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
Gear Energy Ltd
(OP:
GENGF
)
0.4900
+0.0018 (+0.37%)
Streaming Delayed Price
Updated: 12:33 PM EDT, Jun 18, 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 30, 2024
0.5300
80
+0.00(+0.66%)
May 29, 2024
0.5269
0.5269
0.5138
0.5265
25,570
-0.02(-3.13%)
May 28, 2024
0.5402
0.5436
0.5310
0.5435
20,330
+0.00(+0.20%)
May 24, 2024
0.5400
0.5476
0.5279
0.5424
69,550
+0.01(+2.34%)
May 23, 2024
0.5428
0.5428
0.5300
0.5300
15,300
-0.01(-2.73%)
May 22, 2024
0.5495
0.5534
0.5449
0.5449
2,425
-0.01(-2.24%)
May 21, 2024
0.5600
0.5600
0.5548
0.5574
114,878
+0.01(+1.35%)
May 20, 2024
0.5550
0.5550
0.5495
0.5500
247,505
-0.01(-1.79%)
May 17, 2024
0.5600
0.5618
0.5529
0.5600
130,417
+0.01(+2.51%)
May 16, 2024
0.5553
0.5621
0.5462
0.5463
22,370
-0.01(-2.45%)
May 15, 2024
0.5557
0.5600
0.5450
0.5600
95,525
+0.01(+1.16%)
May 14, 2024
0.5460
0.5536
0.5460
0.5536
1,707
-0.01(-1.58%)
May 13, 2024
0.5527
0.5625
0.5521
0.5625
19,901
+0.00(+0.41%)
May 10, 2024
0.5700
0.5714
0.5525
0.5602
60,904
+0.00(+0.41%)
May 09, 2024
0.5843
0.5843
0.5579
0.5579
13,351
-0.01(-2.23%)
May 08, 2024
0.5600
0.5781
0.5557
0.5706
448,470
+0.03(+5.01%)
May 07, 2024
0.5525
0.5525
0.5400
0.5434
29,800
-0.02(-2.96%)
May 06, 2024
0.5410
0.5600
0.5300
0.5600
594,525
+0.03(+5.46%)
May 03, 2024
0.5212
0.5332
0.5162
0.5310
771,950
-0.01(-1.67%)
May 02, 2024
0.5355
0.5476
0.5300
0.5400
71,819
+0.02(+3.85%)
May 01, 2024
0.5194
0.5200
0.5050
0.5200
118,665
-0.01(-2.75%)
Apr 30, 2024
0.5300
0.5475
0.5300
0.5347
196,750
+0.01(+1.42%)
Apr 29, 2024
0.5150
0.5373
0.5150
0.5272
55,016
+0.02(+3.84%)
Apr 26, 2024
0.5000
0.5107
0.4910
0.5077
129,283
+0.02(+3.97%)
Apr 25, 2024
0.4852
0.4883
0.4846
0.4883
35,590
+0.01(+1.03%)
Apr 24, 2024
0.4801
0.4865
0.4801
0.4833
11,961
+0.00(+0.65%)
Apr 23, 2024
0.4854
0.4854
0.4802
0.4802
152,206
-0.01(-1.21%)
Apr 22, 2024
0.4776
0.4861
0.4776
0.4861
23,300
+0.01(+1.27%)
Apr 19, 2024
0.4802
0.4900
0.4800
0.4800
36,240
+0.00(+0.46%)
Apr 18, 2024
0.4900
0.4900
0.4778
0.4778
28,123
+0.00(+0.21%)
Apr 17, 2024
0.4854
0.4887
0.4751
0.4768
60,664
-0.01(-2.36%)
Apr 16, 2024
0.4800
0.4883
0.4800
0.4883
84,009
+0.00(+0.56%)
Apr 15, 2024
0.5100
0.5100
0.4844
0.4856
124,231
-0.01(-2.61%)
Apr 12, 2024
