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
Adm Endeavors Inc
(OP:
ADMQ
)
0.0500
-0.0020 (-3.85%)
Streaming Delayed Price
Updated: 1:26 PM EDT, Jun 7, 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
0.0498
0.0530
0.0465
0.0465
95,525
-0.00(-3.53%)
May 27, 2022
0.0498
0.0498
0.0482
0.0482
5,301
+0.00(+3.66%)
May 26, 2022
0.0482
0.0482
0.0465
0.0465
8,071
+0.00(+2.20%)
May 25, 2022
0.0455
0.0455
0.0455
0.0455
350
-0.00(-3.19%)
May 24, 2022
0.0470
0.0492
0.0470
0.0470
10,600
-0.00(-1.05%)
May 20, 2022
0.0475
0
-0.00(-3.06%)
May 19, 2022
0.0496
0.0496
0.0433
0.0490
24,346
-0.01(-18.33%)
May 18, 2022
0.0600
0.0640
0.0600
0.0600
21,000
+0.01(+11.11%)
May 17, 2022
0.0540
0.0540
0.0540
0.0540
15,000
+0.00(+3.85%)
May 16, 2022
0.0500
0.0520
0.0500
0.0520
76,791
-0.00(-3.53%)
May 12, 2022
0.0539
0
+0.01(+19.78%)
May 11, 2022
0.0446
0.0508
0.0323
0.0450
496,252
+0.00(+7.14%)
May 10, 2022
0.0420
0.0525
0.0300
0.0420
704,194
-0.00(-6.67%)
May 09, 2022
0.0505
0.0580
0.0420
0.0450
254,414
-0.01(-10.00%)
May 06, 2022
0.0591
0.0688
0.0461
0.0500
398,872
-0.01(-15.40%)
May 05, 2022
0.0610
0.0690
0.0581
0.0591
151,041
-0.00(-3.11%)
May 04, 2022
0.0666
0.0666
0.0610
0.0610
18,000
-0.00(-1.45%)
May 03, 2022
0.0689
0.0689
0.0619
0.0619
4,240
-0.01(-9.10%)
Apr 29, 2022
0.0681
0
-0.00(-0.44%)
Apr 27, 2022
0.0684
0
+0.00(+0.00%)
Apr 26, 2022
0.0684
0.0684
0.0684
0.0684
13,654
+0.00(+0.00%)
Apr 25, 2022
0.0670
0.0709
0.0619
0.0684
95,800
-0.00(-2.29%)
Apr 19, 2022
0.0700
0
+0.00(+4.48%)
Apr 18, 2022
0.0670
0.0670
0.0670
0.0670
12,000
+0.00(+0.00%)
Apr 13, 2022
0.0670
0
+0.00(+0.00%)
Apr 12, 2022
0.0670
0.0670
0.0670
0.0670
21,000
+0.00(+0.00%)
Apr 11, 2022
0.0700
0.0700
0.0670
0.0670
21,160
-0.00(-5.63%)
Apr 08, 2022
0.0710
0.0740
0.0710
0.0710
64,948
+0.00(+0.00%)
Apr 07, 2022
0.0710
0.0710
0.0710
0.0710
7,142
+0.01(+14.52%)
Apr 05, 2022
0.0620
5
-0.00(-0.80%)
Apr 04, 2022
0.0625
0.0625
0.0625
0.0625
500
-0.00(-6.44%)
Mar 30, 2022
0.0668
0
+0.00(+1.21%)
Mar 29, 2022
0.0660
0.0660
0.0660
0.0660
3,000
+0.00(+2.33%)
Mar 24, 2022
0.0645
0
-0.01(-12.84%)
Mar 23, 2022
0.0740
0.0740
0.0740
0.0740
700
+0.00(+0.00%)
Mar 22, 2022
0.0706
0.0740
0.0641
0.0740
31,541
+0.00(+2.78%)
Mar 21, 2022
0.0706
0.0720
0.0706
0.0720
10,900
+0.00(+0.98%)
Mar 18, 2022
0.0713
0.0713
0.0713
0.0713
10,000
-0.00(-0.97%)
Mar 17, 2022
0.0706
0.0720
0.0706
0.0720
2,000
+0.00(+1.69%)
Mar 16, 2022
0.0708
0.0708
0.0708
0.0708
