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
Mj Holdings Inc
(OP:
MJNE
)
0.0080
UNCHANGED
Streaming Delayed Price
Updated: 12:37 PM EDT, Jun 11, 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, 2018
2.500
2.500
2.195
2.440
26,012
+0.06(+2.53%)
May 30, 2018
2.525
2.590
2.160
2.380
18,865
-0.14(-5.56%)
May 29, 2018
2.450
2.540
2.450
2.520
9,574
+0.15(+6.33%)
May 25, 2018
2.370
2.370
2.370
0
-0.13(-5.20%)
May 24, 2018
2.450
2.590
2.296
2.500
5,224
+0.29(+13.12%)
May 23, 2018
2.800
2.800
2.010
2.210
33,770
-0.42(-15.97%)
May 22, 2018
2.530
2.750
2.530
2.630
22,176
+0.13(+5.20%)
May 21, 2018
2.140
2.540
2.130
2.500
36,965
+0.44(+21.36%)
May 18, 2018
2.075
2.110
2.060
2.060
8,510
+0.00(+0.00%)
May 17, 2018
2.000
2.100
1.860
2.060
12,769
-0.07(-3.29%)
May 16, 2018
2.160
2.190
2.000
2.130
14,109
-0.02(-0.70%)
May 15, 2018
2.100
2.160
2.100
2.145
5,445
-0.02(-0.69%)
May 14, 2018
2.550
2.550
2.130
2.160
9,586
-0.03(-1.37%)
May 11, 2018
2.200
2.250
2.100
2.190
21,739
-0.19(-7.98%)
May 10, 2018
2.470
2.470
2.380
2.380
2,929
-0.09(-3.64%)
May 09, 2018
2.500
2.565
2.310
2.470
11,224
+0.04(+1.81%)
May 08, 2018
2.200
2.431
2.200
2.426
7,702
+0.13(+5.48%)
May 07, 2018
2.550
2.600
2.300
2.300
14,473
-0.25(-9.80%)
May 04, 2018
2.626
2.727
2.260
2.550
17,473
-0.05(-1.92%)
May 03, 2018
2.600
2.750
2.250
2.600
27,122
-0.01(-0.38%)
May 02, 2018
2.610
2.620
2.600
2.610
2,983
-0.06(-2.25%)
May 01, 2018
2.670
3.016
2.600
2.670
11,379
-0.31(-10.40%)
Apr 30, 2018
3.180
3.180
2.760
2.980
15,319
-0.16(-5.10%)
Apr 27, 2018
3.100
3.250
2.900
3.140
18,948
+0.19(+6.44%)
Apr 26, 2018
2.800
3.030
2.790
2.950
16,571
+0.16(+5.73%)
Apr 25, 2018
2.960
2.960
2.610
2.790
7,894
+0.00(+0.00%)
Apr 24, 2018
2.550
2.966
2.410
2.790
30,596
+0.04(+1.45%)
Apr 23, 2018
3.250
3.250
2.550
2.750
34,372
-0.53(-16.16%)
Apr 20, 2018
3.580
3.580
3.149
3.280
32,759
-0.11(-3.24%)
Apr 19, 2018
3.440
3.440
3.130
3.390
37,208
-0.05(-1.45%)
Apr 18, 2018
3.000
3.600
2.990
3.440
40,251
+0.45(+15.05%)
Apr 17, 2018
3.140
3.280
2.610
2.990
58,476
-0.21(-6.56%)
Apr 16, 2018
2.050
3.500
2.050
3.200
155,394
+1.20(+60.00%)
Apr 13, 2018
1.990
2.020
1.950
2.000
14,190
+0.01(+0.76%)
Apr 12, 2018
2.000
