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
)
0.3399
-0.0001 (-0.03%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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
1.680
1.860
1.680
1.760
31,172
+0.04(+2.62%)
May 27, 2022
1.740
1.760
1.685
1.715
35,245
-0.04(-2.56%)
May 26, 2022
1.860
1.860
1.720
1.760
51,916
+0.02(+1.15%)
May 25, 2022
1.650
1.795
1.630
1.740
61,209
-0.05(-2.79%)
May 24, 2022
1.730
1.790
1.683
1.790
23,980
+0.04(+2.29%)
May 23, 2022
1.690
1.850
1.650
1.750
75,355
+0.06(+3.55%)
May 20, 2022
1.725
1.725
1.650
1.690
53,323
-0.01(-0.59%)
May 19, 2022
1.700
1.750
1.650
1.700
65,770
-0.05(-2.86%)
May 18, 2022
1.650
1.750
1.610
1.750
39,302
-0.01(-0.85%)
May 17, 2022
1.720
1.810
1.720
1.765
25,983
+0.03(+1.73%)
May 16, 2022
1.840
1.840
1.630
1.735
66,686
-0.08(-4.41%)
May 13, 2022
1.680
1.840
1.620
1.815
89,649
+0.17(+10.00%)
May 12, 2022
1.750
1.790
1.594
1.650
193,475
-0.17(-9.34%)
May 11, 2022
1.880
1.990
1.650
1.820
51,709
-0.05(-2.67%)
May 10, 2022
1.950
1.990
1.600
1.870
128,363
-0.04(-2.09%)
May 09, 2022
1.880
1.980
1.880
1.910
90,195
-0.07(-3.54%)
May 06, 2022
1.960
2.050
1.940
1.980
35,886
+0.02(+1.02%)
May 05, 2022
2.000
2.000
1.960
1.960
15,308
-0.04(-2.00%)
May 04, 2022
2.000
2.030
1.910
2.000
37,473
+0.00(+0.00%)
May 03, 2022
2.010
2.040
2.000
2.000
14,147
-0.01(-0.50%)
May 02, 2022
2.100
2.100
2.000
2.010
70,376
-0.06(-2.90%)
Apr 29, 2022
2.054
2.100
2.050
2.070
32,009
+0.02(+0.98%)
Apr 28, 2022
2.030
2.110
2.000
2.050
25,503
+0.03(+1.49%)
Apr 27, 2022
2.090
2.090
2.000
2.020
21,686
-0.06(-2.88%)
Apr 26, 2022
2.020
2.100
2.000
2.080
40,836
+0.08(+4.00%)
Apr 25, 2022
1.950
2.020
1.950
2.000
70,508
+0.04(+2.04%)
Apr 22, 2022
1.990
2.010
1.950
1.960
58,031
-0.01(-0.51%)
Apr 21, 2022
2.030
2.100
1.920
1.970
123,265
-0.07(-3.19%)
Apr 20, 2022
2.040
2.050
2.020
2.035
23,427
-0.01(-0.49%)
Apr 19, 2022
2.050
2.090
2.020
2.045
36,896
+0.04(+1.74%)
Apr 18, 2022
2.100
2.120
2.010
2.010
98,290
-0.10(-4.74%)
Apr 14, 2022
2.130
2.140
2.030
2.110
45,102
-0.02(-0.94%)
Apr 13, 2022
2.100
2.140
2.015
2.130
52,311
+0.03(+1.67%)
Apr 12, 2022
2.020
2.140
2.020
2.095
130,141
+0.02(+0.72%)
Apr 11, 2022
2.110
2.120
1.950
2.080
109,094
-0.02(-0.95%)
Apr 08, 2022
2.140
2.200
2.090
2.100
98,354
-0.02(-0.94%)
Apr 07, 2022
2.090
2.170
2.090
2.120
111,959
+0.05(+2.42%)
Apr 06, 2022
2.075
2.150
2.030
2.070
88,337
+0.00(+0.00%)
Apr 05, 2022
2.020
2.190
2.020
2.070
78,223
-0.06(-3.04%)
Apr 04, 2022
2.190
2.190
2.090
2.135
82,355
