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
Brightrock Gold Corp
(OP:
BRGC
)
0.2400
-0.0057 (-2.32%)
Streaming Delayed Price
Updated: 3:13 PM EDT, May 22, 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 22, 2024
0.2378
0.2400
0.2222
0.2400
36,266
-0.01(-2.32%)
May 21, 2024
0.2355
0.2500
0.2355
0.2457
11,900
-0.01(-3.91%)
May 20, 2024
0.2557
0.2557
0.2557
0.2557
33,086
+0.00(+0.00%)
May 17, 2024
0.2557
0.2557
0.2110
0.2557
15,388
+0.00(+0.00%)
May 15, 2024
0.2557
0
+0.00(+0.00%)
May 14, 2024
0.2593
0.2593
0.2110
0.2557
19,649
-0.00(-1.39%)
May 09, 2024
0.2593
0
-0.00(-0.08%)
May 08, 2024
0.2400
0.2595
0.2400
0.2595
12,616
-0.00(-0.08%)
May 07, 2024
0.2120
0.2597
0.2110
0.2597
11,877
+0.00(+0.00%)
May 06, 2024
0.2192
0.2597
0.2093
0.2597
21,325
+0.01(+3.88%)
May 03, 2024
0.2450
0.2645
0.2110
0.2500
38,258
-0.01(-5.48%)
May 02, 2024
0.2488
0.2645
0.2488
0.2645
700
+0.01(+3.73%)
May 01, 2024
0.2300
0.2645
0.2300
0.2550
62,972
+0.02(+8.51%)
Apr 30, 2024
0.2332
0.2645
0.2270
0.2350
40,971
-0.01(-4.04%)
Apr 29, 2024
0.2050
0.2450
0.2050
0.2449
25,448
+0.00(+0.00%)
Apr 26, 2024
0.2450
0.2450
0.2110
0.2449
28,067
-0.01(-2.04%)
Apr 25, 2024
0.2594
0.2688
0.2500
0.2500
9,190
-0.02(-6.99%)
Apr 24, 2024
0.2650
0.2696
0.2430
0.2688
25,652
-0.00(-0.33%)
Apr 23, 2024
0.2559
0.2700
0.2559
0.2697
17,751
-0.01(-1.93%)
Apr 22, 2024
0.2300
0.2750
0.2300
0.2750
53,532
+0.02(+8.91%)
Apr 19, 2024
0.2395
0.2749
0.2300
0.2525
39,108
+0.01(+5.43%)
Apr 18, 2024
0.2300
0.2400
0.2202
0.2395
9,200
-0.00(-0.17%)
Apr 17, 2024
0.2400
0.2400
0.2200
0.2399
30,215
-0.00(-0.04%)
Apr 16, 2024
0.2530
0.2770
0.2230
0.2400
44,028
-0.03(-9.81%)
Apr 15, 2024
0.2500
0.2661
0.2500
0.2661
5,132
-0.00(-0.34%)
Apr 12, 2024
0.2590
0.2860
0.2410
0.2670
11,851
-0.00(-1.04%)
Apr 11, 2024
0.2494
0.2758
0.2251
0.2698
3,216
+0.01(+4.33%)
Apr 10, 2024
0.2540
0.2879
0.2201
0.2586
34,863
+0.00(+1.02%)
Apr 09, 2024
0.2506
0.2560
0.2300
0.2560
14,450
+0.01(+3.64%)
Apr 08, 2024
0.2552
0.2996
0.2440
0.2470
41,532
-0.02(-8.52%)
Apr 05, 2024
0.2700
0.2700
0.2700
0.2700
400
-0.00(-1.39%)
Apr 04, 2024
0.2426
0.2928
0.2426
0.2738
54,604
+0.02(+9.52%)
Apr 03, 2024
0.2650
0.2650
0.2255
0.2500
77,535
-0.02(-6.37%)
Apr 02, 2024
0.2825
0.3150
0.2629
0.2670
37,672
-0.05(-15.24%)
Apr 01, 2024
0.2999
0.3150
0.2999
0.3150
1,500
+0.03(+8.62%)
Mar 28, 2024
0.2850
0.3000
0.2726
0.2900
51,687
+0.00(+0.00%)
Mar 27, 2024
0.2850
