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 28, 2021
0.4020
0.4020
0.3965
0.4020
40,878
+0.00(+1.16%)
May 27, 2021
0.3773
0.4066
0.3773
0.3974
36,292
+0.00(+0.20%)
May 26, 2021
0.4030
0.4049
0.3810
0.3966
179,264
+0.00(+0.61%)
May 25, 2021
0.4098
0.4098
0.3900
0.3942
95,941
-0.01(-1.45%)
May 24, 2021
0.4348
0.4348
0.3646
0.4000
39,441
+0.00(+0.00%)
May 21, 2021
0.4000
0.4000
0.3892
0.4000
73,311
+0.00(+0.73%)
May 20, 2021
0.3914
0.4100
0.3900
0.3971
65,977
+0.00(+0.20%)
May 19, 2021
0.4000
0.4010
0.3867
0.3963
131,214
-0.00(-0.93%)
May 18, 2021
0.4030
0.4155
0.4000
0.4000
32,243
-0.01(-2.68%)
May 17, 2021
0.3765
0.4111
0.3765
0.4110
95,390
+0.02(+5.38%)
May 14, 2021
0.3938
0.4017
0.3755
0.3900
32,614
+0.00(+1.09%)
May 13, 2021
0.3790
0.4000
0.3790
0.3858
44,570
+0.01(+1.66%)
May 12, 2021
0.3974
0.3974
0.3702
0.3795
65,570
-0.01(-3.09%)
May 11, 2021
0.3919
0.4001
0.3646
0.3916
187,737
+0.01(+2.76%)
May 10, 2021
0.3957
0.4000
0.3774
0.3811
135,338
-0.01(-3.74%)
May 07, 2021
0.3900
0.3960
0.3851
0.3959
27,268
+0.01(+1.85%)
May 06, 2021
0.3950
0.4189
0.3887
0.3887
83,289
-0.01(-1.52%)
May 05, 2021
0.4020
0.4080
0.3900
0.3947
66,926
-0.01(-2.52%)
May 04, 2021
0.4087
0.4262
0.4000
0.4049
84,144
-0.01(-2.81%)
May 03, 2021
0.4150
0.4300
0.4150
0.4166
25,725
-0.01(-1.33%)
Apr 30, 2021
0.4437
0.4437
0.4160
0.4222
41,700
-0.01(-1.24%)
Apr 29, 2021
0.4194
0.4400
0.4124
0.4275
134,025
-0.00(-1.00%)
Apr 28, 2021
0.4265
0.4318
0.4165
0.4318
122,224
+0.00(+0.91%)
Apr 27, 2021
0.4090
0.4300
0.4090
0.4279
69,493
-0.00(-0.09%)
Apr 26, 2021
0.4541
0.4600
0.4200
0.4283
79,873
-0.01(-3.03%)
Apr 23, 2021
0.4281
0.4500
0.4281
0.4417
91,200
-0.01(-1.56%)
Apr 22, 2021
0.4550
0.4665
0.4400
0.4487
124,868
+0.01(+1.98%)
Apr 21, 2021
0.4294
0.4489
0.4294
0.4400
71,466
+0.01(+2.59%)
Apr 20, 2021
0.4672
0.4672
0.4201
0.4289
111,961
-0.00(-0.26%)
Apr 19, 2021
0.4500
0.4684
0.4276
0.4300
256,641
-0.03(-6.20%)
Apr 16, 2021
0.4330
0.4623
0.4200
0.4584
348,300
+0.03(+7.83%)
Apr 15, 2021
0.4036
0.4700
0.3997
0.4251
479,061
+0.02(+4.70%)
Apr 14, 2021
0.4140
0.4140
0.3739
0.4060
311,566
+0.01(+3.70%)
Apr 13, 2021
0.3634
0.4011
0.3634
0.3915
47,278
+0.00(+0.18%)
Apr 12, 2021
0.4011
0.4011
0.3753
0.3908
284,205
+0.01(+1.72%)
Apr 09, 2021
0.4018
0.4018
