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
Texas Mineral Resources Corp
(OP:
TMRC
)
0.2700
-0.0050 (-1.82%)
Streaming Delayed Price
Updated: 10:57 AM EDT, Jun 14, 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 29, 2020
1.850
1.990
1.800
1.920
617,500
+0.14(+7.87%)
May 28, 2020
1.500
1.890
1.480
1.780
753,439
+0.19(+11.95%)
May 27, 2020
1.750
1.900
1.300
1.590
1,531,948
-0.16(-9.14%)
May 26, 2020
1.520
1.790
1.515
1.750
1,151,378
+0.27(+18.24%)
May 22, 2020
1.320
1.530
1.290
1.480
1,155,100
+0.20(+15.62%)
May 21, 2020
1.190
1.280
1.180
1.280
568,840
+0.10(+8.47%)
May 20, 2020
1.130
1.190
1.110
1.180
312,082
+0.06(+5.83%)
May 19, 2020
1.130
1.140
1.097
1.115
259,344
-0.01(-0.45%)
May 18, 2020
1.130
1.140
1.070
1.120
322,758
+0.08(+7.69%)
May 15, 2020
0.9300
1.160
0.9300
1.040
967,600
+0.10(+10.64%)
May 14, 2020
0.9500
0.9500
0.9000
0.9400
133,971
+0.01(+1.06%)
May 13, 2020
0.9287
0.9848
0.9200
0.9301
390,648
+0.01(+0.55%)
May 12, 2020
0.8700
0.9350
0.8700
0.9250
165,194
+0.06(+6.32%)
May 11, 2020
0.9050
0.9150
0.8552
0.8700
192,192
-0.03(-3.39%)
May 08, 2020
0.9330
0.9400
0.8950
0.9005
177,000
-0.01(-1.05%)
May 07, 2020
0.9330
0.9330
0.9000
0.9101
114,526
+0.02(+2.03%)
May 06, 2020
0.9150
0.9390
0.8701
0.8920
115,334
+0.00(+0.22%)
May 05, 2020
0.8997
0.9299
0.8900
0.8900
114,506
-0.01(-1.07%)
May 04, 2020
0.8700
0.9300
0.8500
0.8996
216,535
+0.04(+4.60%)
May 01, 2020
0.9600
0.9600
0.8200
0.8600
476,400
-0.11(-11.34%)
Apr 30, 2020
1.030
1.060
0.9551
0.9700
397,025
-0.05(-4.90%)
Apr 29, 2020
0.9650
1.030
0.9650
1.020
527,697
+0.06(+6.25%)
Apr 28, 2020
0.9500
0.9900
0.9400
0.9600
452,934
+0.02(+1.59%)
Apr 27, 2020
0.8900
0.9550
0.8800
0.9450
370,258
+0.07(+8.62%)
Apr 24, 2020
0.8998
0.8998
0.8500
0.8700
141,000
-0.00(-0.06%)
Apr 23, 2020
0.8900
0.9400
0.8699
0.8705
390,892
-0.01(-1.08%)
Apr 22, 2020
0.8000
0.8900
0.7710
0.8800
389,598
+0.03(+2.94%)
Apr 21, 2020
0.8600
0.8600
0.8150
0.8549
178,095
+0.04(+4.57%)
Apr 20, 2020
0.8025
0.8500
0.7700
0.8175
140,411
+0.02(+2.83%)
Apr 17, 2020
0.7900
0.8049
0.7500
0.7950
214,400
+0.05(+6.21%)
Apr 16, 2020
0.7399
0.7485
0.7102
0.7485
138,181
+0.04(+5.94%)
Apr 15, 2020
0.7300
0.7300
0.6780
0.7065
76,680
-0.01(-1.87%)
Apr 14, 2020
0.7800
0.7800
0.7010
0.7200
371,123
-0.06(-7.69%)
