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 29, 2020
0.9660
0.9660
0.8200
0.8394
253,300
-0.07(-7.76%)
May 28, 2020
0.8465
1.020
0.8200
0.9100
840,326
+0.15(+19.03%)
May 27, 2020
0.7320
0.7700
0.7080
0.7645
324,566
+0.09(+13.78%)
May 26, 2020
0.6490
0.7052
0.6200
0.6719
336,840
+0.09(+14.50%)
May 22, 2020
0.5975
0.5975
0.5384
0.5868
191,500
+0.04(+6.38%)
May 21, 2020
0.5423
0.6800
0.5335
0.5516
1,086,928
+0.05(+10.52%)
May 20, 2020
0.4952
0.5100
0.4869
0.4991
81,809
+0.02(+3.98%)
May 19, 2020
0.5000
0.5066
0.4800
0.4800
167,447
+0.05(+11.63%)
May 18, 2020
0.3860
0.5000
0.3860
0.4300
188,127
-0.02(-5.33%)
May 15, 2020
0.4676
0.4676
0.4210
0.4542
107,200
+0.02(+5.02%)
May 14, 2020
0.4301
0.4400
0.3945
0.4325
233,536
-0.02(-3.46%)
May 13, 2020
0.4710
0.4760
0.4341
0.4480
222,997
-0.02(-5.08%)
May 12, 2020
0.4654
0.5000
0.4654
0.4720
140,731
-0.01(-1.67%)
May 11, 2020
0.4733
0.5000
0.4700
0.4800
81,983
-0.01(-2.04%)
May 08, 2020
0.4830
0.4900
0.4700
0.4900
128,100
+0.01(+2.08%)
May 07, 2020
0.4959
0.4959
0.4683
0.4800
81,887
-0.02(-3.77%)
May 06, 2020
0.5040
0.5040
0.4640
0.4988
255,354
+0.01(+2.05%)
May 05, 2020
0.5000
0.5100
0.4850
0.4888
143,840
+0.00(+0.78%)
May 04, 2020
0.4908
0.5154
0.4845
0.4850
121,481
-0.02(-3.00%)
May 01, 2020
0.5012
0.5200
0.5000
0.5000
96,900
-0.01(-2.84%)
Apr 30, 2020
0.5530
0.5530
0.5074
0.5146
105,834
-0.02(-4.10%)
Apr 29, 2020
0.4877
0.5504
0.4877
0.5366
192,392
+0.04(+7.32%)
Apr 28, 2020
0.4819
0.5100
0.4819
0.5000
88,341
-0.01(-1.01%)
Apr 27, 2020
0.5095
0.5167
0.4789
0.5051
136,228
+0.01(+2.58%)
Apr 24, 2020
0.5180
0.5180
0.4857
0.4924
89,800
-0.02(-3.41%)
Apr 23, 2020
0.4767
0.5170
0.4767
0.5098
92,946
+0.01(+1.96%)
Apr 22, 2020
0.5254
0.5275
0.5000
0.5000
224,427
-0.03(-5.66%)
Apr 21, 2020
0.5502
0.5533
0.5200
0.5300
108,079
-0.03(-4.73%)
Apr 20, 2020
0.5650
0.5651
0.5306
0.5563
62,204
-0.00(-0.66%)
Apr 17, 2020
0.5345
0.5700
0.5290
0.5600
126,500
+0.02(+3.23%)
Apr 16, 2020
0.5478
0.5720
0.5273
0.5425
77,831
-0.01(-1.24%)
Apr 15, 2020
0.5522
0.5560
0.5200
0.5493
115,340
-0.03(-4.92%)
Apr 14, 2020
0.5500
0.5939
0.5500
0.5777
199,832
+0.03(+6.29%)
Apr 13, 2020
0.5180
0.5620
0.5120