0.3842
0.3842
131,000
+0.00(+0.79%)
Apr 08, 2021
0.3929
0.3929
0.3808
0.3812
208,716
-0.01(-1.90%)
Apr 07, 2021
0.3786
0.3900
0.3647
0.3886
119,982
+0.01(+2.67%)
Apr 06, 2021
0.3800
0.3890
0.3754
0.3785
66,907
-0.00(-0.39%)
Apr 05, 2021
0.3950
0.4000
0.3751
0.3800
118,028
+0.00(+0.00%)
Apr 01, 2021
0.3750
0.3910
0.3705
0.3800
182,500
-0.00(-0.68%)
Mar 31, 2021
0.3600
0.3897
0.3600
0.3826
42,789
+0.01(+1.59%)
Mar 30, 2021
0.3849
0.3891
0.3710
0.3766
79,775
-0.01(-3.16%)
Mar 29, 2021
0.3800
0.4063
0.3730
0.3889
75,637
-0.01(-2.77%)
Mar 26, 2021
0.4030
0.4030
0.3900
0.4000
84,000
+0.01(+2.09%)
Mar 25, 2021
0.3801
0.4085
0.3800
0.3918
139,368
+0.00(+0.46%)
Mar 24, 2021
0.4022
0.4088
0.3900
0.3900
92,761
-0.00(-1.24%)
Mar 23, 2021
0.4000
0.4095
0.3949
0.3949
67,815
-0.00(-0.80%)
Mar 22, 2021
0.3693
0.4007
0.3693
0.3981
44,534
+0.01(+2.08%)
Mar 19, 2021
0.3900
0.3915
0.3822
0.3900
107,700
-0.00(-0.74%)
Mar 18, 2021
0.4100
0.4200
0.3900
0.3929
172,605
-0.01(-1.77%)
Mar 17, 2021
0.4168
0.4168
0.3843
0.4000
311,825
-0.01(-2.77%)
Mar 16, 2021
0.4202
0.4292
0.4006
0.4114
52,354
+0.00(+0.34%)
Mar 15, 2021
0.4100
0.4368
0.4100
0.4100
204,796
-0.01(-2.38%)
Mar 12, 2021
0.4067
0.4200
0.4067
0.4200
14,900
+0.00(+0.53%)
Mar 11, 2021
0.3771
0.4178
0.3771
0.4178
119,987
+0.01(+1.28%)
Mar 10, 2021
0.4020
0.4210
0.3900
0.4125
201,797
-0.01(-1.76%)
Mar 09, 2021
0.4000
0.4300
0.4000
0.4199
115,118
+0.01(+1.89%)
Mar 08, 2021
0.4145
0.4224
0.4000
0.4121
164,411
+0.01(+1.58%)
Mar 05, 2021
0.4275
0.4275
0.4000
0.4057
205,600
-0.01(-2.52%)
Mar 04, 2021
0.4459
0.4460
0.4051
0.4162
230,906
-0.01(-1.93%)
Mar 03, 2021
0.4260
0.4378
0.4171
0.4244
104,343
-0.02(-4.20%)
Mar 02, 2021
0.4617
0.4617
0.4352
0.4430
85,766
-0.01(-1.56%)
Mar 01, 2021
0.4853
0.4853
0.4400
0.4500
90,198
-0.01(-2.17%)
Feb 26, 2021
0.5000
0.5025
0.4091
0.4600
320,700
-0.03(-6.12%)
Feb 25, 2021
0.4000
0.5100
0.4000
0.4900
186,787
+0.02(+4.17%)
Feb 24, 2021
0.4569
0.4878
0.4421
0.4704
255,385
+0.02(+4.14%)
Feb 23, 2021
0.4500
0.4724
0.4011
0.4517
432,034
-0.01(-1.97%)
Feb 22, 2021
0.4798
0.4884
0.4544
0.4608
171,771
-0.03(-5.63%)
Feb 19, 2021
0.5380
0.5380
0.4826
0.4883
81,500
+0.01(+1.73%)
Feb 18, 2021
0.5089
0.5250
0.4800
0.4800
190,039
-0.04(-7.69%)
Feb 17, 2021
0.5392
0.5541
0.4961