0.3196
0.2310
0.2900
83,182
-0.03(-9.32%)
Mar 26, 2024
0.2951
0.3198
0.2800
0.3198
30,400
+0.00(+0.00%)
Mar 25, 2024
0.2832
0.3424
0.2795
0.3198
22,500
-0.03(-9.28%)
Mar 22, 2024
0.3179
0.3525
0.3179
0.3525
475
-0.00(-0.42%)
Mar 21, 2024
0.3140
0.3540
0.2811
0.3540
18,100
+0.00(+0.00%)
Mar 20, 2024
0.3160
0.3540
0.2800
0.3540
41,810
-0.01(-3.01%)
Mar 19, 2024
0.3645
0.3970
0.2794
0.3650
131,544
-0.03(-6.41%)
Mar 18, 2024
0.3500
0.3980
0.3475
0.3900
10,884
+0.00(+0.00%)
Mar 15, 2024
0.3700
0.3900
0.3700
0.3900
2,100
+0.01(+2.63%)
Mar 14, 2024
0.3900
0.3900
0.3688
0.3800
1,595
-0.01(-2.56%)
Mar 13, 2024
0.3893
0.4000
0.3636
0.3900
9,500
-0.00(-1.24%)
Mar 12, 2024
0.3301
0.3999
0.3301
0.3949
13,845
-0.01(-1.25%)
Mar 11, 2024
0.4098
0.4140
0.3600
0.3999
43,879
+0.01(+2.54%)
Mar 08, 2024
0.3500
0.3998
0.3500
0.3900
11,402
-0.01(-2.45%)
Mar 07, 2024
0.4200
0.4200
0.3401
0.3998
1,892
-0.02(-4.76%)
Mar 06, 2024
0.2780
0.4400
0.2780
0.4198
140,327
+0.13(+44.76%)
Mar 05, 2024
0.2900
0.2900
0.2725
0.2900
26,530
+0.00(+0.00%)
Mar 04, 2024
0.2767
0.2900
0.2722
0.2900
9,580
-0.01(-1.69%)
Mar 01, 2024
0.2897
0.2950
0.2700
0.2950
22,486
+0.01(+1.83%)
Feb 29, 2024
0.2350
0.2897
0.2350
0.2897
30,555
+0.05(+21.21%)
Feb 28, 2024
0.2716
0.2716
0.2313
0.2390
73,833
-0.05(-16.14%)
Feb 27, 2024
0.2700
0.2899
0.2600
0.2850
11,287
-0.00(-1.69%)
Feb 26, 2024
0.2899
0.2899
0.2676
0.2899
19,694
-0.03(-9.41%)
Feb 23, 2024
0.3200
0.3348
0.2991
0.3200
3,559
-0.01(-4.42%)
Feb 22, 2024
0.3200
0.3348
0.3050
0.3348
3,200
-0.01(-1.53%)
Feb 21, 2024
0.3100
0.3400
0.2990
0.3400
45,027
+0.03(+9.68%)
Feb 20, 2024
0.2990
0.3100
0.2990
0.3100
2,500
+0.00(+0.00%)
Feb 16, 2024
0.3200
0.3200
0.2990
0.3100
18,269
+0.00(+0.81%)
Feb 15, 2024
0.3500
0.3500
0.3067
0.3075
47,184
-0.04(-12.12%)
Feb 14, 2024
0.3300
0.3499
0.3101
0.3499
24,686
+0.02(+6.06%)
Feb 12, 2024
0.3299
0
+0.00(+0.00%)
Feb 09, 2024
0.3299
0.3299
0.3299
0.3299
455
-0.00(-0.03%)
Feb 08, 2024
0.3150
0.3300
0.2900
0.3300
30,800
+0.00(+0.06%)
Feb 07, 2024
0.3251
0.3299
0.3000
0.3298
21,905
+0.02(+6.39%)
Feb 06, 2024
0.3471
0.3665
0.3100
0.3100
115,900
-0.06(-15.42%)
Feb 05, 2024
0.3270
0.3699
0.3270
0.3665
15,300
+0.03(+8.27%)
Feb 02, 2024
0.3500
0.3500
0.3270
0.3385
36,333
-0.00(-1.23%)
Feb 01, 2024
0.3150
0.3500
0.3150
0.3427
6,816
-0.00(-0.06%)
Jan 31, 2024
0.3196
0.3500
0.3100
0.3429
28,870
+0.01(+3.91%)
Jan 30, 2024
0.3761
0.3802
0.3274
