Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolargo Inc (OP: BLGO )

0.2625 +0.0032 (+1.23%)
Streaming Delayed Price Updated: 3:59 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.1748 0.1748 0.1560 0.1625 329,700 -0.01(-7.04%)
May 28, 2020 0.1610 0.1780 0.1601 0.1748 307,119 +0.01(+7.24%)
May 27, 2020 0.1675 0.1700 0.1556 0.1630 394,020 -0.01(-4.12%)
May 26, 2020 0.1760 0.1893 0.1700 0.1700 530,856 -0.00(-2.86%)
May 22, 2020 0.1819 0.1940 0.1550 0.1750 1,458,300 -0.01(-3.79%)
May 21, 2020 0.2021 0.2021 0.1650 0.1819 764,567 +0.01(+7.00%)
May 20, 2020 0.1850 0.2080 0.1700 0.1700 1,247,672 +0.00(+0.00%)
May 19, 2020 0.2020 0.2095 0.1560 0.1700 1,136,821 -0.02(-12.05%)
May 18, 2020 0.2100 0.2300 0.1907 0.1933 650,867 -0.01(-3.30%)
May 15, 2020 0.1900 0.2050 0.1801 0.1999 507,700 +0.01(+6.73%)
May 14, 2020 0.1740 0.2050 0.1721 0.1873 1,146,418 +0.02(+11.49%)
May 13, 2020 0.1400 0.1740 0.1400 0.1680 659,534 +0.03(+22.00%)
May 12, 2020 0.1350 0.1420 0.1342 0.1377 283,118 +0.00(+2.00%)
May 11, 2020 0.1300 0.1378 0.1285 0.1350 271,934 -0.00(-2.17%)
May 08, 2020 0.1390 0.1390 0.1270 0.1380 770,100 -0.00(-0.72%)
May 07, 2020 0.1391 0.1409 0.1290 0.1390 697,705 -0.00(-0.71%)
May 06, 2020 0.1390 0.1450 0.1287 0.1400 954,861 +0.00(+0.72%)
May 05, 2020 0.1400 0.1450 0.1300 0.1390 831,142 -0.00(-1.42%)
May 04, 2020 0.1450 0.1539 0.1300 0.1410 825,695 +0.00(+0.71%)
May 01, 2020 0.1355 0.1470 0.1300 0.1400 1,074,400 +0.00(+0.07%)
Apr 30, 2020 0.1489 0.1489 0.1351 0.1399 527,655 -0.00(-0.07%)
Apr 29, 2020 0.1544 0.1550 0.1361 0.1400 1,119,956 -0.02(-12.45%)
Apr 28, 2020 0.1700 0.1700 0.1461 0.1599 243,819 -0.00(-0.06%)
Apr 27, 2020 0.1500 0.1669 0.1444 0.1600 604,232 +0.01(+8.47%)
Apr 24, 2020 0.1462 0.1510 0.1410 0.1475 476,700 -0.00(-1.67%)
Apr 23, 2020 0.1520 0.1520 0.1450 0.1500 144,049 +0.00(+0.00%)
Apr 22, 2020 0.1580 0.1604 0.1485 0.1500 485,935 -0.01(-6.25%)
Apr 21, 2020 0.1655 0.1655 0.1499 0.1600 329,699 -0.01(-5.16%)
Apr 20, 2020 0.1740 0.1880 0.1615 0.1687 531,410 -0.01(-2.99%)
Apr 17, 2020 0.1650 0.1740 0.1500 0.1739 516,600 +0.01(+5.39%)
Apr 16, 2020 0.1600 0.1650 0.1500 0.1650 473,605 +0.01(+3.13%)
Apr 15, 2020 0.1600 0.1625 0.1560 0.1600 71,948 -0.01(-5.60%)
Apr 14, 2020 0.1650 0.1695 0.1520 0.1695 297,128 +0.01(+3.67%)
