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
Marimed Inc
(OP:
MRMD
)
0.2149
-0.0021 (-0.97%)
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, 2018
1.640
1.780
1.570
1.700
312,846
+0.17(+11.11%)
May 30, 2018
1.550
1.640
1.500
1.530
182,204
-0.09(-5.56%)
May 29, 2018
1.740
1.750
1.550
1.620
164,779
-0.04(-2.56%)
May 25, 2018
1.663
1.663
1.663
0
+0.02(+0.91%)
May 24, 2018
1.510
1.770
1.510
1.647
395,016
+0.14(+9.11%)
May 23, 2018
1.560
1.600
1.500
1.510
246,725
-0.09(-5.63%)
May 22, 2018
1.960
1.960
1.570
1.600
499,190
-0.33(-17.10%)
May 21, 2018
1.905
1.960
1.900
1.930
216,782
+0.03(+1.58%)
May 18, 2018
1.980
1.980
1.830
1.900
463,599
-0.02(-1.04%)
May 17, 2018
1.920
1.970
1.810
1.920
334,965
+0.04(+2.13%)
May 16, 2018
1.700
1.930
1.650
1.880
612,113
+0.26(+16.05%)
May 15, 2018
1.420
1.770
1.360
1.620
420,314
+0.19(+13.29%)
May 14, 2018
1.270
1.430
1.255
1.430
234,101
+0.18(+14.40%)
May 11, 2018
1.290
1.290
1.230
1.250
61,476
+0.00(+0.00%)
May 10, 2018
1.280
1.280
1.240
1.250
62,830
+0.00(+0.00%)
May 09, 2018
1.220
1.250
1.210
1.250
96,632
+0.03(+2.46%)
May 08, 2018
1.210
1.240
1.200
1.220
56,280
+0.01(+0.83%)
May 07, 2018
1.220
1.250
1.180
1.210
75,992
+0.00(+0.00%)
May 04, 2018
1.225
1.230
1.180
1.210
123,511
+0.02(+1.68%)
May 03, 2018
1.190
1.200
1.140
1.190
106,764
+0.02(+1.71%)
May 02, 2018
1.190
1.190
1.155
1.170
35,569
+0.01(+0.86%)
May 01, 2018
1.200
1.200
1.160
1.160
26,812
-0.03(-2.52%)
Apr 30, 2018
1.280
1.280
1.150
1.190
77,010
-0.02(-1.65%)
Apr 27, 2018
1.250
1.250
1.140
1.210
98,198
+0.07(+6.14%)
Apr 26, 2018
1.280
1.280
1.130
1.140
139,603
-0.10(-8.06%)
Apr 25, 2018
1.160
1.250
1.130
1.240
79,523
+0.11(+9.73%)
Apr 24, 2018
1.100
1.160
1.100
1.130
76,243
+0.01(+0.89%)
Apr 23, 2018
1.160
1.160
1.080
1.120
88,060
-0.03(-2.61%)
Apr 20, 2018
1.150
1.150
1.100
1.150
214,084
+0.02(+1.77%)
Apr 19, 2018
1.100
1.140
1.090
1.130
128,768
+0.04(+3.67%)
Apr 18, 2018
1.150
1.150
1.090
1.090
42,676
-0.04(-3.54%)
Apr 17, 2018
1.150
1.150
1.080
1.130
77,327
+0.04(+3.67%)
Apr 16, 2018
1.090
1.150
1.060
1.090
182,647
+0.03(+2.83%)
Apr 13, 2018
1.030
1.060
1.030
1.060
57,662
+0.03(+2.91%)
Apr 12, 2018
1.000
1.050
0.9800
1.030
34,251
+0.05(+4.57%)
Apr 11, 2018
1.000
1.000
0.9800
0.9850
9,135
-0.02(-1.50%)
Apr 10, 2018
1.040
1.040
0.9520
1.000
61,470
-0.01(-0.99%)
Apr 09, 2018
0.9500
1.010
0.9500
1.010
47,903
+0.02(+1.51%)
Apr 06, 2018
1.030
1.030
0.9700
0.9950
47,756
+0.01(+1.32%)
Apr 05, 2018
1.010
1.090
0.9600
0.9820
53,338
+0.01(+0.77%)
Apr 04, 2018
1.130
1.130
0.9500
0.9745
183,594