Apr 13, 2020
0.8000
0.8000
0.7500
0.7800
135,112
-0.02(-2.50%)
Apr 09, 2020
0.8600
0.9150
0.7250
0.8000
352,900
-0.06(-7.20%)
Apr 08, 2020
0.8700
0.8899
0.8500
0.8621
129,469
+0.01(+1.42%)
Apr 07, 2020
0.8650
0.9200
0.8250
0.8500
840,272
+0.05(+6.25%)
Apr 06, 2020
0.8340
0.8800
0.7200
0.8000
247,851
-0.03(-4.08%)
Apr 03, 2020
0.8050
0.8450
0.7550
0.8340
255,700
+0.03(+4.25%)
Apr 02, 2020
0.6200
0.8225
0.6200
0.8000
383,775
+0.18(+28.00%)
Apr 01, 2020
0.6411
0.6700
0.6055
0.6250
72,214
-0.03(-5.26%)
Mar 31, 2020
0.6155
0.6800
0.6100
0.6597
129,624
+0.06(+10.87%)
Mar 30, 2020
0.6265
0.6300
0.5804
0.5950
63,411
-0.03(-4.03%)
Mar 27, 2020
0.5831
0.6265
0.5600
0.6200
64,000
-0.01(-1.04%)
Mar 26, 2020
0.5700
0.6500
0.5600
0.6265
275,673
+0.08(+13.89%)
Mar 25, 2020
0.5100
0.5800
0.4965
0.5501
115,590
+0.05(+11.04%)
Mar 24, 2020
0.4940
0.5300
0.4801
0.4954
102,239
+0.00(+0.28%)
Mar 23, 2020
0.5000
0.5000
0.4300
0.4940
166,164
+0.00(+0.86%)
Mar 20, 2020
0.5200
0.5400
0.4806
0.4898
187,100
-0.02(-3.96%)
Mar 19, 2020
0.4500
0.5499
0.4500
0.5100
221,973
+0.07(+14.61%)
Mar 18, 2020
0.5250
0.5500
0.4320
0.4450
282,642
-0.07(-12.75%)
Mar 17, 2020
0.4838
0.5155
0.4800
0.5100
166,097
+0.03(+5.70%)
Mar 16, 2020
0.4750
0.5350
0.4750
0.4825
217,198
-0.07(-12.27%)
Mar 13, 2020
0.5250
0.5800
0.4975
0.5500
346,700
-0.01(-1.79%)
Mar 12, 2020
0.6200
0.6300
0.5200
0.5600
237,334
-0.09(-13.19%)
Mar 11, 2020
0.6520
0.7000
0.6400
0.6451
73,744
-0.00(-0.14%)
Mar 10, 2020
0.5780
0.7869
0.5350
0.6460
224,815
+0.09(+15.36%)
Mar 09, 2020
0.6400
0.6500
0.5300
0.5600
303,438
-0.11(-16.10%)
Mar 06, 2020
0.7195
0.7195
0.6501
0.6675
155,700
-0.03(-4.64%)
Mar 05, 2020
0.7700
0.7700
0.6900
0.7000
132,710
-0.04(-5.41%)
Mar 04, 2020
0.7400
0.7500
0.7000
0.7400
137,985
+0.01(+1.02%)
Mar 03, 2020
0.7510
0.7735
0.6800
0.7325
101,574
-0.03(-3.97%)
Mar 02, 2020
0.6510
0.8000
0.6510
0.7628
111,921
+0.05(+6.54%)
Feb 28, 2020
0.7100
0.7500
0.6800
0.7160
220,900
-0.03(-4.53%)
Feb 27, 2020
0.8250
0.8250
0.7130
0.7500
263,134
-0.07(-8.14%)
Feb 26, 2020
0.7451
0.8375
0.7401
0.8165
112,620
+0.08(+11.09%)
Feb 25, 2020
0.8600
0.8600
0.7200
0.7350
280,339
-0.12(-14.53%)
Feb 24, 2020
0.8500
0.8700
0.8280
0.8600
107,127
+0.03(+2.99%)
Feb 21, 2020
0.8210
0.8500
0.8210
0.8350
50,600
-0.01(-0.60%)