Apr 13, 2020 0.1675 0.1700 0.1555 0.1635 105,449 -0.01(-3.82%)
Apr 09, 2020 0.1650 0.1700 0.1650 0.1700 95,900 +0.01(+3.03%)
Apr 08, 2020 0.1601 0.1698 0.1525 0.1650 59,527 -0.01(-2.94%)
Apr 07, 2020 0.1580 0.1724 0.1500 0.1700 113,205 +0.00(+0.00%)
Apr 06, 2020 0.1724 0.1724 0.1610 0.1700 148,087 -0.00(-1.28%)
Apr 03, 2020 0.1320 0.1800 0.1320 0.1722 146,100 +0.00(+1.89%)
Apr 02, 2020 0.1682 0.1700 0.1600 0.1690 70,178 +0.02(+12.67%)
Apr 01, 2020 0.1780 0.1780 0.1450 0.1500 153,141 -0.02(-11.76%)
Mar 31, 2020 0.1750 0.1760 0.1600 0.1700 163,461 -0.01(-3.41%)
Mar 30, 2020 0.1750 0.1800 0.1700 0.1760 111,277 +0.01(+3.53%)
Mar 27, 2020 0.1750 0.1750 0.1571 0.1700 90,800 -0.00(-2.86%)
Mar 26, 2020 0.1500 0.1750 0.1349 0.1750 153,929 +0.02(+11.11%)
Mar 25, 2020 0.1600 0.1600 0.1450 0.1575 60,305 -0.00(-0.82%)
Mar 24, 2020 0.1360 0.1600 0.1360 0.1588 261,664 +0.04(+32.33%)
Mar 23, 2020 0.1201 0.1499 0.1012 0.1200 796,682 -0.04(-27.23%)
Mar 20, 2020 0.1755 0.1755 0.1500 0.1649 54,600 -0.01(-7.88%)
Mar 19, 2020 0.1400 0.1790 0.1300 0.1790 225,998 +0.04(+27.86%)
Mar 18, 2020 0.1701 0.1701 0.1300 0.1400 473,043 -0.03(-20.00%)
Mar 17, 2020 0.1650 0.1800 0.1645 0.1750 322,050 +0.01(+7.36%)
Mar 16, 2020 0.1900 0.1900 0.1550 0.1630 356,531 -0.03(-14.66%)
Mar 13, 2020 0.1840 0.2050 0.1799 0.1910 182,200 +0.01(+6.17%)
Mar 12, 2020 0.1950 0.1950 0.1700 0.1799 302,863 -0.01(-5.81%)
Mar 11, 2020 0.2239 0.2239 0.1870 0.1910 277,677 -0.01(-4.40%)
Mar 10, 2020 0.1900 0.1999 0.1850 0.1998 136,222 +0.01(+6.56%)
Mar 09, 2020 0.2000 0.2000 0.1864 0.1875 217,876 -0.01(-7.13%)
Mar 06, 2020 0.2170 0.2239 0.1960 0.2019 302,100 -0.01(-3.86%)
Mar 05, 2020 0.2200 0.2200 0.2000 0.2100 104,883 -0.00(-0.05%)
Mar 04, 2020 0.2205 0.2250 0.2000 0.2101 111,683 +0.00(+0.05%)
Mar 03, 2020 0.2176 0.2250 0.2100 0.2100 41,331 -0.02(-6.67%)
Mar 02, 2020 0.2011 0.2298 0.2001 0.2250 63,776 +0.02(+11.39%)
Feb 28, 2020 0.2130 0.2275 0.2000 0.2020 178,000 -0.01(-3.81%)
Feb 27, 2020 0.2220 0.2290 0.1900 0.2100 232,446 +0.00(+0.00%)
Feb 26, 2020 0.2100 0.2140 0.1900 0.2100 660,603 +0.01(+2.44%)
Feb 25, 2020 0.2100 0.2200 0.2050 0.2050 304,710 -0.01(-4.74%)
Feb 24, 2020 0.2121 0.2240 0.2100 0.2152 150,334 +0.00(+1.46%)
Feb 21, 2020 0.2246 0.2246 0.2121 0.2121 50,600 -0.01(-4.46%)