0.5200
177,556
-0.01(-1.12%)
Feb 16, 2021
0.6000
0.6000
0.5242
0.5259
220,409
-0.03(-4.81%)
Feb 12, 2021
0.5029
0.5828
0.4789
0.5525
665,500
+0.04(+8.04%)
Feb 11, 2021
0.5878
0.5913
0.5114
0.5114
269,240
-0.04(-7.02%)
Feb 10, 2021
0.5637
0.5920
0.4963
0.5500
641,453
+0.02(+4.40%)
Feb 09, 2021
0.4349
0.5561
0.4303
0.5268
934,005
+0.09(+19.73%)
Feb 08, 2021
0.4108
0.4523
0.4108
0.4400
361,491
-0.01(-1.32%)
Feb 05, 2021
0.4814
0.4814
0.4380
0.4459
246,300
-0.02(-4.93%)
Feb 04, 2021
0.4699
0.5117
0.4550
0.4690
276,527
+0.02(+4.22%)
Feb 03, 2021
0.5044
0.5044
0.4459
0.4500
328,957
-0.04(-7.84%)
Feb 02, 2021
0.4877
0.4920
0.4600
0.4883
374,505
+0.05(+10.98%)
Feb 01, 2021
0.4100
0.4451
0.3939
0.4400
355,336
+0.04(+10.28%)
Jan 29, 2021
0.4368
0.4497
0.3900
0.3990
296,100
-0.02(-4.02%)
Jan 28, 2021
0.3034
0.4240
0.3034
0.4157
520,337
+0.07(+18.77%)
Jan 27, 2021
0.3587
0.3762
0.3369
0.3500
281,561
-0.02(-5.84%)
Jan 26, 2021
0.3822
0.3822
0.3606
0.3717
254,817
-0.00(-1.09%)
Jan 25, 2021
0.3860
0.3941
0.3577
0.3758
428,550
-0.01(-1.98%)
Jan 22, 2021
0.3841
0.3900
0.3800
0.3834
312,800
-0.01(-3.08%)
Jan 21, 2021
0.3763
0.3971
0.3763
0.3956
77,999
-0.00(-1.10%)
Jan 20, 2021
0.4218
0.4218
0.3902
0.4000
126,602
+0.00(+0.00%)
Jan 19, 2021
0.4128
0.4128
0.3902
0.4000
265,400
-0.00(-0.50%)
Jan 15, 2021
0.4060
0.4100
0.3831
0.4020
58,000
-0.00(-0.30%)
Jan 14, 2021
0.4000
0.4280
0.3794
0.4032
180,842
+0.00(+0.40%)
Jan 13, 2021
0.4037
0.4200
0.4000
0.4016
92,952
-0.01(-2.05%)
Jan 12, 2021
0.4027
0.4203
0.3905
0.4100
154,121
+0.00(+0.49%)
Jan 11, 2021
0.3793
0.4166
0.3600
0.4080
206,990
+0.00(+1.12%)
Jan 08, 2021
0.4204
0.4381
0.4000
0.4035
142,200
-0.02(-3.93%)
Jan 07, 2021
0.4475
0.4475
0.4073
0.4200
98,325
+0.01(+2.02%)
Jan 06, 2021
0.4233
0.4593
0.4005
0.4117
234,762
-0.01(-1.98%)
Jan 05, 2021
0.4825
0.4906
0.4071
0.4200
359,612
-0.05(-10.64%)
Jan 04, 2021
0.4504
0.5086
0.4500
0.4700
295,503
+0.03(+7.21%)
Dec 31, 2020
0.4384
0.4384
0.4384
600,822
+0.05(+12.04%)
Dec 30, 2020
0.3279
0.4108
0.3279
0.3913
600,822
+0.04(+11.80%)
Dec 29, 2020
0.3316
0.3806
0.3316
0.3500
351,430
-0.05(-11.62%)
Dec 28, 2020
0.3300
0.4436
0.3300
0.3960
765,096
+0.07(+19.96%)
Dec 24, 2020
0.3309
0.3543
0.3076
0.3301
468,200
+0.02(+5.73%)
Dec 23, 2020
0.3000
0.3165
