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
Matinas Biopharma Hl
(NY:
MTNB
)
0.1592
-0.0007 (-0.44%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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 (%)
May 31, 2022
0.7600
0.7700
0.7151
0.7151
237,828
-0.03(-4.65%)
May 27, 2022
0.7600
0.7800
0.7400
0.7500
213,153
+0.00(+0.00%)
May 26, 2022
0.6865
0.7800
0.6865
0.7500
372,308
+0.05(+7.17%)
May 25, 2022
0.6636
0.7000
0.6636
0.6998
178,842
+0.02(+2.76%)
May 24, 2022
0.7100
0.7170
0.6711
0.6810
258,044
-0.02(-3.05%)
May 23, 2022
0.7259
0.7350
0.7000
0.7024
321,439
+0.00(+0.34%)
May 20, 2022
0.6800
0.7200
0.6750
0.7000
382,031
+0.03(+5.25%)
May 19, 2022
0.6800
0.6800
0.6589
0.6651
340,130
+0.01(+2.24%)
May 18, 2022
0.6610
0.6800
0.6410
0.6505
245,066
-0.02(-2.71%)
May 17, 2022
0.6300
0.7000
0.6300
0.6686
743,219
+0.01(+1.30%)
May 16, 2022
0.6808
0.6898
0.6501
0.6600
152,250
-0.01(-1.58%)
May 13, 2022
0.6409
0.7000
0.6409
0.6706
810,858
+0.03(+4.65%)
May 12, 2022
0.6600
0.6713
0.6016
0.6408
337,635
+0.01(+2.01%)
May 11, 2022
0.6200
0.6584
0.6100
0.6282
510,368
-0.02(-3.69%)
May 10, 2022
0.6501
0.6814
0.6200
0.6523
600,148
+0.02(+3.54%)
May 09, 2022
0.7200
0.7500
0.6300
0.6300
1,288,718
-0.09(-12.49%)
May 06, 2022
0.7600
0.7600
0.6909
0.7199
509,612
-0.04(-5.23%)
May 05, 2022
0.7784
0.7784
0.7313
0.7596
394,364
-0.02(-2.24%)
May 04, 2022
0.7300
0.7800
0.7145
0.7770
336,232
+0.05(+6.45%)
May 03, 2022
0.7100
0.7600
0.7001
0.7299
239,320
-0.00(-0.55%)
May 02, 2022
0.7000
0.7400
0.6899
0.7339
361,318
+0.03(+4.10%)
Apr 29, 2022
0.7100
0.7329
0.6900
0.7050
223,377
-0.01(-0.70%)
Apr 28, 2022
0.7100
0.7211
0.6510
0.7100
516,897
+0.03(+4.40%)
Apr 27, 2022
0.7315
0.7609
0.6800
0.6801
790,538
-0.03(-4.75%)
Apr 26, 2022
0.8200
0.8237
0.7103
0.7140
1,238,390
-0.11(-12.93%)
Apr 25, 2022
0.8500
0.8600
0.7922
0.8200
501,129
-0.04(-4.65%)
Apr 22, 2022
0.8500
0.8700
0.8282
0.8600
528,990
+0.04(+4.88%)
Apr 21, 2022
0.8500
0.8901
0.8101
0.8200
488,613
-0.03(-3.54%)
Apr 20, 2022
0.8700
0.8991
0.8330
0.8501
221,908
-0.03(-2.87%)
Apr 19, 2022
0.9100
0.9100
0.8600
0.8752
423,163
-0.02(-1.93%)
Apr 18, 2022
0.9200
0.9201
0.8900
0.8924
267,862
-0.02(-1.93%)
Apr 14, 2022
0.9089
1.000
0.8809
0.9100
1,405,754
+0.02(+2.70%)
Apr 13, 2022
0.8700
0.8910
0.8345
0.8861
