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
Tanzanian Royalty Exploration Corporation
(NY:
TRX
)
0.4080
-0.0144 (-3.41%)
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 28, 2021
0.5165
0.5165
0.4920
0.5040
1,938,386
-0.01(-1.95%)
May 27, 2021
0.5180
0.5200
0.5100
0.5140
885,758
-0.00(-0.21%)
May 26, 2021
0.5114
0.5182
0.5102
0.5151
621,263
+0.00(+0.31%)
May 25, 2021
0.5160
0.5160
0.5016
0.5135
905,018
-0.00(-0.29%)
May 24, 2021
0.5265
0.5300
0.5050
0.5150
1,077,181
-0.01(-2.79%)
May 21, 2021
0.5298
0.5300
0.5151
0.5298
540,978
+0.01(+1.88%)
May 20, 2021
0.5111
0.5229
0.5100
0.5200
870,184
+0.00(+0.13%)
May 19, 2021
0.5300
0.5350
0.5100
0.5193
1,364,268
-0.02(-3.80%)
May 18, 2021
0.5425
0.5499
0.5215
0.5398
1,597,403
-0.01(-1.28%)
May 17, 2021
0.5200
0.5490
0.5111
0.5468
2,451,375
+0.03(+6.46%)
May 14, 2021
0.5432
0.5432
0.5020
0.5136
1,064,440
+0.00(+0.73%)
May 13, 2021
0.5105
0.5200
0.5008
0.5099
1,027,018
-0.01(-1.79%)
May 12, 2021
0.5345
0.5400
0.5107
0.5192
1,223,868
-0.02(-3.35%)
May 11, 2021
0.5256
0.5500
0.5256
0.5372
1,568,486
-0.00(-0.15%)
May 10, 2021
0.5600
0.5610
0.5374
0.5380
1,437,944
-0.02(-3.93%)
May 07, 2021
0.5500
0.5607
0.5475
0.5600
950,373
+0.02(+2.75%)
May 06, 2021
0.5500
0.5671
0.5260
0.5450
2,624,589
+0.02(+3.61%)
May 05, 2021
0.5310
0.5392
0.5225
0.5260
975,601
-0.02(-2.88%)
May 04, 2021
0.5540
0.5540
0.5238
0.5416
1,233,699
-0.02(-3.29%)
May 03, 2021
0.5601
0.5750
0.5500
0.5600
1,331,870
+0.00(+0.04%)
Apr 30, 2021
0.5650
0.5689
0.5520
0.5598
821,300
-0.01(-1.79%)
Apr 29, 2021
0.5800
0.5800
0.5500
0.5700
689,483
-0.01(-1.72%)
Apr 28, 2021
0.5700
0.5800
0.5600
0.5800
897,472
+0.00(+0.73%)
Apr 27, 2021
0.5787
0.5890
0.5600
0.5758
1,134,515
-0.00(-0.72%)
Apr 26, 2021
0.5700
0.5800
0.5600
0.5800
1,066,450
+0.01(+2.38%)
Apr 23, 2021
0.5747
0.5800
0.5424
0.5665
1,234,000
-0.00(-0.61%)
Apr 22, 2021
0.5800
0.5850
0.5584
0.5700
928,778
-0.01(-1.64%)
Apr 21, 2021
0.5500
0.5860
0.5402
0.5795
1,260,393
+0.02(+4.43%)
Apr 20, 2021
0.5500
0.5599
0.5400
0.5549
1,453,683
+0.00(+0.89%)
Apr 19, 2021
0.5300
0.5700
0.5268
0.5500
2,222,411
+0.02(+4.40%)
Apr 16, 2021
0.5300
0.5400
0.5000
0.5268
2,761,900
-0.00(-0.60%)
Apr 15, 2021
0.5575
0.5721
0.5300
0.5300
1,856,680
-0.03(-4.93%)
Apr 14, 2021
0.5650
0.5799
0.5518
0.5575
1,254,190
-0.01(-1.34%)
Apr 13, 2021
