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
Patriot One Technologies Inc
(OP:
PTOTF
)
N/A
UNCHANGED
Last Price
Updated: 3:58 PM EST, Nov 30, 2022
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, 2018
1.245
1.250
1.120
1.190
313,150
-0.05(-3.85%)
May 30, 2018
1.235
1.270
1.230
1.238
102,062
-0.02(-1.78%)
May 29, 2018
1.225
1.270
1.210
1.260
96,961
+0.08(+6.78%)
May 25, 2018
1.180
1.180
1.180
0
+0.01(+0.85%)
May 24, 2018
1.200
1.210
1.167
1.170
152,733
-0.04(-3.31%)
May 23, 2018
1.270
1.280
1.210
1.210
111,530
-0.06(-4.72%)
May 22, 2018
1.305
1.340
1.250
1.270
229,185
-0.06(-4.51%)
May 21, 2018
1.250
1.350
1.240
1.330
229,935
+0.09(+7.26%)
May 18, 2018
1.220
1.250
1.200
1.240
174,844
+0.02(+1.96%)
May 17, 2018
1.200
1.250
1.190
1.216
144,192
+0.02(+1.28%)
May 16, 2018
1.135
1.201
1.110
1.201
48,228
+0.08(+6.88%)
May 15, 2018
1.135
1.143
1.120
1.123
78,310
-0.01(-0.58%)
May 14, 2018
1.170
1.180
1.110
1.130
226,333
-0.03(-2.57%)
May 11, 2018
1.147
1.164
1.100
1.160
343,415
+0.02(+1.74%)
May 10, 2018
1.230
1.240
1.100
1.140
342,281
-0.09(-7.00%)
May 09, 2018
1.237
1.237
1.200
1.226
199,558
+0.01(+0.48%)
May 08, 2018
1.245
1.250
1.210
1.220
151,458
-0.03(-2.40%)
May 07, 2018
1.270
1.290
1.230
1.250
144,829
-0.02(-1.57%)
May 04, 2018
1.277
1.288
1.252
1.270
37,062
-0.01(-0.70%)
May 03, 2018
1.276
1.296
1.260
1.279
106,581
-0.01(-0.70%)
May 02, 2018
1.330
1.330
1.270
1.288
75,647
+0.01(+0.58%)
May 01, 2018
1.260
1.301
1.220
1.281
192,150
+0.06(+4.81%)
Apr 30, 2018
1.210
1.240
1.204
1.222
198,668
-0.01(-0.67%)
Apr 27, 2018
1.239
1.259
1.220
1.230
126,862
-0.01(-0.64%)
Apr 26, 2018
1.251
1.260
1.208
1.238
197,573
-0.00(-0.17%)
Apr 25, 2018
1.274
1.290
1.220
1.240
132,780
-0.03(-2.36%)
Apr 24, 2018
1.282
1.300
1.260
1.270
128,445
-0.04(-3.05%)
Apr 23, 2018
1.315
1.325
1.296
1.310
132,803
-0.02(-1.47%)
Apr 20, 2018
1.330
1.360
1.318
1.329
87,220
+0.03(+2.27%)
Apr 19, 2018
1.297
1.312
1.280
1.300
170,515
-0.01(-0.76%)
Apr 18, 2018
1.355
1.370
1.300
1.310
120,628
-0.02(-1.50%)
Apr 17, 2018
1.346
1.380
1.291
1.330
188,663
-0.02(-1.48%)
Apr 16, 2018
1.420
1.420
1.340
1.350
142,120
-0.03(-2.17%)
Apr 13, 2018
1.423
1.423
1.360
1.380
93,569
-0.02(-1.37%)