0.3300
63,506
-0.05(-12.26%)
Jan 29, 2024
0.3865
0.3898
0.3761
0.3761
800
-0.00(-1.03%)
Jan 26, 2024
0.3920
0.3920
0.3761
0.3800
50,198
-0.02(-4.06%)
Jan 25, 2024
0.4225
0.4225
0.3940
0.3961
22,549
-0.04(-8.16%)
Jan 24, 2024
0.4300
0.4399
0.4226
0.4313
16,830
+0.00(+0.28%)
Jan 23, 2024
0.4500
0.4500
0.4300
0.4301
15,550
-0.01(-2.91%)
Jan 22, 2024
0.4587
0.4587
0.4225
0.4430
22,891
-0.02(-3.49%)
Jan 19, 2024
0.4475
0.4600
0.4300
0.4590
29,360
-0.00(-0.20%)
Jan 18, 2024
0.4200
0.4599
0.3900
0.4599
299,693
+0.04(+10.13%)
Jan 17, 2024
0.3805
0.4176
0.3805
0.4176
11,937
+0.04(+9.75%)
Jan 16, 2024
0.3947
0.4375
0.3805
0.3805
23,118
-0.05(-11.49%)
Jan 12, 2024
0.4300
0.4300
0.4124
0.4299
2,116
+0.01(+2.07%)
Jan 11, 2024
0.4399
0.4598
0.3868
0.4212
60,421
-0.02(-4.25%)
Jan 10, 2024
0.4404
0.4599
0.4200
0.4399
20,622
+0.00(+1.13%)
Jan 09, 2024
0.4100
0.4595
0.4100
0.4350
15,966
-0.01(-2.77%)
Jan 08, 2024
0.4400
0.4600
0.4101
0.4474
27,636
-0.01(-2.72%)
Jan 05, 2024
0.5000
0.5000
0.4500
0.4599
8,460
-0.02(-4.19%)
Jan 04, 2024
0.4898
0.4898
0.4678
0.4800
7,753
+0.01(+2.13%)
Jan 03, 2024
0.3750
0.4900
0.3750
0.4700
18,741
+0.03(+7.48%)
Jan 02, 2024
0.4320
0.5029
0.3741
0.4373
64,353
-0.05(-10.24%)
Dec 29, 2023
0.5029
0.5029
0.4270
0.4872
70,511
-0.01(-1.75%)
Dec 28, 2023
0.4922
0.5029
0.4600
0.4959
22,020
-0.01(-1.80%)
Dec 27, 2023
0.4800
0.5095
0.4300
0.5050
177,839
+0.03(+5.67%)
Dec 26, 2023
0.5150
0.5150
0.4310
0.4779
17,690
-0.03(-6.28%)
Dec 22, 2023
0.5400
0.5400
0.4300
0.5099
56,309
-0.03(-5.35%)
Dec 21, 2023
0.6100
0.6100
0.5106
0.5387
77,258
-0.07(-11.33%)
Dec 20, 2023
0.6200
0.6200
0.6000
0.6075
84,160
-0.00(-0.41%)
Dec 19, 2023
0.6300
0.6400
0.5801
0.6100
114,877
+0.00(+0.49%)
Dec 18, 2023
0.5450
0.6349
0.5201
0.6070
200,186
+0.04(+6.51%)
Dec 15, 2023
0.5301
0.5699
0.5200
0.5699
84,754
+0.02(+3.15%)
Dec 14, 2023
0.5245
0.5600
0.5202
0.5525
45,218
+0.02(+4.34%)
Dec 13, 2023
0.4850
0.5390
0.4850
0.5295
75,365
+0.04(+8.06%)
Dec 12, 2023
0.4500
0.4900
0.4300
0.4900
66,556
+0.05(+11.36%)
Dec 11, 2023
0.3544
0.4400
0.3544
0.4400
85,598
+0.04(+10.00%)
Dec 07, 2023
0.4000
0
+0.03(+6.67%)
Dec 06, 2023
0.3650
0.3850
0.3500
0.3750
63,284
+0.01(+2.74%)
Dec 05, 2023
0.3500
0.3650
0.3500
0.3650
27,820
+0.02(+7.35%)
Dec 04, 2023
0.3550
0.3640
0.3250
0.3400
64,857
-0.04(-10.29%)
Dec 01, 2023
0.3890
0.3890
0.3771
0.3790
10,754
-0.01(-2.57%)
Nov 30, 2023
0.3750
0.3890
0.3750
0.3890
