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
4Front Ventures Corp
(OP:
FFNTF
)
0.0887
-0.0113 (-11.30%)
Streaming Delayed Price
Updated: 11:50 AM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
0.7149
0.7500
0.6920
0.7500
324,539
+0.05(+6.53%)
May 27, 2022
0.7550
0.7550
0.6900
0.7040
984,888
-0.04(-4.86%)
May 26, 2022
0.7226
0.7400
0.7050
0.7400
404,893
+0.03(+4.23%)
May 25, 2022
0.7366
0.7500
0.7100
0.7100
238,234
-0.02(-2.86%)
May 24, 2022
0.7132
0.7449
0.7000
0.7309
462,419
+0.01(+2.01%)
May 23, 2022
0.6600
0.7230
0.6600
0.7165
119,100
+0.02(+2.18%)
May 20, 2022
0.6630
0.7157
0.6630
0.7012
82,520
+0.01(+0.94%)
May 19, 2022
0.6970
0.7155
0.6900
0.6947
74,273
-0.02(-2.33%)
May 18, 2022
0.7120
0.7292
0.6903
0.7113
87,994
-0.02(-2.56%)
May 17, 2022
0.7369
0.7600
0.7049
0.7300
145,280
-0.01(-0.90%)
May 16, 2022
0.7050
0.7393
0.7050
0.7366
71,630
+0.02(+2.93%)
May 13, 2022
0.7183
0.7469
0.7080
0.7156
139,722
-0.00(-0.06%)
May 12, 2022
0.6990
0.7500
0.6850
0.7160
198,307
+0.03(+3.77%)
May 11, 2022
0.6760
0.7464
0.6760
0.6900
210,525
-0.05(-6.73%)
May 10, 2022
0.6887
0.7413
0.6850
0.7398
701,932
+0.03(+3.89%)
May 09, 2022
0.7013
0.7400
0.6900
0.7121
848,443
-0.04(-5.05%)
May 06, 2022
0.7100
0.7509
0.6900
0.7500
443,162
+0.03(+4.57%)
May 05, 2022
0.7627
0.7795
0.6870
0.7172
688,960
-0.05(-6.86%)
May 04, 2022
0.7945
0.7945
0.7434
0.7700
155,911
+0.01(+1.84%)
May 03, 2022
0.7107
0.7590
0.7089
0.7561
156,990
+0.03(+3.58%)
May 02, 2022
0.7200
0.7300
0.7000
0.7300
93,547
-0.01(-1.35%)
Apr 29, 2022
0.7115
0.7500
0.7001
0.7400
374,651
+0.01(+1.31%)
Apr 28, 2022
0.6901
0.7304
0.6900
0.7304
263,067
+0.01(+1.59%)
Apr 27, 2022
0.6906
0.7190
0.6800
0.7190
425,307
+0.00(+0.43%)
Apr 26, 2022
0.6900
0.7159
0.6800
0.7159
189,180
+0.01(+0.72%)
Apr 25, 2022
0.6883
0.7174
0.6850
0.7108
219,046
+0.01(+1.21%)
Apr 22, 2022
0.7175
0.7175
0.6800
0.7023
148,101
-0.02(-2.10%)
Apr 21, 2022
0.7610
0.7610
0.6900
0.7174
320,620
-0.00(-0.36%)
Apr 20, 2022
0.7010
0.7770
0.7000
0.7200
90,711
-0.00(-0.59%)
Apr 19, 2022
0.7125
0.7440
0.7000
0.7243
161,019
+0.01(+0.78%)
Apr 18, 2022
0.7195
0.7200
0.6600
0.7187
765,066
+0.01(+1.23%)
Apr 14, 2022
0.6655
0.7340
0.6655
0.7100
553,763
+0.00(+0.00%)
Apr 13, 2022