2.000
1.985
1.985
1,664
-0.01(-0.75%)
Apr 11, 2018
1.950
2.000
1.558
2.000
4,099
+0.05(+2.56%)
Apr 10, 2018
1.906
1.990
1.900
1.950
6,058
-0.03(-1.52%)
Apr 09, 2018
1.990
1.990
1.900
1.980
6,985
-0.01(-0.50%)
Apr 06, 2018
1.990
1.990
1.920
1.990
9,812
+0.01(+0.51%)
Apr 05, 2018
1.880
1.980
1.870
1.980
9,176
+0.10(+5.18%)
Apr 04, 2018
2.000
2.000
1.850
1.883
14,823
-0.10(-4.92%)
Apr 03, 2018
1.870
1.990
1.870
1.980
22,674
+0.13(+7.03%)
Apr 02, 2018
1.620
1.900
1.600
1.850
20,171
+0.24(+14.91%)
Mar 29, 2018
1.610
1.610
1.610
0
+0.00(+0.00%)
Mar 28, 2018
1.800
1.800
1.610
1.610
4,834
-0.16(-9.24%)
Mar 27, 2018
1.890
1.900
1.774
1.774
7,109
-0.03(-1.44%)
Mar 26, 2018
1.825
1.880
1.730
1.800
18,095
+0.00(+0.00%)
Mar 23, 2018
1.820
1.900
1.790
1.800
7,117
-0.02(-1.10%)
Mar 22, 2018
1.560
1.820
1.560
1.820
11,901
+0.14(+8.33%)
Mar 21, 2018
1.750
1.750
1.550
1.680
8,305
-0.01(-0.59%)
Mar 20, 2018
1.670
1.690
1.661
1.690
2,662
+0.04(+2.42%)
Mar 19, 2018
1.700
1.700
1.600
1.650
3,709
+0.05(+3.12%)
Mar 16, 2018
1.700
1.700
1.600
1.600
11,915
-0.11(-6.43%)
Mar 15, 2018
1.650
1.710
1.540
1.710
11,147
-0.03(-1.72%)
Mar 14, 2018
1.790
1.790
1.700
1.740
4,405
-0.02(-1.21%)
Mar 13, 2018
1.820
1.820
1.700
1.761
4,187
+0.02(+1.22%)
Mar 12, 2018
1.700
1.900
1.590
1.740
18,734
+0.09(+5.45%)
Mar 09, 2018
1.610
1.661
1.610
1.650
1,888
+0.04(+2.48%)
Mar 08, 2018
2.080
2.080
1.609
1.610
13,627
-0.14(-7.99%)
Mar 07, 2018
1.810
1.810
1.650
1.750
4,872
-0.06(-3.31%)
Mar 06, 2018
1.670
1.820
1.670
1.810
3,604
+0.14(+8.38%)
Mar 05, 2018
1.830
1.830
1.670
1.670
14,657
-0.15(-8.24%)
Mar 02, 2018
1.840
1.840
1.752
1.820
7,321
+0.02(+1.11%)
Mar 01, 2018
1.810
1.843
1.780
1.800
9,482
+0.00(+0.00%)
Feb 28, 2018
1.820
1.820
1.730
1.800
9,817
+0.05(+2.86%)
Feb 27, 2018
1.870
1.870
1.660
1.750
5,835
-0.08(-4.37%)
Feb 26, 2018
1.700
1.850
1.600
1.830
20,556
+0.13(+7.65%)
Feb 23, 2018
1.740
1.750
1.540
1.700
18,895
-0.04(-2.30%)
Feb 22, 2018
1.820
1.820
1.620
1.740
11,457
+0.04(+2.35%)
Feb 21, 2018
1.800
1.800
1.520
1.700
5,483
-0.10(-5.56%)
Feb 20, 2018
1.630
1.940
1.500
1.800
19,155
+0.10(+5.88%)
Feb 16, 2018
1.700
1.700
1.700
0
-0.03(-1.52%)
Feb 15, 2018
1.600
1.940
1.590