20,149
+0.01(+2.37%)
Nov 29, 2023
0.3968
0.4000
0.3750
0.3800
17,303
-0.04(-9.74%)
Nov 28, 2023
0.3950
0.4400
0.3950
0.4210
3,174
+0.01(+2.68%)
Nov 27, 2023
0.4000
0.4100
0.3600
0.4100
17,080
+0.01(+2.50%)
Nov 24, 2023
0.4400
0.4400
0.4000
0.4000
56,250
-0.00(-0.25%)
Nov 22, 2023
0.4700
0.4700
0.3950
0.4010
52,923
-0.05(-11.38%)
Nov 21, 2023
0.4800
0.4800
0.4300
0.4525
26,875
+0.01(+2.61%)
Nov 20, 2023
0.4510
0.4703
0.4410
0.4410
15,672
-0.04(-8.12%)
Nov 17, 2023
0.4140
0.4899
0.4000
0.4800
129,618
+0.04(+9.12%)
Nov 16, 2023
0.4321
0.4400
0.3710
0.4399
51,809
+0.00(+0.78%)
Nov 15, 2023
0.4489
0.4501
0.4300
0.4365
50,439
-0.06(-12.17%)
Nov 14, 2023
0.4600
0.5000
0.4250
0.4970
94,094
-0.01(-2.55%)
Nov 13, 2023
0.4500
0.5230
0.4500
0.5100
174,775
+0.06(+14.32%)
Nov 10, 2023
0.4450
0.4700
0.4322
0.4461
40,427
-0.03(-7.06%)
Nov 09, 2023
0.4846
0.4900
0.4367
0.4800
66,029
-0.04(-7.69%)
Nov 08, 2023
0.5000
0.5200
0.4702
0.5200
18,807
+0.05(+10.64%)
Nov 07, 2023
0.4500
0.5175
0.4323
0.4700
54,830
+0.00(+0.00%)
Nov 06, 2023
0.4398
0.5000
0.4323
0.4700
83,008
+0.02(+4.44%)
Nov 03, 2023
0.4575
0.4575
0.4350
0.4500
34,365
+0.00(+0.00%)
Nov 02, 2023
0.4950
0.4998
0.4500
0.4500
151,295
-0.06(-11.73%)
Nov 01, 2023
0.5250
0.5599
0.4910
0.5098
29,812
-0.02(-3.81%)
Oct 31, 2023
0.5600
0.5600
0.5250
0.5300
16,300
-0.05(-9.22%)
Oct 30, 2023
0.5450
0.5900
0.5400
0.5838
21,720
+0.02(+4.25%)
Oct 27, 2023
0.5300
0.5700
0.5100
0.5600
55,421
-0.02(-3.41%)
Oct 26, 2023
0.5613
0.5799
0.5300
0.5798
25,159
-0.00(-0.03%)
Oct 25, 2023
0.5625
0.5800
0.5550
0.5800
16,075
+0.01(+1.75%)
Oct 24, 2023
0.5800
0.5800
0.5500
0.5700
30,151
-0.02(-2.56%)
Oct 23, 2023
0.5400
0.5850
0.5400
0.5850
28,923
+0.02(+2.85%)
Oct 20, 2023
0.5120
0.5700
0.4500
0.5688
124,345
+0.06(+11.53%)
Oct 19, 2023
0.5580
0.5580
0.4801
0.5100
27,861
-0.04(-7.84%)
Oct 18, 2023
0.5900
0.6228
0.5250
0.5534
48,330
-0.10(-14.86%)
Oct 17, 2023
0.6699
0.6749
0.6000
0.6500
31,267
-0.02(-2.97%)
Oct 16, 2023
0.6740
0.6879
0.6500
0.6699
24,257
+0.00(+0.36%)
Oct 13, 2023
0.6790
0.6790
0.6600
0.6675
32,751
-0.02(-2.27%)
Oct 12, 2023
0.6701
0.6849
0.6600
0.6830
110,700
-0.00(-0.15%)
Oct 11, 2023
0.6775
0.6849
0.6665
0.6840
68,991
+0.01(+0.96%)
Oct 10, 2023
0.6600
0.6775
0.6600
0.6775
44,038
+0.01(+1.62%)
Oct 09, 2023
0.6605
0.6690
0.6300
0.6667
28,855
-0.00(-0.28%)
Oct 06, 2023
0.6600
0.6689
0.6350
0.6686
15,489
+0.01(+1.00%)
Oct 05, 2023
0.6600