-0.11(-9.77%)
Apr 03, 2018
1.130
1.140
1.000
1.080
70,488
+0.02(+1.89%)
Apr 02, 2018
1.100
1.140
0.9900
1.060
186,332
-0.07(-6.19%)
Mar 29, 2018
1.130
1.130
1.130
0
+0.01(+0.89%)
Mar 28, 2018
1.150
1.160
1.090
1.120
63,251
-0.02(-1.75%)
Mar 27, 2018
1.120
1.170
1.120
1.140
53,441
+0.02(+1.90%)
Mar 26, 2018
1.220
1.220
1.100
1.119
72,480
-0.04(-3.56%)
Mar 23, 2018
1.170
1.170
1.100
1.160
45,793
+0.04(+3.57%)
Mar 22, 2018
1.150
1.170
1.090
1.120
77,341
+0.00(+0.09%)
Mar 21, 2018
1.120
1.150
1.100
1.119
77,371
-0.00(-0.09%)
Mar 20, 2018
1.170
1.180
1.100
1.120
28,215
-0.04(-3.45%)
Mar 19, 2018
1.200
1.220
1.100
1.160
243,142
+0.02(+1.75%)
Mar 16, 2018
1.190
1.210
1.140
1.140
51,043
-0.04(-3.39%)
Mar 15, 2018
1.160
1.200
1.141
1.180
38,981
-0.03(-2.48%)
Mar 14, 2018
1.160
1.220
1.150
1.210
97,394
+0.05(+4.31%)
Mar 13, 2018
1.130
1.180
1.110
1.160
52,961
-0.02(-1.69%)
Mar 12, 2018
1.180
1.190
1.130
1.180
73,636
+0.04(+3.51%)
Mar 09, 2018
1.200
1.200
1.110
1.140
46,059
-0.01(-0.87%)
Mar 08, 2018
1.100
1.200
1.100
1.150
49,218
+0.03(+2.68%)
Mar 07, 2018
1.210
1.270
1.120
1.120
103,874
-0.08(-6.67%)
Mar 06, 2018
1.205
1.290
1.160
1.200
193,002
+0.01(+0.73%)
Mar 05, 2018
1.100
1.200
1.040
1.191
265,566
+0.09(+8.30%)
Mar 02, 2018
1.020
1.140
1.020
1.100
41,855
+0.02(+1.95%)
Mar 01, 2018
1.165
1.170
1.000
1.079
117,478
-0.07(-6.17%)
Feb 28, 2018
1.100
1.150
1.040
1.150
64,807
+0.10(+9.52%)
Feb 27, 2018
1.040
1.090
1.040
1.050
42,813
+0.00(+0.00%)
Feb 26, 2018
1.110
1.170
1.050
1.050
99,605
-0.07(-6.25%)
Feb 23, 2018
1.190
1.190
1.100
1.120
69,829
-0.03(-2.61%)
Feb 22, 2018
1.150
1.200
1.150
1.150
54,266
+0.00(+0.00%)
Feb 21, 2018
1.150
1.170
1.100
1.150
27,017
+0.00(+0.00%)
Feb 20, 2018
1.100
1.200
1.100
1.150
61,979
-0.05(-4.17%)
Feb 16, 2018
1.200
1.200
1.200
0
+0.00(+0.00%)
Feb 15, 2018
1.230
1.290
1.150
1.200
92,936
+0.00(+0.00%)
Feb 14, 2018
1.090
1.230
1.080
1.200
149,373
+0.12(+11.11%)
Feb 13, 2018
1.085
1.100
1.050
1.080
72,865
+0.01(+0.93%)
Feb 12, 2018
1.190
1.190
1.070
1.070
84,656
-0.06(-5.31%)
Feb 09, 2018
1.200
1.200
1.010
1.130
133,478
-0.04(-3.42%)
Feb 08, 2018
1.150
1.280
1.120
1.170
74,605
+0.04(+3.54%)
Feb 07, 2018
1.370
1.420
1.080
1.130
410,554
-0.24(-17.52%)
Feb 06, 2018
1.280
1.450
1.280
1.370
225,712
-0.01(-0.72%)
Feb 05, 2018
1.150
1.370
1.150
1.380
250,412
+0.20(+16.95%)
Feb 02, 2018
1.090
1.200
1.000
1.180
237,536
+0.13(+12.38%)
Feb 01, 2018
1.230
1.240
1.010
1.050
667,693
-0.25(-19.23%)
Jan 31, 2018
1.180
1.480
1.150
1.300
1,464,270
+0.14(+11.84%)
Jan 30, 2018
1.110
1.230
1.070
1.162