0.5800
0.5800
0.5620
0.5651
1,211,027
-0.00(-0.65%)
Apr 12, 2021
0.5910
0.5915
0.5640
0.5688
1,130,691
-0.02(-3.02%)
Apr 09, 2021
0.5850
0.5900
0.5751
0.5865
646,700
+0.01(+1.09%)
Apr 08, 2021
0.5900
0.5988
0.5713
0.5802
1,214,749
+0.01(+1.26%)
Apr 07, 2021
0.5829
0.5973
0.5724
0.5730
1,256,017
-0.02(-3.05%)
Apr 06, 2021
0.5980
0.6144
0.5867
0.5910
1,107,584
-0.01(-1.50%)
Apr 05, 2021
0.6100
0.6200
0.5900
0.6000
1,015,713
-0.01(-1.57%)
Apr 01, 2021
0.5990
0.6163
0.5966
0.6096
1,068,600
+0.02(+3.32%)
Mar 31, 2021
0.5911
0.6000
0.5800
0.5900
780,851
+0.01(+1.72%)
Mar 30, 2021
0.6000
0.6100
0.5800
0.5800
1,172,267
-0.02(-3.33%)
Mar 29, 2021
0.6100
0.6175
0.5900
0.6000
954,723
+0.01(+1.35%)
Mar 26, 2021
0.6000
0.6188
0.5900
0.5920
2,672,000
+0.00(+0.19%)
Mar 25, 2021
0.5800
0.5995
0.5500
0.5909
1,951,434
+0.00(+0.72%)
Mar 24, 2021
0.6482
0.6500
0.5867
0.5867
1,820,735
-0.05(-8.33%)
Mar 23, 2021
0.6700
0.6700
0.6300
0.6400
1,405,207
-0.02(-3.47%)
Mar 22, 2021
0.6650
0.6700
0.6550
0.6630
1,625,183
-0.01(-1.60%)
Mar 19, 2021
0.6700
0.6870
0.6601
0.6738
2,044,200
-0.00(-0.33%)
Mar 18, 2021
0.6887
0.6900
0.6680
0.6760
1,626,463
-0.02(-2.54%)
Mar 17, 2021
0.6610
0.7080
0.6560
0.6936
2,436,929
+0.03(+3.88%)
Mar 16, 2021
0.6900
0.6900
0.6505
0.6677
1,932,394
-0.02(-2.95%)
Mar 15, 2021
0.7080
0.7080
0.6813
0.6880
2,475,274
+0.01(+0.98%)
Mar 12, 2021
0.6400
0.6900
0.6388
0.6813
3,371,500
+0.02(+3.23%)
Mar 11, 2021
0.6600
0.6700
0.6500
0.6600
2,249,958
-0.01(-1.49%)
Mar 10, 2021
0.6700
0.6800
0.6471
0.6700
1,972,885
+0.01(+1.28%)
Mar 09, 2021
0.6450
0.6670
0.6300
0.6615
2,389,138
+0.03(+5.00%)
Mar 08, 2021
0.6500
0.6580
0.6156
0.6300
2,038,263
+0.00(+0.00%)
Mar 05, 2021
0.6000
0.6345
0.5530
0.6300
3,392,700
+0.03(+5.00%)
Mar 04, 2021
0.6600
0.6700
0.5800
0.6000
6,352,584
-0.07(-10.45%)
Mar 03, 2021
0.6900
0.7000
0.6700
0.6700
2,421,590
-0.03(-3.68%)
Mar 02, 2021
0.7039
0.7125
0.6867
0.6956
4,054,558
-0.01(-1.14%)
Mar 01, 2021
0.7200
0.7218
0.6900
0.7036
3,299,870
+0.00(+0.44%)
Feb 26, 2021
0.6955
0.7171
0.6550
0.7005
3,941,400
-0.00(-0.62%)
Feb 25, 2021
0.7789
0.7789
0.6900
0.7049
6,359,612
-0.05(-6.01%)
Feb 24, 2021
0.7300
0.7600
0.7300
0.7500
4,239,769
+0.04(+5.43%)
Feb 23, 2021
0.7192
0.7600
0.6300
0.7114
10,291,425
-0.09(-11.08%)
Feb 22, 2021
0.8000
0.8400
0.8000
0.8000
7,543,206