Feb 20, 2020
0.8150
0.8750
0.8150
0.8400
127,372
-0.01(-1.19%)
Feb 19, 2020
0.8700
0.8850
0.8501
0.8501
83,567
+0.01(+1.75%)
Feb 18, 2020
0.8250
0.8650
0.7900
0.8355
155,777
-0.00(-0.54%)
Feb 14, 2020
0.8549
0.9000
0.8400
0.8400
122,800
-0.02(-1.78%)
Feb 13, 2020
0.8740
0.9000
0.8403
0.8552
119,877
-0.04(-4.87%)
Feb 12, 2020
0.9300
0.9300
0.8600
0.8990
165,729
-0.03(-3.10%)
Feb 11, 2020
0.8700
0.9550
0.8600
0.9278
265,807
+0.06(+6.64%)
Feb 10, 2020
0.8150
0.8800
0.8075
0.8700
222,709
+0.06(+6.75%)
Feb 07, 2020
0.7900
0.8200
0.7702
0.8150
173,600
+0.02(+3.16%)
Feb 06, 2020
0.7100
0.7950
0.6900
0.7900
384,171
+0.06(+8.37%)
Feb 05, 2020
0.7100
0.7600
0.6750
0.7290
58,604
+0.03(+3.70%)
Feb 04, 2020
0.6700
0.7030
0.6455
0.7030
213,038
+0.00(+0.43%)
Feb 03, 2020
0.7010
0.7400
0.6600
0.7000
212,983
-0.05(-6.04%)
Jan 31, 2020
0.7300
0.7800
0.7300
0.7450
63,900
-0.01(-0.67%)
Jan 30, 2020
0.7300
0.7920
0.7300
0.7500
104,483
-0.04(-5.18%)
Jan 29, 2020
0.8200
0.8200
0.7700
0.7910
110,326
-0.03(-3.54%)
Jan 28, 2020
0.7700
0.8200
0.7604
0.8200
53,709
+0.06(+7.89%)
Jan 27, 2020
0.7500
0.7798
0.7200
0.7600
136,771
+0.00(+0.00%)
Jan 24, 2020
0.8500
0.8750
0.7400
0.7600
246,100
-0.08(-9.52%)
Jan 23, 2020
0.8500
0.8700
0.7113
0.8400
501,261
-0.01(-1.18%)
Jan 22, 2020
0.9299
0.9450
0.8500
0.8500
243,617
-0.08(-8.60%)
Jan 21, 2020
0.8740
0.9500
0.8300
0.9300
554,010
+0.07(+8.14%)
Jan 17, 2020
0.8500
0.8980
0.7550
0.8600
521,100
+0.04(+4.24%)
Jan 16, 2020
0.6390
0.8300
0.6340
0.8250
1,003,388
+0.19(+29.31%)
Jan 15, 2020
0.6399
0.6399
0.6100
0.6380
443,213
-0.04(-5.48%)
Jan 14, 2020
0.6500
0.7190
0.5700
0.6750
762,449
+0.06(+10.29%)
Jan 13, 2020
0.8300
0.8500
0.6110
0.6120
2,119,792
-0.22(-26.27%)
Jan 10, 2020
1.040
1.060
0.7700
0.8300
1,150,100
-0.20(-19.42%)
Jan 09, 2020
1.150
1.150
1.010
1.030
370,232
-0.13(-11.21%)
Jan 08, 2020
1.200
1.250
1.130
1.160
172,210
-0.02(-1.69%)
Jan 07, 2020
1.140
1.210
1.100
1.180
352,283
+0.09(+8.26%)
Jan 06, 2020
1.020
1.130
1.000
1.090
348,195
+0.07(+6.86%)
Jan 03, 2020
0.9900
1.040
0.9550
1.020
345,400
+0.00(+0.00%)
Jan 02, 2020
1.180
1.230
0.9620
1.020
705,073
-0.21(-17.07%)
Dec 31, 2019
1.220
1.340
1.110
1.230
517,100
+0.02(+1.65%)
Dec 30, 2019
1.360
1.370
1.030
1.210
1,247,279
-0.19(-13.57%)
Dec 27, 2019
1.510
1.580