500
+0.00(+3.36%)
Mar 15, 2022
0.0685
0.0703
0.0685
0.0685
5,000
-0.00(-4.86%)
Mar 14, 2022
0.0681
0.0720
0.0681
0.0720
40,000
-0.00(-1.37%)
Mar 11, 2022
0.0700
0.0737
0.0700
0.0730
135,427
+0.01(+15.87%)
Mar 10, 2022
0.0630
0.0630
0.0630
0.0630
2,675
-0.01(-14.52%)
Mar 09, 2022
0.0620
0.0737
0.0620
0.0737
3,200
+0.01(+8.70%)
Mar 08, 2022
0.0678
0.0678
0.0678
0.0678
1,000
+0.00(+0.59%)
Mar 07, 2022
0.0674
0.0674
0.0674
0.0674
3,700
+0.01(+10.49%)
Mar 04, 2022
0.0685
0.0685
0.0610
0.0610
12,358
-0.01(-11.59%)
Mar 03, 2022
0.0685
0.0690
0.0685
0.0690
6,900
-0.00(-1.43%)
Mar 02, 2022
0.0745
0.0750
0.0700
0.0700
47,180
-0.00(-4.11%)
Mar 01, 2022
0.0581
0.0814
0.0581
0.0730
119,740
+0.01(+9.61%)
Feb 28, 2022
0.0750
0.0750
0.0566
0.0666
11,710
-0.01(-11.20%)
Feb 25, 2022
0.0680
0.0750
0.0651
0.0750
179,890
+0.01(+10.29%)
Feb 24, 2022
0.0622
0.0680
0.0622
0.0680
1,950
-0.01(-7.23%)
Feb 22, 2022
0.0733
0
+0.00(+6.23%)
Feb 18, 2022
0.0690
0
-0.00(-6.25%)
Feb 17, 2022
0.0736
0.0740
0.0736
0.0736
71,300
-0.00(-0.54%)
Feb 16, 2022
0.0720
0.0760
0.0693
0.0740
59,190
+0.01(+8.03%)
Feb 15, 2022
0.0686
0.0686
0.0650
0.0685
74,285
-0.00(-4.86%)
Feb 14, 2022
0.0720
0.0720
0.0591
0.0720
9,100
+0.01(+9.09%)
Feb 11, 2022
0.0660
0.0660
0.0660
0.0660
15,500
-0.01(-10.08%)
Feb 10, 2022
0.0730
0.0734
0.0587
0.0734
63,793
+0.00(+0.55%)
Feb 07, 2022
0.0730
0
+0.00(+6.88%)
Feb 04, 2022
0.0623
0.0700
0.0623
0.0683
9,450
-0.00(-2.43%)
Feb 03, 2022
0.0716
0.0700
18,851
-0.00(-3.45%)
Feb 02, 2022
0.0725
0.0725
0.0725
0.0725
85,135
+0.00(+0.00%)
Feb 01, 2022
0.0715
0.0750
0.0715
0.0725
57,819
+0.00(+0.69%)
Jan 31, 2022
0.0691
0.0720
0.0590
0.0720
29,899
-0.00(-2.70%)
Jan 28, 2022
0.0730
0.0740
0.0531
0.0740
231,442
+0.00(+4.23%)
Jan 27, 2022
0.0715
0.0730
0.0710
0.0710
207,528
-0.01(-6.58%)
Jan 26, 2022
0.0730
0.0760
0.0730
0.0760
5,085
+0.00(+4.11%)
Jan 25, 2022
0.0730
0.0730
0.0730
0.0730
25,000
-0.00(-5.19%)
Jan 24, 2022
0.0720
0.0780
0.0720
0.0770
10,494
+0.01(+6.94%)
Jan 21, 2022
0.0780
0.0780
0.0720
0.0720
8,075
-0.01(-6.49%)
Jan 20, 2022
0.0720
0.0770
0.0720
0.0770
2,000
+0.01(+8.45%)
Jan 19, 2022
0.0720
0.0780
0.0710
0.0710
43,216
-0.01(-8.39%)
Jan 18, 2022
0.0770
0.0790
0.0760
0.0775
61,013
+0.00(+1.31%)
Jan 14, 2022
0.0765
0
-0.00(-1.92%)
Jan 13, 2022
0.0720
0.0780
0.0720
0.0780
72,300
+0.00(+1.83%)
Jan 12, 2022
0.0753
0.0770
0.0753
0.0766
20,500
+0.00(+6.39%)
Jan 11, 2022
0.0720
0.0720
0.0720
0.0720
14,000