0.6500
0.7200
0.6500
0.7100
457,005
+0.00(+0.00%)
Apr 12, 2022
0.6900
0.7165
0.6692
0.7100
542,891
-0.01(-1.39%)
Apr 11, 2022
0.7135
0.7480
0.7019
0.7200
264,619
-0.00(-0.22%)
Apr 08, 2022
0.7351
0.7434
0.7150
0.7216
260,478
-0.02(-2.70%)
Apr 07, 2022
0.7661
0.7825
0.7000
0.7416
610,723
-0.03(-3.75%)
Apr 06, 2022
0.7915
0.7915
0.7100
0.7705
591,300
-0.01(-1.72%)
Apr 05, 2022
0.7538
0.7840
0.6943
0.7840
679,702
+0.04(+5.16%)
Apr 04, 2022
0.8173
0.8700
0.7455
0.7455
137,345
-0.07(-9.02%)
Apr 01, 2022
0.7935
0.8450
0.7540
0.8194
406,874
+0.02(+2.42%)
Mar 31, 2022
0.8000
0.8139
0.7465
0.8000
382,252
+0.02(+2.89%)
Mar 30, 2022
0.7300
0.7900
0.7300
0.7775
304,897
+0.02(+2.20%)
Mar 29, 2022
0.7153
0.7643
0.7004
0.7608
257,943
+0.04(+5.92%)
Mar 28, 2022
0.7200
0.7283
0.6692
0.7183
313,842
-0.00(-0.24%)
Mar 25, 2022
0.7080
0.8110
0.7080
0.7200
438,619
-0.04(-4.70%)
Mar 24, 2022
0.8122
0.8251
0.7460
0.7555
391,019
-0.03(-4.37%)
Mar 23, 2022
0.8500
0.8500
0.7800
0.7900
67,375
-0.04(-4.80%)
Mar 22, 2022
0.7950
0.8511
0.7738
0.8298
363,299
+0.05(+6.38%)
Mar 21, 2022
0.7720
0.7950
0.7301
0.7800
88,052
+0.06(+7.59%)
Mar 18, 2022
0.8100
0.8288
0.7146
0.7250
471,466
-0.09(-10.49%)
Mar 17, 2022
0.8250
0.8399
0.7690
0.8100
227,889
-0.01(-0.86%)
Mar 16, 2022
0.8171
0.8296
0.7560
0.8170
449,687
+0.01(+1.73%)
Mar 15, 2022
0.7600
0.8060
0.7300
0.8031
309,866
+0.05(+7.08%)
Mar 14, 2022
0.8380
0.8380
0.7320
0.7500
401,769
-0.05(-6.25%)
Mar 11, 2022
0.8127
0.8200
0.7700
0.8000
120,651
-0.01(-1.40%)
Mar 10, 2022
0.7210
0.8274
0.7210
0.8114
251,140
+0.00(+0.17%)
Mar 09, 2022
0.7900
0.8490
0.7720
0.8100
365,248
+0.02(+2.67%)
Mar 08, 2022
0.8000
0.8050
0.7450
0.7889
311,259
+0.00(+0.57%)
Mar 07, 2022
0.8200
0.8200
0.7400
0.7844
203,990
+0.00(+0.31%)
Mar 04, 2022
0.7634
0.8440
0.7634
0.7820
168,399
-0.02(-2.25%)
Mar 03, 2022
0.7410
0.8200
0.7410
0.8000
261,732
-0.03(-3.61%)
Mar 02, 2022
0.8700
0.8700
0.7800
0.8300
154,024
-0.02(-2.35%)
Mar 01, 2022
0.7820
0.8500
0.7300
0.8500
492,699
+0.00(+0.00%)
Feb 28, 2022
0.7896
0.8500
0.7490
0.8500
339,845
+0.05(+6.64%)
Feb 25, 2022
0.7600
0.8100
0.7400
0.7971
376,364
+0.02(+2.19%)
Feb 24, 2022
0.6800
0.7800
0.6600
0.7800
487,551
+0.06(+8.33%)
Feb 23, 2022
0.6274
0.7200
0.6274