758,081
+0.02(+2.87%)
Apr 12, 2022
0.9800
0.9900
0.8452
0.8614
1,689,224
-0.10(-10.04%)
Apr 11, 2022
0.8600
0.9851
0.7805
0.9575
4,957,679
+0.18(+23.25%)
Apr 08, 2022
0.8008
0.8099
0.7580
0.7769
161,318
+0.01(+0.90%)
Apr 07, 2022
0.7801
0.8000
0.7630
0.7700
164,321
-0.01(-1.29%)
Apr 06, 2022
0.8200
0.8250
0.7600
0.7801
630,627
-0.04(-4.87%)
Apr 05, 2022
0.8200
0.8500
0.8010
0.8200
344,880
-0.01(-1.20%)
Apr 04, 2022
0.8000
0.8578
0.7736
0.8300
242,335
+0.03(+3.75%)
Apr 01, 2022
0.7810
0.8500
0.7810
0.8000
272,247
-0.00(-0.55%)
Mar 31, 2022
0.8400
0.8367
0.7900
0.8044
458,688
-0.04(-4.80%)
Mar 30, 2022
0.8536
0.8700
0.8310
0.8450
447,946
-0.01(-0.61%)
Mar 29, 2022
0.8200
0.8750
0.7900
0.8502
595,045
+0.02(+3.02%)
Mar 28, 2022
0.8900
0.8950
0.8000
0.8253
686,305
-0.08(-9.31%)
Mar 25, 2022
0.8700
0.9100
0.8300
0.9100
676,415
+0.04(+4.56%)
Mar 24, 2022
0.7600
0.8800
0.7500
0.8703
1,248,321
+0.12(+15.72%)
Mar 23, 2022
0.7400
0.7840
0.7301
0.7521
530,787
-0.01(-1.04%)
Mar 22, 2022
0.7100
0.7800
0.7002
0.7600
1,003,512
+0.04(+5.56%)
Mar 21, 2022
0.7500
0.7600
0.6740
0.7200
1,693,933
+0.02(+2.86%)
Mar 18, 2022
0.5845
0.7100
0.5845
0.7000
874,996
+0.11(+19.05%)
Mar 17, 2022
0.5673
0.5998
0.5643
0.5880
465,250
+0.03(+5.95%)
Mar 16, 2022
0.5100
0.5700
0.5002
0.5550
570,079
+0.06(+11.27%)
Mar 15, 2022
0.5400
0.5499
0.4900
0.4988
1,644,241
-0.03(-6.38%)
Mar 14, 2022
0.6000
0.6000
0.5328
0.5328
598,771
-0.05(-9.34%)
Mar 11, 2022
0.6000
0.6050
0.5800
0.5877
268,018
-0.01(-2.21%)
Mar 10, 2022
0.6200
0.6400
0.5812
0.6010
493,624
-0.02(-3.17%)
Mar 09, 2022
0.5900
0.6400
0.5751
0.6207
1,325,741
+0.04(+7.04%)
Mar 08, 2022
0.5700
0.6000
0.5434
0.5799
1,204,607
+0.03(+5.44%)
Mar 07, 2022
0.5700
0.5898
0.5500
0.5500
570,740
-0.03(-5.58%)
Mar 04, 2022
0.5859
0.5985
0.5708
0.5825
303,795
+0.01(+2.16%)
Mar 03, 2022
0.5800
0.6100
0.5701
0.5702
432,022
-0.02(-2.56%)
Mar 02, 2022
0.5900
0.6100
0.5824
0.5852
336,114
+0.01(+0.90%)
Mar 01, 2022
0.6000
0.6200
0.5800
0.5800
438,306
+0.01(+1.01%)
Feb 28, 2022
0.6060
0.6400
0.5742
0.5742
485,922
-0.03(-5.06%)
Feb 25, 2022
0.6200
0.6150
0.5861
0.6048
674,609
-0.01(-1.63%)
Feb 24, 2022
0.5401
0.6270
0.5330
0.6148
1,234,610
+0.01(+1.40%)
Feb 23, 2022
0.6200
0.6400
0.6000
0.6063
422,181
-0.01(-2.21%)
Feb 22, 2022
0.6303
0.6490
0.6150