1.726
7,474
+0.08(+4.62%)
Feb 14, 2018
2.010
2.050
1.610
1.650
51,176
-0.34(-17.09%)
Feb 13, 2018
1.500
2.000
1.500
1.990
32,346
+0.49(+32.67%)
Feb 12, 2018
1.500
1.640
1.500
1.500
25,577
+0.08(+5.63%)
Feb 09, 2018
1.600
1.600
1.310
1.420
26,646
-0.04(-2.74%)
Feb 08, 2018
1.870
2.220
1.302
1.460
39,272
-0.24(-14.12%)
Feb 07, 2018
2.000
1.700
1.700
76,616
-0.30(-15.00%)
Feb 06, 2018
2.390
2.390
2.000
2.000
17,596
-0.35(-14.89%)
Feb 05, 2018
2.250
2.250
2.350
4,706
+0.10(+4.44%)
Feb 02, 2018
2.500
2.790
2.120
2.250
14,962
-0.50(-18.18%)
Feb 01, 2018
2.690
3.000
2.690
2.750
6,616
+0.06(+2.23%)
Jan 31, 2018
2.760
3.094
2.690
2.690
4,957
-0.00(-0.00%)
Jan 30, 2018
2.800
3.150
2.690
2.690
8,371
-0.16(-5.61%)
Jan 29, 2018
2.660
3.470
2.121
2.850
13,444
-0.62(-17.87%)
Jan 26, 2018
3.540
4.240
2.480
3.470
39,769
-0.03(-0.86%)
Jan 25, 2018
3.600
4.100
3.250
3.500
10,524
-0.10(-2.78%)
Jan 24, 2018
3.940
4.150
3.600
3.600
16,084
-0.34(-8.63%)
Jan 23, 2018
4.200
4.450
3.940
3.940
12,073
-0.06(-1.50%)
Jan 22, 2018
3.800
4.000
3.500
4.000
15,082
+0.20(+5.27%)
Jan 19, 2018
3.730
3.950
3.730
3.800
2,687
+0.07(+1.87%)
Jan 18, 2018
3.850
3.950
3.730
3.730
7,147
-0.32(-7.90%)
Jan 17, 2018
4.069
4.450
3.840
4.050
15,168
-0.05(-1.22%)
Jan 16, 2018
3.510
4.700
3.510
4.100
88,163
+0.45(+12.33%)
Jan 12, 2018
3.650
3.650
3.650
0
-1.94(-34.70%)
Jan 11, 2018
6.040
6.514
5.560
5.590
18,848
-0.55(-9.03%)
Jan 10, 2018
5.940
7.000
5.940
6.145
45,962
+0.33(+5.77%)
Jan 09, 2018
5.850
7.080
5.300
5.810
68,771
+0.76(+15.05%)
Jan 08, 2018
4.490
6.270
4.490
5.050
36,938
+0.40(+8.60%)
Jan 05, 2018
5.100
5.701
4.030
4.650
70,107
-1.12(-19.41%)
Jan 04, 2018
7.200
8.500
4.700
5.770
67,514
-2.23(-27.88%)
Jan 03, 2018
5.000
8.000
5.000
8.000
77,804
+3.02(+60.64%)
Jan 02, 2018
4.200
5.250
4.200
4.980
26,736
+1.03(+26.08%)
Dec 29, 2017
3.950
3.950
3.950
0
+0.90(+29.51%)
Dec 28, 2017
2.800
3.050
2.800
3.050
10,501
+0.03(+1.14%)
Dec 27, 2017
2.700
3.100
2.700
3.015
13,024
+0.32(+11.69%)
Dec 26, 2017
2.500
3.080
2.500
2.700
10,737
+0.30(+12.41%)
Dec 22, 2017
2.290
2.914
2.000
2.402
17,690
+0.10(+4.43%)
Dec 21, 2017
3.100
3.140
2.200
2.300
27,585
-0.84(-26.75%)
Dec 20, 2017
3.150
3.200
3.100