0.5480
0.5480
0.4924
0.4986
57,583
-0.01(-2.24%)
Apr 11, 2024
0.5200
0.5204
0.5066
0.5100
18,253
-0.00(-0.02%)
Apr 10, 2024
0.4900
0.5159
0.4900
0.5101
70,500
+0.01(+2.93%)
Apr 09, 2024
0.5150
0.5169
0.4956
0.4956
40,375
-0.02(-4.78%)
Apr 08, 2024
0.5101
0.5330
0.5100
0.5205
220,549
-0.00(-0.86%)
Apr 05, 2024
0.5114
0.5250
0.5114
0.5250
328,567
+0.01(+0.98%)
Apr 04, 2024
0.5740
0.5740
0.4937
0.5199
89,190
-0.01(-1.91%)
Apr 03, 2024
0.5050
0.5500
0.4986
0.5300
253,971
+0.04(+7.22%)
Apr 02, 2024
0.4950
0.4985
0.4873
0.4943
198,998
+0.01(+1.27%)
Apr 01, 2024
0.4800
0.4959
0.4800
0.4881
243,963
+0.01(+1.06%)
Mar 28, 2024
0.4746
0.4830
0.4746
0.4830
17,258
+0.02(+4.41%)
Mar 27, 2024
0.4737
0.4737
0.4500
0.4626
17,760
+0.00(+0.78%)
Mar 26, 2024
0.4717
0.4812
0.4471
0.4590
1,309,030
-0.02(-5.05%)
Mar 25, 2024
0.4665
0.4834
0.4665
0.4834
38,974
+0.02(+3.38%)
Mar 22, 2024
0.4676
0.4676
0.4676
0.4676
250
-0.01(-2.13%)
Mar 21, 2024
0.4750
0.4788
0.4750
0.4778
21,081
+0.01(+1.66%)
Mar 20, 2024
0.4714
0.4750
0.4700
0.4700
35,494
-0.01(-1.05%)
Mar 19, 2024
0.4782
0.4898
0.4700
0.4750
168,118
+0.00(+0.00%)
Mar 18, 2024
0.4899
0.4899
0.4700
0.4750
259,876
-0.02(-3.06%)
Mar 15, 2024
0.4779
0.4900
0.4779
0.4900
343,001
+0.01(+2.06%)
Mar 14, 2024
0.4530
0.4855
0.4530
0.4801
55,370
-0.00(-0.15%)
Mar 13, 2024
0.4701
0.4808
0.4701
0.4808
61,010
+0.00(+0.17%)
Mar 12, 2024
0.4800
0.4808
0.4800
0.4800
104,590
+0.00(+0.00%)
Mar 11, 2024
0.4800
0.4833
0.4800
0.4800
53,260
-0.01(-2.26%)
Mar 08, 2024
0.4964
0.5000
0.4911
0.4911
6,672
-0.01(-1.74%)
Mar 07, 2024
0.4925
0.4998
0.4851
0.4998
6,460
+0.02(+4.10%)
Mar 06, 2024
0.4802
0.4904
0.4801
0.4801
47,510
+0.00(+0.02%)
Mar 05, 2024
0.4831
0.4983
0.4800
0.4800
204,586
-0.01(-1.46%)
Mar 04, 2024
0.4975
0.4975
0.4818
0.4871
34,590
-0.01(-1.60%)
Mar 01, 2024
0.4884
0.4950
0.4800
0.4950
124,648
+0.02(+3.13%)
Feb 29, 2024
0.4906
0.4906
0.4800
0.4800
21,460
-0.00(-0.31%)
Feb 28, 2024
0.4856
0.4856
0.4800
0.4815
49,585
-0.01(-1.73%)
Feb 27, 2024
0.4900
0.4953
0.4900
0.4900
15,050
+0.00(+0.80%)
Feb 26, 2024
0.4836
0.4868
0.4836
0.4861
30,513
+0.00(+0.43%)
Feb 23, 2024
0.4947
0.4999
0.4840
0.4840
57,600
-0.01(-1.83%)
Feb 22, 2024
0.5002
0.5002
0.4894
0.4930
96,866
-0.00(-0.02%)
Feb 21, 2024
0.4846
0.5100