Apr 12, 2018
1.415
1.426
1.380
1.399
120,983
-0.00(-0.06%)
Apr 11, 2018
1.396
1.420
1.390
1.400
80,347
+0.01(+0.72%)
Apr 10, 2018
1.355
1.410
1.350
1.390
235,231
+0.06(+4.51%)
Apr 09, 2018
1.327
1.360
1.310
1.330
291,726
+0.02(+1.53%)
Apr 06, 2018
1.314
1.319
1.280
1.310
80,443
-0.00(-0.38%)
Apr 05, 2018
1.294
1.350
1.270
1.315
133,205
+0.03(+1.95%)
Apr 04, 2018
1.219
1.300
1.200
1.290
167,388
+0.02(+1.56%)
Apr 03, 2018
1.330
1.330
1.242
1.270
198,648
-0.06(-4.37%)
Apr 02, 2018
1.420
1.420
1.290
1.328
214,025
-0.02(-1.63%)
Mar 29, 2018
1.350
1.350
1.350
0
+0.01(+0.75%)
Mar 28, 2018
1.228
1.430
1.200
1.340
1,128,256
+0.14(+11.67%)
Mar 27, 2018
1.288
1.305
1.197
1.200
430,946
-0.11(-8.12%)
Mar 26, 2018
1.351
1.400
1.280
1.306
328,997
-0.05(-3.97%)
Mar 23, 2018
1.380
1.410
1.352
1.360
203,973
-0.01(-1.02%)
Mar 22, 2018
1.450
1.450
1.350
1.374
240,623
-0.03(-1.86%)
Mar 21, 2018
1.423
1.430
1.397
1.400
76,792
-0.02(-1.41%)
Mar 20, 2018
1.420
1.439
1.400
1.420
128,969
+0.01(+0.71%)
Mar 19, 2018
1.470
1.470
1.403
1.410
146,185
-0.03(-2.08%)
Mar 16, 2018
1.410
1.450
1.395
1.440
214,714
+0.02(+1.41%)
Mar 15, 2018
1.475
1.490
1.420
1.420
112,666
-0.04(-2.74%)
Mar 14, 2018
1.490
1.490
1.440
1.460
148,205
-0.02(-1.48%)
Mar 13, 2018
1.474
1.500
1.429
1.482
252,674
-0.00(-0.18%)
Mar 12, 2018
1.552
1.460
1.485
154,203
-0.01(-0.36%)
Mar 09, 2018
1.530
1.531
1.490
1.490
133,156
-0.02(-1.51%)
Mar 08, 2018
1.450
1.530
1.450
1.513
137,137
+0.06(+4.34%)
Mar 07, 2018
1.474
1.490
1.438
1.450
124,790
-0.03(-2.03%)
Mar 06, 2018
1.540
1.550
1.440
1.480
183,884
-0.02(-1.21%)
Mar 05, 2018
1.468
1.550
1.445
1.498
195,267
+0.05(+3.32%)
Mar 02, 2018
1.480
1.580
1.420
1.450
453,508
-0.03(-1.69%)
Mar 01, 2018
1.421
1.510
1.400
1.475
161,752
+0.07(+4.61%)
Feb 28, 2018
1.450
1.450
1.360
1.410
425,115
-0.02(-1.40%)
Feb 27, 2018
1.567
1.570
1.420
1.430
534,624
-0.14(-8.92%)
Feb 26, 2018
1.659
1.670
1.570
1.570
287,542
-0.03(-1.88%)
Feb 23, 2018
1.619
1.681
1.600
1.600
286,134
+0.03(+1.91%)
Feb 22, 2018
1.687
1.687
1.550
1.570
411,918
-0.11(-6.61%)
Feb 21, 2018
1.764
1.790
1.626
1.681
621,828
-0.11(-6.08%)
Feb 20, 2018
1.844
1.923
1.750
1.790
1,039,997
-0.03(-1.58%)
Feb 16, 2018
1.819
1.819
1.819
0