0.7200
330,451
+0.07(+10.77%)
Feb 22, 2022
0.6700
0.6809
0.6400
0.6500
105,269
-0.02(-2.42%)
Feb 18, 2022
0.6661
0
+0.00(+0.17%)
Feb 17, 2022
0.7000
0.7050
0.6650
0.6650
148,420
-0.04(-5.67%)
Feb 16, 2022
0.6796
0.7483
0.6796
0.7050
391,485
+0.01(+1.76%)
Feb 15, 2022
0.6807
0.7000
0.6790
0.6928
133,665
+0.03(+3.74%)
Feb 14, 2022
0.6387
0.6930
0.6387
0.6678
254,407
+0.02(+2.72%)
Feb 11, 2022
0.6224
0.7103
0.6224
0.6501
345,526
-0.02(-2.84%)
Feb 10, 2022
0.7130
0.8080
0.6514
0.6691
1,003,850
-0.04(-5.65%)
Feb 09, 2022
0.6507
0.7215
0.6488
0.7092
365,987
+0.06(+9.11%)
Feb 08, 2022
0.6486
0.6911
0.6300
0.6500
443,946
+0.03(+4.12%)
Feb 07, 2022
0.6916
0.7514
0.6143
0.6243
533,868
-0.06(-8.42%)
Feb 04, 2022
0.6373
0.8344
0.5900
0.6817
1,013,653
+0.06(+8.92%)
Feb 03, 2022
0.6788
0.6223
0.6259
376,916
-0.07(-9.67%)
Feb 02, 2022
0.7650
0.7705
0.6929
0.6929
151,612
-0.06(-7.82%)
Feb 01, 2022
0.6600
0.8000
0.6505
0.7517
630,951
+0.09(+14.19%)
Jan 31, 2022
0.6500
0.6650
0.6380
0.6583
217,755
+0.02(+3.41%)
Jan 28, 2022
0.6361
0.6650
0.6050
0.6366
647,988
-0.01(-2.06%)
Jan 27, 2022
0.6396
0.6700
0.5623
0.6500
938,311
-0.01(-1.52%)
Jan 26, 2022
0.7200
0.7200
0.6400
0.6600
1,266,679
-0.03(-4.21%)
Jan 25, 2022
0.7299
0.7299
0.6468
0.6890
1,043,058
-0.02(-2.63%)
Jan 24, 2022
0.7721
0.7925
0.6481
0.7076
3,815,161
-0.09(-10.90%)
Jan 21, 2022
0.8200
0.8361
0.7501
0.7942
1,332,895
-0.05(-5.45%)
Jan 20, 2022
0.8900
0.9000
0.8265
0.8400
765,853
-0.05(-5.62%)
Jan 19, 2022
0.9019
0.9223
0.8700
0.8900
1,157,701
-0.02(-2.20%)
Jan 18, 2022
0.9300
0.9565
0.9000
0.9100
210,024
-0.01(-1.10%)
Jan 14, 2022
0.9201
0
-0.01(-1.55%)
Jan 13, 2022
0.9736
0.9736
0.9300
0.9346
132,723
-0.03(-2.62%)
Jan 12, 2022
0.8480
0.9597
0.8480
0.9597
420,060
+0.01(+1.56%)
Jan 11, 2022
0.9400
0.9700
0.9200
0.9450
400,592
-0.01(-1.03%)
Jan 10, 2022
0.9500
0.9800
0.9500
0.9548
100,366
+0.00(+0.51%)
Jan 07, 2022
0.9496
0.9882
0.9496
0.9500
152,547
-0.02(-2.05%)
Jan 06, 2022
0.9501
0.9881
0.9500
0.9699
435,376
-0.00(-0.01%)
Jan 05, 2022
0.9800
1.010
0.9621
0.9700
354,559
-0.01(-1.02%)
Jan 04, 2022
0.9700
1.010
0.9700
0.9800
193,612
+0.00(+0.00%)
Jan 03, 2022
0.9601
1.030
0.9601
0.9800
443,668
-0.03(-2.97%)
Dec 31, 2021
0.9912
1.020
0.9912