1.370
1.400
982,500
-0.08(-5.41%)
Dec 26, 2019
1.380
1.540
1.310
1.480
994,889
+0.12(+8.83%)
Dec 24, 2019
1.420
1.490
1.140
1.360
747,200
-0.05(-3.55%)
Dec 23, 2019
0.9595
1.410
0.9400
1.410
2,196,131
+0.55(+63.95%)
Dec 20, 2019
1.075
1.110
0.7600
0.8600
2,492,200
-0.20(-18.87%)
Dec 19, 2019
0.7850
1.070
0.7750
1.060
2,169,473
+0.30(+39.47%)
Dec 18, 2019
0.7594
0.8200
0.7200
0.7600
1,101,527
+0.04(+4.97%)
Dec 17, 2019
0.6640
0.7500
0.6020
0.7240
2,169,990
+0.09(+13.32%)
Dec 16, 2019
0.5000
0.6390
0.4859
0.6389
2,858,760
+0.20(+45.20%)
Dec 13, 2019
0.4900
0.4900
0.3980
0.4400
459,600
-0.03(-6.38%)
Dec 12, 2019
0.5000
0.5720
0.4550
0.4700
1,621,936
-0.02(-3.09%)
Dec 11, 2019
0.3450
0.5380
0.3401
0.4850
3,496,819
+0.21(+77.98%)
Dec 10, 2019
0.2799
0.2799
0.2500
0.2725
49,685
-0.01(-2.61%)
Dec 09, 2019
0.2799
0.2799
0.2650
0.2798
31,051
-0.00(-0.04%)
Dec 06, 2019
0.2750
0.2799
0.2650
0.2799
45,700
+0.01(+2.15%)
Dec 05, 2019
0.2740
0.2800
0.2630
0.2740
62,983
+0.00(+0.00%)
Dec 04, 2019
0.2700
0.2780
0.2650
0.2740
21,357
+0.00(+1.48%)
Dec 03, 2019
0.2700
0.2800
0.2650
0.2700
25,806
+0.01(+1.89%)
Dec 02, 2019
0.2850
0.2850
0.2650
0.2650
40,885
+0.02(+10.05%)
Nov 29, 2019
0.2600
0.2600
0.2350
0.2408
28,600
-0.02(-7.38%)
Nov 27, 2019
0.2600
0.2721
0.2450
0.2600
69,000
+0.00(+0.00%)
Nov 26, 2019
0.2800
0.2800
0.2150
0.2600
239,390
-0.02(-5.49%)
Nov 25, 2019
0.2800
0.2950
0.2720
0.2751
43,102
-0.02(-5.76%)
Nov 22, 2019
0.2920
0.2950
0.2700
0.2919
19,300
-0.00(-0.03%)
Nov 21, 2019
0.2919
0.2920
0.2800
0.2920
31,569
+0.01(+2.46%)
Nov 20, 2019
0.2940
0.2940
0.2830
0.2850
16,400
-0.01(-3.06%)
Nov 19, 2019
0.2900
0.2950
0.2843
0.2940
41,370
+0.00(+1.38%)
Nov 18, 2019
0.2800
0.2900
0.2800
0.2900
15,289
+0.01(+2.11%)
Nov 15, 2019
0.2950
0.2950
0.2800
0.2840
19,800
-0.01(-2.07%)
Nov 14, 2019
0.2900
0.2950
0.2900
0.2900
17,868
-0.00(-0.68%)
Nov 13, 2019
0.2880
0.2950
0.2700
0.2920
28,182
+0.01(+4.29%)
Nov 12, 2019
0.2988
0.2988
0.2770
0.2800
42,787
-0.02(-6.29%)
Nov 11, 2019
0.2990
0.3090
0.2950
0.2988
43,041
-0.00(-0.07%)
Nov 08, 2019
0.2950
0.2990
0.2850
0.2990
37,800
+0.00(+1.36%)
Nov 07, 2019
0.2985
0.3000
0.2940
0.2950
40,661
-0.01(-2.32%)
Nov 06, 2019
0.2980
0.3020
0.2940
0.3020
8,115
+0.01(+2.72%)
Nov 05, 2019
0.3000
0.3000
0.2880
0.2940
21,707