+0.09(+5.13%)
Feb 15, 2018
1.770
1.800
1.650
1.730
748,191
+0.02(+1.36%)
Feb 14, 2018
1.555
1.707
1.482
1.707
393,975
+0.19(+12.36%)
Feb 13, 2018
1.425
1.539
1.390
1.519
193,140
+0.10(+6.86%)
Feb 12, 2018
1.430
1.451
1.410
1.421
326,662
-0.01(-0.59%)
Feb 09, 2018
1.393
1.470
1.360
1.430
494,881
+0.00(+0.00%)
Feb 08, 2018
1.405
1.310
1.430
882,128
+0.03(+1.81%)
Feb 07, 2018
1.560
1.605
1.390
1.405
1,149,123
-0.14(-8.79%)
Feb 06, 2018
1.320
1.550
1.290
1.540
608,579
+0.18(+13.24%)
Feb 05, 2018
1.424
1.460
1.360
1.360
764,981
-0.14(-9.33%)
Feb 02, 2018
1.600
1.640
1.488
1.500
883,572
-0.10(-6.25%)
Feb 01, 2018
1.823
1.837
1.594
1.600
882,875
-0.16(-9.09%)
Jan 31, 2018
1.772
1.865
1.649
1.760
1,500,840
-0.16(-8.33%)
Jan 30, 2018
1.876
1.940
1.800
1.920
1,932,572
+0.05(+2.71%)
Jan 29, 2018
1.665
1.890
1.609
1.869
2,435,795
+0.29(+18.32%)
Jan 26, 2018
1.468
1.650
1.444
1.580
1,264,159
+0.14(+9.38%)
Jan 25, 2018
1.420
1.470
1.400
1.444
309,826
+0.05(+3.22%)
Jan 24, 2018
1.470
1.470
1.390
1.399
439,855
+0.03(+2.38%)
Jan 23, 2018
1.341
1.470
1.328
1.367
660,556
+0.05(+3.55%)
Jan 22, 2018
1.310
1.329
1.280
1.320
157,969
+0.04(+3.21%)
Jan 19, 2018
1.250
1.280
1.200
1.279
139,688
+0.05(+3.98%)
Jan 18, 2018
1.250
1.280
1.215
1.230
138,437
-0.02(-1.49%)
Jan 17, 2018
1.252
1.298
1.220
1.249
219,226
-0.05(-3.92%)
Jan 16, 2018
1.345
1.360
1.230
1.300
516,095
-0.04(-3.01%)
Jan 12, 2018
1.340
1.340
1.340
0
+0.03(+2.64%)
Jan 11, 2018
1.310
1.340
1.288
1.305
166,810
+0.02(+1.19%)
Jan 10, 2018
1.270
1.302
1.220
1.290
308,614
+0.07(+5.74%)
Jan 09, 2018
1.310
1.320
1.160
1.220
529,666
-0.07(-5.09%)
Jan 08, 2018
1.280
1.370
1.258
1.285
879,518
+0.09(+7.47%)
Jan 05, 2018
1.000
1.220
1.000
1.196
880,400
+0.22(+22.25%)
Jan 04, 2018
0.9381
0.9858
0.8900
0.9784
232,343
+0.06(+6.35%)
Jan 03, 2018
0.9601
0.9601
0.8950
0.9200
238,877
-0.05(-5.47%)
Jan 02, 2018
1.010
1.010
0.9537
0.9732
111,696
-0.01(-0.59%)
Dec 29, 2017
0.9790
0.9790
0.9790
0
-0.04(-4.02%)
Dec 28, 2017
1.038
0.9503
1.020
250,764
+0.03(+2.56%)
Dec 27, 2017
1.016
1.050
0.9673
0.9945
124,855
-0.07(-6.18%)
Dec 26, 2017
1.020
1.090
1.020
1.060
31,867
+0.03(+3.14%)
Dec 22, 2017
1.090
1.090
1.010
1.028
46,665
-0.01(-1.25%)