-0.02(-0.70%)
Apr 01, 2022
2.230
2.250
2.130
2.150
159,176
-0.02(-0.92%)
Mar 31, 2022
2.020
2.250
2.020
2.170
184,738
+0.10(+5.08%)
Mar 30, 2022
2.130
2.130
2.010
2.065
96,716
+0.06(+2.74%)
Mar 29, 2022
2.060
2.155
2.010
2.010
73,552
-0.16(-7.37%)
Mar 28, 2022
2.250
2.250
2.050
2.170
42,391
+0.00(+0.23%)
Mar 25, 2022
2.340
2.340
2.015
2.165
98,788
-0.04(-2.04%)
Mar 24, 2022
1.900
2.240
1.900
2.210
362,486
+0.30(+15.71%)
Mar 23, 2022
1.900
1.940
1.880
1.910
55,624
+0.00(+0.00%)
Mar 22, 2022
1.960
1.960
1.880
1.910
44,198
-0.04(-2.05%)
Mar 21, 2022
1.910
1.960
1.890
1.950
96,801
+0.03(+1.56%)
Mar 18, 2022
1.920
1.920
1.850
1.920
90,013
+0.00(+0.00%)
Mar 17, 2022
1.910
1.950
1.885
1.920
53,464
+0.01(+0.52%)
Mar 16, 2022
1.920
1.950
1.900
1.910
30,344
-0.01(-0.52%)
Mar 15, 2022
1.930
1.950
1.870
1.920
74,389
-0.01(-0.52%)
Mar 14, 2022
1.990
1.990
1.870
1.930
42,308
-0.01(-0.52%)
Mar 11, 2022
1.970
1.970
1.880
1.940
34,303
-0.04(-2.02%)
Mar 10, 2022
1.990
1.990
1.910
1.980
39,288
+0.01(+0.51%)
Mar 09, 2022
1.950
1.980
1.930
1.970
71,131
+0.02(+1.03%)
Mar 08, 2022
1.980
1.980
1.810
1.950
143,051
-0.02(-1.02%)
Mar 07, 2022
2.000
2.000
1.730
1.970
275,022
+0.00(+0.00%)
Mar 04, 2022
1.970
2.000
1.910
1.970
83,955
+0.02(+1.03%)
Mar 03, 2022
2.050
2.050
1.950
1.950
90,954
-0.05(-2.50%)
Mar 02, 2022
2.000
2.015
1.950
2.000
54,722
+0.00(+0.00%)
Mar 01, 2022
1.910
2.040
1.910
2.000
81,184
+0.10(+5.26%)
Feb 28, 2022
1.990
2.043
1.900
1.900
116,151
-0.10(-5.00%)
Feb 25, 2022
1.990
2.036
1.980
2.000
115,037
+0.02(+0.86%)
Feb 24, 2022
1.900
2.000
1.880
1.983
269,658
+0.04(+2.03%)
Feb 23, 2022
2.030
2.030
1.944
1.944
95,523
-0.08(-4.02%)
Feb 22, 2022
2.000
2.050
1.950
2.025
105,525
+0.02(+1.25%)
Feb 18, 2022
2.000
0
+0.02(+1.21%)
Feb 17, 2022
2.000
2.060
1.947
1.976
106,472
-0.01(-0.70%)
Feb 16, 2022
1.960
2.060
1.960
1.990
48,553
+0.02(+1.27%)
Feb 15, 2022
1.970
2.045
1.960
1.965
123,607
-0.00(-0.25%)
Feb 14, 2022
2.100
2.100
1.970
1.970
95,253
-0.13(-6.19%)
Feb 11, 2022
2.070
2.110
2.030
2.100
87,672
+0.02(+0.96%)
Feb 10, 2022
2.090
2.100
2.030
2.080
94,672
+0.05(+2.46%)
Feb 09, 2022
2.030
2.090
2.023
2.030
56,118
+0.01(+0.50%)
Feb 08, 2022
2.000
2.070
1.975
2.020
63,398
+0.00(+0.25%)
Feb 07, 2022
2.070
2.130
1.950
2.015
177,524
-0.05(-2.66%)
Feb 04, 2022
2.070
2.130
2.050
2.070
74,011
+0.00(+0.00%)
Feb 03, 2022
2.200
1.960
2.070
211,334
-0.13(-5.91%)
Feb 02, 2022
2.190
2.210
2.160
2.200
40,520
+0.00(+0.00%)
Feb 01, 2022
2.130
2.220
2.130
2.200
55,050