Feb 20, 2020 0.2348 0.2400 0.2121 0.2220 190,514 -0.01(-3.48%)
Feb 19, 2020 0.2112 0.2347 0.2100 0.2300 442,964 +0.02(+9.52%)
Feb 18, 2020 0.2285 0.2289 0.2100 0.2100 357,514 +0.00(+0.00%)
Feb 14, 2020 0.2300 0.2300 0.2100 0.2100 202,700 -0.02(-8.70%)
Feb 13, 2020 0.2300 0.2348 0.2147 0.2300 486,567 +0.00(+0.00%)
Feb 12, 2020 0.2451 0.2593 0.2220 0.2300 243,417 -0.01(-4.17%)
Feb 11, 2020 0.2498 0.2650 0.2400 0.2400 214,214 -0.01(-2.04%)
Feb 10, 2020 0.2350 0.2494 0.2323 0.2450 343,285 +0.02(+8.89%)
Feb 07, 2020 0.2280 0.2280 0.2200 0.2250 138,900 +0.00(+1.26%)
Feb 06, 2020 0.2309 0.2390 0.2222 0.2222 64,618 +0.00(+1.00%)
Feb 05, 2020 0.2299 0.2300 0.2200 0.2200 264,839 -0.01(-4.10%)
Feb 04, 2020 0.2550 0.2550 0.2231 0.2294 90,211 +0.01(+2.82%)
Feb 03, 2020 0.2325 0.2644 0.2200 0.2231 357,898 -0.01(-4.45%)
Jan 31, 2020 0.2402 0.2450 0.2305 0.2335 198,900 -0.02(-8.43%)
Jan 30, 2020 0.2670 0.2800 0.2160 0.2550 391,168 -0.01(-4.49%)
Jan 29, 2020 0.2160 0.2670 0.2160 0.2670 497,214 +0.05(+21.36%)
Jan 28, 2020 0.2200 0.2350 0.2100 0.2200 168,903 +0.01(+2.33%)
Jan 27, 2020 0.2066 0.2200 0.2050 0.2150 253,779 +0.00(+0.80%)
Jan 24, 2020 0.2340 0.2449 0.2075 0.2133 268,200 -0.03(-10.75%)
Jan 23, 2020 0.2260 0.2549 0.2260 0.2390 117,212 -0.00(-0.42%)
Jan 22, 2020 0.2400 0.2530 0.2240 0.2400 117,458 +0.01(+4.26%)
Jan 21, 2020 0.2550 0.2680 0.2050 0.2302 405,870 -0.03(-12.97%)
Jan 17, 2020 0.2845 0.2845 0.2540 0.2645 157,600 -0.02(-7.03%)
Jan 16, 2020 0.2950 0.3000 0.2650 0.2845 158,886 -0.01(-1.90%)
Jan 15, 2020 0.2500 0.3100 0.2500 0.2900 661,165 +0.04(+17.17%)
Jan 14, 2020 0.2390 0.2500 0.2390 0.2475 196,864 +0.01(+5.32%)
Jan 13, 2020 0.2295 0.2395 0.2145 0.2350 191,638 +0.02(+9.25%)
Jan 10, 2020 0.2200 0.2240 0.2100 0.2151 228,000 -0.00(-1.10%)
Jan 09, 2020 0.2180 0.2250 0.2100 0.2175 117,735 +0.01(+2.93%)
Jan 08, 2020 0.2220 0.2220 0.2113 0.2113 96,070 -0.00(-0.38%)
Jan 07, 2020 0.2200 0.2220 0.2121 0.2121 100,660 -0.01(-3.59%)
Jan 06, 2020 0.2168 0.2250 0.2100 0.2200 233,663 +0.02(+7.32%)
Jan 03, 2020 0.2289 0.2289 0.2050 0.2050 190,500 -0.01(-6.26%)
Jan 02, 2020 0.2187 0.2310 0.2151 0.2187 105,190 +0.00(+1.25%)
Dec 31, 2019 0.2152 0.2399 0.2151 0.2160 136,500 +0.00(+0.42%)
Dec 30, 2019 0.2389 0.2389 0.2151 0.2151 220,783 -0.02(-10.15%)
Dec 27, 2019 0.2400 0.2416 0.2250 0.2394 207,200 +0.01(+4.09%)