0.3000
0.3122
454,979
+0.01(+4.07%)
Dec 22, 2020
0.3100
0.3113
0.2975
0.3000
391,929
-0.01(-1.90%)
Dec 21, 2020
0.3100
0.3250
0.3000
0.3058
488,514
-0.02(-5.18%)
Dec 18, 2020
0.3100
0.3297
0.3100
0.3225
215,000
+0.01(+3.10%)
Dec 17, 2020
0.3103
0.3321
0.3103
0.3128
216,602
-0.01(-2.77%)
Dec 16, 2020
0.3350
0.3350
0.3199
0.3217
346,780
-0.00(-1.08%)
Dec 15, 2020
0.3400
0.3498
0.3200
0.3252
286,832
-0.02(-5.27%)
Dec 14, 2020
0.3334
0.3700
0.3163
0.3433
563,501
-0.01(-2.17%)
Dec 11, 2020
0.3844
0.3894
0.3392
0.3509
455,100
-0.03(-8.43%)
Dec 10, 2020
0.4000
0.4100
0.3801
0.3832
467,962
-0.02(-5.62%)
Dec 09, 2020
0.4022
0.4250
0.4000
0.4060
265,955
-0.02(-4.22%)
Dec 08, 2020
0.4192
0.4335
0.4128
0.4239
117,953
+0.00(+0.57%)
Dec 07, 2020
0.4421
0.4450
0.4131
0.4215
93,195
-0.01(-1.22%)
Dec 04, 2020
0.4090
0.4503
0.4090
0.4267
43,300
-0.00(-0.77%)
Dec 03, 2020
0.4000
0.4526
0.4000
0.4300
67,129
-0.01(-2.21%)
Dec 02, 2020
0.3911
0.4460
0.3910
0.4397
440,631
+0.00(+1.06%)
Dec 01, 2020
0.4197
0.4580
0.4197
0.4351
112,263
-0.00(-1.11%)
Nov 30, 2020
0.4606
0.4606
0.4303
0.4400
125,398
-0.01(-2.57%)
Nov 27, 2020
0.4430
0.4645
0.4236
0.4516
153,100
-0.01(-1.83%)
Nov 25, 2020
0.4356
0.4932
0.4300
0.4600
181,400
+0.04(+9.42%)
Nov 24, 2020
0.4081
0.4400
0.4081
0.4204
162,265
+0.00(+0.43%)
Nov 23, 2020
0.4562
0.4562
0.4100
0.4186
321,477
-0.02(-5.55%)
Nov 20, 2020
0.4427
0.4522
0.4330
0.4432
67,400
+0.01(+1.30%)
Nov 19, 2020
0.4465
0.4465
0.4262
0.4375
116,547
-0.00(-0.84%)
Nov 18, 2020
0.4506
0.4764
0.3948
0.4412
769,425
-0.02(-4.09%)
Nov 17, 2020
0.4936
0.4936
0.4485
0.4600
82,934
-0.02(-4.17%)
Nov 16, 2020
0.5016
0.5016
0.4658
0.4800
187,415
+0.04(+8.35%)
Nov 13, 2020
0.4332
0.4519
0.4322
0.4430
30,000
-0.01(-1.56%)
Nov 12, 2020
0.4536
0.4602
0.4400
0.4500
38,010
-0.00(-0.92%)
Nov 11, 2020
0.4723
0.4873
0.4481
0.4542
73,850
-0.03(-5.37%)
Nov 10, 2020
0.4992
0.5098
0.4747
0.4800
26,674
-0.01(-1.34%)
Nov 09, 2020
0.4522
0.5346
0.4443
0.4865
300,248
+0.05(+10.57%)
Nov 06, 2020
0.4569
0.4569
0.4260
0.4400
75,700
+0.01(+1.88%)
Nov 05, 2020
0.4093
0.4480
0.4093
0.4319
144,880
+0.01(+2.83%)
Nov 04, 2020
0.4129
0.4442
0.4129
0.4200
31,342
-0.01(-2.23%)
Nov 03, 2020
0.4400
0.4400
0.4154
0.4296
160,661
+0.01(+2.29%)
Nov 02, 2020
0.4095
0.4263