3.140
9,209
+0.03(+0.96%)
Dec 19, 2017
2.700
3.290
2.600
3.110
33,778
+0.80(+34.63%)
Dec 18, 2017
3.700
5.080
1.510
2.310
69,041
-1.79(-43.66%)
Dec 15, 2017
3.000
4.760
3.000
4.100
44,076
+1.20(+41.38%)
Dec 14, 2017
1.710
3.500
1.710
2.900
47,673
+1.21(+71.60%)
Dec 13, 2017
1.500
1.690
1.390
1.690
9,210
+0.29(+20.71%)
Dec 12, 2017
1.650
1.900
1.250
1.400
27,005
-0.30(-17.65%)
Dec 11, 2017
1.380
1.900
1.220
1.700
47,467
+0.48(+39.34%)
Dec 08, 2017
1.100
1.400
1.091
1.220
14,972
+0.16(+15.09%)
Dec 07, 2017
1.100
1.100
1.000
1.060
1,440
+0.01(+0.95%)
Dec 06, 2017
1.050
1.050
1.050
1.050
754
-0.02(-1.87%)
Dec 05, 2017
0.9400
1.100
0.9400
1.070
8,059
+0.13(+13.83%)
Dec 04, 2017
1.100
0.9400
0.9400
16,483
-0.01(-0.53%)
Dec 01, 2017
0.9484
0.9535
0.9450
0.9450
1,046
+0.01(+0.53%)
Nov 30, 2017
0.9400
0.9400
0.9400
0.9400
1,100
+0.02(+1.85%)
Nov 29, 2017
0.9229
0.9229
0.9229
0.9229
1,125
-0.02(-1.82%)
Nov 28, 2017
0.9148
1.000
0.9100
0.9400
34,156
-0.06(-5.92%)
Nov 27, 2017
1.030
1.030
0.9010
0.9992
2,705
-0.03(-2.99%)
Nov 24, 2017
1.030
1.030
1.017
1.030
1,025
+0.03(+3.00%)
Nov 22, 2017
1.020
1.060
0.9100
1.000
12,884
+0.10(+11.11%)
Nov 21, 2017
0.8700
1.060
0.8500
0.9000
6,431
+0.01(+1.47%)
Nov 20, 2017
1.050
1.050
0.8870
0.8870
24,934
-0.15(-14.71%)
Nov 17, 2017
1.040
1.050
0.8700
1.040
15,588
+0.05(+5.37%)
Nov 16, 2017
1.000
1.040
0.9870
0.9870
8,860
+0.05(+5.00%)
Nov 15, 2017
0.9900
1.000
0.9400
0.9400
8,137
-0.03(-3.08%)
Nov 14, 2017
0.8600
0.9699
0.8600
0.9699
7,585
+0.12(+14.11%)
Nov 13, 2017
0.9800
0.9800
0.8500
0.8500
8,808
-0.01(-1.16%)
Nov 10, 2017
0.9800
0.9800
0.7200
0.8600
8,930
+0.23(+36.08%)
Nov 09, 2017
0.6320
0.6320
0.6320
0.6320
109
+0.00(+0.30%)
Nov 08, 2017
0.8297
0.8297
0.6301
0.6301
3,500
+0.01(+0.82%)
Nov 07, 2017
0.8400
0.8400
0.6250
0.6250
4,211
-0.22(-26.47%)
Nov 06, 2017
0.8779
0.9479
0.6347
0.8500
9,961
+0.10(+13.18%)
Nov 03, 2017
0.6120
0.7510
0.6120
0.7510
11,503
+0.10(+15.36%)
Nov 02, 2017
0.7100
0.7200
0.6470
0.6510
17,862
-0.05(-7.00%)
Nov 01, 2017
0.9899
0.9899
0.7000
0.7000
5,325
-0.10(-12.50%)
Oct 31, 2017
0.9880
0.9899
0.8000
0.8000
9,350
-0.19(-19.03%)
Oct 30, 2017
1.180
1.180
0.8540
0.9880
1,627
+0.16(+19.04%)