-0.00(-0.25%)
Feb 19, 2021
0.7911
0.8232
0.7798
0.8020
6,821,500
+0.02(+2.17%)
Feb 18, 2021
0.8191
0.8300
0.7700
0.7850
9,203,890
-0.05(-6.55%)
Feb 17, 2021
0.8995
0.9050
0.8151
0.8400
12,304,538
-0.04(-4.56%)
Feb 16, 2021
0.9155
0.9397
0.8410
0.8801
18,558,980
-0.01(-1.49%)
Feb 12, 2021
0.8700
0.9499
0.8102
0.8934
18,852,300
-0.07(-7.05%)
Feb 11, 2021
0.9960
1.080
0.9000
0.9612
42,795,180
+0.08(+8.68%)
Feb 10, 2021
0.7899
0.9662
0.7000
0.8844
70,118,336
+0.19(+26.52%)
Feb 09, 2021
0.6493
0.7188
0.6413
0.6990
60,493,392
-0.07(-9.22%)
Feb 08, 2021
0.7600
0.7900
0.7400
0.7700
3,619,914
+0.03(+4.62%)
Feb 05, 2021
0.7300
0.7560
0.7201
0.7360
2,613,900
-0.00(-0.54%)
Feb 04, 2021
0.7600
0.7600
0.7200
0.7400
2,845,705
-0.02(-2.63%)
Feb 03, 2021
0.7700
0.7800
0.7200
0.7600
4,512,482
+0.00(+0.00%)
Feb 02, 2021
0.8200
0.8900
0.7500
0.7600
6,712,989
-0.13(-14.61%)
Feb 01, 2021
0.8000
0.9700
0.7500
0.8900
29,995,756
+0.14(+19.45%)
Jan 29, 2021
0.8500
1.910
0.7451
0.7451
80,028,704
+0.05(+6.44%)
Jan 28, 2021
0.7000
0.7100
0.6500
0.7000
1,489,490
+0.03(+4.48%)
Jan 27, 2021
0.6600
0.7000
0.6400
0.6700
1,761,045
-0.03(-4.96%)
Jan 26, 2021
0.7300
0.7412
0.6851
0.7050
1,016,551
-0.02(-3.33%)
Jan 25, 2021
0.6902
0.7409
0.6800
0.7293
2,229,675
+0.06(+8.69%)
Jan 22, 2021
0.6300
0.6771
0.6214
0.6710
1,577,100
+0.04(+5.94%)
Jan 21, 2021
0.6290
0.6595
0.6100
0.6334
1,386,550
+0.01(+2.16%)
Jan 20, 2021
0.6300
0.6300
0.6100
0.6200
682,359
+0.00(+0.00%)
Jan 19, 2021
0.6300
0.6400
0.6100
0.6200
971,685
-0.01(-0.80%)
Jan 15, 2021
0.6300
0.6468
0.6000
0.6250
1,033,400
-0.02(-2.60%)
Jan 14, 2021
0.6350
0.7099
0.6182
0.6417
3,350,239
-0.00(-0.67%)
Jan 13, 2021
0.6495
0.6495
0.6200
0.6460
1,326,163
+0.03(+4.16%)
Jan 12, 2021
0.6150
0.6349
0.6115
0.6202
743,217
-0.01(-1.56%)
Jan 11, 2021
0.6300
0.6500
0.6100
0.6300
573,637
+0.02(+3.28%)
Jan 08, 2021
0.6500
0.6500
0.5951
0.6100
777,100
-0.04(-6.14%)
Jan 07, 2021
0.6650
0.6650
0.6400
0.6499
336,229
+0.00(+0.02%)
Jan 06, 2021
0.6500
0.6600
0.6400
0.6498
436,388
-0.02(-2.91%)
Jan 05, 2021
0.6995
0.7000
0.6401
0.6693
644,622
-0.01(-1.57%)
Jan 04, 2021
0.6700
0.7300
0.6600
0.6800
903,205
+0.02(+3.08%)
Dec 31, 2020
0.6597
0.6597
0.6597
918,784
+0.01(+1.49%)
Dec 30, 2020
0.5800
0.6500
0.5700
0.6500
918,784
+0.07(+11.15%)
Dec 29, 2020
0.5750
0.5900
0.5650
0.5848
479,146