0.5435
103,190
+0.00(+0.65%)
Apr 09, 2020
0.5358
0.5542
0.5040
0.5400
239,400
+0.01(+1.89%)
Apr 08, 2020
0.5007
0.5300
0.5000
0.5300
156,916
+0.03(+5.58%)
Apr 07, 2020
0.5324
0.5500
0.5000
0.5020
90,549
-0.02(-3.41%)
Apr 06, 2020
0.5474
0.5490
0.5100
0.5197
111,344
+0.02(+3.94%)
Apr 03, 2020
0.5579
0.5579
0.4900
0.5000
85,800
-0.01(-1.96%)
Apr 02, 2020
0.5200
0.5333
0.5000
0.5100
37,490
-0.02(-2.99%)
Apr 01, 2020
0.5166
0.5680
0.5103
0.5257
103,646
-0.04(-7.77%)
Mar 31, 2020
0.5424
0.5873
0.5400
0.5700
68,233
+0.03(+6.28%)
Mar 30, 2020
0.4690
0.5363
0.4690
0.5363
94,657
+0.02(+3.13%)
Mar 27, 2020
0.4984
0.5200
0.4507
0.5200
122,300
+0.00(+0.78%)
Mar 26, 2020
0.5700
0.5950
0.4873
0.5160
337,414
-0.05(-9.07%)
Mar 25, 2020
0.4960
0.5970
0.4652
0.5675
518,197
+0.13(+30.52%)
Mar 24, 2020
0.3960
0.4598
0.3960
0.4348
366,402
+0.04(+11.49%)
Mar 23, 2020
0.4480
0.4480
0.3500
0.3900
608,358
-0.02(-5.29%)
Mar 20, 2020
0.4899
0.4899
0.4056
0.4118
313,900
-0.01(-2.07%)
Mar 19, 2020
0.4780
0.4780
0.4100
0.4205
284,517
+0.00(+0.57%)
Mar 18, 2020
0.4892
0.4892
0.3801
0.4181
371,007
-0.09(-17.21%)
Mar 17, 2020
0.4758
0.5243
0.4758
0.5050
454,920
-0.04(-7.83%)
Mar 16, 2020
0.6385
0.6600
0.5301
0.5479
289,678
-0.10(-15.98%)
Mar 13, 2020
0.6195
0.6600
0.5400
0.6521
357,100
+0.04(+5.84%)
Mar 12, 2020
0.5220
0.6500
0.5220
0.6161
612,159
-0.08(-11.56%)
Mar 11, 2020
0.7500
0.7500
0.6734
0.6966
307,622
-0.06(-7.43%)
Mar 10, 2020
0.7050
0.7770
0.7033
0.7525
338,584
+0.05(+7.50%)
Mar 09, 2020
0.6170
0.8000
0.6170
0.7000
430,036
-0.11(-13.58%)
Mar 06, 2020
0.7620
0.8400
0.7552
0.8100
243,400
-0.04(-4.39%)
Mar 05, 2020
0.8894
0.8894
0.8200
0.8472
278,155
-0.04(-4.08%)
Mar 04, 2020
0.8885
0.9000
0.8600
0.8832
87,560
+0.02(+2.70%)
Mar 03, 2020
0.8800
0.9120
0.8579
0.8600
301,110
+0.01(+1.07%)
Mar 02, 2020
1.250
1.250
0.8100
0.8509
347,046
+0.05(+6.36%)
Feb 28, 2020
0.8100
0.8222
0.7550
0.8000
376,800
-0.03(-3.61%)
Feb 27, 2020
0.9100
0.9100
0.7589
0.8300
510,125
-0.08(-8.79%)
Feb 26, 2020
0.9150
0.9249
0.9100
0.9100
110,787
+0.00(+0.00%)
Feb 25, 2020
0.9067
0.9499
0.9067
0.9100
171,244
-0.02(-2.15%)
Feb 24, 2020
0.9800
0.9800
0.9092
0.9300
306,451