1.010
123,322
+0.00(+0.00%)
Dec 30, 2021
1.000
1.030
0.9951
1.010
274,290
-0.01(-0.98%)
Dec 29, 2021
0.9805
1.020
0.9805
1.020
364,355
+0.01(+0.99%)
Dec 28, 2021
0.9925
1.010
0.9800
1.010
448,283
+0.02(+2.02%)
Dec 27, 2021
0.9900
1.010
0.9851
0.9900
137,243
-0.01(-0.50%)
Dec 23, 2021
1.000
1.030
0.9900
0.9950
350,811
-0.02(-1.49%)
Dec 22, 2021
0.9500
1.020
0.9500
1.010
202,139
+0.01(+1.00%)
Dec 21, 2021
1.000
1.010
0.9712
1.000
119,012
+0.00(+0.00%)
Dec 20, 2021
1.030
1.030
0.9700
1.000
307,119
-0.03(-2.99%)
Dec 17, 2021
0.9395
1.031
0.9395
1.031
447,405
+0.02(+2.06%)
Dec 16, 2021
1.000
1.010
0.9700
1.010
250,959
+0.01(+1.00%)
Dec 15, 2021
1.010
1.010
0.9700
1.000
376,294
-0.04(-3.85%)
Dec 14, 2021
0.9714
1.040
0.9700
1.040
641,765
+0.06(+6.11%)
Dec 13, 2021
0.9900
1.010
0.9800
0.9801
741,087
-0.02(-1.99%)
Dec 10, 2021
1.010
1.020
0.9900
1.000
662,319
-0.01(-0.99%)
Dec 09, 2021
0.9750
1.033
0.9750
1.010
264,371
-0.03(-2.88%)
Dec 08, 2021
1.050
1.060
0.9805
1.040
379,621
+0.00(+0.00%)
Dec 07, 2021
1.030
1.040
0.9500
1.040
807,837
+0.05(+5.05%)
Dec 06, 2021
1.030
1.110
0.9600
0.9900
480,817
-0.02(-1.98%)
Dec 03, 2021
1.091
1.100
1.010
1.010
811,271
-0.06(-5.61%)
Dec 02, 2021
1.012
1.070
1.010
1.070
403,601
+0.03(+2.88%)
Dec 01, 2021
1.020
1.050
0.9900
1.040
686,307
+0.01(+0.73%)
Nov 30, 2021
1.040
1.050
1.010
1.032
627,222
-0.02(-1.67%)
Nov 29, 2021
1.080
1.100
1.030
1.050
597,921
-0.02(-1.87%)
Nov 26, 2021
1.045
1.120
1.010
1.070
256,115
+0.02(+1.90%)
Nov 24, 2021
1.080
1.100
1.043
1.050
173,936
-0.04(-3.67%)
Nov 23, 2021
1.030
1.090
0.9200
1.090
612,056
+0.04(+3.81%)
Nov 22, 2021
1.010
1.050
0.9900
1.050
1,166,526
+0.00(+0.00%)
Nov 19, 2021
1.120
1.120
1.010
1.050
465,912
-0.07(-5.96%)
Nov 18, 2021
1.110
1.117
1.016
1.117
1,737,398
+0.02(+1.50%)
Nov 17, 2021
1.190
1.190
1.050
1.100
693,954
-0.03(-2.65%)
Nov 16, 2021
1.190
1.240
1.127
1.130
524,400
-0.06(-5.04%)
Nov 15, 2021
1.190
1.310
1.149
1.190
906,915
+0.00(+0.04%)
Nov 12, 2021
1.250
1.310
1.160
1.190
1,860,030
-0.03(-2.21%)
Nov 11, 2021
1.130
1.220
1.042
1.216
1,842,255
+0.14(+12.63%)
Nov 10, 2021
1.080
1.080
561,271
+0.01(+0.93%)
Nov 09, 2021
1.040
1.160
1.040
1.070
649,031
+0.05(+4.90%)
Nov 08, 2021
1.070
1.160
0.9900
1.020