Oct 27, 2017
0.9100
0.9100
0.8300
0.8300
2,282
-0.07(-7.78%)
Oct 26, 2017
1.050
1.050
0.8660
0.9000
5,512
+0.01(+1.12%)
Oct 25, 2017
1.000
1.000
0.8900
0.8900
9,712
-0.11(-11.00%)
Oct 24, 2017
1.018
1.018
0.9890
1.000
890
+0.06(+6.16%)
Oct 23, 2017
1.000
1.073
0.9210
0.9420
3,385
-0.04(-4.17%)
Oct 20, 2017
0.9361
0.9830
0.9361
0.9830
770
+0.06(+6.85%)
Oct 18, 2017
0.9200
0.9200
0.9200
0
-0.08(-8.00%)
Oct 17, 2017
1.000
1.000
1.000
1.000
318
+0.00(+0.00%)
Oct 16, 2017
0.9100
1.010
0.9100
1.000
1,140
+0.05(+5.26%)
Oct 13, 2017
1.050
1.050
0.9500
0.9500
2,824
-0.10(-9.52%)
Oct 12, 2017
0.8929
1.050
0.8929
1.050
1,604
+0.14(+14.93%)
Oct 11, 2017
0.9136
0.9136
0.9136
0.9136
588
+0.02(+2.32%)
Oct 10, 2017
1.200
1.200
0.8929
0.8929
1,051
-0.11(-10.71%)
Oct 09, 2017
0.8750
1.400
0.8750
1.000
26,907
+0.12(+14.29%)
Oct 05, 2017
0.8750
0.8750
0.8750
0
+0.00(+0.00%)
Oct 04, 2017
0.8750
0.8750
0.8750
0.8750
200
-0.01(-0.57%)
Oct 02, 2017
0.8800
0.8800
0.8800
0
+0.12(+15.62%)
Sep 29, 2017
0.7611
0.7611
0.7611
0.7611
849
+0.00(+0.11%)
Sep 27, 2017
0.7603
0.7603
0.7603
0
+0.01(+1.36%)
Sep 22, 2017
0.7501
0.7501
0.7501
50
+0.00(+0.00%)
Sep 21, 2017
0.7501
0.7501
0.7501
0.7501
1,000
-0.13(-14.75%)
Sep 19, 2017
0.8799
0.8799
0.8799
0
+0.00(+0.00%)
Sep 18, 2017
0.8799
0.8799
0.8799
0.8799
109
+0.00(+0.00%)
Sep 15, 2017
0.8799
0.8799
0.8669
0.8799
2,350
+0.00(+0.10%)
Sep 14, 2017
0.8661
0.8790
0.8661
0.8790
733
+0.03(+3.41%)
Sep 13, 2017
0.8500
0.8790
0.8500
0.8500
3,230
+0.05(+6.25%)
Sep 11, 2017
0.8000
0.8000
0.8000
75
+0.20(+32.23%)
Sep 08, 2017
0.6050
0.6050
0.6050
0.6050
500
+0.00(+0.28%)
Sep 07, 2017
0.5600
0.6033
0.5600
0.6033
799
+0.05(+9.27%)
Sep 05, 2017
0.5521
0.5521
0.5521
0
-0.33(-37.26%)
Aug 31, 2017
0.8800
0.8800
0.8800
0
+0.18(+25.71%)
Aug 30, 2017
0.7832
0.8500
0.6500
0.7000
5,180
-0.08(-10.51%)
Aug 25, 2017
0.7822
0.7822
0.7822
0
-0.07(-8.36%)
Aug 23, 2017
0.8536
0.8536
0.8536
0
-0.03(-3.70%)
Aug 22, 2017
0.8863
0.8863
0.8863
0.8863
421
+0.03(+3.89%)
Aug 21, 2017
0.9125
0.9125
0.7813
0.8531
1,230
-0.07(-7.77%)
Aug 18, 2017
0.7811
0.9250
0.7811
0.9250
600
+0.14(+18.42%)
Aug 17, 2017
0.7811
0.7811
0.7811
0.7811
100
-0.06(-7.01%)
Aug 16, 2017