Dec 21, 2017
1.008
1.041
1.000
1.041
48,231
+0.02(+2.28%)
Dec 20, 2017
1.040
1.048
1.000
1.018
119,191
+0.01(+0.74%)
Dec 19, 2017
1.089
1.089
0.9960
1.010
100,287
-0.07(-6.08%)
Dec 18, 2017
1.140
1.170
1.050
1.075
299,610
-0.03(-2.93%)
Dec 15, 2017
0.9834
1.120
0.9800
1.108
401,369
+0.16(+16.38%)
Dec 14, 2017
0.9101
0.9552
0.9101
0.9520
119,180
+0.03(+3.79%)
Dec 13, 2017
0.9220
0.9360
0.9024
0.9172
138,532
-0.00(-0.29%)
Dec 12, 2017
0.8888
0.9500
0.8850
0.9199
293,128
+0.04(+4.53%)
Dec 11, 2017
0.8592
0.9007
0.8585
0.8800
74,962
+0.04(+4.41%)
Dec 08, 2017
0.8681
0.8838
0.8245
0.8428
110,856
-0.03(-3.00%)
Dec 07, 2017
0.8889
0.8970
0.8473
0.8689
152,761
-0.03(-3.43%)
Dec 06, 2017
0.9020
0.9280
0.8890
0.8998
42,492
+0.01(+1.15%)
Dec 05, 2017
0.9278
0.9506
0.8816
0.8896
85,601
-0.05(-5.04%)
Dec 04, 2017
0.9505
0.9800
0.9287
0.9368
91,721
-0.00(-0.12%)
Dec 01, 2017
0.9412
0.9650
0.9173
0.9379
83,717
+0.03(+3.86%)
Nov 30, 2017
0.9057
0.9223
0.8900
0.9030
166,273
-0.04(-4.51%)
Nov 29, 2017
0.8846
0.9456
0.8500
0.9456
176,448
+0.06(+7.19%)
Nov 28, 2017
0.9300
0.9324
0.8816
0.8822
171,100
-0.04(-4.11%)
Nov 27, 2017
0.9500
1.000
0.9200
0.9200
255,799
-0.01(-1.50%)
Nov 24, 2017
0.8700
0.9623
0.8455
0.9340
134,477
+0.06(+6.38%)
Nov 22, 2017
0.9310
0.9310
0.8505
0.8780
273,977
-0.03(-3.62%)
Nov 21, 2017
1.010
1.010
0.9100
0.9110
273,378
-0.08(-8.27%)
Nov 20, 2017
1.015
1.030
0.9851
0.9931
148,004
-0.03(-2.63%)
Nov 17, 2017
1.040
1.040
1.000
1.020
69,884
+0.00(+0.01%)
Nov 16, 2017
0.9922
1.064
0.9922
1.020
71,661
+0.02(+2.08%)
Nov 15, 2017
1.040
1.040
0.9896
0.9991
128,705
-0.04(-3.93%)
Nov 14, 2017
1.030
1.090
0.9975
1.040
271,538
-0.02(-1.89%)
Nov 13, 2017
1.105
1.120
1.050
1.060
114,961
-0.05(-4.37%)
Nov 10, 2017
1.077
1.108
1.060
1.108
95,661
+0.03(+2.63%)
Nov 09, 2017
1.090
1.110
1.051
1.080
75,377
-0.01(-0.92%)
Nov 08, 2017
1.111
1.130
1.050
1.090
105,865
-0.00(-0.16%)
Nov 07, 2017
1.179
1.180
1.092
1.092
227,711
-0.09(-7.48%)
Nov 06, 2017
1.180
1.200
1.139
1.180
117,039
+0.03(+2.62%)
Nov 03, 2017
1.230
1.240
1.120
1.150
130,476
-0.04(-3.37%)
Nov 02, 2017
1.220
1.290
1.185
1.190
232,692
-0.09(-6.93%)
Nov 01, 2017
1.140
1.289
1.140
1.279
191,332
+0.13(+11.80%)
Oct 31, 2017