0.6200
571,837
-0.03(-4.59%)
Feb 18, 2022
0.6498
0
-0.01(-1.53%)
Feb 17, 2022
0.6900
0.7000
0.6408
0.6599
558,278
-0.04(-5.74%)
Feb 16, 2022
0.7000
0.7197
0.6885
0.7001
166,195
-0.01(-1.39%)
Feb 15, 2022
0.6900
0.7115
0.6802
0.7100
287,627
+0.03(+5.11%)
Feb 14, 2022
0.6828
0.6998
0.6750
0.6755
260,382
-0.02(-3.51%)
Feb 11, 2022
0.7039
0.7200
0.6900
0.7001
240,486
-0.01(-1.56%)
Feb 10, 2022
0.7200
0.7400
0.7100
0.7112
326,871
-0.03(-3.85%)
Feb 09, 2022
0.7400
0.7480
0.7200
0.7397
212,735
+0.01(+1.61%)
Feb 08, 2022
0.7200
0.7300
0.6900
0.7280
227,243
+0.02(+2.54%)
Feb 07, 2022
0.7000
0.7400
0.7000
0.7100
314,355
+0.00(+0.00%)
Feb 04, 2022
0.7362
0.7496
0.6963
0.7100
484,097
-0.03(-4.67%)
Feb 03, 2022
0.7100
0.7450
0.7448
428,036
+0.03(+3.50%)
Feb 02, 2022
0.7200
0.7200
0.6605
0.7196
870,062
-0.00(-0.08%)
Feb 01, 2022
0.7400
0.7485
0.7059
0.7202
454,469
-0.03(-3.97%)
Jan 31, 2022
0.7100
0.7500
0.6898
0.7500
601,614
+0.04(+5.63%)
Jan 28, 2022
0.6690
0.7071
0.6201
0.7100
1,436,363
+0.04(+6.21%)
Jan 27, 2022
0.7050
0.7382
0.6500
0.6685
855,509
-0.04(-5.18%)
Jan 26, 2022
0.7200
0.7700
0.7000
0.7050
1,954,505
+0.03(+5.22%)
Jan 25, 2022
0.7900
0.7930
0.6700
0.6700
2,572,785
-0.13(-16.22%)
Jan 24, 2022
0.8000
0.8100
0.7153
0.7997
1,332,664
-0.02(-2.48%)
Jan 21, 2022
0.8500
0.8600
0.8000
0.8200
1,354,390
-0.03(-3.62%)
Jan 20, 2022
0.9000
0.9150
0.8500
0.8508
496,981
-0.05(-5.47%)
Jan 19, 2022
0.8860
0.9165
0.8500
0.9000
776,858
+0.01(+1.53%)
Jan 18, 2022
0.8600
0.8924
0.8600
0.8864
650,643
+0.01(+1.30%)
Jan 14, 2022
0.8750
0
+0.01(+0.57%)
Jan 13, 2022
0.9000
0.9098
0.8542
0.8700
1,251,926
-0.04(-4.10%)
Jan 12, 2022
0.9400
0.9689
0.9072
0.9072
523,579
-0.03(-3.49%)
Jan 11, 2022
0.9300
0.9500
0.9144
0.9400
733,579
+0.01(+1.08%)
Jan 10, 2022
0.9500
0.9520
0.9200
0.9300
877,086
-0.02(-1.71%)
Jan 07, 2022
0.9700
0.9900
0.9300
0.9462
651,909
-0.03(-3.24%)
Jan 06, 2022
0.9800
0.9900
0.9600
0.9779
501,180
-0.02(-2.18%)
Jan 05, 2022
1.010
1.010
0.9850
0.9997
815,787
-0.00(-0.03%)
Jan 04, 2022
1.040
1.050
1.000
1.000
488,098
-0.06(-5.66%)
Jan 03, 2022
1.000
1.060
1.000
1.060
838,742
+0.05(+4.95%)
Dec 31, 2021
1.030
1.049
1.000
1.010
481,189
-0.02(-1.94%)
Dec 30, 2021
0.9900
1.050
0.9850
1.030
741,146
+0.03(+3.00%)
Dec 29, 2021
0.9900
1.020
0.9850
1.000
487,155