0.8400
0.8400
0.8399
0.8400
700
+0.05(+6.33%)
Aug 15, 2017
0.7900
0.7900
0.7900
0.7900
193
-0.05(-5.84%)
Aug 14, 2017
0.8390
0.8390
0.8390
0.8390
100
-0.00(-0.12%)
Aug 11, 2017
0.8400
0.8400
0.8400
0.8400
150
+0.04(+5.00%)
Aug 08, 2017
0.8000
0.8000
0.8000
6
+0.02(+2.56%)
Aug 04, 2017
0.7800
0.7800
0.7800
74
-0.04(-5.11%)
Aug 02, 2017
0.8220
0.8220
0.8220
0
-0.02(-2.14%)
Aug 01, 2017
0.8400
0.8400
0.8400
0.8400
330
+0.00(+0.00%)
Jul 31, 2017
0.9499
0.9499
0.8120
0.8400
2,668
-0.09(-9.19%)
Jul 28, 2017
0.8395
0.9250
0.8395
0.9250
866
+0.10(+12.53%)
Jul 26, 2017
0.8220
0.8220
0.8220
50
-0.10(-11.14%)
Jul 25, 2017
0.9250
0.9250
0.9250
0.9250
1,710
+0.00(+0.00%)
Jul 24, 2017
0.8500
0.9250
0.8500
0.9250
399
+0.04(+4.23%)
Jul 21, 2017
0.8875
0.8875
0.8875
0.8875
1,050
+0.00(+0.00%)
Jul 20, 2017
0.9040
0.9040
0.8829
0.8875
2,777
+0.11(+13.78%)
Jul 19, 2017
0.8490
0.8490
0.7800
0.7800
403
-0.07(-8.24%)
Jul 18, 2017
0.9160
0.9160
0.8500
0.8500
1,967
+0.04(+4.66%)
Jul 17, 2017
0.7801
0.8122
0.7801
0.8122
2,309
+0.03(+3.85%)
Jul 13, 2017
0.7821
0.7821
0.7821
30
-0.14(-15.45%)
Jul 12, 2017
0.9250
0.9250
0.9250
0.9250
500
+0.15(+18.59%)
Jul 11, 2017
0.7800
0.7800
0.7800
0.7800
400
-0.00(-0.13%)
Jul 10, 2017
0.7810
0.7810
0.7810
0.7810
840
-0.13(-14.04%)
Jul 07, 2017
0.9470
0.9470
0.9086
0.9086
450
-0.04(-4.05%)
Jul 06, 2017
0.9470
0.9470
0.9470
0.9470
450
+0.03(+2.93%)
Jul 03, 2017
0.9200
0.9200
0.9200
0.9200
25
+0.00(+0.00%)
Jun 29, 2017
0.9200
0.9200
0.9200
0
-0.01(-0.91%)
Jun 26, 2017
0.9284
0.9284
0.9284
0
-0.02(-2.06%)
Jun 23, 2017
0.9479
0.9479
0.8220
0.9479
662
+0.13(+15.32%)
Jun 22, 2017
0.8220
0.8220
0.8220
0.8220
815
+0.01(+1.48%)
Jun 21, 2017
0.8443
0.8480
0.8100
0.8100
900
-0.00(-0.25%)
Jun 20, 2017
0.9500
0.9500
0.8120
0.8120
2,500
-0.15(-15.42%)
Jun 19, 2017
0.9140
0.9680
0.9140
0.9600
800
+0.07(+8.31%)
Jun 16, 2017
0.8864
0.8864
0.8864
0.8864
500
+0.02(+2.83%)
Jun 15, 2017
0.8620
0.8620
0.8620
0.8620
225
+0.01(+1.11%)
Jun 13, 2017
0.8525
0.8525
0.8525
25
+0.00(+0.06%)
Jun 12, 2017
1.000
1.000
0.8520
0.8520
2,868
-0.15(-14.80%)
Jun 09, 2017
1.000
1.000
0.9501
1.000
1,393
+0.05(+5.26%)
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.