1,608,407
-0.03(-2.86%)
Nov 05, 2021
1.000
1.050
0.9787
1.050
684,580
+0.07(+6.63%)
Nov 04, 2021
0.9500
1.010
0.9438
0.9847
467,397
-0.02(-1.53%)
Nov 03, 2021
1.020
1.030
0.9900
1.000
268,641
-0.03(-2.91%)
Nov 02, 2021
1.040
1.040
1.000
1.030
240,500
-0.01(-0.96%)
Nov 01, 2021
1.025
1.050
1.050
1.040
206,182
-0.01(-0.95%)
Oct 29, 2021
0.9781
1.060
0.9768
1.050
1,333,678
+0.07(+7.35%)
Oct 28, 2021
0.9935
0.9935
0.9538
0.9781
647,701
-0.01(-1.20%)
Oct 27, 2021
0.9793
0.9903
0.9648
0.9900
277,040
+0.01(+1.02%)
Oct 26, 2021
0.9615
0.9800
179,965
-0.01(-1.01%)
Oct 25, 2021
0.9800
0.9970
0.9700
0.9900
236,864
+0.01(+1.02%)
Oct 22, 2021
1.020
1.050
0.9800
0.9800
197,671
-0.04(-3.92%)
Oct 21, 2021
1.020
1.050
1.000
1.020
216,283
+0.00(+0.00%)
Oct 20, 2021
1.050
1.050
1.000
1.020
194,702
-0.03(-2.86%)
Oct 19, 2021
1.000
1.050
0.9927
1.050
230,715
+0.04(+3.96%)
Oct 18, 2021
0.9917
1.030
0.9864
1.010
346,356
+0.00(+0.00%)
Oct 15, 2021
1.020
1.050
1.000
1.010
187,609
-0.01(-0.98%)
Oct 14, 2021
1.030
1.050
1.010
1.020
130,554
-0.02(-1.92%)
Oct 13, 2021
1.000
1.050
1.000
1.040
230,110
+0.00(+0.00%)
Oct 12, 2021
1.010
1.040
1.010
1.040
125,109
+0.01(+0.97%)
Oct 11, 2021
1.060
1.060
1.000
1.030
52,104
+0.00(+0.00%)
Oct 08, 2021
1.040
1.050
0.9800
1.030
758,045
-0.01(-0.96%)
Oct 07, 2021
1.020
1.050
1.000
1.040
424,560
+0.03(+2.97%)
Oct 06, 2021
1.020
1.030
1.000
1.010
125,928
-0.02(-1.94%)
Oct 05, 2021
1.010
1.030
0.9900
1.030
273,695
+0.00(+0.00%)
Oct 04, 2021
1.040
1.050
1.010
1.030
110,758
-0.01(-1.33%)
Oct 01, 2021
1.010
1.060
1.000
1.044
257,861
-0.00(-0.31%)
Sep 30, 2021
1.030
1.070
1.000
1.047
214,365
+0.02(+1.66%)
Sep 29, 2021
1.020
1.050
1.000
1.030
327,449
+0.00(+0.00%)
Sep 28, 2021
1.100
1.100
1.000
1.030
616,591
-0.04(-3.74%)
Sep 27, 2021
1.098
1.100
1.010
1.070
223,023
+0.01(+0.94%)
Sep 24, 2021
1.034
1.080
1.000
1.060
141,181
+0.03(+2.91%)
Sep 23, 2021
1.020
1.110
0.9950
1.030
386,765
+0.05(+4.76%)
Sep 22, 2021
1.016
1.110
0.9628
0.9832
365,133
-0.04(-3.61%)
Sep 21, 2021
0.9737
1.046
0.9183
1.020
407,828
+0.05(+5.15%)
Sep 20, 2021
1.010
1.040
0.9700
0.9700
600,395
-0.06(-5.83%)
Sep 17, 2021
1.040
1.070
1.011
1.030
208,084
-0.01(-1.44%)
Sep 16, 2021
1.020
1.060
1.000
1.045
134,287