1.253
1.260
1.136
1.144
271,431
-0.09(-7.53%)
Oct 30, 2017
1.350
1.389
1.220
1.237
253,303
-0.15(-10.78%)
Oct 27, 2017
1.450
1.450
1.341
1.386
247,533
-0.02(-1.49%)
Oct 26, 2017
1.392
1.450
1.294
1.407
255,023
+0.03(+2.02%)
Oct 25, 2017
1.447
1.540
1.347
1.379
368,176
-0.02(-1.47%)
Oct 24, 2017
1.260
1.450
1.260
1.400
389,211
+0.17(+13.82%)
Oct 23, 2017
1.180
1.264
1.160
1.230
193,605
+0.08(+6.96%)
Oct 20, 2017
1.155
1.198
1.140
1.150
92,839
-0.01(-0.70%)
Oct 19, 2017
1.209
1.250
1.150
1.158
133,126
-0.07(-5.85%)
Oct 18, 2017
1.100
1.255
1.100
1.230
247,422
+0.11(+9.82%)
Oct 17, 2017
1.180
1.180
1.040
1.120
476,721
-0.06(-4.92%)
Oct 16, 2017
1.290
1.290
1.150
1.178
228,922
-0.06(-5.01%)
Oct 13, 2017
1.354
1.354
1.240
1.240
318,673
-0.05(-3.70%)
Oct 12, 2017
1.282
1.360
1.170
1.288
509,372
+0.04(+3.01%)
Oct 11, 2017
1.050
1.301
0.9900
1.250
962,597
+0.04(+3.50%)
Oct 10, 2017
0.9883
1.210
0.9300
1.208
647,471
+0.23(+23.23%)
Oct 09, 2017
0.9205
0.9920
0.9205
0.9800
90,290
+0.04(+4.59%)
Oct 06, 2017
1.020
1.020
0.8834
0.9370
404,330
-0.07(-6.91%)
Oct 05, 2017
0.9527
1.040
0.9500
1.006
381,086
+0.04(+4.28%)
Oct 04, 2017
1.123
1.250
0.9100
0.9652
969,651
-0.09(-8.66%)
Oct 03, 2017
0.6510
1.080
0.6500
1.057
1,085,597
+0.40(+60.11%)
Oct 02, 2017
0.6882
0.6882
0.6180
0.6600
396,650
+0.08(+13.79%)
Sep 29, 2017
0.5517
0.5842
0.5504
0.5800
91,134
+0.04(+7.19%)
Sep 28, 2017
0.5250
0.5464
0.5250
0.5411
12,900
+0.02(+2.87%)
Sep 27, 2017
0.5404
0.5517
0.5260
0.5260
75,970
-0.01(-2.59%)
Sep 26, 2017
0.5669
0.5670
0.5400
0.5400
37,676
-0.02(-4.23%)
Sep 25, 2017
0.5497
0.5672
0.5497
0.5639
12,089
+0.01(+2.43%)
Sep 22, 2017
0.5619
0.5655
0.5487
0.5505
11,246
-0.02(-2.96%)
Sep 21, 2017
0.5487
0.5680
0.5455
0.5673
32,684
+0.01(+1.89%)
Sep 20, 2017
0.5600
0.5600
0.5350
0.5568
34,345
+0.00(+0.89%)
Sep 19, 2017
0.5500
0.5645
0.5338
0.5519
180,057
+0.01(+1.30%)
Sep 18, 2017
0.5510
0.5563
0.5432
0.5448
127,906
-0.01(-1.87%)
Sep 15, 2017
0.5761
0.5761
0.5552
0.5552
25,600
-0.02(-3.39%)
Sep 14, 2017
0.5736
0.5747
0.5648
0.5747
27,983
-0.02(-2.59%)
Sep 13, 2017
0.6224
0.6297
0.5795
0.5900
30,499
-0.03(-4.30%)
Sep 12, 2017
0.6200
0.6200
0.6165
0.6165
3,732
-0.00(-0.48%)
Sep 11, 2017