Dec 26, 2019 0.2180 0.2350 0.2160 0.2300 156,046 +0.01(+4.55%)
Dec 24, 2019 0.2390 0.2390 0.2180 0.2200 60,600 +0.00(+0.92%)
Dec 23, 2019 0.2200 0.2330 0.2180 0.2180 274,390 -0.01(-3.96%)
Dec 20, 2019 0.2369 0.2393 0.2250 0.2270 118,300 -0.00(-1.30%)
Dec 19, 2019 0.2375 0.2400 0.2243 0.2300 299,534 -0.01(-2.95%)
Dec 18, 2019 0.2420 0.2420 0.2300 0.2370 107,173 -0.00(-0.84%)
Dec 17, 2019 0.2599 0.2599 0.2300 0.2390 156,367 -0.00(-1.48%)
Dec 16, 2019 0.2600 0.2675 0.2325 0.2426 219,153 -0.02(-8.45%)
Dec 13, 2019 0.2740 0.2740 0.2600 0.2650 61,300 +0.00(+0.00%)
Dec 12, 2019 0.2900 0.2900 0.2600 0.2650 167,314 -0.01(-5.32%)
Dec 11, 2019 0.2550 0.2850 0.2451 0.2799 1,108,231 +0.04(+19.11%)
Dec 10, 2019 0.2200 0.2400 0.2200 0.2350 88,427 +0.01(+6.82%)
Dec 09, 2019 0.2500 0.2500 0.2150 0.2200 168,921 -0.01(-3.34%)
Dec 06, 2019 0.2301 0.2399 0.2276 0.2276 220,800 +0.00(+1.61%)
Dec 05, 2019 0.2399 0.2600 0.2240 0.2240 550,673 -0.01(-2.61%)
Dec 04, 2019 0.2340 0.2499 0.2280 0.2300 108,563 +0.00(+0.44%)
Dec 03, 2019 0.2460 0.2460 0.2280 0.2290 429,172 -0.02(-7.47%)
Dec 02, 2019 0.2452 0.2500 0.2302 0.2475 46,882 -0.00(-1.00%)
Nov 29, 2019 0.2510 0.2580 0.2301 0.2500 92,600 -0.01(-2.15%)
Nov 27, 2019 0.2550 0.2600 0.2500 0.2555 83,000 +0.01(+3.19%)
Nov 26, 2019 0.2650 0.2650 0.2240 0.2476 138,167 +0.00(+0.04%)
Nov 25, 2019 0.2328 0.2650 0.2328 0.2475 45,511 -0.00(-1.00%)
Nov 22, 2019 0.2431 0.2500 0.2328 0.2500 78,200 +0.01(+2.08%)
Nov 21, 2019 0.2600 0.2600 0.2400 0.2449 168,155 -0.02(-5.81%)
Nov 20, 2019 0.2403 0.2600 0.2401 0.2600 180,455 +0.01(+4.00%)
Nov 19, 2019 0.2700 0.2700 0.2451 0.2500 127,985 -0.01(-3.85%)
Nov 18, 2019 0.2835 0.2850 0.2505 0.2600 112,079 -0.02(-7.14%)
Nov 15, 2019 0.2400 0.3000 0.2400 0.2800 240,900 +0.01(+3.70%)
Nov 14, 2019 0.2900 0.2900 0.2660 0.2700 124,393 -0.02(-6.90%)
Nov 13, 2019 0.2750 0.3000 0.2700 0.2900 102,516 +0.02(+7.41%)
Nov 12, 2019 0.2311 0.2800 0.2311 0.2700 330,713 +0.04(+19.47%)
Nov 11, 2019 0.2201 0.2499 0.2201 0.2260 249,570 -0.00(-1.95%)
Nov 08, 2019 0.2550 0.2600 0.2278 0.2305 491,100 -0.02(-7.76%)
Nov 07, 2019 0.2401 0.2500 0.2400 0.2499 141,797 +0.00(+2.00%)
Nov 06, 2019 0.2600 0.2699 0.2280 0.2450 276,381 -0.01(-5.04%)
Nov 05, 2019 0.2750 0.2950 0.2580 0.2580 270,574 -0.01(-4.44%)