+0.07(+3.29%)
Jan 31, 2022
2.110
2.130
2.050
2.130
82,232
+0.00(+0.00%)
Jan 28, 2022
2.030
2.170
2.000
2.130
81,968
+0.11(+5.45%)
Jan 27, 2022
2.075
2.075
2.000
2.020
61,415
-0.09(-4.27%)
Jan 26, 2022
2.210
2.265
2.050
2.110
101,006
-0.10(-4.52%)
Jan 25, 2022
1.940
2.210
1.910
2.210
128,143
+0.15(+7.28%)
Jan 24, 2022
2.050
2.100
1.910
2.060
309,534
-0.03(-1.44%)
Jan 21, 2022
2.105
2.200
2.060
2.090
206,767
-0.01(-0.48%)
Jan 20, 2022
2.120
2.230
2.060
2.100
148,904
-0.10(-4.54%)
Jan 19, 2022
2.380
2.380
2.090
2.200
219,186
-0.02(-0.91%)
Jan 18, 2022
2.390
2.479
2.060
2.220
339,050
-0.14(-5.94%)
Jan 14, 2022
2.360
0
+0.19(+8.76%)
Jan 13, 2022
2.380
2.490
2.150
2.170
281,563
-0.21(-8.82%)
Jan 12, 2022
2.390
2.490
2.300
2.380
633,351
+0.08(+3.48%)
Jan 11, 2022
1.980
2.350
1.980
2.300
387,625
+0.31(+15.58%)
Jan 10, 2022
2.180
2.190
1.920
1.990
190,476
-0.19(-8.72%)
Jan 07, 2022
2.130
2.250
2.130
2.180
81,831
+0.02(+0.93%)
Jan 06, 2022
1.990
2.280
1.960
2.160
217,818
+0.26(+13.68%)
Jan 05, 2022
2.300
2.350
1.900
1.900
455,377
-0.32(-14.41%)
Jan 04, 2022
2.090
2.260
2.010
2.220
355,061
+0.19(+9.09%)
Jan 03, 2022
2.090
2.090
1.945
2.035
86,783
+0.07(+3.30%)
Dec 31, 2021
1.780
2.070
1.760
1.970
212,329
+0.21(+11.93%)
Dec 30, 2021
1.780
1.800
1.750
1.760
132,467
-0.03(-1.68%)
Dec 29, 2021
1.800
1.810
1.760
1.790
43,590
-0.01(-0.56%)
Dec 28, 2021
1.920
1.950
1.710
1.800
183,592
-0.12(-6.25%)
Dec 27, 2021
2.040
2.040
1.810
1.920
116,408
-0.10(-4.95%)
Dec 23, 2021
1.920
2.090
1.700
2.020
139,813
+0.10(+5.21%)
Dec 22, 2021
1.910
2.000
1.800
1.920
69,660
-0.01(-0.52%)
Dec 21, 2021
1.930
2.000
1.910
1.930
41,932
+0.00(+0.00%)
Dec 20, 2021
2.040
2.100
1.930
1.930
70,080
-0.07(-3.50%)
Dec 17, 2021
1.900
2.100
1.900
2.000
98,624
+0.02(+1.01%)
Dec 16, 2021
2.130
2.130
1.950
1.980
115,856
-0.15(-7.04%)
Dec 15, 2021
2.150
2.150
1.980
2.130
96,684
+0.09(+4.41%)
Dec 14, 2021
2.070
2.100
1.850
2.040
156,217
-0.06(-2.86%)
Dec 13, 2021
2.190
2.200
2.050
2.100
182,678
-0.05(-2.33%)
Dec 10, 2021
1.840
2.200
1.830
2.150
395,604
+0.32(+17.49%)
Dec 09, 2021
1.800
1.890
1.680
1.830
76,563
+0.02(+1.10%)
Dec 08, 2021
1.790
1.970
1.790
1.810
33,451
+0.05(+2.55%)
Dec 07, 2021
1.840
1.920
1.760
1.765
56,669
-0.08(-4.08%)
Dec 06, 2021
1.950
1.950
1.760
1.840
97,377
-0.14(-7.07%)
Dec 03, 2021
1.570
1.980
1.520
1.980
397,582
+0.36(+22.22%)
Dec 02, 2021
1.670
1.690
1.580
1.620
89,260
-0.07(-4.42%)
Dec 01, 2021
1.590
1.700
1.570
1.695
82,716
+0.12(+7.96%)
Nov 30, 2021
1.600
1.620
1.550