0.4050
0.4200
115,739
+0.01(+3.70%)
Oct 30, 2020
0.4200
0.4328
0.4050
0.4050
138,300
-0.02(-3.89%)
Oct 29, 2020
0.4074
0.4214
0.4043
0.4214
33,302
+0.00(+0.48%)
Oct 28, 2020
0.4320
0.4417
0.4194
0.4194
48,818
-0.02(-4.68%)
Oct 27, 2020
0.4124
0.4430
0.4124
0.4400
75,027
+0.02(+4.76%)
Oct 26, 2020
0.4125
0.4400
0.4116
0.4200
82,552
-0.02(-3.65%)
Oct 23, 2020
0.4371
0.4687
0.4316
0.4359
45,300
-0.02(-5.24%)
Oct 22, 2020
0.4130
0.4812
0.4000
0.4600
81,247
+0.04(+8.70%)
Oct 21, 2020
0.4324
0.4330
0.4116
0.4232
137,288
-0.01(-1.44%)
Oct 20, 2020
0.4470
0.4602
0.4200
0.4294
215,084
-0.03(-6.63%)
Oct 19, 2020
0.4988
0.4988
0.4507
0.4599
103,808
-0.02(-3.40%)
Oct 16, 2020
0.4340
0.4815
0.4340
0.4761
194,400
+0.02(+4.25%)
Oct 15, 2020
0.4961
0.4961
0.4400
0.4567
600,646
-0.06(-12.17%)
Oct 14, 2020
0.5440
0.5440
0.5042
0.5200
171,420
-0.04(-6.37%)
Oct 13, 2020
0.5600
0.5683
0.5460
0.5554
79,931
-0.01(-1.00%)
Oct 12, 2020
0.5475
0.5819
0.5400
0.5610
46,487
-0.02(-2.64%)
Oct 09, 2020
0.5658
0.6025
0.5658
0.5762
35,300
+0.00(+0.07%)
Oct 08, 2020
0.5701
0.5878
0.5701
0.5758
53,228
+0.01(+1.02%)
Oct 07, 2020
0.5722
0.5922
0.5600
0.5700
42,647
-0.00(-0.05%)
Oct 06, 2020
0.5768
0.5830
0.5622
0.5703
37,482
-0.01(-1.16%)
Oct 05, 2020
0.6100
0.6100
0.5650
0.5770
107,113
-0.02(-4.06%)
Oct 02, 2020
0.5576
0.6250
0.5532
0.6014
199,900
+0.04(+6.61%)
Oct 01, 2020
0.4985
0.5740
0.4985
0.5641
138,877
+0.04(+8.09%)
Sep 30, 2020
0.4958
0.5282
0.4958
0.5219
40,574
+0.01(+1.44%)
Sep 29, 2020
0.5031
0.5310
0.5030
0.5145
29,462
-0.01(-2.59%)
Sep 28, 2020
0.5228
0.5288
0.5126
0.5282
40,001
+0.01(+1.56%)
Sep 25, 2020
0.5124
0.5250
0.5000
0.5201
40,900
+0.01(+1.36%)
Sep 24, 2020
0.5199
0.5200
0.4971
0.5131
41,831
+0.01(+1.77%)
Sep 23, 2020
0.5220
0.5364
0.4990
0.5042
173,183
-0.03(-5.03%)
Sep 22, 2020
0.4837
0.5462
0.4800
0.5309
79,274
+0.03(+7.04%)
Sep 21, 2020
0.5100
0.5179
0.4960
0.4960
133,229
-0.03(-5.90%)
Sep 18, 2020
0.5108
0.5487
0.5108
0.5271
26,000
+0.01(+2.35%)
Sep 17, 2020
0.4944
0.5248
0.4944
0.5150
132,637
-0.00(-0.69%)
Sep 16, 2020
0.5035
0.5393
0.5035
0.5186
61,443
-0.00(-0.19%)
Sep 15, 2020
0.5195
0.5300
0.5144
0.5196
87,237
-0.01(-1.96%)
Sep 14, 2020
0.4950
0.5417
0.4950
0.5300
93,531
-0.01(-1.85%)
Sep 11, 2020
0.5512
0.5512
0.5110
0.5400