-0.00(-1.37%)
Jan 10, 2022
0.0730
0.0760
0.0730
0.0730
49,500
+0.00(+0.00%)
Jan 07, 2022
0.0730
0.0733
0.0730
0.0730
22,500
-0.00(-1.35%)
Jan 06, 2022
0.0740
0.0740
0.0740
0.0740
50,000
+0.00(+1.37%)
Jan 05, 2022
0.0730
0.0765
0.0730
0.0730
24,418
+0.00(+0.00%)
Jan 04, 2022
0.0810
0.0810
0.0721
0.0730
24,680
-0.00(-5.81%)
Jan 03, 2022
0.0720
0.0775
0.0720
0.0775
28,000
+0.00(+1.31%)
Dec 31, 2021
0.0760
0.0765
0.0760
0.0765
1,200
+0.00(+0.66%)
Dec 30, 2021
0.0777
0.0777
0.0710
0.0760
198,927
-0.00(-3.80%)
Dec 29, 2021
0.0799
0.0799
0.0771
0.0790
23,250
-0.00(-1.13%)
Dec 28, 2021
0.0721
0.0799
0.0721
0.0799
28,135
+0.00(+1.14%)
Dec 27, 2021
0.0790
0.0790
0.0785
0.0790
30,934
-0.00(-2.71%)
Dec 23, 2021
0.0790
0.0812
0.0737
0.0812
49,978
+0.00(+4.64%)
Dec 22, 2021
0.0790
0.0790
0.0761
0.0776
38,650
+0.00(+0.78%)
Dec 21, 2021
0.0785
0.0785
0.0770
0.0770
250,724
+0.00(+0.00%)
Dec 20, 2021
0.0780
0.0797
0.0770
0.0770
59,262
+0.00(+0.00%)
Dec 17, 2021
0.0787
0.0787
0.0770
0.0770
30,000
-0.00(-2.16%)
Dec 16, 2021
0.0770
0.0788
0.0762
0.0787
29,885
+0.00(+3.28%)
Dec 15, 2021
0.0751
0.0827
0.0751
0.0762
69,780
+0.00(+0.13%)
Dec 14, 2021
0.0800
0.0820
0.0761
0.0761
387,749
-0.00(-1.17%)
Dec 13, 2021
0.0812
0.0812
0.0770
0.0770
27,000
-0.00(-3.75%)
Dec 10, 2021
0.0805
0.0805
0.0800
0.0800
65,000
-0.00(-0.99%)
Dec 09, 2021
0.0814
0.0814
0.0770
0.0808
24,000
+0.00(+4.94%)
Dec 08, 2021
0.0780
0.0792
0.0770
0.0770
37,025
-0.00(-5.52%)
Dec 07, 2021
0.0770
0.0815
0.0770
0.0815
94,814
+0.00(+0.74%)
Dec 06, 2021
0.0884
0.0884
0.0761
0.0809
110,652
-0.00(-2.53%)
Dec 03, 2021
0.0870
0.0880
0.0794
0.0830
136,840
-0.00(-4.60%)
Dec 02, 2021
0.0780
0.0890
0.0780
0.0870
335,870
-0.00(-0.57%)
Dec 01, 2021
0.0860
0.0900
0.0761
0.0875
518,034
+0.00(+2.34%)
Nov 30, 2021
0.0855
0.0880
0.0850
0.0855
241,995
+0.00(+3.01%)
Nov 29, 2021
0.0810
0.0900
0.0810
0.0830
316,042
+0.00(+3.75%)
Nov 26, 2021
0.0800
0.0801
0.0800
0.0800
37,662
-0.00(-5.77%)
Nov 24, 2021
0.0800
0.0850
0.0756
0.0849
529,281
+0.01(+8.85%)
Nov 23, 2021
0.0684
0.0800
0.0600
0.0780
705,784
+0.02(+33.79%)
Nov 22, 2021
0.0661
0.0692
0.0490
0.0583
3,479,774
-0.01(-19.59%)
Nov 19, 2021
0.0770
0.0800
0.0646
0.0725
824,064
-0.01(-9.38%)
Nov 18, 2021
0.0815
0.0800
0.0798
0.0800
91,096
-0.00(-5.44%)
Nov 17, 2021
0.0874
0.0947
0.0802
0.0846
630,004
-0.00(-3.75%)
Nov 16, 2021
0.0898
0.0899
0.0820
0.0879
294,492
+0.01(+7.20%)
Nov 15, 2021
0.0762
0.0899
0.0762