+0.00(+0.00%)
Dec 28, 2021
1.020
1.020
0.9803
1.000
783,264
-0.01(-0.99%)
Dec 27, 2021
1.040
1.050
1.010
1.010
654,377
-0.03(-2.88%)
Dec 23, 2021
1.050
1.060
1.010
1.040
865,618
-0.03(-2.80%)
Dec 22, 2021
1.020
1.070
1.002
1.070
720,969
+0.03(+2.88%)
Dec 21, 2021
1.040
1.070
1.020
1.040
518,925
-0.01(-0.95%)
Dec 20, 2021
1.040
1.080
1.010
1.050
775,421
+0.02(+1.94%)
Dec 17, 2021
1.000
1.070
0.9800
1.030
3,635,857
+0.00(+0.00%)
Dec 16, 2021
1.010
1.060
0.9701
1.030
1,443,124
+0.03(+3.00%)
Dec 15, 2021
0.9300
1.010
0.8800
1.000
1,952,919
+0.08(+8.68%)
Dec 14, 2021
0.9611
1.020
0.9200
0.9201
989,088
-0.06(-6.11%)
Dec 13, 2021
1.020
1.050
0.9510
0.9800
1,742,928
-0.04(-3.92%)
Dec 10, 2021
1.020
1.080
1.010
1.020
1,066,678
+0.00(+0.00%)
Dec 09, 2021
1.080
1.099
1.020
1.020
1,278,678
-0.09(-8.11%)
Dec 08, 2021
1.010
1.160
1.010
1.110
1,703,796
+0.10(+9.90%)
Dec 07, 2021
1.000
1.040
0.9726
1.010
772,316
+0.01(+1.31%)
Dec 06, 2021
0.9400
1.030
0.8654
0.9969
1,357,061
+0.07(+7.19%)
Dec 03, 2021
1.010
1.010
0.9000
0.9300
1,602,476
-0.10(-9.71%)
Dec 02, 2021
1.020
1.030
0.9685
1.030
1,140,661
+0.02(+1.98%)
Dec 01, 2021
1.100
1.100
1.000
1.010
860,597
-0.04(-3.81%)
Nov 30, 2021
1.010
1.050
1.010
1.050
776,402
+0.03(+2.94%)
Nov 29, 2021
1.070
1.080
1.010
1.020
1,439,594
-0.07(-6.42%)
Nov 26, 2021
1.090
1.130
1.040
1.090
1,053,299
+0.00(+0.00%)
Nov 24, 2021
1.040
1.090
1.030
1.090
1,083,672
+0.04(+3.81%)
Nov 23, 2021
1.070
1.080
1.040
1.050
1,185,955
-0.02(-1.87%)
Nov 22, 2021
1.070
1.075
1.040
1.070
829,240
+0.02(+1.90%)
Nov 19, 2021
1.060
1.080
1.040
1.050
651,553
-0.01(-0.94%)
Nov 18, 2021
1.070
1.090
1.060
1.060
920,617
-0.01(-0.93%)
Nov 17, 2021
1.090
1.120
1.050
1.070
1,322,787
-0.04(-3.60%)
Nov 16, 2021
1.190
1.260
1.090
1.110
2,877,001
-0.06(-5.13%)
Nov 15, 2021
1.060
1.180
1.040
1.170
2,408,358
+0.13(+12.50%)
Nov 12, 2021
1.040
1.070
1.020
1.040
906,982
-0.01(-0.95%)
Nov 11, 2021
1.040
1.080
1.040
1.050
927,931
+0.03(+2.94%)
Nov 10, 2021
1.040
1.020
5,124,959
+0.02(+2.31%)
Nov 09, 2021
1.010
1.030
0.9300
0.9970
1,799,740
-0.01(-1.29%)
Nov 08, 2021
1.050
1.080
0.9801
1.010
2,221,405
-0.06(-5.61%)
Nov 05, 2021
1.080
1.110
1.030
1.070
1,643,927
-0.01(-0.93%)
Nov 04, 2021
1.120
1.120
1.060
1.080
1,436,913
-0.02(-1.82%)
Nov 03, 2021
1.130
1.140
1.060
1.100