0.6650
0.6400
0.6620
89,335
+0.00(+0.30%)
Oct 04, 2023
0.6599
0.6600
0.6400
0.6600
39,262
+0.00(+0.02%)
Oct 03, 2023
0.6570
0.6599
0.6316
0.6599
32,918
+0.01(+1.52%)
Oct 02, 2023
0.6300
0.6580
0.5500
0.6500
271,653
+0.03(+4.84%)
Sep 29, 2023
0.6300
0.6300
0.6100
0.6200
766
-0.01(-0.96%)
Sep 28, 2023
0.6400
0.6400
0.6100
0.6260
24,598
-0.00(-0.63%)
Sep 27, 2023
0.5840
0.6400
0.5840
0.6300
206,010
+0.05(+7.88%)
Sep 26, 2023
0.5800
0.5900
0.5661
0.5840
9,418
-0.00(-0.09%)
Sep 25, 2023
0.5860
0.5845
0.5763
0.5845
22,928
-0.01(-0.93%)
Sep 22, 2023
0.6010
0.6010
0.5755
0.5900
21,188
-0.02(-3.12%)
Sep 21, 2023
0.5800
0.6099
0.5601
0.6090
5,175
+0.01(+1.50%)
Sep 20, 2023
0.5740
0.6000
0.5535
0.6000
6,183
+0.03(+4.42%)
Sep 19, 2023
0.5699
0.5998
0.5625
0.5746
13,175
+0.03(+5.39%)
Sep 18, 2023
0.5700
0.5700
0.5403
0.5452
11,786
-0.01(-2.66%)
Sep 15, 2023
0.5500
0.5900
0.5300
0.5601
2,981
+0.00(+0.02%)
Sep 14, 2023
0.5899
0.5899
0.5210
0.5600
5,817
-0.01(-1.32%)
Sep 13, 2023
0.6000
0.6099
0.4800
0.5675
88,347
-0.03(-5.40%)
Sep 12, 2023
0.5500
0.6200
0.5500
0.5999
109,002
+0.06(+11.09%)
Sep 11, 2023
0.5999
0.6000
0.4777
0.5400
74,234
-0.06(-9.98%)
Sep 08, 2023
0.5850
0.6000
0.5800
0.5999
62,602
+0.01(+2.55%)
Sep 07, 2023
0.5700
0.5850
0.5600
0.5850
81,384
+0.02(+2.65%)
Sep 06, 2023
0.5600
0.5700
0.5600
0.5699
30,555
+0.01(+1.77%)
Sep 05, 2023
0.5500
0.5600
0.5230
0.5600
28,724
+0.00(+0.00%)
Sep 01, 2023
0.5395
0.5600
0.5358
0.5600
75,165
+0.02(+3.80%)
Aug 31, 2023
0.5200
0.5400
0.5020
0.5395
195,986
+0.02(+3.75%)
Aug 30, 2023
0.4925
0.5200
0.4808
0.5200
56,120
+0.01(+1.96%)
Aug 29, 2023
0.4940
0.5100
0.4770
0.5100
194,900
+0.02(+4.10%)
Aug 28, 2023
0.4700
0.4980
0.4261
0.4899
137,320
+0.02(+5.13%)
Aug 25, 2023
0.4150
0.4750
0.4150
0.4660
78,497
+0.00(+0.22%)
Aug 24, 2023
0.4098
0.4650
0.4098
0.4650
54,556
+0.06(+13.41%)
Aug 23, 2023
0.3665
0.4100
0.3665
0.4100
9,350
+0.02(+5.26%)
Aug 22, 2023
0.3639
0.4000
0.3400
0.3895
96,882
+0.01(+3.95%)
Aug 21, 2023
0.3750
0.3899
0.3747
0.3747
2,475
-0.03(-6.28%)
Aug 18, 2023
0.3768
0.4088
0.3750
0.3998
14,895
-0.01(-2.11%)
Aug 17, 2023
0.4189
0.4189
0.3978
0.4084
2,408
-0.01(-1.83%)
Aug 16, 2023
0.3766
0.4190
0.3766
0.4160
1,630
-0.00(-0.24%)
Aug 15, 2023
0.3763
0.4299
0.3763
0.4170
2,210
+0.02(+4.25%)
Aug 14, 2023
0.4100
0.4388
0.3761
0.4000
6,947
-0.06(-13.04%)
Aug 11, 2023
0.4225
0.4600
0.4100
0.4600
50,150
+0.02(+4.24%)
Aug 10, 2023