0.4837
0.4931
50,495
+0.02(+3.57%)
Feb 20, 2024
0.4888
0.4900
0.4761
0.4761
33,100
-0.00(-0.31%)
Feb 16, 2024
0.4776
0.4900
0.4776
0.4776
8,047
+0.00(+0.00%)
Feb 15, 2024
0.4800
0.4900
0.4776
0.4776
21,500
+0.01(+2.07%)
Feb 14, 2024
0.4695
0.4769
0.4679
0.4679
12,020
+0.01(+1.17%)
Feb 13, 2024
0.4608
0.4676
0.4608
0.4625
71,762
-0.01(-2.47%)
Feb 12, 2024
0.4702
0.4879
0.4702
0.4742
318,390
+0.00(+0.89%)
Feb 09, 2024
0.4812
0.4812
0.4634
0.4700
86,347
-0.01(-1.80%)
Feb 08, 2024
0.4712
0.4786
0.4662
0.4786
196,119
-0.00(-0.46%)
Feb 07, 2024
0.4872
0.4872
0.4808
0.4808
18,594
+0.00(+0.00%)
Feb 06, 2024
0.4700
0.4840
0.4700
0.4808
150,109
+0.00(+0.65%)
Feb 05, 2024
0.4607
0.4781
0.4537
0.4777
13,557
+0.00(+0.80%)
Feb 02, 2024
0.4739
0.4739
0.4739
0.4739
20,119
-0.02(-3.58%)
Feb 01, 2024
0.4900
0.4980
0.4897
0.4915
14,331
+0.01(+1.44%)
Jan 31, 2024
0.4860
0.4900
0.4845
0.4845
2,745
-0.00(-0.12%)
Jan 30, 2024
0.4889
0.4900
0.4799
0.4851
60,900
-0.00(-0.61%)
Jan 29, 2024
0.4912
0.4943
0.4881
0.4881
3,103
-0.00(-0.29%)
Jan 26, 2024
0.4851
0.4900
0.4800
0.4895
105,820
+0.01(+1.56%)
Jan 25, 2024
0.4932
0.4932
0.4801
0.4820
61,001
+0.01(+1.90%)
Jan 24, 2024
0.4540
0.4886
0.4540
0.4730
96,045
+0.01(+2.01%)
Jan 23, 2024
0.4625
0.4675
0.4620
0.4637
86,217
+0.01(+2.48%)
Jan 22, 2024
0.4724
0.4724
0.4525
0.4525
51,710
-0.00(-0.33%)
Jan 19, 2024
0.4689
0.4689
0.4526
0.4540
111,580
-0.01(-1.73%)
Jan 18, 2024
0.4619
0.4620
0.4410
0.4620
133,850
+0.02(+4.05%)
Jan 17, 2024
0.4531
0.4620
0.4401
0.4440
219,183
-0.01(-1.57%)
Jan 16, 2024
0.4935
0.4935
0.4500
0.4511
321,861
-0.01(-1.51%)
Jan 12, 2024
0.4799
0.4856
0.4579
0.4580
224,129
-0.02(-4.58%)
Jan 11, 2024
0.4700
0.4895
0.4675
0.4800
124,025
+0.01(+1.57%)
Jan 10, 2024
0.4776
0.4869
0.4700
0.4726
593,668
-0.01(-1.13%)
Jan 09, 2024
0.4813
0.4813
0.4733
0.4780
90,940
-0.01(-1.24%)
Jan 08, 2024
0.4900
0.4900
0.4735
0.4840
123,931
+0.00(+0.83%)
Jan 05, 2024
0.4900
0.4900
0.4750
0.4800
126,470
+0.00(+0.76%)
Jan 04, 2024
0.4890
0.4918
0.4764
0.4764
148,838
-0.01(-2.08%)
Jan 03, 2024
0.4800
0.4900
0.4800
0.4865
79,025
+0.01(+1.35%)
Jan 02, 2024
0.4800
0.4920
0.4800
0.4800
111,004
+0.00(+0.00%)
Dec 29, 2023
0.4836
0.4855
0.4758
0.4800
98,812
+0.01(+1.87%)
Dec 28, 2023
0.4824
0.4850
0.4700
0.4712