72,200
+0.01(+1.89%)
Sep 10, 2020
0.5208
0.5500
0.5204
0.5300
49,303
-0.02(-3.55%)
Sep 09, 2020
0.5176
0.5495
0.5176
0.5495
107,901
+0.01(+1.89%)
Sep 08, 2020
0.5041
0.5500
0.5041
0.5393
58,385
+0.01(+1.75%)
Sep 04, 2020
0.5288
0.5364
0.5148
0.5300
90,200
+0.01(+1.30%)
Sep 03, 2020
0.5380
0.5418
0.5170
0.5232
104,599
-0.01(-2.26%)
Sep 02, 2020
0.5535
0.5600
0.5353
0.5353
128,158
-0.01(-2.67%)
Sep 01, 2020
0.5478
0.5894
0.5345
0.5500
116,635
-0.02(-2.93%)
Aug 31, 2020
0.5560
0.5779
0.5200
0.5666
149,476
+0.03(+4.93%)
Aug 28, 2020
0.5412
0.5535
0.5026
0.5400
230,800
-0.02(-3.57%)
Aug 27, 2020
0.5920
0.6000
0.5500
0.5600
209,365
-0.03(-5.25%)
Aug 26, 2020
0.6030
0.6030
0.5900
0.5910
112,172
-0.01(-1.50%)
Aug 25, 2020
0.6014
0.6014
0.5835
0.6000
125,028
+0.01(+1.69%)
Aug 24, 2020
0.5724
0.5900
0.5724
0.5900
157,314
+0.00(+0.00%)
Aug 21, 2020
0.6000
0.6229
0.5869
0.5900
170,100
-0.03(-4.81%)
Aug 20, 2020
0.6005
0.6274
0.6000
0.6198
118,223
+0.01(+1.61%)
Aug 19, 2020
0.6387
0.6450
0.5918
0.6100
663,119
-0.04(-6.15%)
Aug 18, 2020
0.6220
0.6658
0.6200
0.6500
162,721
-0.02(-2.88%)
Aug 17, 2020
0.6713
0.6900
0.6690
0.6693
61,085
-0.01(-1.57%)
Aug 14, 2020
0.6670
0.6900
0.6670
0.6800
85,800
-0.00(-0.70%)
Aug 13, 2020
0.6799
0.7017
0.6799
0.6848
137,277
-0.01(-0.75%)
Aug 12, 2020
0.7000
0.7250
0.6800
0.6900
276,558
-0.04(-5.35%)
Aug 11, 2020
0.7317
0.7421
0.7094
0.7290
40,559
+0.03(+3.96%)
Aug 10, 2020
0.7158
0.7225
0.6937
0.7012
60,100
-0.03(-3.95%)
Aug 07, 2020
0.7052
0.7379
0.7000
0.7300
65,600
-0.01(-1.42%)
Aug 06, 2020
0.7280
0.7450
0.7198
0.7405
109,875
+0.02(+2.88%)
Aug 05, 2020
0.7118
0.7374
0.7010
0.7198
90,203
+0.02(+2.83%)
Aug 04, 2020
0.6880
0.7100
0.6880
0.7000
60,880
-0.01(-0.96%)
Aug 03, 2020
0.6709
0.7278
0.6709
0.7068
51,959
+0.01(+1.45%)
Jul 31, 2020
0.7500
0.7544
0.6915
0.6967
112,700
-0.04(-4.86%)
Jul 30, 2020
0.7731
0.7731
0.7200
0.7323
44,196
-0.04(-4.90%)
Jul 29, 2020
0.7300
0.7700
0.7086
0.7700
169,895
+0.07(+10.39%)
Jul 28, 2020
0.6826
0.7084
0.6800
0.6975
66,773
-0.00(-0.09%)
Jul 27, 2020
0.6818
0.7060
0.6818
0.6981
92,302
-0.01(-1.68%)
Jul 24, 2020
0.7272
0.7282
0.6900
0.7100
85,400
-0.02(-2.74%)
Jul 23, 2020
0.6876
0.7904
0.6876
0.7300
222,306
+0.04(+6.48%)
Jul 22, 2020
0.7000
0.7100
0.6800
0.6856
108,060