0.3800
0.4595
0.3472
0.4413
171,733
+0.06(+16.13%)
Aug 09, 2023
0.3520
0.3850
0.3520
0.3800
21,325
-0.01(-2.54%)
Aug 08, 2023
0.3889
0.3899
0.3320
0.3899
2,752
-0.01(-2.50%)
Aug 07, 2023
0.3801
0.4150
0.3610
0.3999
35,700
-0.02(-4.74%)
Aug 04, 2023
0.3743
0.4199
0.3601
0.4198
25,613
+0.04(+10.71%)
Aug 03, 2023
0.3650
0.4250
0.3220
0.3792
50,488
-0.07(-15.17%)
Aug 02, 2023
0.4287
0.4474
0.4100
0.4470
4,431
-0.00(-0.09%)
Aug 01, 2023
0.4290
0.4595
0.4102
0.4474
20,673
-0.00(-0.13%)
Jul 31, 2023
0.3730
0.4480
0.3730
0.4480
29,310
+0.03(+6.79%)
Jul 28, 2023
0.3923
0.4299
0.3416
0.4195
29,413
+0.02(+3.84%)
Jul 27, 2023
0.3763
0.4129
0.3407
0.4040
58,785
-0.02(-5.81%)
Jul 26, 2023
0.4050
0.4339
0.3400
0.4289
25,014
-0.01(-1.36%)
Jul 25, 2023
0.4500
0.4545
0.4051
0.4348
15,335
-0.03(-6.49%)
Jul 24, 2023
0.4500
0.4650
0.4350
0.4650
17,725
+0.01(+1.13%)
Jul 21, 2023
0.4640
0.4650
0.4400
0.4598
12,969
-0.00(-0.69%)
Jul 20, 2023
0.4468
0.4649
0.4152
0.4630
143,983
+0.02(+3.63%)
Jul 19, 2023
0.4470
0.4490
0.4110
0.4468
42,935
-0.00(-0.04%)
Jul 18, 2023
0.4055
0.4590
0.4055
0.4470
134,697
+0.03(+6.48%)
Jul 17, 2023
0.4100
0.4200
0.3991
0.4198
74,214
+0.00(+0.45%)
Jul 14, 2023
0.4180
0.4180
0.3928
0.4179
60,404
+0.00(+0.41%)
Jul 13, 2023
0.4180
0.4180
0.3930
0.4162
14,724
+0.00(+0.17%)
Jul 12, 2023
0.3654
0.4189
0.3630
0.4155
132,609
+0.05(+12.21%)
Jul 11, 2023
0.3801
0.3880
0.3361
0.3703
18,851
-0.02(-4.81%)
Jul 10, 2023
0.3450
0.3890
0.3051
0.3890
103,558
+0.00(+0.03%)
Jul 07, 2023
0.3360
0.3889
0.3360
0.3889
7,468
+0.00(+0.00%)
Jul 06, 2023
0.3655
0.3889
0.3421
0.3889
1,125
+0.00(+0.08%)
Jul 05, 2023
0.3890
0.3890
0.3390
0.3886
12,930
-0.00(-0.46%)
Jul 03, 2023
0.3925
0.3925
0.3764
0.3904
50,460
-0.00(-0.59%)
Jun 30, 2023
0.3562
0.3927
0.3100
0.3927
45,623
+0.01(+3.37%)
Jun 29, 2023
0.3300
0.3800
0.3000
0.3799
78,254
-0.02(-4.93%)
Jun 28, 2023
0.3649
0.3996
0.3649
0.3996
3,250
-0.00(-0.08%)
Jun 27, 2023
0.3610
0.4125
0.3200
0.3999
41,607
-0.01(-2.46%)
Jun 26, 2023
0.3510
0.4190
0.3510
0.4100
3,748
+0.02(+6.49%)
Jun 23, 2023
0.3750
0.3905
0.3510
0.3850
10,351
-0.02(-3.75%)
Jun 22, 2023
0.3420
0.4237
0.3420
0.4000
11,862
-0.02(-5.12%)
Jun 21, 2023
0.3993
0.4300
0.3850
0.4216
9,875
+0.02(+5.40%)
Jun 20, 2023
0.4300
0.4300
0.3888
0.4000
15,742
-0.03(-6.98%)
Jun 16, 2023
0.3912
0.4350
0.3801
0.4300
41,211
+0.04(+8.89%)
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.