+0.01(+1.46%)
Sep 15, 2021
1.040
1.060
1.010
1.030
220,693
+0.01(+0.98%)
Sep 14, 2021
0.9736
1.050
0.9736
1.020
242,364
+0.01(+0.49%)
Sep 13, 2021
1.000
1.020
0.9540
1.015
251,982
+0.00(+0.50%)
Sep 10, 2021
1.019
1.020
0.9800
1.010
234,614
-0.01(-0.98%)
Sep 09, 2021
0.9980
1.030
0.9453
1.020
379,076
+0.01(+0.99%)
Sep 08, 2021
1.030
1.030
0.9949
1.010
178,863
-0.01(-0.98%)
Sep 07, 2021
1.050
1.050
1.010
1.020
88,680
-0.01(-0.97%)
Sep 03, 2021
1.040
1.050
1.020
1.030
209,254
-0.01(-0.96%)
Sep 02, 2021
1.040
1.060
1.025
1.040
255,782
+0.01(+0.97%)
Sep 01, 2021
1.050
1.070
1.030
1.030
274,855
-0.05(-4.47%)
Aug 31, 2021
1.047
1.100
1.020
1.078
81,761
+0.03(+3.18%)
Aug 30, 2021
1.093
1.110
1.030
1.045
175,413
-0.07(-5.86%)
Aug 27, 2021
1.050
1.110
1.000
1.110
289,430
+0.07(+6.73%)
Aug 26, 2021
1.030
1.040
0.9516
1.040
305,314
+0.01(+0.97%)
Aug 25, 2021
1.010
1.054
1.010
1.030
459,858
+0.00(+0.00%)
Aug 24, 2021
1.020
1.040
1.010
1.030
309,357
-0.01(-0.96%)
Aug 23, 2021
1.060
1.090
1.030
1.040
375,011
-0.04(-3.38%)
Aug 20, 2021
1.070
1.090
1.060
1.076
380,003
-0.01(-0.92%)
Aug 19, 2021
1.075
1.100
1.070
1.086
507,730
-0.01(-1.24%)
Aug 18, 2021
1.070
1.110
1.070
1.100
267,241
+0.01(+0.92%)
Aug 17, 2021
1.065
1.110
1.065
1.090
477,519
-0.02(-1.80%)
Aug 16, 2021
1.095
1.120
1.050
1.110
300,238
+0.00(+0.00%)
Aug 13, 2021
1.100
1.110
1.070
1.110
470,021
+0.01(+0.91%)
Aug 12, 2021
1.090
1.130
1.063
1.100
301,214
-0.02(-1.52%)
Aug 11, 2021
1.110
1.130
1.090
1.117
310,864
+0.02(+1.55%)
Aug 10, 2021
1.130
1.130
1.100
1.100
104,799
-0.01(-0.95%)
Aug 09, 2021
1.120
1.140
1.097
1.111
229,868
-0.01(-0.84%)
Aug 06, 2021
1.120
1.140
1.110
1.120
103,799
+0.00(+0.00%)
Aug 05, 2021
1.120
1.144
1.110
1.120
139,972
+0.00(+0.00%)
Aug 04, 2021
1.160
1.160
1.110
1.120
203,035
-0.02(-1.59%)
Aug 03, 2021
1.160
1.162
1.130
1.138
156,266
-0.03(-2.31%)
Aug 02, 2021
1.100
1.210
1.100
1.165
75,298
+0.01(+0.65%)
Jul 30, 2021
1.160
1.171
1.140
1.157
149,945
-0.03(-2.73%)
Jul 29, 2021
1.220
1.240
1.160
1.190
196,268
-0.02(-1.65%)
Jul 28, 2021
1.140
1.230
1.140
1.210
316,627
+0.06(+5.22%)
Jul 27, 2021
1.170
1.170
1.110
1.150
384,676
-0.00(-0.31%)
Jul 26, 2021
1.180
1.195
1.140
1.154
394,634
-0.03(-2.24%)
Jul 23, 2021
1.200
1.200