-0.02(-4.85%)
Nov 04, 2019
0.2990
0.3120
0.2930
0.3090
189,326
+0.01(+3.69%)
Nov 01, 2019
0.2900
0.2998
0.2781
0.2980
68,000
+0.01(+2.76%)
Oct 31, 2019
0.2848
0.3000
0.2848
0.2900
70,260
+0.01(+3.57%)
Oct 30, 2019
0.2600
0.2820
0.2600
0.2800
68,778
+0.02(+7.73%)
Oct 29, 2019
0.2450
0.2599
0.2450
0.2599
41,958
+0.01(+6.08%)
Oct 28, 2019
0.2749
0.2749
0.2420
0.2450
223,932
-0.03(-10.88%)
Oct 25, 2019
0.2652
0.2749
0.2652
0.2749
17,400
+0.00(+1.81%)
Oct 24, 2019
0.2652
0.2799
0.2652
0.2700
52,124
-0.01(-3.54%)
Oct 23, 2019
0.2800
0.2800
0.2651
0.2799
21,000
-0.00(-0.04%)
Oct 22, 2019
0.2650
0.2800
0.2650
0.2800
20,869
-0.00(-0.04%)
Oct 21, 2019
0.2849
0.2849
0.2650
0.2801
66,658
-0.00(-1.65%)
Oct 18, 2019
0.2959
0.2980
0.2560
0.2848
55,500
+0.01(+3.56%)
Oct 17, 2019
0.3000
0.3000
0.2500
0.2750
267,854
-0.01(-5.17%)
Oct 16, 2019
0.2800
0.2965
0.2770
0.2900
31,350
+0.00(+0.00%)
Oct 15, 2019
0.3300
0.3306
0.2900
0.2900
131,796
-0.05(-14.18%)
Oct 14, 2019
0.3400
0.3400
0.3050
0.3379
80,720
+0.01(+3.97%)
Oct 11, 2019
0.3310
0.3400
0.3200
0.3250
70,800
-0.01(-1.84%)
Oct 10, 2019
0.3412
0.3480
0.3310
0.3311
28,971
-0.01(-1.58%)
Oct 09, 2019
0.3480
0.3480
0.3310
0.3364
41,450
-0.00(-1.06%)
Oct 08, 2019
0.3401
0.3500
0.3350
0.3400
35,184
-0.01(-2.86%)
Oct 07, 2019
0.3410
0.3515
0.3410
0.3500
16,363
+0.00(+0.69%)
Oct 04, 2019
0.3550
0.3550
0.3301
0.3476
49,400
-0.00(-0.69%)
Oct 03, 2019
0.3550
0.3550
0.3250
0.3500
165,230
-0.01(-2.78%)
Oct 02, 2019
0.3880
0.3880
0.3520
0.3600
52,511
-0.02(-5.24%)
Oct 01, 2019
0.3450
0.3880
0.3380
0.3799
63,030
+0.01(+2.68%)
Sep 30, 2019
0.3680
0.3900
0.3350
0.3700
165,175
+0.00(+0.27%)
Sep 27, 2019
0.3770
0.3770
0.3600
0.3690
52,400
-0.01(-2.07%)
Sep 26, 2019
0.3906
0.3906
0.3766
0.3768
58,251
-0.02(-4.20%)
Sep 25, 2019
0.3805
0.3933
0.3760
0.3933
78,738
+0.02(+4.60%)
Sep 24, 2019
0.3849
0.3849
0.3760
0.3760
14,487
-0.00(-0.63%)
Sep 23, 2019
0.3766
0.3821
0.3760
0.3784
27,891
+0.00(+0.48%)
Sep 20, 2019
0.3700
0.3889
0.3700
0.3766
37,300
-0.01(-3.16%)
Sep 19, 2019
0.3978
0.4000
0.3700
0.3889
70,674
+0.00(+1.01%)
Sep 18, 2019
0.3984
0.4000
0.3850
0.3850
76,209
-0.01(-3.36%)
Sep 17, 2019
0.3887
0.3985
0.3847
0.3984
51,081
+0.01(+3.70%)
Sep 16, 2019
0.3990
0.4000
0.3840
0.3842
91,346
-0.01(-3.35%)
Sep 13, 2019
0.3850
