.7000
0.7350
0.6607
0.6950
92,133
-0.01(-1.61%)
Sep 08, 2021
0.8089
0.8264
0.6986
0.7064
51,102
-0.09(-11.70%)
Sep 07, 2021
0.8060
0.8060
0.7433
0.8000
73,780
-0.02(-1.91%)
Sep 03, 2021
0.8416
0.8416
0.7752
0.8156
17,259
+0.03(+3.83%)
Sep 02, 2021
0.7672
0.7932
0.7501
0.7855
48,973
+0.03(+3.36%)
Sep 01, 2021
0.7039
0.7600
0.7000
0.7600
67,144
+0.06(+8.84%)
Aug 31, 2021
0.6499
0.7100
0.6499
0.6983
39,188
+0.07(+11.27%)
Aug 30, 2021
0.6638
0.6638
0.6108
0.6276
65,852
-0.01(-1.35%)
Aug 27, 2021
0.6259
0.6408
0.5736
0.6362
53,772
+0.00(+0.71%)
Aug 26, 2021
0.6685
0.6685
0.6317
0.6317
24,154
-0.02(-2.96%)
Aug 25, 2021
0.6625
0.6650
0.6510
0.6510
37,632
-0.01(-1.94%)
Aug 24, 2021
0.7050
0.7050
0.6639
0.6639
17,165
-0.03(-4.47%)
Aug 23, 2021
0.7114
0.7114
0.6630
0.6950
20,144
+0.00(+0.43%)
Aug 20, 2021
0.6999
0.7350
0.6750
0.6920
160,917
-0.02(-2.54%)
Aug 19, 2021
0.6774
0.7250
0.6698
0.7100
69,640
+0.04(+5.95%)
Aug 18, 2021
0.6759
0.6810
0.6650
0.6701
12,679
+0.00(+0.01%)
Aug 17, 2021
0.6999
0.6999
0.6378
0.6700
32,665
-0.02(-2.63%)
Aug 16, 2021
0.7000
0.7840
0.6587
0.6881
34,437
-0.06(-8.25%)
Aug 13, 2021
0.6600
0.7500
0.6321
0.7500
100,936
+0.09(+14.50%)
Aug 12, 2021
0.6500
0.6550
0.6300
0.6550
19,030
+0.02(+2.83%)
Aug 11, 2021
0.6650
0.6681
0.6301
0.6370
82,297
+0.01(+1.48%)
Aug 10, 2021
0.6083
0.6489
0.5826
0.6277
223,590
+0.06(+10.71%)
Aug 09, 2021
0.5898
0.6142
0.5541
0.5670
35,962
+0.02(+3.69%)
Aug 06, 2021
0.5898
0.5898
0.5400
0.5468
11,458
-0.01(-2.36%)
Aug 05, 2021
0.5808
0.5808
0.5500
0.5600
19,950
-0.03(-4.55%)
Aug 04, 2021
0.6101
0.6118
0.5800
0.5867
20,818
-0.05(-7.97%)
Aug 03, 2021
0.6589
0.6693
0.6090
0.6375
74,596
+0.02(+2.82%)
Aug 02, 2021
0.6500
0.6500
0.6100
0.6200
28,420
-0.02(-3.20%)
Jul 30, 2021
0.5721
0.6405
0.5650
0.6405
81,422
+0.09(+16.45%)
Jul 29, 2021
0.4700
0.5551
0.4700
0.5500
36,921
+0.07(+13.64%)
Jul 28, 2021
0.4779
0.4934
0.4765
0.4840
34,492
+0.02(+4.78%)
Jul 27, 2021
0.4383
0.4619
0.4383
0.4619
2,263
+0.02(+3.89%)
Jul 26, 2021
0.4552
0.4570
0.4098
0.4446
13,395
-0.00(-1.09%)
Jul 23, 2021
0.4568
0.4568
0.4136
0.4495
26,649
+0.00(+0.76%)
Jul 22, 2021
0.4100
0.4590
0.4050
0.4461
41,330
+0.05(+12.23%)
Jul 21, 2021
0.3400
0.3975
0.3400
0.3975
25,077
+0.05(+15.65%)
Jul 20, 2021
0.3176
0.3463
0.3176
0.3437
22,070
+0.00(+1.18%)
Jul 19, 2021
0.3500
0.3500
0.3201
0.3397
60,762
-0.04(-11.07%)
Jul 16, 2021
0.3549
0.3820
0.3353
0.3820
41,948
+0.03(+7.00%)
Jul 15, 2021
0.3674
0.3800
0.3554
0.3570
37,167
-0.03(-6.89%)
Jul 14, 2021
0.4000
0.4000
0.3817
0.3834
29,200
-0.01(-1.87%)
Jul 13, 2021
0.3883
0.4050
0.3883
0.3907
46,114
-0.00(-1.01%)
Jul 12, 2021
0.3772
0.4012
0.3762
0.3947
142,600
+0.02(+4.58%)
Jul 09, 2021
0.3840
0.3840
0.3600
0.3774
107,780
+0.01(+1.37%)
Jul 08, 2021