-0.00(-0.71%)
Dec 28, 2020
0.6100
0.6100
0.5700
0.5890
487,796
-0.01(-1.83%)
Dec 24, 2020
0.5900
0.6001
0.5800
0.6000
286,900
+0.00(+0.00%)
Dec 23, 2020
0.6000
0.6100
0.5800
0.6000
283,060
+0.02(+2.92%)
Dec 22, 2020
0.6000
0.6100
0.5800
0.5830
479,307
-0.02(-2.83%)
Dec 21, 2020
0.6100
0.6300
0.6000
0.6000
460,277
-0.04(-5.53%)
Dec 18, 2020
0.6461
0.6519
0.6200
0.6351
330,500
-0.01(-2.29%)
Dec 17, 2020
0.6400
0.6700
0.6300
0.6500
429,177
+0.02(+2.36%)
Dec 16, 2020
0.6500
0.6500
0.6300
0.6350
280,581
-0.02(-2.74%)
Dec 15, 2020
0.6600
0.6675
0.6415
0.6529
304,850
-0.00(-0.70%)
Dec 14, 2020
0.6618
0.6798
0.6312
0.6575
605,365
+0.01(+2.13%)
Dec 11, 2020
0.5710
0.6590
0.5710
0.6438
1,044,400
+0.07(+12.40%)
Dec 10, 2020
0.6025
0.6025
0.5651
0.5728
375,658
-0.02(-2.96%)
Dec 09, 2020
0.6250
0.6250
0.5900
0.5903
324,569
-0.03(-4.61%)
Dec 08, 2020
0.6490
0.6490
0.6116
0.6188
199,850
-0.01(-2.27%)
Dec 07, 2020
0.6491
0.6491
0.6050
0.6332
167,657
+0.01(+1.33%)
Dec 04, 2020
0.6275
0.6300
0.6025
0.6249
230,100
-0.00(-0.41%)
Dec 03, 2020
0.6272
0.6400
0.6199
0.6275
211,395
-0.01(-1.03%)
Dec 02, 2020
0.6700
0.6700
0.6317
0.6340
267,182
-0.03(-3.94%)
Dec 01, 2020
0.6300
0.6600
0.6200
0.6600
387,983
+0.04(+5.70%)
Nov 30, 2020
0.6200
0.6271
0.5931
0.6244
246,620
+0.01(+1.48%)
Nov 27, 2020
0.6100
0.6198
0.5960
0.6153
88,800
+0.02(+2.76%)
Nov 25, 2020
0.6050
0.6050
0.5793
0.5988
221,500
+0.02(+3.60%)
Nov 24, 2020
0.6271
0.6271
0.5680
0.5780
683,712
-0.04(-6.77%)
Nov 23, 2020
0.6400
0.6400
0.6000
0.6200
407,150
-0.02(-2.97%)
Nov 20, 2020
0.6400
0.6536
0.6254
0.6390
229,800
-0.00(-0.16%)
Nov 19, 2020
0.6500
0.6500
0.6190
0.6400
352,210
-0.01(-1.51%)
Nov 18, 2020
0.7100
0.7100
0.6400
0.6498
374,291
+0.00(+0.49%)
Nov 17, 2020
0.6590
0.6600
0.6399
0.6466
207,281
+0.01(+1.43%)
Nov 16, 2020
0.6338
0.6500
0.6206
0.6375
211,604
+0.01(+1.24%)
Nov 13, 2020
0.6452
0.6452
0.6204
0.6297
127,500
+0.00(+0.53%)
Nov 12, 2020
0.6222
0.6613
0.6101
0.6264
251,553
+0.01(+1.03%)
Nov 11, 2020
0.6100
0.6300
0.6100
0.6200
183,206
-0.02(-3.11%)
Nov 10, 2020
0.6600
0.6601
0.6100
0.6399
258,183
-0.02(-2.62%)
Nov 09, 2020
0.6871
0.6871
0.6401
0.6571
214,864
-0.03(-4.06%)
Nov 06, 2020
0.6800
0.6849
0.6600
0.6849
205,300
+0.01(+1.39%)
Nov 05, 2020
0.6500
0.6789
0.6349
0.6755
405,079
+0.05(+7.60%)
Nov 04, 2020
0.6200
0.6389
0.6052