0.0820
119,368
+0.01(+9.04%)
Nov 12, 2021
0.0770
0.0770
0.0752
0.0752
12,500
-0.00(-3.59%)
Nov 11, 2021
0.0785
0.0823
0.0743
0.0780
255,700
+0.01(+11.43%)
Nov 09, 2021
0.0685
0.0705
0.0685
0.0700
47,727
-0.00(-5.41%)
Nov 08, 2021
0.0706
0.0759
0.0685
0.0740
85,421
-0.00(-1.99%)
Nov 05, 2021
0.0743
0.0756
0.0706
0.0755
6,700
+0.00(+4.57%)
Nov 04, 2021
0.0749
0.0785
0.0715
0.0722
147,311
-0.01(-7.67%)
Nov 03, 2021
0.0794
0.0840
0.0756
0.0782
64,854
-0.00(-0.89%)
Nov 02, 2021
0.0853
0.0905
0.0651
0.0789
461,603
-0.01(-9.31%)
Nov 01, 2021
0.0823
0.0890
0.0781
0.0870
858,163
+0.01(+7.41%)
Oct 29, 2021
0.0790
0.0830
0.0763
0.0810
307,481
+0.00(+2.53%)
Oct 28, 2021
0.0711
0.0800
0.0703
0.0790
417,166
+0.01(+10.34%)
Oct 27, 2021
0.0738
0.0738
0.0690
0.0716
142,681
+0.00(+3.32%)
Oct 26, 2021
0.0725
0.0728
0.0689
0.0693
64,762
+0.00(+1.91%)
Oct 25, 2021
0.0760
0.0760
0.0652
0.0680
72,565
-0.00(-1.88%)
Oct 22, 2021
0.0620
0.0760
0.0620
0.0693
150,899
-0.00(-1.00%)
Oct 21, 2021
0.0611
0.0700
0.0611
0.0700
3,455
+0.00(+6.87%)
Oct 20, 2021
0.0636
0.0675
0.0630
0.0655
38,531
-0.00(-6.29%)
Oct 19, 2021
0.0720
0.0720
0.0630
0.0699
10,327
-0.00(-0.14%)
Oct 18, 2021
0.0635
0.0760
0.0631
0.0700
29,633
+0.01(+13.82%)
Oct 15, 2021
0.0750
0.0750
0.0615
0.0615
34,810
-0.01(-15.75%)
Oct 14, 2021
0.0714
0.0745
0.0714
0.0730
139,287
+0.00(+2.24%)
Oct 13, 2021
0.0710
0.0714
0.0640
0.0714
78,738
+0.01(+8.18%)
Oct 12, 2021
0.0630
0.0660
0.0600
0.0660
17,501
+0.00(+0.76%)
Oct 11, 2021
0.0660
0.0719
0.0501
0.0655
92,207
-0.00(-1.65%)
Oct 08, 2021
0.0680
0.0700
0.0660
0.0666
27,726
-0.00(-4.45%)
Oct 07, 2021
0.0700
0.0700
0.0695
0.0697
3,825
+0.00(+1.90%)
Oct 06, 2021
0.0680
0.0690
0.0653
0.0684
12,543
+0.00(+2.09%)
Oct 05, 2021
0.0710
0.0720
0.0670
0.0670
159,340
-0.00(-6.56%)
Oct 04, 2021
0.0720
0.0720
0.0710
0.0717
10,825
+0.00(+0.99%)
Oct 01, 2021
0.0725
0.0725
0.0710
0.0710
177,087
-0.00(-2.07%)
Sep 30, 2021
0.0710
0.0725
0.0710
0.0725
13,721
+0.00(+2.11%)
Sep 29, 2021
0.0710
0.0710
0.0710
0.0710
26,000
-0.00(-0.70%)
Sep 28, 2021
0.0710
0.0715
0.0710
0.0715
30,450
-0.00(-1.38%)
Sep 27, 2021
0.0725
0.0728
0.0710
0.0725
31,611
+0.00(+0.83%)
Sep 24, 2021
0.0720
0.0720
0.0710
0.0719
55,072
+0.00(+1.27%)
Sep 23, 2021
0.0710
0.0713
0.0710
0.0710
36,217
-0.00(-0.28%)
Sep 22, 2021
0.0710
0.0730
0.0710
0.0712
166,387
-0.00(-1.11%)
Sep 21, 2021
0.0720
0.0720
0.0710
0.0720
6,500
+0.00(+1.41%)
Sep 20, 2021
0.0670
0.0752
0.0670