1,676,642
-0.03(-2.65%)
Nov 02, 2021
1.110
1.150
1.100
1.130
1,078,240
+0.01(+0.89%)
Nov 01, 2021
1.110
1.140
1.110
1.120
1,197,585
+0.01(+0.90%)
Oct 29, 2021
1.100
1.150
1.090
1.110
587,002
-0.01(-0.89%)
Oct 28, 2021
1.110
1.170
1.100
1.120
1,165,890
-0.01(-0.88%)
Oct 27, 2021
1.090
1.130
1.070
1.130
891,425
+0.02(+1.80%)
Oct 26, 2021
1.080
1.110
1,313,496
+0.02(+1.83%)
Oct 25, 2021
1.120
1.130
1.090
1.090
1,491,668
-0.04(-3.54%)
Oct 22, 2021
1.130
1.160
1.110
1.130
1,267,554
-0.04(-3.42%)
Oct 21, 2021
1.140
1.190
1.130
1.170
1,254,406
+0.03(+2.63%)
Oct 20, 2021
1.140
1.170
1.120
1.140
1,018,068
-0.03(-2.56%)
Oct 19, 2021
1.150
1.170
1.130
1.170
1,036,724
+0.03(+2.63%)
Oct 18, 2021
1.130
1.146
1.110
1.140
784,799
+0.03(+2.70%)
Oct 15, 2021
1.170
1.180
1.110
1.110
906,931
-0.03(-2.63%)
Oct 14, 2021
1.160
1.170
1.120
1.140
1,057,318
-0.03(-2.56%)
Oct 13, 2021
1.160
1.200
1.130
1.170
1,312,382
+0.02(+1.74%)
Oct 12, 2021
1.210
1.260
1.130
1.150
2,311,497
-0.01(-0.86%)
Oct 11, 2021
1.060
1.250
1.060
1.160
3,028,680
+0.10(+9.43%)
Oct 08, 2021
1.040
1.080
1.030
1.060
1,592,928
-0.02(-1.85%)
Oct 07, 2021
1.140
1.140
1.060
1.080
2,407,868
+0.03(+2.86%)
Oct 06, 2021
1.060
1.090
1.050
1.050
1,880,137
-0.04(-3.67%)
Oct 05, 2021
1.110
1.150
1.060
1.090
2,610,898
+0.00(+0.00%)
Oct 04, 2021
1.160
1.200
1.060
1.090
3,026,276
-0.13(-10.66%)
Oct 01, 2021
1.260
1.290
1.161
1.220
2,032,119
-0.08(-6.15%)
Sep 30, 2021
1.270
1.360
1.240
1.300
2,108,342
+0.03(+2.36%)
Sep 29, 2021
1.410
1.450
1.180
1.270
5,152,407
-0.14(-9.93%)
Sep 28, 2021
1.370
1.450
1.340
1.410
2,781,084
-0.07(-4.73%)
Sep 27, 2021
1.560
1.610
1.310
1.480
9,388,517
-0.03(-1.99%)
Sep 24, 2021
1.420
1.550
1.320
1.510
7,105,491
+0.07(+4.86%)
Sep 23, 2021
1.410
1.520
1.400
1.440
8,536,214
+0.07(+5.11%)
Sep 22, 2021
1.210
1.370
1.200
1.370
8,174,112
+0.20(+17.09%)
Sep 21, 2021
1.100
1.190
1.100
1.170
2,043,313
+0.07(+6.36%)
Sep 20, 2021
1.120
1.140
1.100
1.100
1,710,416
+0.00(+0.00%)
Sep 17, 2021
1.170
1.200
1.080
1.100
2,950,151
-0.06(-5.17%)
Sep 16, 2021
1.040
1.160
1.040
1.160
1,760,412
+0.07(+6.42%)
Sep 15, 2021
1.160
1.170
1.020
1.090
4,344,751
-0.09(-7.63%)
Sep 14, 2021
1.080
1.270
1.060
1.180
17,017,800
+0.13(+12.38%)
Sep 13, 2021
0.8900
1.100
0.8900
1.050
12,859,676
+0.22(+27.12%)
Sep 10, 2021
0.7800