-0.00(-0.28%)
Jul 21, 2020
0.6485
0.7037
0.6485
0.6875
101,121
+0.03(+4.17%)
Jul 20, 2020
0.7000
0.7300
0.6379
0.6600
355,164
-0.06(-8.33%)
Jul 17, 2020
0.7241
0.7568
0.6992
0.7200
167,100
-0.02(-3.34%)
Jul 16, 2020
0.7484
0.7719
0.7449
0.7449
91,624
-0.03(-3.26%)
Jul 15, 2020
0.7635
0.8154
0.7400
0.7700
63,831
+0.02(+2.67%)
Jul 14, 2020
0.7580
0.7910
0.7400
0.7500
140,103
-0.04(-4.59%)
Jul 13, 2020
0.8419
0.8600
0.7739
0.7861
360,110
-0.07(-7.69%)
Jul 10, 2020
0.9479
0.9500
0.8460
0.8516
250,100
-0.05(-5.62%)
Jul 09, 2020
0.9460
0.9599
0.8780
0.9023
378,251
+0.02(+1.78%)
Jul 08, 2020
0.8194
0.9200
0.8194
0.8865
272,573
+0.06(+6.81%)
Jul 07, 2020
0.8530
0.8530
0.8210
0.8300
129,302
+0.00(+0.18%)
Jul 06, 2020
0.8467
0.8467
0.8082
0.8285
252,917
+0.03(+3.56%)
Jul 02, 2020
0.7844
0.8075
0.7782
0.8000
43,200
-0.01(-1.23%)
Jul 01, 2020
0.8194
0.8194
0.7573
0.8100
68,623
+0.02(+2.53%)
Jun 30, 2020
0.8062
0.8062
0.7751
0.7900
114,364
+0.01(+1.28%)
Jun 29, 2020
0.7615
0.8000
0.7615
0.7800
83,608
-0.01(-1.27%)
Jun 26, 2020
0.7720
0.8000
0.7700
0.7900
74,900
+0.02(+2.21%)
Jun 25, 2020
0.7906
0.7906
0.7490
0.7729
113,424
-0.01(-0.91%)
Jun 24, 2020
0.8302
0.8302
0.7545
0.7800
77,578
-0.04(-5.05%)
Jun 23, 2020
0.7958
0.8478
0.7958
0.8215
91,255
+0.03(+3.26%)
Jun 22, 2020
0.7703
0.8181
0.7555
0.7956
145,679
+0.02(+2.39%)
Jun 19, 2020
0.7700
0.7785
0.7473
0.7770
41,500
+0.01(+0.91%)
Jun 18, 2020
0.7641
0.7700
0.7431
0.7700
47,776
+0.01(+1.29%)
Jun 17, 2020
0.7629
0.7900
0.7454
0.7602
40,616
-0.02(-2.55%)
Jun 16, 2020
0.8071
0.8220
0.7755
0.7801
70,034
+0.02(+2.52%)
Jun 15, 2020
0.7530
0.7760
0.7216
0.7609
45,209
-0.02(-2.45%)
Jun 12, 2020
0.7688
0.7944
0.7348
0.7800
107,400
+0.06(+8.33%)
Jun 11, 2020
0.8000
0.8283
0.6934
0.7200
283,520
-0.12(-14.79%)
Jun 10, 2020
0.8710
0.8756
0.8290
0.8450
97,975
-0.03(-2.87%)
Jun 09, 2020
0.9050
0.9193
0.8531
0.8700
159,583
+0.00(+0.00%)
Jun 08, 2020
0.8542
0.8858
0.7914
0.8700
252,710
+0.04(+5.20%)
Jun 05, 2020
0.8530
0.8734
0.8153
0.8270
130,600
-0.02(-2.82%)
Jun 04, 2020
0.8299
0.8700
0.8193
0.8510
79,701
-0.02(-1.85%)
Jun 03, 2020
0.8937
0.9000
0.7501
0.8670
225,013
-0.02(-2.58%)
Jun 02, 2020
0.9109
0.9460
0.8900
0.8900
192,537
-0.00(-0.45%)
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.