0.0710
622,505
+0.00(+2.01%)
Sep 17, 2021
0.0770
0.0770
0.0671
0.0696
35,145
-0.00(-1.69%)
Sep 16, 2021
0.0770
0.0800
0.0670
0.0708
1,161,369
-0.01(-8.05%)
Sep 15, 2021
0.0800
0.0800
0.0712
0.0770
149,476
+0.01(+8.45%)
Sep 14, 2021
0.0710
0.0778
0.0710
0.0710
18,853
+0.00(+1.28%)
Sep 13, 2021
0.0760
0.0778
0.0701
0.0701
72,847
-0.01(-10.01%)
Sep 10, 2021
0.0850
0.0850
0.0740
0.0779
103,160
-0.00(-0.89%)
Sep 09, 2021
0.0700
0.0813
0.0700
0.0786
151,235
+0.01(+17.31%)
Sep 08, 2021
0.0780
0.0835
0.0670
0.0670
553,807
-0.01(-8.22%)
Sep 07, 2021
0.0730
0.0800
0.0730
0.0730
121,780
-0.00(-2.01%)
Sep 03, 2021
0.0769
0.0770
0.0671
0.0745
36,220
+0.00(+2.76%)
Sep 02, 2021
0.0757
0.0770
0.0670
0.0725
270,209
-0.01(-8.23%)
Sep 01, 2021
0.0720
0.0790
0.0689
0.0790
372,046
+0.01(+12.86%)
Aug 31, 2021
0.0700
0.0750
0.0700
0.0700
46,081
-0.00(-3.45%)
Aug 30, 2021
0.0776
0.0776
0.0700
0.0725
2,591
+0.00(+3.57%)
Aug 27, 2021
0.0730
0.0750
0.0700
0.0700
137,261
-0.00(-4.11%)
Aug 26, 2021
0.0730
0.0730
0.0730
0.0730
8,020
+0.00(+0.00%)
Aug 25, 2021
0.0730
0.0750
0.0730
0.0730
94,958
-0.00(-0.82%)
Aug 24, 2021
0.0700
0.0736
0.0700
0.0736
80,046
+0.00(+5.14%)
Aug 23, 2021
0.0707
0.0818
0.0700
0.0700
175,206
-0.00(-6.67%)
Aug 20, 2021
0.0791
0.0820
0.0700
0.0750
91,720
-0.01(-9.42%)
Aug 19, 2021
0.0850
0.0850
0.0751
0.0828
69,327
+0.00(+0.98%)
Aug 18, 2021
0.0850
0.0850
0.0820
0.0820
245,486
-0.00(-3.07%)
Aug 17, 2021
0.0790
0.0849
0.0765
0.0846
138,203
+0.01(+12.20%)
Aug 16, 2021
0.0778
0.0790
0.0728
0.0754
108,613
+0.00(+3.29%)
Aug 13, 2021
0.0738
0.0750
0.0725
0.0730
72,981
-0.00(-2.67%)
Aug 12, 2021
0.0740
0.0780
0.0706
0.0750
58,639
+0.00(+1.63%)
Aug 11, 2021
0.0705
0.0770
0.0700
0.0738
135,474
-0.00(-5.38%)
Aug 10, 2021
0.0700
0.0780
0.0670
0.0780
125,463
+0.01(+10.01%)
Aug 09, 2021
0.0719
0.0719
0.0700
0.0709
35,976
-0.00(-1.39%)
Aug 06, 2021
0.0740
0.0740
0.0719
0.0719
71,500
-0.01(-8.87%)
Aug 05, 2021
0.0780
0.0799
0.0731
0.0789
135,361
+0.00(+4.50%)
Aug 04, 2021
0.0760
0.0780
0.0719
0.0755
8,656
-0.00(-0.40%)
Aug 03, 2021
0.0850
0.0850
0.0730
0.0758
80,091
-0.01(-10.82%)
Aug 02, 2021
0.0708
0.0850
0.0708
0.0850
66,227
+0.01(+18.88%)
Jul 30, 2021
0.0885
0.0885
0.0712
0.0715
35,488
-0.01(-10.63%)
Jul 29, 2021
0.0712
0.0880
0.0712
0.0800
46,103
+0.00(+5.40%)
Jul 28, 2021
0.0738
0.0792
0.0711
0.0759
89,829
+0.00(+3.97%)
Jul 27, 2021
0.0828
0.0828
0.0704
0.0730
559,618
-0.01(-10.98%)
Jul 26, 2021