0.4000
0.3850
0.3975
77,900
+0.01(+1.92%)
Sep 12, 2019
0.3950
0.3950
0.3820
0.3900
67,144
+0.01(+3.61%)
Sep 11, 2019
0.3750
0.3770
0.3750
0.3764
23,558
+0.01(+1.73%)
Sep 10, 2019
0.3950
0.3950
0.3700
0.3700
33,929
-0.02(-3.90%)
Sep 09, 2019
0.3650
0.3950
0.3650
0.3850
154,251
+0.02(+4.05%)
Sep 06, 2019
0.3900
0.3900
0.3650
0.3700
61,300
-0.01(-2.63%)
Sep 05, 2019
0.4200
0.4280
0.3800
0.3800
79,600
-0.04(-9.31%)
Sep 04, 2019
0.4000
0.4200
0.4000
0.4190
49,366
+0.03(+7.44%)
Sep 03, 2019
0.3900
0.3900
0.3800
0.3900
16,423
+0.01(+2.63%)
Aug 30, 2019
0.3775
0.3800
0.3600
0.3800
67,600
+0.01(+3.83%)
Aug 29, 2019
0.4000
0.4000
0.3660
0.3660
99,600
-0.03(-7.34%)
Aug 28, 2019
0.4000
0.4080
0.3950
0.3950
31,960
-0.01(-1.25%)
Aug 27, 2019
0.4120
0.4120
0.4000
0.4000
98,036
+0.00(+0.00%)
Aug 26, 2019
0.4300
0.4300
0.4000
0.4000
92,939
-0.01(-2.91%)
Aug 23, 2019
0.4300
0.4300
0.4100
0.4120
107,100
-0.01(-2.14%)
Aug 22, 2019
0.4198
0.4270
0.4100
0.4210
64,215
+0.01(+1.45%)
Aug 21, 2019
0.4078
0.4198
0.4078
0.4150
41,890
+0.01(+3.72%)
Aug 20, 2019
0.4335
0.4335
0.4001
0.4001
179,819
-0.02(-4.74%)
Aug 19, 2019
0.4295
0.4300
0.4052
0.4200
51,918
-0.01(-2.21%)
Aug 16, 2019
0.4300
0.4300
0.4020
0.4295
106,000
+0.01(+1.78%)
Aug 15, 2019
0.4140
0.4220
0.4050
0.4220
37,667
+0.01(+3.18%)
Aug 14, 2019
0.4076
0.4150
0.4050
0.4090
23,953
+0.01(+1.92%)
Aug 13, 2019
0.4150
0.4150
0.4000
0.4013
31,150
+0.01(+1.59%)
Aug 12, 2019
0.3920
0.4200
0.3899
0.3950
132,891
+0.01(+1.31%)
Aug 09, 2019
0.4186
0.4186
0.3610
0.3899
240,300
+0.00(+1.27%)
Aug 08, 2019
0.4050
0.4050
0.3710
0.3850
186,853
-0.02(-4.94%)
Aug 07, 2019
0.4225
0.4225
0.3950
0.4050
187,070
-0.02(-5.79%)
Aug 06, 2019
0.4575
0.4850
0.4100
0.4299
327,639
-0.02(-4.47%)
Aug 05, 2019
0.4420
0.5100
0.4200
0.4500
702,929
+0.02(+3.45%)
Aug 02, 2019
0.4350
0.4480
0.4250
0.4350
79,400
+0.01(+1.16%)
Aug 01, 2019
0.4100
0.4300
0.3811
0.4300
202,179
+0.03(+7.50%)
Jul 31, 2019
0.4100
0.4100
0.4000
0.4000
156,820
-0.01(-1.23%)
Jul 30, 2019
0.3963
0.4050
0.3910
0.4050
43,853
+0.01(+3.40%)
Jul 29, 2019
0.3900
0.4100
0.3800
0.3917
88,608
-0.01(-2.08%)
Jul 26, 2019
0.3900
0.4100
0.3850
0.4000
51,900
+0.00(+0.00%)
Jul 25, 2019
0.4200
0.4480
0.3850
0.4000
168,350
-0.03(-6.98%)
Jul 24, 2019
0.4500
0.4500
0.4100
0.4300
50,485