90,113
-0.00(-0.80%)
Dec 27, 2023
0.4900
0.4990
0.4725
0.4750
184,975
-0.01(-1.96%)
Dec 26, 2023
0.5000
0.5000
0.4836
0.4845
21,477
+0.00(+0.41%)
Dec 22, 2023
0.4860
0.4860
0.4779
0.4825
87,677
+0.00(+0.52%)
Dec 21, 2023
0.4924
0.5000
0.4783
0.4800
266,155
-0.02(-3.81%)
Dec 20, 2023
0.4990
0.4990
0.4860
0.4990
285,460
+0.01(+1.84%)
Dec 19, 2023
0.4925
0.4950
0.4899
0.4900
122,523
-0.00(-0.51%)
Dec 18, 2023
0.4900
0.5000
0.4900
0.4925
297,200
+0.00(+0.00%)
Dec 15, 2023
0.4770
0.5054
0.4770
0.4925
407,238
-0.02(-3.43%)
Dec 14, 2023
0.4938
0.5100
0.4900
0.5100
364,477
+0.02(+3.83%)
Dec 13, 2023
0.4988
0.4999
0.4832
0.4912
256,917
+0.00(+0.24%)
Dec 12, 2023
0.4940
0.4940
0.4806
0.4900
496,100
-0.00(-0.28%)
Dec 11, 2023
0.4940
0.5000
0.4850
0.4914
673,819
+0.00(+0.68%)
Dec 08, 2023
0.4882
0.4980
0.4829
0.4881
250,858
-0.00(-0.41%)
Dec 07, 2023
0.4850
0.4976
0.4750
0.4901
597,820
+0.01(+1.26%)
Dec 06, 2023
0.5063
0.5063
0.4738
0.4840
1,052,812
-0.02(-3.20%)
Dec 05, 2023
0.4902
0.5000
0.4886
0.5000
225,560
+0.00(+0.00%)
Dec 04, 2023
0.5066
0.5066
0.4899
0.5000
170,238
+0.00(+0.70%)
Dec 01, 2023
0.5000
0.5088
0.4810
0.4965
420,697
+0.00(+0.61%)
Nov 30, 2023
0.5025
0.5025
0.4860
0.4935
140,720
+0.00(+0.20%)
Nov 29, 2023
0.4900
0.5052
0.4900
0.4925
281,751
-0.00(-0.51%)
Nov 28, 2023
0.4850
0.4950
0.4800
0.4950
197,978
+0.01(+2.02%)
Nov 27, 2023
0.4961
0.4994
0.4778
0.4852
279,772
-0.02(-3.92%)
Nov 24, 2023
0.4900
0.5050
0.4800
0.5050
206,686
+0.02(+3.06%)
Nov 22, 2023
0.4975
0.5135
0.4851
0.4900
282,301
-0.02(-3.92%)
Nov 21, 2023
0.5200
0.5200
0.5001
0.5100
173,615
-0.01(-1.37%)
Nov 20, 2023
0.5164
0.5289
0.5120
0.5171
227,464
-0.00(-0.56%)
Nov 17, 2023
0.5248
0.5367
0.5196
0.5200
322,765
+0.02(+3.17%)
Nov 16, 2023
0.5300
0.5351
0.4979
0.5040
369,278
-0.03(-6.25%)
Nov 15, 2023
0.5515
0.5678
0.5250
0.5376
172,362
-0.02(-3.14%)
Nov 14, 2023
0.5798
0.5798
0.5538
0.5550
86,110
-0.01(-1.87%)
Nov 13, 2023
0.5674
0.5725
0.5569
0.5656
47,269
-0.00(-0.58%)
Nov 10, 2023
0.5520
0.5689
0.5377
0.5689
113,903
+0.01(+2.14%)
Nov 09, 2023
0.5778
0.5806
0.5570
0.5570
70,948
-0.00(-0.09%)
Nov 08, 2023
0.5841
0.5841
0.5501
0.5575
505,744
-0.03(-4.90%)
Nov 07, 2023
0.5897
0.5897
0.5650
0.5862
242,037
+0.01(+0.86%)
Nov 06, 2023
0.6030
0.6030
0.5802