Nov 04, 2019 0.2801 0.2891 0.2700 0.2700 97,080 -0.01(-3.61%)
Nov 01, 2019 0.3000 0.3030 0.2801 0.2801 153,200 -0.00(-1.72%)
Oct 31, 2019 0.2759 0.3075 0.2710 0.2850 242,076 +0.01(+1.86%)
Oct 30, 2019 0.2950 0.2950 0.2750 0.2798 180,876 -0.01(-3.48%)
Oct 29, 2019 0.2801 0.3150 0.2801 0.2899 310,076 -0.02(-6.45%)
Oct 28, 2019 0.3250 0.3300 0.2801 0.3099 234,953 -0.02(-5.37%)
Oct 25, 2019 0.3395 0.3395 0.3200 0.3275 76,800 -0.01(-1.80%)
Oct 24, 2019 0.3275 0.3500 0.3210 0.3335 312,866 +0.01(+2.62%)
Oct 23, 2019 0.3500 0.3571 0.3250 0.3250 344,393 -0.01(-2.37%)
Oct 22, 2019 0.3579 0.3580 0.3300 0.3329 180,090 -0.03(-7.01%)
Oct 21, 2019 0.3500 0.3800 0.3400 0.3580 468,168 +0.01(+2.31%)
Oct 18, 2019 0.3700 0.3750 0.3300 0.3499 233,500 -0.01(-3.48%)
Oct 17, 2019 0.3700 0.3850 0.3500 0.3625 710,386 +0.00(+0.83%)
Oct 16, 2019 0.3500 0.3699 0.3202 0.3595 309,557 +0.02(+7.28%)
Oct 15, 2019 0.3600 0.3750 0.3200 0.3351 237,319 -0.01(-3.71%)
Oct 14, 2019 0.3100 0.3700 0.3090 0.3480 327,654 +0.05(+16.39%)
Oct 11, 2019 0.3000 0.3102 0.2806 0.2990 215,700 +0.01(+2.05%)
Oct 10, 2019 0.2850 0.2990 0.2800 0.2930 303,841 +0.01(+2.81%)
Oct 09, 2019 0.2799 0.2850 0.2620 0.2850 202,026 +0.01(+4.05%)
Oct 08, 2019 0.2825 0.2825 0.2602 0.2739 74,899 -0.01(-2.07%)
Oct 07, 2019 0.2640 0.2799 0.2580 0.2797 95,804 +0.01(+3.59%)
Oct 04, 2019 0.2849 0.2898 0.2700 0.2700 80,000 -0.01(-2.24%)
Oct 03, 2019 0.2700 0.2898 0.2600 0.2762 111,018 +0.01(+4.94%)
Oct 02, 2019 0.2650 0.3124 0.2500 0.2632 366,733 -0.05(-15.10%)
Oct 01, 2019 0.3100 0.3110 0.2942 0.3100 188,492 -0.00(-1.56%)
Sep 30, 2019 0.3200 0.3200 0.2941 0.3149 104,936 -0.01(-1.59%)
Sep 27, 2019 0.3200 0.3200 0.2930 0.3200 93,000 +0.00(+0.00%)
Sep 26, 2019 0.3000 0.3200 0.2900 0.3200 167,043 +0.03(+8.47%)
Sep 25, 2019 0.3100 0.3250 0.2820 0.2950 205,416 -0.02(-7.52%)
Sep 24, 2019 0.3225 0.3300 0.3050 0.3190 379,344 +0.01(+2.57%)
Sep 23, 2019 0.3051 0.3890 0.2899 0.3110 1,607,551 +0.08(+35.22%)
Sep 20, 2019 0.2344 0.2399 0.2300 0.2300 68,000 +0.01(+2.54%)
Sep 19, 2019 0.2263 0.2263 0.2243 0.2243 5,365 +0.00(+1.49%)
Sep 18, 2019 0.2200 0.2340 0.2200 0.2210 51,335 -0.00(-0.45%)
Sep 17, 2019 0.2300 0.2300 0.2220 0.2220 45,490 +0.00(+0.45%)
Sep 16, 2019 0.2200 0.2350 0.2200 0.2210 53,767 -0.01(-4.95%)