-0.09(-8.82%)
Feb 21, 2020
0.9900
1.020
0.9781
1.020
91,800
+0.02(+2.47%)
Feb 20, 2020
0.9745
1.030
0.9600
0.9954
145,063
+0.00(+0.04%)
Feb 19, 2020
1.100
1.100
0.9857
0.9950
230,959
-0.03(-2.45%)
Feb 18, 2020
1.060
1.060
1.010
1.020
95,909
-0.03(-2.63%)
Feb 14, 2020
1.020
1.050
1.020
1.048
66,000
-0.01(-0.71%)
Feb 13, 2020
1.020
1.070
1.020
1.055
43,570
-0.00(-0.46%)
Feb 12, 2020
1.060
1.060
1.030
1.060
91,309
-0.00(-0.01%)
Feb 11, 2020
1.090
1.090
1.040
1.060
99,433
-0.02(-1.85%)
Feb 10, 2020
1.100
1.100
1.050
1.080
118,187
-0.01(-1.35%)
Feb 07, 2020
1.100
1.137
1.080
1.095
117,100
-0.04(-3.12%)
Feb 06, 2020
1.169
1.170
1.110
1.130
97,634
-0.02(-1.74%)
Feb 05, 2020
1.180
1.186
1.140
1.150
128,292
+0.05(+4.55%)
Feb 04, 2020
1.110
1.120
1.030
1.100
347,876
+0.02(+1.85%)
Feb 03, 2020
1.200
1.200
1.080
1.080
175,549
-0.07(-6.09%)
Jan 31, 2020
1.110
1.220
1.093
1.150
604,400
+0.05(+4.55%)
Jan 30, 2020
1.069
1.100
1.040
1.100
255,123
+0.08(+7.84%)
Jan 29, 2020
1.050
1.050
1.020
1.020
65,774
-0.01(-0.97%)
Jan 28, 2020
1.040
1.060
1.020
1.030
110,209
+0.00(+0.00%)
Jan 27, 2020
1.035
1.060
1.020
1.030
166,534
-0.06(-5.28%)
Jan 24, 2020
1.080
1.090
1.030
1.087
153,000
+0.05(+4.56%)
Jan 23, 2020
1.060
1.070
1.005
1.040
107,552
+0.04(+4.33%)
Jan 22, 2020
1.040
1.040
0.9700
0.9968
151,175
-0.01(-1.31%)
Jan 21, 2020
1.030
1.060
1.010
1.010
144,957
+0.00(+0.00%)
Jan 17, 2020
1.010
1.020
0.9800
1.010
88,000
+0.01(+1.00%)
Jan 16, 2020
1.000
1.000
0.9601
1.000
32,342
+0.01(+1.26%)
Jan 15, 2020
0.9667
1.000
0.9590
0.9876
59,772
-0.00(-0.24%)
Jan 14, 2020
1.010
1.010
0.9651
0.9900
81,892
+0.02(+1.64%)
Jan 13, 2020
0.9539
0.9860
0.9230
0.9740
60,796
+0.03(+3.07%)
Jan 10, 2020
0.9644
0.9710
0.9371
0.9450
79,700
-0.02(-1.96%)
Jan 09, 2020
0.9770
0.9914
0.9500
0.9639
59,417
-0.02(-1.64%)
Jan 08, 2020
1.020
1.025
0.9668
0.9800
154,168
-0.03(-2.97%)
Jan 07, 2020
0.9879
1.010
0.9623
1.010
214,128
+0.05(+5.43%)
Jan 06, 2020
0.9960
0.9960
0.9200
0.9580
104,805
-0.01(-1.34%)
Jan 03, 2020
0.9810
1.020
0.9700
0.9710
74,300
-0.02(-2.16%)
Jan 02, 2020
0.9949
1.000
0.9784
0.9924
89,355
+0.01(+0.80%)
Dec 31, 2019
1.010
1.027
0.9600
0.9845
173,700
-0.02(-2.14%)