0.5812
692,317
-0.02(-3.47%)
Nov 03, 2023
0.6100
0.6100
0.5939
0.6021
150,895
+0.01(+1.19%)
Nov 02, 2023
0.5931
0.6032
0.5865
0.5950
115,736
+0.01(+1.09%)
Nov 01, 2023
0.5963
0.5972
0.5806
0.5886
95,245
-0.00(-0.07%)
Oct 31, 2023
0.5959
0.5959
0.5750
0.5890
148,827
+0.00(+0.68%)
Oct 30, 2023
0.5901
0.5980
0.5850
0.5850
197,996
-0.01(-1.86%)
Oct 27, 2023
0.5800
0.5963
0.5800
0.5961
92,950
+0.01(+1.90%)
Oct 26, 2023
0.5863
0.5983
0.5850
0.5850
90,449
-0.01(-0.85%)
Oct 25, 2023
0.5950
0.5996
0.5826
0.5900
194,057
-0.01(-0.84%)
Oct 24, 2023
0.6100
0.6100
0.5901
0.5950
172,539
-0.01(-1.29%)
Oct 23, 2023
0.6001
0.6100
0.5950
0.6028
343,633
-0.00(-0.36%)
Oct 20, 2023
0.6150
0.6180
0.6016
0.6050
336,720
-0.01(-1.63%)
Oct 19, 2023
0.6150
0.6200
0.6150
0.6150
113,197
+0.00(+0.00%)
Oct 18, 2023
0.6200
0.6225
0.6147
0.6150
156,605
-0.00(-0.16%)
Oct 17, 2023
0.6199
0.6327
0.6151
0.6160
158,095
-0.00(-0.08%)
Oct 16, 2023
0.6200
0.6200
0.6080
0.6165
172,390
+0.00(+0.39%)
Oct 13, 2023
0.6200
0.6219
0.6090
0.6141
186,088
-0.00(-0.71%)
Oct 12, 2023
0.6240
0.6357
0.6025
0.6185
119,305
-0.00(-0.24%)
Oct 11, 2023
0.6333
0.6450
0.6200
0.6200
168,319
-0.01(-0.90%)
Oct 10, 2023
0.6400
0.6511
0.6241
0.6256
247,755
-0.01(-1.50%)
Oct 09, 2023
0.6300
0.6500
0.6300
0.6351
89,576
+0.01(+2.19%)
Oct 06, 2023
0.6125
0.6245
0.6125
0.6215
64,105
+0.01(+1.47%)
Oct 05, 2023
0.6050
0.6200
0.5965
0.6125
390,503
+0.01(+1.24%)
Oct 04, 2023
0.6100
0.6100
0.5900
0.6050
590,227
-0.01(-1.22%)
Oct 03, 2023
0.6240
0.6250
0.6077
0.6125
266,947
-0.02(-3.54%)
Oct 02, 2023
0.6500
0.6506
0.6201
0.6350
536,334
-0.01(-1.93%)
Sep 29, 2023
0.6649
0.6700
0.6475
0.6475
298,914
-0.02(-2.63%)
Sep 28, 2023
0.6343
0.6699
0.6343
0.6650
641,674
+0.04(+6.03%)
Sep 27, 2023
0.6000
0.6272
0.5944
0.6272
620,506
+0.03(+4.53%)
Sep 26, 2023
0.6100
0.6246
0.6000
0.6000
289,423
-0.02(-2.44%)
Sep 25, 2023
0.6250
0.6200
0.6100
0.6150
292,597
+0.01(+0.82%)
Sep 22, 2023
0.6288
0.6288
0.5950
0.6100
495,541
-0.01(-0.81%)
Sep 21, 2023
0.6350
0.6350
0.6066
0.6150
281,784
-0.01(-0.81%)
Sep 20, 2023
0.6270
0.6399
0.6200
0.6200
200,126
-0.00(-0.78%)
Sep 19, 2023
0.6350
0.6350
0.6176
0.6249
237,852
-0.01(-0.83%)
Sep 18, 2023
0.6350
0.6424
0.6300
0.6301
309,415
+0.00(+0.41%)
Sep 15, 2023
0.6402
0.6425