0.6278
233,602
-0.01(-2.29%)
Nov 03, 2020
0.6400
0.6497
0.6280
0.6425
210,860
+0.01(+1.18%)
Nov 02, 2020
0.6300
0.6500
0.6170
0.6350
212,906
+0.01(+0.79%)
Oct 30, 2020
0.6500
0.6500
0.6113
0.6300
170,900
+0.00(+0.00%)
Oct 29, 2020
0.6053
0.6561
0.6053
0.6300
215,671
-0.02(-2.82%)
Oct 28, 2020
0.6400
0.6500
0.6000
0.6483
176,789
-0.00(-0.26%)
Oct 27, 2020
0.6400
0.6720
0.6327
0.6500
296,036
+0.01(+0.78%)
Oct 26, 2020
0.6800
0.6800
0.5950
0.6450
336,920
-0.02(-3.56%)
Oct 23, 2020
0.6900
0.6925
0.6510
0.6688
296,000
-0.02(-3.51%)
Oct 22, 2020
0.6941
0.6950
0.6800
0.6931
148,618
-0.01(-0.99%)
Oct 21, 2020
0.7200
0.7200
0.6739
0.7000
365,695
+0.01(+1.46%)
Oct 20, 2020
0.6800
0.6943
0.6681
0.6899
295,681
+0.02(+2.97%)
Oct 19, 2020
0.7600
0.7600
0.6600
0.6700
552,356
-0.06(-8.78%)
Oct 16, 2020
0.7600
0.7600
0.7220
0.7345
185,900
-0.03(-3.85%)
Oct 15, 2020
0.7101
0.7750
0.6950
0.7639
328,775
+0.01(+1.09%)
Oct 14, 2020
0.7700
0.7700
0.7419
0.7557
96,914
-0.00(-0.57%)
Oct 13, 2020
0.7428
0.7600
0.7215
0.7600
244,074
-0.01(-0.76%)
Oct 12, 2020
0.7600
0.7750
0.7437
0.7658
331,117
+0.02(+2.45%)
Oct 09, 2020
0.7000
0.7740
0.6800
0.7475
547,400
+0.06(+8.33%)
Oct 08, 2020
0.7100
0.7100
0.6800
0.6900
213,728
-0.01(-1.43%)
Oct 07, 2020
0.6960
0.7000
0.6751
0.7000
142,009
+0.01(+1.60%)
Oct 06, 2020
0.7050
0.7050
0.6800
0.6890
244,770
-0.01(-1.57%)
Oct 05, 2020
0.6900
0.7097
0.6775
0.7000
302,675
+0.03(+3.84%)
Oct 02, 2020
0.6900
0.7140
0.6741
0.6741
173,100
-0.04(-5.06%)
Oct 01, 2020
0.6900
0.7200
0.6950
0.7100
196,571
+0.01(+2.01%)
Sep 30, 2020
0.7400
0.7400
0.6922
0.6960
112,975
-0.02(-2.60%)
Sep 29, 2020
0.7000
0.7146
0.6890
0.7146
112,139
+0.03(+3.72%)
Sep 28, 2020
0.6900
0.7000
0.6792
0.6890
93,868
+0.00(+0.55%)
Sep 25, 2020
0.7200
0.7200
0.6725
0.6852
102,000
-0.01(-1.69%)
Sep 24, 2020
0.6900
0.7179
0.6501
0.6970
346,301
+0.05(+7.53%)
Sep 23, 2020
0.7217
0.7217
0.6422
0.6482
636,877
-0.07(-9.66%)
Sep 22, 2020
0.7200
0.7300
0.6997
0.7175
188,125
-0.00(-0.19%)
Sep 21, 2020
0.7200
0.7400
0.6651
0.7189
728,200
-0.00(-0.43%)
Sep 18, 2020
0.7300
0.7450
0.7200
0.7220
179,300
-0.02(-3.13%)
Sep 17, 2020
0.7550
0.7600
0.7260
0.7453
157,273
-0.02(-2.23%)
Sep 16, 2020
0.7381
0.7660
0.7366
0.7623
247,709
+0.02(+2.83%)
Sep 15, 2020
0.7530
0.7570
0.7221
0.7413
304,564
-0.01(-1.96%)
Sep 14, 2020
0.7400