Dec 30, 2019
0.9752
1.020
0.9371
1.006
347,980
+0.03(+2.57%)
Dec 27, 2019
0.9900
1.028
0.9700
0.9808
88,400
-0.03(-2.89%)
Dec 26, 2019
0.9200
1.040
0.9200
1.010
224,967
+0.05(+5.74%)
Dec 24, 2019
0.9050
0.9590
0.8900
0.9552
134,600
+0.07(+7.96%)
Dec 23, 2019
0.9015
0.9250
0.8534
0.8848
435,781
-0.04(-4.35%)
Dec 20, 2019
0.9200
0.9399
0.9060
0.9250
150,200
-0.01(-1.60%)
Dec 19, 2019
0.9885
0.9885
0.9300
0.9400
217,099
-0.04(-3.98%)
Dec 18, 2019
0.9800
1.017
0.9753
0.9790
188,294
+0.01(+1.09%)
Dec 17, 2019
1.010
1.010
0.9200
0.9684
733,333
-0.06(-6.19%)
Dec 16, 2019
1.040
1.062
1.010
1.032
130,246
-0.01(-0.74%)
Dec 13, 2019
1.070
1.080
1.020
1.040
294,200
-0.01(-0.95%)
Dec 12, 2019
1.100
1.130
1.050
1.050
309,226
-0.07(-6.17%)
Dec 11, 2019
1.120
1.140
1.100
1.119
66,681
-0.01(-0.44%)
Dec 10, 2019
1.163
1.163
1.120
1.124
62,144
-0.02(-1.40%)
Dec 09, 2019
1.090
1.150
1.090
1.140
48,556
+0.04(+3.64%)
Dec 06, 2019
1.110
1.142
1.090
1.100
266,500
-0.04(-3.51%)
Dec 05, 2019
1.100
1.150
1.100
1.140
41,111
+0.02(+1.74%)
Dec 04, 2019
1.130
1.135
1.110
1.121
25,653
+0.01(+0.49%)
Dec 03, 2019
1.100
1.130
1.100
1.115
66,398
-0.03(-2.98%)
Dec 02, 2019
1.210
1.220
1.100
1.149
176,742
-0.05(-4.22%)
Nov 29, 2019
1.210
1.250
1.200
1.200
41,800
-0.03(-2.44%)
Nov 27, 2019
1.220
1.250
1.200
1.230
86,300
+0.04(+3.36%)
Nov 26, 2019
1.165
1.190
1.140
1.190
42,176
+0.08(+6.86%)
Nov 25, 2019
1.170
1.170
1.110
1.114
54,589
-0.04(-3.17%)
Nov 22, 2019
1.162
1.175
1.150
1.150
26,100
-0.00(-0.10%)
Nov 21, 2019
1.150
1.161
1.130
1.151
68,942
+0.01(+0.98%)
Nov 20, 2019
1.100
1.180
1.098
1.140
110,595
+0.06(+5.56%)
Nov 19, 2019
1.079
1.120
1.075
1.080
88,264
-0.03(-3.14%)
Nov 18, 2019
1.138
1.138
1.100
1.115
56,398
-0.01(-0.45%)
Nov 15, 2019
1.144
1.144
1.110
1.120
35,700
+0.01(+0.90%)
Nov 14, 2019
1.070
1.130
1.070
1.110
98,010
+0.03(+2.78%)
Nov 13, 2019
1.074
1.110
1.050
1.080
124,043
+0.00(+0.00%)
Nov 12, 2019
1.090
1.110
1.080
1.080
115,320
-0.04(-3.57%)
Nov 11, 2019
1.130
1.170
1.090
1.120
255,805
-0.05(-4.27%)
Nov 08, 2019
1.200
1.200
1.140
1.170
96,600
-0.01(-0.85%)
Nov 07, 2019
1.170
1.210
1.140
1.180
122,713
-0.03(-2.83%)
Nov 06, 2019
1.250