0.6200
0.6361
0.6094
0.6195
42,925
-0.01(-1.60%)
Sep 08, 2017
0.6253
0.6395
0.6182
0.6296
104,826
+0.01(+0.96%)
Sep 07, 2017
0.6061
0.6240
0.5820
0.6236
197,448
+0.03(+4.81%)
Sep 06, 2017
0.5541
0.5950
0.5396
0.5950
146,510
+0.06(+11.84%)
Sep 05, 2017
0.5282
0.5600
0.5247
0.5320
14,425
+0.00(+0.38%)
Sep 01, 2017
0.5330
0.5390
0.5218
0.5300
32,448
-0.00(-0.23%)
Aug 31, 2017
0.5465
0.5480
0.5298
0.5312
10,600
+0.00(+0.23%)
Aug 30, 2017
0.5200
0.5400
0.5200
0.5300
23,632
-0.01(-1.30%)
Aug 29, 2017
0.5330
0.5408
0.5330
0.5370
43,275
-0.00(-0.56%)
Aug 28, 2017
0.5653
0.5671
0.5220
0.5400
28,951
-0.03(-4.59%)
Aug 25, 2017
0.5760
0.5760
0.5480
0.5660
9,900
+0.02(+2.91%)
Aug 24, 2017
0.5526
0.5663
0.5500
0.5500
13,788
-0.01(-1.26%)
Aug 23, 2017
0.5741
0.5741
0.5437
0.5570
31,727
-0.02(-3.68%)
Aug 22, 2017
0.5600
0.5783
0.5570
0.5783
10,526
+0.02(+3.27%)
Aug 21, 2017
0.5890
0.5890
0.5570
0.5600
14,388
+0.01(+0.99%)
Aug 18, 2017
0.5697
0.5760
0.5545
0.5545
16,310
-0.02(-2.80%)
Aug 17, 2017
0.5878
0.5889
0.5634
0.5705
47,157
-0.03(-4.68%)
Aug 16, 2017
0.5777
0.5985
0.5777
0.5985
7,850
+0.02(+3.19%)
Aug 15, 2017
0.5976
0.6007
0.5722
0.5800
42,390
-0.01(-0.96%)
Aug 14, 2017
0.6178
0.6189
0.5856
0.5856
62,799
-0.02(-3.24%)
Aug 11, 2017
0.6164
0.6200
0.5860
0.6052
48,435
+0.00(+0.38%)
Aug 10, 2017
0.6181
0.6200
0.5900
0.6029
78,180
-0.01(-1.00%)
Aug 09, 2017
0.5920
0.6182
0.5784
0.6090
87,574
+0.03(+5.00%)
Aug 08, 2017
0.5900
0.5959
0.5782
0.5800
32,070
+0.00(+0.00%)
Aug 07, 2017
0.5750
0.5800
0.5580
0.5800
12,600
+0.00(+0.00%)
Aug 04, 2017
0.5800
0.6001
0.5730
0.5800
31,956
-0.01(-1.76%)
Aug 03, 2017
0.6058
0.6058
0.5830
0.5904
22,358
-0.00(-0.76%)
Aug 02, 2017
0.5920
0.6105
0.5830
0.5949
30,921
+0.00(+0.83%)
Aug 01, 2017
0.6078
0.6244
0.5820
0.5900
62,315
-0.03(-4.84%)
Jul 31, 2017
0.6310
0.6480
0.6199
0.6200
19,275
-0.01(-1.87%)
Jul 28, 2017
0.6500
0.6589
0.6318
0.6318
17,200
-0.01(-1.44%)
Jul 27, 2017
0.6600
0.6745
0.6406
0.6410
11,212
-0.02(-2.88%)
Jul 26, 2017
0.6571
0.6846
0.6300
0.6600
47,295
+0.02(+2.33%)
Jul 25, 2017
0.6600
0.6600
0.6421
0.6450
42,409
-0.01(-0.92%)
Jul 24, 2017
0.6800
0.6800
0.6434
0.6510
71,939
-0.03(-4.26%)
Jul 21, 2017
0.6816
0.7010
0.6759