0.3550
0.3723
0.3550
0.3723
42,049
+0.02(+5.41%)
Jul 07, 2021
0.3910
0.3910
0.3389
0.3532
76,289
-0.03(-7.54%)
Jul 06, 2021
0.3750
0.3886
0.3707
0.3820
20,779
+0.01(+2.74%)
Jul 02, 2021
0.3960
0.3960
0.3718
0.3718
25,046
-0.01(-3.68%)
Jul 01, 2021
0.4220
0.4230
0.3860
0.3860
50,309
+0.02(+5.99%)
Jun 30, 2021
0.3600
0.3642
0.3600
0.3642
24,010
+0.01(+2.13%)
Jun 29, 2021
0.3476
0.3566
0.3476
0.3566
582
+0.00(+0.03%)
Jun 28, 2021
0.4053
0.4053
0.3565
0.3565
4,023
-0.02(-4.76%)
Jun 25, 2021
0.3700
0.3743
0.3524
0.3743
1,075
+0.00(+0.05%)
Jun 23, 2021
0.3741
0.3741
0.3741
45
+0.00(+1.11%)
Jun 22, 2021
0.3750
0.3750
0.3700
0.3700
3,673
-0.05(-11.67%)
Jun 21, 2021
0.4211
0.4211
0.4108
0.4189
1,810
-0.00(-0.02%)
Jun 18, 2021
0.4165
0.4295
0.3777
0.4190
27,932
-0.00(-0.62%)
Jun 17, 2021
0.4195
0.4303
0.3886
0.4216
5,986
-0.00(-0.61%)
Jun 16, 2021
0.3886
0.4242
0.3886
0.4242
4,153
+0.04(+11.48%)
Jun 15, 2021
0.3783
0.3843
0.3778
0.3805
21,642
-0.02(-3.91%)
Jun 14, 2021
0.4005
0.4005
0.3681
0.3960
16,984
-0.01(-2.89%)
Jun 11, 2021
0.3784
0.4093
0.3784
0.4078
24,191
+0.01(+2.49%)
Jun 10, 2021
0.3983
0.3983
0.3676
0.3979
2,245
-0.00(-0.08%)
Jun 09, 2021
0.3982
0.3982
0.3982
0.3982
100
+0.00(+1.14%)
Jun 08, 2021
0.4508
0.4646
0.3937
0.3937
56,931
-0.08(-17.03%)
Jun 07, 2021
0.4756
0.5000
0.4649
0.4745
36,245
+0.05(+10.97%)
Jun 04, 2021
0.4317
0.4317
0.4276
0.4276
19,100
+0.03(+7.79%)
Jun 03, 2021
0.3620
0.9446
0.3620
0.3967
17,412
+0.09(+31.05%)
Jun 02, 2021
0.3075
0.3373
0.2991
0.3027
60,955
-0.00(-0.98%)
Jun 01, 2021
0.3283
0.3283
0.3057
0.3057
1,885
-0.02(-6.63%)
May 28, 2021
0.3641
0.3641
0.3200
0.3274
6,207
-0.01(-1.68%)
May 27, 2021
0.3600
0.3600
0.3330
0.3330
14,257
-0.01(-3.06%)
May 26, 2021
0.3186
0.3435
0.2959
0.3435
45,173
+0.02(+7.68%)
May 25, 2021
0.3500
0.3500
0.3190
0.3190
3,045
-0.05(-13.99%)
May 24, 2021
0.3709
0.3709
0.3709
0.3709
225
+0.03(+9.60%)
May 21, 2021
0.3496
0.3496
0.3320
0.3384
5,308
-0.01(-4.03%)
May 20, 2021
0.3200
0.3526
0.3158
0.3526
20,671
+0.05(+16.91%)
May 19, 2021
0.3270
0.3270
0.3000
0.3016
15,238
-0.02(-6.97%)
May 18, 2021
0.3273
0.3297
0.3242
0.3242
3,855
+0.01(+3.58%)
May 17, 2021
0.3334
0.3355
0.3130
0.3130
33,089
-0.01(-4.19%)
May 14, 2021
0.3200
0.3267
0.3143
0.3267
24,735
-0.00(-0.09%)
May 13, 2021
0.3386
0.3469
0.3270
0.3270
13,980
-0.01(-2.13%)
May 11, 2021
0.3341
0.3341
0.3341
50
-0.02(-4.54%)
May 10, 2021
0.3700
0.3700
0.3370
0.3500
19,996
+0.00(+0.95%)
May 07, 2021
0.3476
0.3564
0.3370
0.3467
49,248
-0.01(-2.72%)
May 06, 2021
0.3944
0.3944
0.3564
0.3564
67,077
-0.01(-3.68%)
May 05, 2021
0.3843
0.3843
0.3700
0.3700
5,945
-0.01(-2.40%)
May 04, 2021
0.3946
0.4050
0.3791
0.3791
8,098
-0.02(-4.27%)
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.