Sep 13, 2019 0.2300 0.2390 0.2200 0.2325 164,800 -0.00(-1.06%)
Sep 12, 2019 0.2205 0.2398 0.2205 0.2350 44,910 +0.01(+6.77%)
Sep 11, 2019 0.2400 0.2400 0.2200 0.2201 132,115 -0.01(-6.34%)
Sep 10, 2019 0.2370 0.2400 0.2318 0.2350 82,518 +0.00(+0.95%)
Sep 09, 2019 0.2300 0.2400 0.2250 0.2328 142,389 -0.01(-3.00%)
Sep 06, 2019 0.2380 0.2400 0.2202 0.2400 50,600 +0.01(+6.43%)
Sep 05, 2019 0.2300 0.2380 0.2250 0.2255 42,974 -0.00(-1.96%)
Sep 04, 2019 0.2325 0.2350 0.2300 0.2300 51,300 -0.00(-2.13%)
Sep 03, 2019 0.2400 0.2400 0.2275 0.2350 84,196 -0.01(-2.08%)
Aug 30, 2019 0.2250 0.2400 0.2250 0.2400 93,100 +0.01(+6.67%)
Aug 29, 2019 0.2010 0.2312 0.2010 0.2250 49,862 -0.01(-2.17%)
Aug 28, 2019 0.2300 0.2443 0.2250 0.2300 136,497 -0.01(-5.35%)
Aug 27, 2019 0.2450 0.2450 0.2300 0.2430 112,659 -0.00(-0.82%)
Aug 26, 2019 0.2499 0.2499 0.2345 0.2450 206,705 +0.01(+2.08%)
Aug 23, 2019 0.2600 0.2600 0.2400 0.2400 47,400 -0.00(-1.07%)
Aug 22, 2019 0.2600 0.2600 0.2311 0.2426 91,943 -0.00(-0.98%)
Aug 21, 2019 0.2450 0.2550 0.2400 0.2450 89,631 +0.01(+2.08%)
Aug 20, 2019 0.2301 0.2450 0.2301 0.2400 147,096 -0.01(-4.72%)
Aug 19, 2019 0.2639 0.2639 0.2350 0.2519 128,687 +0.00(+0.80%)
Aug 16, 2019 0.2700 0.2700 0.2460 0.2499 83,800 +0.00(+1.54%)
Aug 15, 2019 0.2700 0.2700 0.2370 0.2461 110,289 -0.00(-1.36%)
Aug 14, 2019 0.2524 0.2550 0.2495 0.2495 388,249 -0.01(-2.16%)
Aug 13, 2019 0.2500 0.2700 0.2405 0.2550 323,629 +0.01(+2.00%)
Aug 12, 2019 0.2450 0.2695 0.2406 0.2500 167,470 +0.01(+2.08%)
Aug 09, 2019 0.2500 0.2598 0.2405 0.2449 118,400 -0.00(-1.45%)
Aug 08, 2019 0.2403 0.2600 0.2403 0.2485 146,267 -0.00(-0.60%)
Aug 07, 2019 0.2400 0.2599 0.2400 0.2500 125,570 +0.01(+4.17%)
Aug 06, 2019 0.2950 0.2999 0.2391 0.2400 1,218,146 -0.04(-14.29%)
Aug 05, 2019 0.2800 0.3200 0.2795 0.2800 348,601 +0.00(+0.00%)
Aug 02, 2019 0.2960 0.3000 0.2800 0.2800 323,200 -0.02(-8.05%)
Aug 01, 2019 0.2900 0.3195 0.2900 0.3045 87,510 +0.02(+6.84%)
Jul 31, 2019 0.2800 0.3275 0.2670 0.2850 269,175 +0.00(+0.00%)
Jul 30, 2019 0.2793 0.2920 0.2746 0.2850 311,945 +0.01(+4.51%)
Jul 29, 2019 0.3250 0.3250 0.2606 0.2727 588,664 -0.04(-14.11%)
Jul 26, 2019 0.3365 0.3550 0.3100 0.3175 676,100 -0.01(-3.82%)
Jul 25, 2019 0.3200 0.3400 0.3200 0.3301 134,909 +0.02(+4.79%)
Jul 24, 2019 0.3300 0.3400 0.3100 0.3150 223,835 -0.03(-7.35%)