0.6230
0.6275
163,706
-0.00(-0.41%)
Sep 14, 2023
0.6350
0.6370
0.6285
0.6301
250,216
+0.01(+1.63%)
Sep 13, 2023
0.6370
0.6370
0.6200
0.6200
95,146
-0.01(-1.57%)
Sep 12, 2023
0.6281
0.6300
0.6243
0.6299
141,855
+0.01(+0.95%)
Sep 11, 2023
0.6300
0.6300
0.6100
0.6240
157,470
+0.00(+0.58%)
Sep 08, 2023
0.6300
0.6300
0.6203
0.6204
70,050
+0.00(+0.05%)
Sep 07, 2023
0.6289
0.6311
0.6201
0.6201
160,674
-0.01(-1.59%)
Sep 06, 2023
0.6400
0.6489
0.6300
0.6301
340,850
-0.02(-2.91%)
Sep 05, 2023
0.6445
0.6499
0.6320
0.6490
242,515
+0.01(+1.23%)
Sep 01, 2023
0.6300
0.6450
0.6272
0.6411
87,794
+0.03(+4.67%)
Aug 31, 2023
0.6220
0.6260
0.6050
0.6125
377,663
-0.01(-1.21%)
Aug 30, 2023
0.6184
0.6245
0.6150
0.6200
94,900
+0.00(+0.00%)
Aug 29, 2023
0.6208
0.6208
0.6026
0.6200
166,061
+0.01(+1.97%)
Aug 28, 2023
0.5803
0.6080
0.5803
0.6080
164,465
+0.02(+3.05%)
Aug 25, 2023
0.5883
0.5964
0.5810
0.5900
129,285
+0.01(+0.85%)
Aug 24, 2023
0.5900
0.5948
0.5802
0.5850
153,693
-0.01(-1.10%)
Aug 23, 2023
0.5988
0.6000
0.5700
0.5915
297,042
-0.01(-1.74%)
Aug 22, 2023
0.6100
0.6114
0.5980
0.6020
130,728
-0.01(-0.99%)
Aug 21, 2023
0.6140
0.6258
0.5951
0.6080
133,424
+0.00(+0.38%)
Aug 18, 2023
0.6170
0.6200
0.6056
0.6057
197,961
-0.02(-2.56%)
Aug 17, 2023
0.6250
0.6337
0.6101
0.6216
126,757
+0.01(+1.85%)
Aug 16, 2023
0.6249
0.6300
0.6103
0.6103
115,407
-0.00(-0.62%)
Aug 15, 2023
0.6325
0.6367
0.6103
0.6141
164,749
-0.03(-3.97%)
Aug 14, 2023
0.6501
0.6501
0.6304
0.6395
177,350
-0.02(-3.41%)
Aug 11, 2023
0.6533
0.6621
0.6494
0.6621
36,081
+0.02(+3.08%)
Aug 10, 2023
0.6501
0.6600
0.6403
0.6423
222,937
-0.01(-1.49%)
Aug 09, 2023
0.6672
0.6681
0.6500
0.6520
144,461
-0.01(-2.20%)
Aug 08, 2023
0.6577
0.6667
0.6499
0.6667
70,128
+0.00(+0.24%)
Aug 07, 2023
0.6695
0.6800
0.6420
0.6651
147,852
+0.01(+0.77%)
Aug 04, 2023
0.6632
0.6751
0.6600
0.6600
150,276
+0.00(+0.38%)
Aug 03, 2023
0.6300
0.6700
0.6300
0.6575
251,955
+0.03(+4.37%)
Aug 02, 2023
0.6700
0.6700
0.6201
0.6300
575,353
-0.03(-4.08%)
Aug 01, 2023
0.6560
0.6780
0.6400
0.6568
192,145
-0.00(-0.48%)
Jul 31, 2023
0.6620
0.6700
0.6555
0.6600
332,812
+0.00(+0.00%)
Jul 28, 2023
0.6500
0.6853
0.6500
0.6600
556,917
-0.00(-0.14%)
Jul 27, 2023
0.7241
0.7500
0.6575
0.6609
1,418,778
-0.11(-14.41%)
Jul 26, 2023
0.7701