0.0858
0.0865
0.0780
0.0820
202,714
-0.00(-3.19%)
Jul 23, 2021
0.0830
0.0895
0.0811
0.0847
314,908
+0.00(+5.09%)
Jul 22, 2021
0.0900
0.0900
0.0800
0.0806
149,421
-0.01(-6.50%)
Jul 21, 2021
0.0862
0.0875
0.0780
0.0862
283,991
-0.00(-1.60%)
Jul 20, 2021
0.0900
0.0950
0.0780
0.0876
1,415,206
-0.00(-2.56%)
Jul 19, 2021
0.1000
0.1000
0.0855
0.0899
613,485
-0.00(-1.53%)
Jul 16, 2021
0.0882
0.0975
0.0882
0.0913
588,365
+0.00(+1.00%)
Jul 15, 2021
0.0955
0.0970
0.0875
0.0904
576,076
+0.00(+0.33%)
Jul 14, 2021
0.0900
0.0901
0.0850
0.0901
244,261
+0.00(+1.69%)
Jul 13, 2021
0.1200
0.1250
0.0870
0.0886
745,643
-0.01(-5.74%)
Jul 12, 2021
0.0821
0.0955
0.0821
0.0940
1,318,415
+0.01(+10.59%)
Jul 09, 2021
0.0900
0.0900
0.0832
0.0850
383,285
-0.00(-5.13%)
Jul 08, 2021
0.0860
0.0900
0.0856
0.0896
239,692
-0.00(-0.44%)
Jul 07, 2021
0.0900
0.0900
0.0812
0.0900
386,315
+0.00(+5.88%)
Jul 06, 2021
0.0850
0.0865
0.0850
0.0850
18,065
-0.00(-1.73%)
Jul 02, 2021
0.0850
0.0879
0.0850
0.0865
31,714
+0.00(+1.53%)
Jul 01, 2021
0.0879
0.0900
0.0850
0.0852
27,842
-0.00(-3.07%)
Jun 30, 2021
0.0850
0.0879
0.0828
0.0879
29,600
+0.00(+2.21%)
Jun 29, 2021
0.0850
0.0950
0.0830
0.0860
195,379
+0.00(+1.90%)
Jun 28, 2021
0.0860
0.0860
0.0830
0.0844
14,930
-0.00(-1.29%)
Jun 25, 2021
0.0842
0.0855
0.0830
0.0855
335,752
+0.00(+1.18%)
Jun 24, 2021
0.0850
0.0860
0.0790
0.0845
436,740
-0.00(-0.59%)
Jun 23, 2021
0.0850
0.0852
0.0790
0.0850
569,847
+0.00(+1.80%)
Jun 22, 2021
0.0790
0.0835
0.0750
0.0835
639,073
+0.01(+7.05%)
Jun 21, 2021
0.0790
0.0808
0.0780
0.0780
19,942
-0.00(-5.45%)
Jun 18, 2021
0.0812
0.0825
0.0791
0.0825
5,622
-0.00(-1.67%)
Jun 17, 2021
0.0815
0.0840
0.0815
0.0839
61,798
+0.00(+0.12%)
Jun 16, 2021
0.0835
0.0838
0.0727
0.0838
43,093
+0.00(+2.95%)
Jun 15, 2021
0.0790
0.0815
0.0790
0.0814
36,154
-0.00(-3.10%)
Jun 14, 2021
0.0680
0.0840
0.0680
0.0840
12,501
+0.00(+5.66%)
Jun 11, 2021
0.0840
0.0840
0.0760
0.0795
173,100
-0.00(-5.36%)
Jun 10, 2021
0.0815
0.0840
0.0790
0.0840
33,625
+0.00(+2.44%)
Jun 09, 2021
0.0836
0.0848
0.0792
0.0820
172,060
-0.00(-0.24%)
Jun 08, 2021
0.0836
0.0836
0.0820
0.0822
59,220
-0.00(-0.96%)
Jun 07, 2021
0.0831
0.0850
0.0810
0.0830
53,725
-0.00(-2.35%)
Jun 04, 2021
0.0834
0.0860
0.0805
0.0850
148,529
+0.00(+1.67%)
Jun 03, 2021
0.0838
0.0850
0.0815
0.0836
160,998
-0.00(-0.24%)
Jun 02, 2021
0.0840
0.0850
0.0818
0.0838
166,360
+0.00(+0.96%)
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.