0.8300
0.7791
0.8260
1,512,275
+0.04(+4.45%)
Sep 09, 2021
0.7820
0.8188
0.7701
0.7908
1,252,623
+0.00(+0.10%)
Sep 08, 2021
0.8000
0.8100
0.7808
0.7900
508,568
-0.01(-0.95%)
Sep 07, 2021
0.8100
0.8180
0.7780
0.7976
582,540
-0.00(-0.30%)
Sep 03, 2021
0.8100
0.8264
0.7971
0.8000
595,674
-0.01(-1.23%)
Sep 02, 2021
0.8100
0.8225
0.8100
0.8100
495,517
-0.00(-0.61%)
Sep 01, 2021
0.8000
0.8300
0.7800
0.8150
816,317
+0.01(+1.75%)
Aug 31, 2021
0.8185
0.8198
0.8000
0.8010
928,363
+0.00(+0.13%)
Aug 30, 2021
0.8500
0.8500
0.8000
0.8000
1,174,519
+0.00(+0.00%)
Aug 27, 2021
0.8000
0.8472
0.7934
0.8000
931,580
+0.00(+0.05%)
Aug 26, 2021
0.8200
0.8200
0.7800
0.7996
1,399,246
-0.04(-4.63%)
Aug 25, 2021
0.7600
0.8497
0.7551
0.8384
2,501,332
+0.10(+13.48%)
Aug 24, 2021
0.7100
0.7499
0.7102
0.7388
677,145
+0.02(+2.91%)
Aug 23, 2021
0.6900
0.7200
0.6850
0.7179
954,366
+0.05(+7.12%)
Aug 20, 2021
0.6800
0.7161
0.6702
0.6702
1,197,204
-0.01(-0.89%)
Aug 19, 2021
0.6800
0.6952
0.6700
0.6762
742,072
-0.02(-2.65%)
Aug 18, 2021
0.7100
0.7200
0.6900
0.6946
923,865
-0.01(-1.56%)
Aug 17, 2021
0.7200
0.7271
0.7000
0.7056
700,431
-0.01(-1.59%)
Aug 16, 2021
0.7088
0.7500
0.7048
0.7170
748,920
-0.01(-1.23%)
Aug 13, 2021
0.7600
0.7692
0.7100
0.7259
815,838
-0.03(-3.85%)
Aug 12, 2021
0.7600
0.7700
0.7501
0.7550
461,306
+0.00(+0.65%)
Aug 11, 2021
0.7390
0.7786
0.7238
0.7501
711,197
+0.02(+2.58%)
Aug 10, 2021
0.7700
0.7900
0.7172
0.7312
1,609,746
-0.04(-5.03%)
Aug 09, 2021
0.7800
0.7899
0.7501
0.7699
613,536
-0.01(-1.05%)
Aug 06, 2021
0.7700
0.7825
0.7622
0.7781
394,891
-0.00(-0.24%)
Aug 05, 2021
0.7312
0.7800
0.7300
0.7800
1,634,053
+0.05(+6.86%)
Aug 04, 2021
0.7200
0.7325
0.7136
0.7299
456,184
-0.00(-0.03%)
Aug 03, 2021
0.7500
0.7616
0.7300
0.7301
925,859
-0.03(-3.93%)
Aug 02, 2021
0.7100
0.7700
0.6900
0.7600
1,625,330
+0.05(+7.60%)
Jul 30, 2021
0.7044
0.7077
0.6900
0.7063
833,816
+0.00(+0.58%)
Jul 29, 2021
0.7000
0.7199
0.6900
0.7022
857,219
-0.02(-3.34%)
Jul 28, 2021
0.7087
0.7265
0.6901
0.7265
626,599
+0.04(+5.29%)
Jul 27, 2021
0.7000
0.7111
0.6675
0.6900
1,021,339
-0.02(-2.13%)
Jul 26, 2021
0.7100
0.7190
0.7002
0.7050
585,035
-0.01(-1.96%)
Jul 23, 2021
0.7252
0.7360
0.7100
0.7191
486,055
-0.01(-1.34%)
Jul 22, 2021
0.7500
0.7598
0.7000
0.7289
924,974
-0.02(-2.81%)
Jul 21, 2021