1.570
110,718
-0.04(-2.48%)
Nov 29, 2021
1.690
1.690
1.610
1.610
82,361
-0.04(-2.42%)
Nov 26, 2021
1.770
1.770
1.645
1.650
89,788
-0.12(-6.78%)
Nov 24, 2021
1.750
1.800
1.750
1.770
61,187
+0.02(+1.14%)
Nov 23, 2021
1.870
1.870
1.750
1.750
147,899
-0.15(-7.89%)
Nov 22, 2021
1.900
1.950
1.760
1.900
408,654
-0.03(-1.55%)
Nov 19, 2021
1.950
1.985
1.890
1.930
67,484
-0.03(-1.53%)
Nov 18, 2021
2.030
1.985
1.950
1.960
90,932
-0.07(-3.45%)
Nov 17, 2021
2.000
2.030
1.988
2.030
108,527
+0.00(+0.25%)
Nov 16, 2021
2.070
2.150
2.010
2.025
178,688
-0.06(-3.11%)
Nov 15, 2021
2.160
2.250
2.070
2.090
147,382
-0.14(-6.28%)
Nov 12, 2021
2.290
2.360
2.150
2.230
179,401
-0.04(-1.76%)
Nov 11, 2021
2.260
2.300
2.180
2.270
197,213
+0.07(+3.18%)
Nov 10, 2021
2.170
2.200
65,545
+0.01(+0.46%)
Nov 09, 2021
2.170
2.230
2.170
2.190
110,788
+0.02(+0.92%)
Nov 08, 2021
2.260
2.290
2.110
2.170
134,250
-0.10(-4.41%)
Nov 05, 2021
2.275
2.350
2.210
2.270
68,394
-0.01(-0.44%)
Nov 04, 2021
2.380
2.450
2.250
2.280
191,073
-0.07(-2.98%)
Nov 03, 2021
2.220
2.360
2.200
2.350
186,744
+0.17(+7.80%)
Nov 02, 2021
2.250
2.290
2.170
2.180
263,577
-0.02(-0.91%)
Nov 01, 2021
2.350
2.280
2.270
2.200
398,216
+0.09(+4.27%)
Oct 29, 2021
2.170
2.170
2.000
2.110
230,664
-0.05(-2.31%)
Oct 28, 2021
2.300
2.300
2.110
2.160
162,162
-0.14(-6.09%)
Oct 27, 2021
2.350
2.400
2.200
2.300
114,118
+0.01(+0.44%)
Oct 26, 2021
2.550
2.290
410,368
-0.20(-8.03%)
Oct 25, 2021
2.190
2.490
2.190
2.490
577,532
+0.22(+9.69%)
Oct 22, 2021
1.980
2.330
1.980
2.270
346,608
+0.28(+14.07%)
Oct 21, 2021
2.150
2.210
1.920
1.990
413,915
-0.22(-9.95%)
Oct 20, 2021
2.180
2.210
2.160
2.210
145,340
+0.03(+1.38%)
Oct 19, 2021
2.150
2.260
2.130
2.180
264,262
+0.05(+2.35%)
Oct 18, 2021
2.030
2.205
1.990
2.130
601,184
+0.24(+12.70%)
Oct 15, 2021
1.750
1.930
1.740
1.890
273,715
+0.16(+9.25%)
Oct 14, 2021
1.600
1.740
1.570
1.730
124,982
+0.15(+9.46%)
Oct 13, 2021
1.530
1.600
1.490
1.581
121,204
+0.09(+6.07%)
Oct 12, 2021
1.530
1.530
1.450
1.490
86,474
+0.01(+0.68%)
Oct 11, 2021
1.500
1.500
1.450
1.480
56,622
+0.00(+0.00%)
Oct 08, 2021
1.500
1.500
1.450
1.480
136,768
+0.00(+0.00%)
Oct 07, 2021
1.450
1.480
1.430
1.480
88,833
+0.04(+2.78%)
Oct 06, 2021
1.430
1.450
1.420
1.440
98,715
+0.02(+1.41%)
Oct 05, 2021
1.410
1.435
1.400
1.420
58,489
+0.01(+0.71%)
Oct 04, 2021
1.420
1.440
1.400
1.410
48,038
-0.01(-0.70%)
Oct 01, 2021
1.420
1.450
1.410
1.420
25,683
-0.02(-1.05%)
Sep 30, 2021
1.400
1.480
1.400
1.435
24,053
+0.03(+1.77%)
Sep 29, 2021