1.250
1.200
1.214
142,560
-0.03(-2.06%)
Nov 05, 2019
1.270
1.270
1.210
1.240
41,481
+0.00(+0.40%)
Nov 04, 2019
1.240
1.266
1.210
1.235
45,800
+0.02(+1.23%)
Nov 01, 2019
1.221
1.237
1.200
1.220
109,500
-0.01(-0.81%)
Oct 31, 2019
1.270
1.290
1.193
1.230
102,134
-0.06(-4.82%)
Oct 30, 2019
1.248
1.320
1.200
1.292
117,088
+0.03(+2.27%)
Oct 29, 2019
1.410
1.410
1.196
1.264
367,782
-0.18(-12.25%)
Oct 28, 2019
1.380
1.455
1.380
1.440
254,689
+0.06(+4.18%)
Oct 25, 2019
1.395
1.400
1.340
1.382
152,800
+0.01(+0.90%)
Oct 24, 2019
1.410
1.410
1.350
1.370
76,859
-0.03(-2.02%)
Oct 23, 2019
1.380
1.400
1.370
1.398
61,991
+0.02(+1.33%)
Oct 22, 2019
1.428
1.450
1.350
1.380
160,889
-0.00(-0.01%)
Oct 21, 2019
1.430
1.430
1.310
1.380
432,262
+0.09(+6.97%)
Oct 18, 2019
1.263
1.300
1.240
1.290
102,500
+0.04(+3.21%)
Oct 17, 2019
1.210
1.290
1.210
1.250
138,462
+0.04(+3.31%)
Oct 16, 2019
1.319
1.319
1.208
1.210
80,182
-0.08(-6.20%)
Oct 15, 2019
1.130
1.340
1.130
1.290
290,781
+0.17(+15.18%)
Oct 14, 2019
1.135
1.200
1.060
1.120
78,495
+0.04(+3.70%)
Oct 11, 2019
0.9790
1.090
0.9790
1.080
170,100
+0.10(+9.64%)
Oct 10, 2019
1.000
1.000
0.9502
0.9850
169,493
+0.01(+0.51%)
Oct 09, 2019
0.9780
1.001
0.9780
0.9800
103,720
-0.02(-1.67%)
Oct 08, 2019
1.070
1.070
0.9800
0.9966
122,905
-0.05(-5.09%)
Oct 07, 2019
1.010
1.050
0.9876
1.050
279,607
+0.04(+3.96%)
Oct 04, 2019
1.000
1.050
1.000
1.010
360,700
-0.01(-0.98%)
Oct 03, 2019
1.037
1.060
1.000
1.020
176,201
+0.00(+0.00%)
Oct 02, 2019
1.060
1.100
1.010
1.020
103,968
-0.07(-6.28%)
Oct 01, 2019
1.050
1.090
0.9432
1.088
697,760
+0.04(+3.66%)
Sep 30, 2019
1.170
1.190
1.031
1.050
382,801
-0.14(-11.72%)
Sep 27, 2019
1.160
1.220
1.160
1.189
88,000
+0.01(+0.82%)
Sep 26, 2019
1.200
1.200
1.160
1.180
84,559
+0.02(+1.70%)
Sep 25, 2019
1.193
1.200
1.095
1.160
335,529
-0.06(-4.92%)
Sep 24, 2019
1.200
1.230
1.190
1.220
140,811
+0.01(+1.18%)
Sep 23, 2019
1.250
1.250
1.186
1.206
166,387
-0.03(-2.76%)
Sep 20, 2019
1.220
1.240
1.185
1.240
145,100
+0.02(+1.64%)
Sep 19, 2019
1.270
1.310
1.170
1.220
261,099
-0.08(-6.15%)
Sep 18, 2019
1.330
1.337
1.289
1.300
118,601
-0.01(-0.76%)
Sep 17, 2019
1.300
1.320
1.300
1.310
44,568