0.7800
0.7300
0.7561
503,772
-0.00(-0.51%)
Sep 11, 2020
0.7600
0.7799
0.7494
0.7600
263,900
-0.02(-3.11%)
Sep 10, 2020
0.7900
0.8000
0.7651
0.7844
327,492
-0.01(-0.98%)
Sep 09, 2020
0.8100
0.8200
0.7708
0.7922
239,478
+0.00(+0.28%)
Sep 08, 2020
0.7800
0.8000
0.7500
0.7900
184,298
+0.01(+0.95%)
Sep 04, 2020
0.7800
0.7900
0.7200
0.7826
453,700
-0.00(-0.05%)
Sep 03, 2020
0.7859
0.7999
0.7500
0.7830
386,823
-0.02(-2.09%)
Sep 02, 2020
0.8323
0.8400
0.7698
0.7997
681,017
-0.04(-4.80%)
Sep 01, 2020
0.8900
0.8900
0.8140
0.8400
399,314
-0.01(-1.62%)
Aug 31, 2020
0.9050
0.9050
0.8400
0.8538
486,096
-0.01(-1.69%)
Aug 28, 2020
0.8800
0.8900
0.8589
0.8685
227,600
-0.00(-0.17%)
Aug 27, 2020
0.9000
0.9000
0.8462
0.8700
291,863
-0.01(-0.79%)
Aug 26, 2020
0.8400
0.8800
0.8400
0.8769
243,050
+0.03(+3.16%)
Aug 25, 2020
0.8300
0.8600
0.8300
0.8500
211,987
-0.01(-1.67%)
Aug 24, 2020
0.8800
0.8801
0.8400
0.8644
313,329
-0.01(-0.64%)
Aug 21, 2020
0.8700
0.8900
0.8500
0.8700
463,500
-0.03(-3.28%)
Aug 20, 2020
0.8618
0.9100
0.8600
0.8995
285,158
+0.02(+1.87%)
Aug 19, 2020
0.9400
0.9400
0.8700
0.8830
393,549
-0.05(-5.03%)
Aug 18, 2020
0.9400
0.9500
0.9101
0.9298
797,477
+0.04(+3.92%)
Aug 17, 2020
0.8800
0.9234
0.8795
0.8947
992,105
+0.03(+3.95%)
Aug 14, 2020
0.8699
0.8794
0.8400
0.8607
193,300
+0.00(+0.08%)
Aug 13, 2020
0.8400
0.8875
0.8308
0.8600
456,139
+0.02(+2.75%)
Aug 12, 2020
0.8600
0.8700
0.8000
0.8370
439,057
-0.00(-0.36%)
Aug 11, 2020
0.8600
0.8600
0.8300
0.8400
619,256
-0.05(-5.91%)
Aug 10, 2020
0.9000
0.9100
0.8640
0.8928
649,300
-0.01(-0.80%)
Aug 07, 2020
0.8900
0.9175
0.8650
0.9000
455,100
-0.01(-0.70%)
Aug 06, 2020
0.9350
0.9374
0.8600
0.9063
737,321
-0.02(-2.55%)
Aug 05, 2020
0.9400
0.9600
0.9000
0.9300
1,213,946
+0.01(+0.54%)
Aug 04, 2020
0.9300
0.9573
0.9000
0.9250
1,159,665
-0.00(-0.31%)
Aug 03, 2020
0.8900
0.9300
0.8600
0.9279
1,019,817
+0.00(+0.10%)
Jul 31, 2020
1.000
1.000
0.8400
0.9270
1,227,400
-0.03(-3.08%)
Jul 30, 2020
0.9900
0.9900
0.8752
0.9565
1,377,562
-0.04(-4.35%)
Jul 29, 2020
1.020
1.030
0.9700
1.000
592,261
-0.02(-1.96%)
Jul 28, 2020
1.060
1.070
0.9700
1.020
938,695
-0.03(-2.86%)
Jul 27, 2020
0.9700
1.070
0.9500
1.050
2,373,059
+0.12(+13.51%)
Jul 24, 2020
0.9401
0.9411
0.8988
0.9250
563,900
-0.01(-0.56%)
Jul 23, 2020
0.9671
0.9771
0.9000
0.9302
916,009
-0.00(-0.51%)