1.450
1.455
1.400
1.410
59,424
-0.01(-0.70%)
Sep 28, 2021
1.450
1.450
1.390
1.420
52,310
-0.02(-1.39%)
Sep 27, 2021
1.430
1.450
1.390
1.440
56,890
+0.01(+0.70%)
Sep 24, 2021
1.450
1.450
1.400
1.430
33,584
-0.02(-1.38%)
Sep 23, 2021
1.450
1.510
1.400
1.450
88,437
+0.02(+1.40%)
Sep 22, 2021
1.500
1.540
1.420
1.430
71,261
-0.06(-4.03%)
Sep 21, 2021
1.460
1.500
1.460
1.490
61,564
+0.03(+2.05%)
Sep 20, 2021
1.450
1.540
1.420
1.460
164,256
-0.09(-5.81%)
Sep 17, 2021
1.610
1.610
1.500
1.550
128,517
-0.05(-3.43%)
Sep 16, 2021
1.420
1.630
1.420
1.605
196,905
+0.17(+11.46%)
Sep 15, 2021
1.420
1.500
1.340
1.440
144,922
+0.09(+6.67%)
Sep 14, 2021
1.390
1.400
1.320
1.350
105,139
-0.03(-2.17%)
Sep 13, 2021
1.400
1.400
1.320
1.380
141,727
+0.01(+0.73%)
Sep 10, 2021
1.355
1.380
1.320
1.370
176,638
-0.01(-0.72%)
Sep 09, 2021
1.400
1.400
1.300
1.380
141,760
-0.02(-1.43%)
Sep 08, 2021
1.400
1.400
1.325
1.400
107,648
+0.00(+0.36%)
Sep 07, 2021
1.460
1.460
1.390
1.395
42,256
-0.03(-2.11%)
Sep 03, 2021
1.390
1.500
1.330
1.425
172,772
+0.04(+2.52%)
Sep 02, 2021
1.360
1.400
1.350
1.390
162,551
+0.01(+0.72%)
Sep 01, 2021
1.450
1.450
1.350
1.380
147,624
-0.06(-4.17%)
Aug 31, 2021
1.350
1.440
1.350
1.440
199,006
-0.01(-0.35%)
Aug 30, 2021
1.480
1.520
1.370
1.445
222,168
-0.02(-1.70%)
Aug 27, 2021
1.460
1.510
1.450
1.470
61,076
+0.01(+0.68%)
Aug 26, 2021
1.490
1.510
1.435
1.460
64,986
-0.03(-2.01%)
Aug 25, 2021
1.530
1.530
1.460
1.490
42,718
-0.01(-0.33%)
Aug 24, 2021
1.550
1.550
1.478
1.495
113,093
-0.03(-2.29%)
Aug 23, 2021
1.500
1.550
1.450
1.530
75,317
+0.05(+3.73%)
Aug 20, 2021
1.520
1.520
1.430
1.475
96,804
+0.01(+0.34%)
Aug 19, 2021
1.520
1.580
1.420
1.470
217,427
-0.06(-4.23%)
Aug 18, 2021
1.550
1.610
1.510
1.535
129,441
-0.08(-4.66%)
Aug 17, 2021
1.620
1.640
1.600
1.610
64,049
+0.01(+0.63%)
Aug 16, 2021
1.620
1.730
1.550
1.600
76,383
-0.04(-2.44%)
Aug 13, 2021
1.600
1.640
1.580
1.640
41,764
+0.05(+3.14%)
Aug 12, 2021
1.625
1.625
1.530
1.590
95,565
-0.05(-3.05%)
Aug 11, 2021
1.680
1.680
1.580
1.640
88,140
+0.00(+0.00%)
Aug 10, 2021
1.560
1.650
1.530
1.640
116,906
+0.06(+3.93%)
Aug 09, 2021
1.630
1.670
1.550
1.578
125,047
-0.09(-5.51%)
Aug 06, 2021
1.640
1.700
1.640
1.670
64,460
+0.01(+0.60%)
Aug 05, 2021
1.560
1.660
1.530
1.660
147,470
+0.09(+5.73%)
Aug 04, 2021
1.530
1.650
1.530
1.570
83,907
+0.04(+2.61%)
Aug 03, 2021
1.690
1.690
1.500
1.530
162,888
-0.10(-6.13%)
Aug 02, 2021
1.540
1.780
1.520
1.630
387,223
+0.13(+8.67%)
Jul 30, 2021
1.530
1.560
1.410
1.500