-0.01(-0.76%)
Sep 16, 2019
1.370
1.370
1.310
1.320
75,480
-0.04(-2.87%)
Sep 13, 2019
1.320
1.360
1.320
1.359
43,200
+0.01(+0.67%)
Sep 12, 2019
1.340
1.373
1.340
1.350
49,676
-0.02(-1.40%)
Sep 11, 2019
1.390
1.390
1.330
1.369
91,607
+0.01(+0.68%)
Sep 10, 2019
1.350
1.410
1.350
1.360
116,926
+0.02(+1.12%)
Sep 09, 2019
1.370
1.390
1.340
1.345
82,269
-0.00(-0.36%)
Sep 06, 2019
1.360
1.390
1.340
1.350
91,100
-0.03(-2.18%)
Sep 05, 2019
1.420
1.420
1.360
1.380
42,760
+0.01(+0.73%)
Sep 04, 2019
1.300
1.390
1.300
1.370
226,349
+0.04(+2.86%)
Sep 03, 2019
1.310
1.336
1.310
1.332
27,935
+0.00(+0.29%)
Aug 30, 2019
1.330
1.340
1.320
1.328
54,100
-0.01(-0.90%)
Aug 29, 2019
1.340
1.350
1.300
1.340
45,820
+0.01(+0.75%)
Aug 28, 2019
1.310
1.340
1.300
1.330
67,572
-0.01(-0.75%)
Aug 27, 2019
1.370
1.370
1.330
1.340
53,379
-0.02(-1.47%)
Aug 26, 2019
1.330
1.360
1.330
1.360
77,179
+0.01(+0.63%)
Aug 23, 2019
1.380
1.380
1.345
1.351
37,700
-0.03(-2.07%)
Aug 22, 2019
1.350
1.389
1.340
1.380
64,381
+0.00(+0.01%)
Aug 21, 2019
1.380
1.381
1.330
1.380
57,758
+0.04(+2.69%)
Aug 20, 2019
1.380
1.380
1.340
1.344
120,220
-0.03(-1.92%)
Aug 19, 2019
1.400
1.428
1.360
1.370
93,544
-0.02(-1.44%)
Aug 16, 2019
1.360
1.395
1.334
1.390
348,200
+0.07(+5.30%)
Aug 15, 2019
1.355
1.420
1.280
1.320
661,741
+0.03(+2.33%)
Aug 14, 2019
1.370
1.370
1.290
1.290
211,662
-0.08(-5.73%)
Aug 13, 2019
1.378
1.390
1.360
1.368
80,811
-0.04(-2.85%)
Aug 12, 2019
1.450
1.450
1.380
1.409
44,274
-0.01(-0.81%)
Aug 09, 2019
1.360
1.420
1.350
1.420
72,600
+0.04(+2.90%)
Aug 08, 2019
1.360
1.400
1.357
1.380
53,773
-0.01(-0.69%)
Aug 07, 2019
1.442
1.443
1.360
1.390
127,994
-0.05(-3.50%)
Aug 06, 2019
1.516
1.527
1.410
1.440
126,254
-0.03(-1.71%)
Aug 05, 2019
1.390
1.565
1.390
1.465
82,526
-0.03(-2.33%)
Aug 02, 2019
1.500
1.530
1.494
1.500
76,500
+0.00(+0.00%)
Aug 01, 2019
1.474
1.520
1.440
1.500
186,461
+0.04(+2.74%)
Jul 31, 2019
1.440
1.490
1.440
1.460
131,321
+0.02(+1.40%)
Jul 30, 2019
1.470
1.470
1.410
1.440
74,325
+0.01(+0.69%)
Jul 29, 2019
1.410
1.448
1.410
1.430
171,432
+0.04(+2.92%)
Jul 26, 2019
1.450
1.450
1.389
1.389
65,500
-0.03(-2.15%)
Jul 25, 2019
1.440
1.440
1.400
1.420
68,631
+0.02(+1.43%)