0.7200
0.7599
0.7100
0.7500
624,812
+0.04(+6.11%)
Jul 20, 2021
0.7100
0.7299
0.7000
0.7068
844,284
-0.02(-3.18%)
Jul 19, 2021
0.7260
0.7348
0.7025
0.7300
739,614
+0.01(+1.39%)
Jul 16, 2021
0.7300
0.7400
0.7200
0.7200
385,427
-0.02(-2.70%)
Jul 15, 2021
0.7301
0.7472
0.7138
0.7400
772,783
-0.00(-0.27%)
Jul 14, 2021
0.7700
0.7700
0.7025
0.7420
1,500,672
-0.02(-2.62%)
Jul 13, 2021
0.7740
0.7806
0.7550
0.7620
639,692
-0.02(-2.08%)
Jul 12, 2021
0.7637
0.7881
0.7637
0.7782
693,818
+0.01(+1.46%)
Jul 09, 2021
0.7424
0.7690
0.7424
0.7670
679,989
+0.02(+3.31%)
Jul 08, 2021
0.7427
0.7501
0.7301
0.7424
1,037,372
-0.01(-1.75%)
Jul 07, 2021
0.7720
0.7750
0.7400
0.7556
1,305,259
-0.01(-1.22%)
Jul 06, 2021
0.7800
0.7889
0.7600
0.7649
1,161,695
-0.01(-1.49%)
Jul 02, 2021
0.7815
0.7998
0.7722
0.7765
850,060
-0.00(-0.47%)
Jul 01, 2021
0.7700
0.7998
0.7700
0.7802
1,482,580
+0.01(+0.68%)
Jun 30, 2021
0.7800
0.7920
0.7701
0.7749
1,360,207
-0.01(-1.21%)
Jun 29, 2021
0.8130
0.8130
0.7800
0.7844
1,270,821
-0.03(-3.93%)
Jun 28, 2021
0.8000
0.8190
0.7902
0.8165
798,673
+0.03(+3.37%)
Jun 25, 2021
0.7900
0.8150
0.7810
0.7899
1,191,912
+0.00(+0.33%)
Jun 24, 2021
0.8022
0.8022
0.7800
0.7873
2,442,026
-0.02(-2.77%)
Jun 23, 2021
0.7880
0.8100
0.7801
0.8097
1,381,220
+0.02(+2.79%)
Jun 22, 2021
0.8100
0.8200
0.7800
0.7877
2,223,382
-0.02(-2.75%)
Jun 21, 2021
0.8290
0.8396
0.8059
0.8100
1,487,161
-0.03(-3.26%)
Jun 18, 2021
0.8700
0.8700
0.8104
0.8373
1,839,211
-0.02(-2.66%)
Jun 17, 2021
0.9200
0.9329
0.8517
0.8602
1,650,340
-0.06(-6.50%)
Jun 16, 2021
0.9101
0.9449
0.8911
0.9200
2,271,020
+0.01(+0.65%)
Jun 15, 2021
0.9050
0.9289
0.8501
0.9141
2,679,683
+0.02(+2.70%)
Jun 14, 2021
0.9000
0.9400
0.8900
0.8901
2,153,391
+0.02(+1.87%)
Jun 11, 2021
0.8700
0.8750
0.8500
0.8738
664,570
+0.01(+1.72%)
Jun 10, 2021
0.8400
0.8681
0.8300
0.8590
754,105
+0.02(+2.62%)
Jun 09, 2021
0.8347
0.8603
0.8250
0.8371
1,389,305
+0.00(+0.40%)
Jun 08, 2021
0.8500
0.8600
0.8200
0.8338
1,203,895
-0.02(-1.81%)
Jun 07, 2021
0.8100
0.8802
0.8100
0.8492
1,354,141
+0.03(+3.64%)
Jun 04, 2021
0.8300
0.8472
0.8066
0.8194
866,761
-0.01(-1.09%)
Jun 03, 2021
0.8000
0.8391
0.8000
0.8284
1,049,286
+0.04(+4.46%)
Jun 02, 2021
0.7900
0.8040
0.7801
0.7930
756,548
+0.00(+0.38%)
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.