323,142
-0.05(-3.23%)
Jul 29, 2021
1.650
1.650
1.540
1.550
134,005
-0.04(-2.82%)
Jul 28, 2021
1.550
1.610
1.540
1.595
142,401
-0.01(-0.31%)
Jul 27, 2021
1.580
1.600
1.541
1.600
116,561
+0.00(+0.00%)
Jul 26, 2021
1.650
1.660
1.530
1.600
54,591
-0.01(-0.62%)
Jul 23, 2021
1.600
1.660
1.590
1.610
135,360
+0.01(+0.63%)
Jul 22, 2021
1.620
1.785
1.590
1.600
101,236
-0.12(-6.98%)
Jul 21, 2021
1.570
1.750
1.550
1.720
123,675
+0.13(+8.18%)
Jul 20, 2021
1.570
1.700
1.570
1.590
111,157
+0.01(+0.32%)
Jul 19, 2021
1.650
1.690
1.550
1.585
125,213
+0.00(+0.00%)
Jul 16, 2021
1.620
1.650
1.540
1.585
205,464
-0.04(-2.16%)
Jul 15, 2021
1.690
1.690
1.550
1.620
114,608
-0.04(-2.41%)
Jul 14, 2021
1.770
1.770
1.570
1.660
316,034
-0.11(-6.21%)
Jul 13, 2021
1.900
1.900
1.700
1.770
112,052
-0.09(-4.84%)
Jul 12, 2021
1.880
1.930
1.770
1.860
104,798
-0.02(-1.06%)
Jul 09, 2021
1.910
1.940
1.860
1.880
93,586
+0.02(+1.08%)
Jul 08, 2021
1.850
2.040
1.650
1.860
227,236
+0.08(+4.49%)
Jul 07, 2021
1.950
1.980
1.760
1.780
448,516
-0.20(-10.10%)
Jul 06, 2021
2.040
2.070
1.930
1.980
91,980
-0.06(-2.94%)
Jul 02, 2021
2.020
2.040
1.900
2.040
127,648
+0.02(+0.99%)
Jul 01, 2021
2.035
2.050
2.020
2.020
25,851
-0.02(-0.98%)
Jun 30, 2021
2.030
2.050
2.000
2.040
114,833
+0.02(+0.99%)
Jun 29, 2021
2.010
2.050
2.010
2.020
102,122
-0.03(-1.63%)
Jun 28, 2021
2.050
2.075
2.000
2.054
104,709
-0.01(-0.31%)
Jun 25, 2021
2.050
2.070
2.030
2.060
34,515
+0.01(+0.48%)
Jun 24, 2021
2.010
2.060
2.010
2.050
63,357
+0.04(+1.99%)
Jun 23, 2021
2.015
2.070
2.010
2.010
108,931
-0.01(-0.25%)
Jun 22, 2021
2.050
2.140
2.010
2.015
123,305
-0.04(-2.18%)
Jun 21, 2021
2.050
2.150
2.000
2.060
136,051
+0.00(+0.00%)
Jun 18, 2021
2.135
2.140
2.050
2.060
130,989
-0.05(-2.37%)
Jun 17, 2021
2.300
2.300
2.050
2.110
120,020
-0.01(-0.47%)
Jun 16, 2021
2.200
2.200
2.050
2.120
99,848
-0.02(-0.93%)
Jun 15, 2021
2.170
2.230
2.120
2.140
37,914
-0.03(-1.38%)
Jun 14, 2021
2.220
2.250
2.160
2.170
74,865
-0.06(-2.69%)
Jun 11, 2021
2.290
2.290
2.200
2.230
55,815
-0.04(-1.76%)
Jun 10, 2021
2.330
2.330
2.250
2.270
130,171
+0.00(+0.00%)
Jun 09, 2021
2.270
2.290
2.251
2.270
162,502
+0.04(+1.57%)
Jun 08, 2021
2.190
2.300
2.190
2.235
171,546
+0.03(+1.59%)
Jun 07, 2021
2.200
2.220
2.050
2.200
118,831
+0.00(+0.00%)
Jun 04, 2021
2.190
2.230
2.175
2.200
95,780
+0.03(+1.38%)
Jun 03, 2021
2.100
2.170
2.050
2.170
132,847
+0.07(+3.58%)
Jun 02, 2021
2.120
2.170
2.080
2.095
98,302
-0.02(-1.18%)
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.