0.7848
0.7700
0.7722
194,673
-0.01(-1.00%)
Jul 25, 2023
0.7600
0.7800
0.7577
0.7800
440,062
+0.02(+2.39%)
Jul 24, 2023
0.7630
0.7790
0.7618
0.7618
170,955
+0.00(+0.44%)
Jul 21, 2023
0.7200
0.7629
0.7200
0.7585
63,800
+0.01(+1.13%)
Jul 20, 2023
0.7200
0.7701
0.7200
0.7500
140,879
+0.01(+0.67%)
Jul 19, 2023
0.7500
0.7580
0.7348
0.7450
148,286
-0.01(-0.67%)
Jul 18, 2023
0.7450
0.7564
0.7401
0.7500
132,549
+0.03(+4.17%)
Jul 17, 2023
0.7446
0.7469
0.7200
0.7200
143,576
-0.02(-3.33%)
Jul 14, 2023
0.7745
0.7745
0.7400
0.7448
23,889
-0.03(-3.96%)
Jul 13, 2023
0.7600
0.7755
0.7572
0.7755
29,233
+0.03(+3.40%)
Jul 12, 2023
0.7470
0.7634
0.7451
0.7500
64,557
+0.00(+0.01%)
Jul 11, 2023
0.7265
0.7499
0.7265
0.7499
59,451
+0.02(+3.25%)
Jul 10, 2023
0.7443
0.7476
0.7263
0.7263
16,646
-0.01(-1.85%)
Jul 07, 2023
0.7242
0.7400
0.7242
0.7400
75,750
+0.02(+3.14%)
Jul 06, 2023
0.7300
0.7300
0.6987
0.7175
99,073
-0.01(-0.76%)
Jul 05, 2023
0.7300
0.7300
0.7127
0.7230
114,686
+0.01(+1.05%)
Jul 03, 2023
0.7260
0.7300
0.7155
0.7155
10,947
-0.01(-0.71%)
Jun 29, 2023
0.7206
106
+0.02(+2.93%)
Jun 28, 2023
0.7001
0.7022
0.6968
0.7001
4,575
-0.01(-1.13%)
Jun 27, 2023
0.7024
0.7104
0.7024
0.7081
99,735
+0.00(+0.08%)
Jun 26, 2023
0.7262
0.7268
0.7023
0.7075
74,260
+0.00(+0.35%)
Jun 23, 2023
0.7062
0.7162
0.7049
0.7050
73,115
-0.01(-1.26%)
Jun 22, 2023
0.7192
0.7192
0.7075
0.7140
93,451
-0.01(-0.83%)
Jun 21, 2023
0.7065
0.7324
0.7065
0.7200
60,600
+0.01(+1.85%)
Jun 20, 2023
0.7300
0.7385
0.7039
0.7069
207,008
-0.03(-3.82%)
Jun 16, 2023
0.7324
0.7400
0.7254
0.7350
90,541
+0.01(+1.03%)
Jun 15, 2023
0.7388
0.7388
0.7263
0.7275
86,065
+0.01(+1.89%)
Jun 14, 2023
0.7400
0.7400
0.7120
0.7140
116,741
-0.02(-2.99%)
Jun 13, 2023
0.7400
0.7425
0.7148
0.7360
197,536
+0.02(+3.23%)
Jun 12, 2023
0.7225
0.7225
0.7130
0.7130
81,052
-0.01(-1.66%)
Jun 09, 2023
0.7400
0.7400
0.7250
0.7250
26,725
-0.03(-3.53%)
Jun 08, 2023
0.7401
0.7515
0.7257
0.7515
279,134
+0.01(+1.55%)
Jun 07, 2023
0.7406
0.7475
0.7350
0.7400
236,546
+0.01(+1.16%)
Jun 06, 2023
0.7300
0.7315
0.7275
0.7315
80,008
+0.01(+0.84%)
Jun 05, 2023
0.7393
0.7497
0.7254
0.7254
82,074
-0.01(-1.64%)
Jun 02, 2023
0.7200
0.7375
0.7171
0.7375
123,024
+0.03(+4.61%)
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.