Jul 24, 2019
1.390
1.410
1.380
1.400
66,589
+0.00(+0.00%)
Jul 23, 2019
1.400
1.440
1.392
1.400
17,525
-0.01(-0.42%)
Jul 22, 2019
1.400
1.430
1.370
1.406
53,211
+0.04(+2.62%)
Jul 19, 2019
1.420
1.420
1.360
1.370
42,800
-0.02(-1.44%)
Jul 18, 2019
1.423
1.440
1.360
1.390
131,236
+0.02(+1.46%)
Jul 17, 2019
1.390
1.400
1.368
1.370
76,826
-0.02(-1.44%)
Jul 16, 2019
1.390
1.400
1.370
1.390
89,292
+0.04(+2.96%)
Jul 15, 2019
1.410
1.410
1.350
1.350
95,910
-0.08(-5.66%)
Jul 12, 2019
1.440
1.440
1.390
1.431
54,200
+0.02(+1.49%)
Jul 11, 2019
1.444
1.480
1.410
1.410
79,837
-0.04(-2.76%)
Jul 10, 2019
1.479
1.500
1.420
1.450
58,706
-0.02(-1.36%)
Jul 09, 2019
1.505
1.505
1.470
1.470
31,604
-0.05(-3.29%)
Jul 08, 2019
1.540
1.550
1.500
1.520
48,823
+0.00(+0.09%)
Jul 05, 2019
1.510
1.551
1.494
1.519
136,700
+0.07(+5.10%)
Jul 03, 2019
1.420
1.470
1.388
1.445
54,200
+0.07(+4.96%)
Jul 02, 2019
1.380
1.429
1.362
1.377
78,650
-0.06(-4.40%)
Jul 01, 2019
1.370
1.440
1.370
1.440
28,248
+0.03(+2.13%)
Jun 28, 2019
1.460
1.468
1.390
1.410
57,300
-0.04(-2.76%)
Jun 27, 2019
1.534
1.534
1.444
1.450
42,252
-0.05(-3.38%)
Jun 26, 2019
1.460
1.505
1.460
1.501
70,803
+0.00(+0.05%)
Jun 25, 2019
1.480
1.530
1.470
1.500
101,545
+0.04(+2.74%)
Jun 24, 2019
1.450
1.488
1.401
1.460
145,903
+0.04(+2.85%)
Jun 21, 2019
1.440
1.450
1.400
1.419
41,600
+0.05(+3.61%)
Jun 20, 2019
1.302
1.410
1.290
1.370
90,330
+0.08(+6.20%)
Jun 19, 2019
1.313
1.320
1.290
1.290
120,748
-0.02(-1.53%)
Jun 18, 2019
1.310
1.350
1.310
1.310
94,683
-0.04(-2.96%)
Jun 17, 2019
1.330
1.360
1.270
1.350
135,752
+0.03(+1.89%)
Jun 14, 2019
1.380
1.380
1.310
1.325
38,900
-0.02(-1.12%)
Jun 13, 2019
1.360
1.380
1.340
1.340
57,432
+0.03(+2.29%)
Jun 12, 2019
1.350
1.350
1.308
1.310
70,170
-0.07(-5.07%)
Jun 11, 2019
1.422
1.450
1.370
1.380
196,839
-0.02(-1.43%)
Jun 10, 2019
1.324
1.400
1.308
1.400
78,921
+0.08(+6.19%)
Jun 07, 2019
1.295
1.340
1.284
1.318
187,100
+0.01(+0.97%)
Jun 06, 2019
1.410
1.410
1.290
1.306
188,786
-0.07(-5.25%)
Jun 05, 2019
1.400
1.400
1.340
1.378
27,974
+0.02(+1.70%)
Jun 04, 2019
1.380
1.400
1.331
1.355
111,024
-0.02(-1.72%)
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.