Jul 22, 2020
0.9300
0.9800
0.9001
0.9350
855,834
+0.03(+3.28%)
Jul 21, 2020
0.9100
0.9499
0.8600
0.9053
1,279,908
+0.01(+0.59%)
Jul 20, 2020
0.9700
0.9900
0.8501
0.9000
1,527,221
-0.05(-5.26%)
Jul 17, 2020
0.9400
0.9600
0.9110
0.9500
435,100
+0.02(+2.29%)
Jul 16, 2020
0.9525
0.9625
0.8800
0.9287
520,485
-0.02(-2.24%)
Jul 15, 2020
0.9700
0.9900
0.9200
0.9500
507,088
-0.01(-1.44%)
Jul 14, 2020
0.9850
0.9900
0.9505
0.9639
268,906
-0.02(-2.14%)
Jul 13, 2020
1.000
1.030
0.9505
0.9850
818,450
+0.01(+0.67%)
Jul 10, 2020
1.030
1.030
0.9370
0.9784
619,600
-0.03(-3.13%)
Jul 09, 2020
1.080
1.090
0.9575
1.010
893,900
-0.04(-3.81%)
Jul 08, 2020
1.090
1.090
1.020
1.050
1,133,710
-0.01(-0.94%)
Jul 07, 2020
0.9800
1.060
0.9400
1.060
1,047,221
+0.08(+8.24%)
Jul 06, 2020
0.9500
0.9899
0.9205
0.9793
559,187
+0.03(+3.00%)
Jul 02, 2020
0.9000
0.9699
0.8500
0.9508
1,201,700
+0.05(+5.83%)
Jul 01, 2020
0.9000
0.9000
0.8740
0.8984
732,068
+0.01(+1.51%)
Jun 30, 2020
0.8300
0.8850
0.8101
0.8850
766,997
+0.07(+7.93%)
Jun 29, 2020
0.8200
0.8500
0.7601
0.8200
1,083,318
+0.02(+3.14%)
Jun 26, 2020
0.8113
0.8250
0.7718
0.7950
541,100
-0.02(-1.85%)
Jun 25, 2020
0.8300
0.8400
0.7950
0.8100
428,255
-0.03(-4.01%)
Jun 24, 2020
0.8800
0.8800
0.8150
0.8438
433,428
+0.01(+0.75%)
Jun 23, 2020
0.8200
0.8650
0.8200
0.8375
494,375
+0.03(+3.40%)
Jun 22, 2020
0.8232
0.8600
0.8050
0.8100
786,660
+0.01(+0.62%)
Jun 19, 2020
0.8350
0.8449
0.7900
0.8050
538,900
-0.00(-0.52%)
Jun 18, 2020
0.8500
0.8500
0.7900
0.8092
359,907
-0.01(-1.05%)
Jun 17, 2020
0.8000
0.8750
0.7800
0.8178
826,777
+0.02(+1.88%)
Jun 16, 2020
0.7940
0.8049
0.7800
0.8027
737,130
+0.02(+2.12%)
Jun 15, 2020
0.7500
0.7921
0.6950
0.7860
723,268
+0.05(+6.22%)
Jun 12, 2020
0.7300
0.7788
0.7300
0.7400
311,700
+0.01(+1.44%)
Jun 11, 2020
0.7900
0.7949
0.7000
0.7295
848,591
-0.06(-7.37%)
Jun 10, 2020
0.8000
0.8000
0.7672
0.7875
300,104
+0.00(+0.04%)
Jun 09, 2020
0.8103
0.8224
0.7700
0.7872
327,267
+0.01(+0.92%)
Jun 08, 2020
0.7800
0.7950
0.7740
0.7800
331,126
+0.01(+1.00%)
Jun 05, 2020
0.8000
0.8195
0.7556
0.7723
621,300
-0.05(-5.76%)
Jun 04, 2020
0.8000
0.8344
0.8000
0.8195
299,864
+0.02(+3.08%)
Jun 03, 2020
0.8600
0.8600
0.7743
0.7950
782,193
-0.06(-7.09%)
Jun 02, 2020
0.8500
0.8700
0.8000
0.8557
416,768
+0.00(+0.41%)
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.