-0.02(-4.44%)
Jul 23, 2019
0.4350
0.4500
0.4240
0.4500
53,169
+0.02(+5.26%)
Jul 22, 2019
0.4200
0.4400
0.4200
0.4275
112,420
+0.01(+1.79%)
Jul 19, 2019
0.4150
0.4480
0.4100
0.4200
125,100
+0.01(+3.70%)
Jul 18, 2019
0.4000
0.4125
0.3940
0.4050
47,722
+0.01(+1.25%)
Jul 17, 2019
0.4100
0.4100
0.3950
0.4000
76,762
+0.01(+1.27%)
Jul 16, 2019
0.4200
0.4200
0.3950
0.3950
65,603
-0.02(-4.24%)
Jul 15, 2019
0.4100
0.4300
0.3900
0.4125
327,513
+0.03(+7.84%)
Jul 12, 2019
0.3500
0.3900
0.3000
0.3825
217,500
+0.03(+9.35%)
Jul 11, 2019
0.3150
0.3500
0.3150
0.3498
19,508
+0.03(+8.30%)
Jul 10, 2019
0.3300
0.3300
0.2815
0.3230
82,496
-0.01(-2.12%)
Jul 09, 2019
0.3300
0.3300
0.3200
0.3300
59,420
+0.00(+0.03%)
Jul 08, 2019
0.3295
0.3300
0.2951
0.3299
109,587
-0.00(-0.03%)
Jul 05, 2019
0.3300
0.3300
0.3060
0.3300
98,100
+0.00(+0.76%)
Jul 03, 2019
0.3400
0.3500
0.3250
0.3275
32,900
+0.00(+0.77%)
Jul 02, 2019
0.3450
0.3450
0.3250
0.3250
59,637
-0.01(-1.87%)
Jul 01, 2019
0.3320
0.3500
0.3200
0.3312
42,261
-0.00(-0.24%)
Jun 28, 2019
0.3550
0.3550
0.3200
0.3320
63,700
-0.02(-4.82%)
Jun 27, 2019
0.3500
0.3599
0.3340
0.3488
71,891
+0.04(+14.36%)
Jun 26, 2019
0.3600
0.3800
0.3050
0.3050
164,429
-0.04(-11.34%)
Jun 25, 2019
0.3400
0.3509
0.3300
0.3440
321,157
+0.00(+1.18%)
Jun 24, 2019
0.2900
0.3500
0.2800
0.3400
170,159
+0.05(+17.24%)
Jun 21, 2019
0.2800
0.2900
0.2602
0.2900
88,100
+0.01(+3.57%)
Jun 20, 2019
0.2750
0.2990
0.2650
0.2800
198,047
+0.00(+0.00%)
Jun 19, 2019
0.3212
0.3212
0.2550
0.2800
391,737
-0.04(-12.83%)
Jun 18, 2019
0.3600
0.3600
0.3032
0.3212
323,450
-0.03(-9.52%)
Jun 17, 2019
0.4250
0.4490
0.3450
0.3550
584,799
-0.07(-16.47%)
Jun 14, 2019
0.4400
0.4550
0.4250
0.4250
136,400
-0.01(-3.19%)
Jun 13, 2019
0.4300
0.4400
0.3900
0.4390
236,663
+0.01(+2.12%)
Jun 12, 2019
0.5350
0.5660
0.3721
0.4299
1,688,955
-0.07(-14.02%)
Jun 11, 2019
0.4250
0.5150
0.4102
0.5000
1,074,629
+0.09(+21.95%)
Jun 10, 2019
0.3852
0.4180
0.3852
0.4100
618,683
+0.02(+6.49%)
Jun 07, 2019
0.3716
0.4000
0.3600
0.3850
286,600
+0.02(+5.16%)
Jun 06, 2019
0.3900
0.3900
0.3520
0.3661
162,013
-0.01(-3.63%)
Jun 05, 2019
0.3550
0.4050
0.3500
0.3799
240,338
-0.01(-2.66%)
Jun 04, 2019
0.4000
0.4040
0.3450
0.3903
398,101
-0.01(-2.43%)
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.