0.6800
19,563
+0.01(+1.46%)
Jul 20, 2017
0.6600
0.6810
0.6600
0.6702
230,422
+0.01(+1.68%)
Jul 19, 2017
0.6487
0.6694
0.6413
0.6591
81,538
+0.02(+3.80%)
Jul 18, 2017
0.6000
0.6390
0.6000
0.6350
94,077
+0.04(+5.83%)
Jul 17, 2017
0.6136
0.6200
0.6000
0.6000
12,601
-0.01(-1.78%)
Jul 14, 2017
0.6000
0.6140
0.6000
0.6109
29,156
+0.02(+2.86%)
Jul 13, 2017
0.5897
0.5939
0.5780
0.5939
8,650
+0.00(+0.49%)
Jul 12, 2017
0.5700
0.5948
0.5700
0.5910
16,800
+0.02(+2.78%)
Jul 11, 2017
0.5906
0.6000
0.5676
0.5750
385,727
-0.01(-0.86%)
Jul 10, 2017
0.5761
0.5900
0.5685
0.5800
92,426
+0.02(+3.39%)
Jul 07, 2017
0.6009
0.6022
0.5610
0.5610
109,996
-0.00(-0.85%)
Jul 06, 2017
0.6000
0.6000
0.5658
0.5658
116,031
-0.02(-2.98%)
Jul 05, 2017
0.5706
0.5990
0.5600
0.5832
52,810
-0.01(-1.15%)
Jul 03, 2017
0.5800
0.7000
0.5800
0.5900
9,710
+0.01(+1.72%)
Jun 30, 2017
0.5827
0.5976
0.5721
0.5800
25,291
-0.00(-0.34%)
Jun 29, 2017
0.6160
0.6190
0.5700
0.5820
33,443
+0.00(+0.52%)
Jun 28, 2017
0.5856
0.5939
0.5770
0.5790
14,051
-0.00(-0.17%)
Jun 27, 2017
0.5900
0.6102
0.5789
0.5800
10,436
-0.01(-1.98%)
Jun 26, 2017
0.5975
0.6232
0.5917
0.5917
25,164
-0.03(-5.10%)
Jun 23, 2017
0.6370
0.6384
0.6056
0.6235
27,710
-0.01(-2.24%)
Jun 22, 2017
0.5939
0.6378
0.5722
0.6378
15,300
+0.08(+14.12%)
Jun 21, 2017
0.5500
0.5700
0.5500
0.5589
47,419
-0.00(-0.25%)
Jun 20, 2017
0.5955
0.6000
0.5603
0.5603
54,072
-0.01(-1.70%)
Jun 19, 2017
0.5985
0.6092
0.5700
0.5700
70,100
-0.02(-3.39%)
Jun 16, 2017
0.5580
0.5950
0.5534
0.5900
59,876
+0.04(+7.66%)
Jun 15, 2017
0.5590
0.5723
0.5323
0.5480
211,402
-0.09(-14.67%)
Jun 14, 2017
0.6340
0.6600
0.6300
0.6422
83,816
+0.02(+3.59%)
Jun 13, 2017
0.6100
0.6467
0.5980
0.6200
115,798
+0.03(+4.29%)
Jun 12, 2017
0.6000
0.6000
0.5603
0.5945
54,215
-0.00(-0.30%)
Jun 09, 2017
0.6250
0.6250
0.5890
0.5963
65,059
-0.02(-2.72%)
Jun 08, 2017
0.6054
0.6387
0.5977
0.6130
88,914
+0.01(+2.17%)
Jun 07, 2017
0.6417
0.6694
0.6000
0.6000
95,740
-0.04(-6.67%)
Jun 06, 2017
0.7180
0.7250
0.6330
0.6429
70,930
-0.06(-8.08%)
Jun 05, 2017
0.6260
0.7227
0.5800
0.6994
124,869
+0.12(+21.00%)
Jun 02, 2017
0.5720
0.5834
0.5507
0.5780
44,511
+0.01(+2.48%)
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.