1.120
1.180
272,580
-0.02(-1.67%)
Jul 22, 2021
1.189
1.200
1.140
1.200
241,035
+0.03(+2.56%)
Jul 21, 2021
1.111
1.200
1.110
1.170
259,437
+0.05(+4.46%)
Jul 20, 2021
1.140
1.150
1.100
1.120
675,258
-0.03(-2.61%)
Jul 19, 2021
1.130
1.180
1.120
1.150
840,902
-0.04(-3.36%)
Jul 16, 2021
1.169
1.200
1.130
1.190
752,927
+0.00(+0.00%)
Jul 15, 2021
1.200
1.220
1.121
1.190
1,166,002
-0.06(-4.80%)
Jul 14, 2021
1.230
1.260
1.190
1.250
1,529,929
+0.02(+1.63%)
Jul 13, 2021
1.220
1.280
1.210
1.230
880,591
-0.01(-0.81%)
Jul 12, 2021
1.240
1.270
1.130
1.240
2,606,459
-0.01(-0.80%)
Jul 09, 2021
1.220
1.260
1.220
1.250
274,662
+0.01(+1.10%)
Jul 08, 2021
1.250
1.252
1.220
1.236
305,062
-0.00(-0.29%)
Jul 07, 2021
1.260
1.270
1.240
1.240
364,431
-0.02(-1.31%)
Jul 06, 2021
1.250
1.280
1.240
1.256
565,978
+0.02(+1.32%)
Jul 02, 2021
1.270
1.270
1.240
1.240
266,931
-0.02(-1.59%)
Jul 01, 2021
1.225
1.280
1.225
1.260
306,790
+0.00(+0.00%)
Jun 30, 2021
1.240
1.290
1.230
1.260
652,666
-0.01(-0.79%)
Jun 29, 2021
1.270
1.272
1.250
1.270
416,509
-0.01(-0.51%)
Jun 28, 2021
1.265
1.300
1.257
1.276
282,071
+0.00(+0.12%)
Jun 25, 2021
1.290
1.290
1.270
1.275
206,437
-0.02(-1.54%)
Jun 24, 2021
1.276
1.335
1.260
1.295
625,126
-0.02(-1.15%)
Jun 23, 2021
1.254
1.310
1.250
1.310
332,830
+0.05(+3.97%)
Jun 22, 2021
1.270
1.300
1.259
1.260
350,273
-0.02(-1.60%)
Jun 21, 2021
1.265
1.300
1.265
1.280
363,055
+0.03(+2.44%)
Jun 18, 2021
1.260
1.310
1.250
1.250
646,919
-0.02(-1.57%)
Jun 17, 2021
1.280
1.305
1.270
1.270
210,599
-0.02(-1.55%)
Jun 16, 2021
1.250
1.310
1.250
1.290
452,343
-0.00(-0.23%)
Jun 15, 2021
1.310
1.330
1.250
1.293
862,824
-0.02(-1.78%)
Jun 14, 2021
1.350
1.350
1.300
1.316
577,050
-0.01(-1.02%)
Jun 11, 2021
1.330
1.350
1.310
1.330
280,878
-0.02(-1.48%)
Jun 10, 2021
1.320
1.359
1.320
1.350
452,636
+0.02(+1.50%)
Jun 09, 2021
1.335
1.370
1.329
1.330
483,501
-0.03(-2.21%)
Jun 08, 2021
1.350
1.390
1.346
1.360
396,813
-0.01(-0.73%)
Jun 07, 2021
1.360
1.400
1.340
1.370
447,509
+0.02(+1.48%)
Jun 04, 2021
1.340
1.390
1.340
1.350
192,134
-0.01(-0.74%)
Jun 03, 2021
1.406
1.410
1.350
1.360
480,976
-0.05(-3.55%)
Jun 02, 2021
1.390
1.410
1.370
1.410
691,373
+0.02(+1.44%)
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.