Jul 23, 2019 0.3800 0.3845 0.3101 0.3400 361,516 -0.03(-9.33%)
Jul 22, 2019 0.3650 0.3950 0.3550 0.3750 617,539 +0.02(+4.17%)
Jul 19, 2019 0.3300 0.3750 0.3300 0.3600 347,100 +0.02(+5.88%)
Jul 18, 2019 0.3925 0.3925 0.3300 0.3400 365,283 -0.03(-9.33%)
Jul 17, 2019 0.3500 0.3950 0.3250 0.3750 278,698 +0.03(+7.14%)
Jul 16, 2019 0.3600 0.3700 0.3151 0.3500 255,880 +0.00(+0.00%)
Jul 15, 2019 0.3300 0.3500 0.3296 0.3500 183,140 +0.03(+9.37%)
Jul 12, 2019 0.3050 0.3300 0.2900 0.3200 422,700 +0.02(+6.67%)
Jul 11, 2019 0.2598 0.3000 0.2598 0.3000 677,725 +0.04(+15.61%)
Jul 10, 2019 0.2523 0.2595 0.2523 0.2595 66,268 +0.00(+0.00%)
Jul 09, 2019 0.2800 0.2800 0.2453 0.2595 68,297 -0.00(-0.19%)
Jul 08, 2019 0.2400 0.2650 0.2400 0.2600 197,406 +0.01(+4.04%)
Jul 05, 2019 0.2600 0.2600 0.2400 0.2499 148,000 -0.00(-0.04%)
Jul 03, 2019 0.2334 0.2550 0.2314 0.2500 76,500 +0.01(+2.04%)
Jul 02, 2019 0.2500 0.2500 0.2250 0.2450 136,736 +0.01(+2.13%)
Jul 01, 2019 0.2153 0.2399 0.2153 0.2399 42,123 +0.01(+5.64%)
Jun 28, 2019 0.2399 0.2400 0.2153 0.2271 55,200 +0.01(+3.23%)
Jun 27, 2019 0.2100 0.2269 0.2100 0.2200 58,133 +0.01(+7.26%)
Jun 26, 2019 0.2125 0.2200 0.2026 0.2051 40,100 -0.01(-6.73%)
Jun 25, 2019 0.2051 0.2220 0.2000 0.2199 116,360 -0.01(-2.27%)
Jun 24, 2019 0.2350 0.2400 0.2000 0.2250 569,544 -0.01(-2.17%)
Jun 21, 2019 0.2500 0.2750 0.2201 0.2300 434,900 -0.02(-8.00%)
Jun 20, 2019 0.2350 0.2650 0.2350 0.2500 181,639 +0.02(+6.38%)
Jun 19, 2019 0.2280 0.2350 0.2200 0.2350 213,110 +0.01(+5.62%)
Jun 18, 2019 0.2500 0.2500 0.2130 0.2225 126,106 -0.03(-11.00%)
Jun 17, 2019 0.2800 0.2800 0.2200 0.2500 500,288 +0.04(+19.05%)
Jun 14, 2019 0.1800 0.2250 0.1800 0.2100 476,300 -0.02(-6.67%)
Jun 13, 2019 0.2600 0.2648 0.2011 0.2250 597,481 -0.02(-10.00%)
Jun 12, 2019 0.3100 0.3100 0.2400 0.2500 741,552 -0.03(-10.71%)
Jun 11, 2019 0.3100 0.3100 0.2100 0.2800 1,051,685 -0.03(-9.68%)
Jun 10, 2019 0.3000 0.3100 0.2700 0.3100 413,024 +0.02(+6.90%)
Jun 07, 2019 0.2700 0.2900 0.2450 0.2900 563,300 +0.03(+13.50%)
Jun 06, 2019 0.2400 0.2900 0.2300 0.2555 753,731 +0.04(+17.47%)
Jun 05, 2019 0.2085 0.2199 0.1860 0.2175 436,025 +0.04(+20.83%)
Jun 04, 2019 0.1850 0.2400 0.1750 0.1800 818,687 +0.00(+1.69%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.