595,579
+0.06(+5.67%)
Jan 29, 2018
1.000
1.240
0.9600
1.100
509,424
+0.17(+18.28%)
Jan 26, 2018
0.9900
1.000
0.9000
0.9300
145,636
-0.06(-6.06%)
Jan 25, 2018
1.160
1.170
0.9000
0.9900
539,983
-0.10(-9.17%)
Jan 24, 2018
0.8300
1.270
0.8100
1.090
1,427,624
+0.29(+36.25%)
Jan 23, 2018
0.7500
0.8000
0.7500
0.8000
148,517
+0.09(+12.68%)
Jan 22, 2018
0.6900
0.7250
0.6900
0.7100
86,651
+0.02(+2.90%)
Jan 19, 2018
0.7000
0.7100
0.6850
0.6900
88,422
+0.00(+0.73%)
Jan 18, 2018
0.7000
0.7250
0.6800
0.6850
54,015
-0.02(-3.52%)
Jan 17, 2018
0.7200
0.7250
0.7000
0.7100
159,315
+0.01(+1.43%)
Jan 16, 2018
0.7000
0.7100
0.6800
0.7000
228,831
+0.02(+2.94%)
Jan 12, 2018
0.6800
0.6800
0.6800
0
-0.01(-1.73%)
Jan 11, 2018
0.7500
0.7500
0.6600
0.6920
173,724
-0.06(-7.73%)
Jan 10, 2018
0.7800
0.7900
0.7200
0.7500
44,425
+0.00(+0.00%)
Jan 09, 2018
0.8100
0.8100
0.7300
0.7500
178,504
+0.03(+4.17%)
Jan 08, 2018
0.7400
0.8000
0.7100
0.7200
493,739
+0.02(+2.86%)
Jan 05, 2018
0.7400
0.7400
0.6700
0.7000
435,291
+0.03(+4.48%)
Jan 04, 2018
0.7900
0.8100
0.5170
0.6700
796,708
-0.10(-12.99%)
Jan 03, 2018
0.7900
0.8200
0.7700
0.7700
364,633
+0.00(+0.00%)
Jan 02, 2018
0.7900
0.7900
0.6900
0.7700
422,893
+0.08(+11.59%)
Dec 29, 2017
0.6900
0.6900
0.6900
0
-0.05(-6.76%)
Dec 28, 2017
0.6780
0.6000
0.7400
624,075
+0.06(+9.14%)
Dec 27, 2017
0.6500
0.6800
0.6112
0.6780
63,189
+0.08(+13.00%)
Dec 26, 2017
0.7000
0.7000
0.6000
0.6000
32,670
-0.05(-7.69%)
Dec 22, 2017
0.6100
0.6500
0.6025
0.6500
67,217
-0.03(-4.41%)
Dec 21, 2017
0.6800
0.6800
0.6020
0.6800
33,505
+0.01(+0.74%)
Dec 20, 2017
0.7000
0.7000
0.6500
0.6750
14,625
+0.03(+3.85%)
Dec 19, 2017
0.6300
0.6500
0.5800
0.6500
36,491
+0.02(+3.17%)
Dec 18, 2017
0.6500
0.5670
0.6300
61,570
-0.03(-4.55%)
Dec 15, 2017
0.7000
0.7000
0.6300
0.6600
50,402
-0.03(-4.35%)
Dec 14, 2017
0.6900
0.6900
0.6400
0.6900
26,067
+0.00(+0.58%)
Dec 13, 2017
0.6700
0.6900
0.6300
0.6860
38,186
+0.01(+0.88%)
Dec 12, 2017
0.6800
0.6800
0.6500
0.6800
28,702
+0.00(+0.00%)
Dec 11, 2017
0.6500
0.6800
0.4547
0.6800
167,657
+0.03(+4.62%)
Dec 08, 2017
0.6500
0.6500
0.6000
0.6500
38,550
+0.01(+1.56%)
Dec 07, 2017
0.6150
0.6400
0.6000
0.6400
40,072
+0.02(+3.23%)
Dec 06, 2017
0.6300
0.6300
0.6000
0.6200
16,692
-0.02(-3.13%)
Dec 05, 2017
0.6600
0.6600
0.5500
0.6400
58,267
+0.06(+10.34%)
Dec 04, 2017
0.6500
0.6500
0.5800
0.5800
32,021
-0.06(-9.38%)
Dec 01, 2017
0.6900
0.6900
0.5865
0.6400
170,925
-0.06(-8.44%)
Nov 30, 2017
0.6700
0.7000
0.6100
0.6990
60,703
+0.02(+3.37%)
Nov 29, 2017
0.6800
0.7300
0.6300
0.6762
102,313
-0.00(-0.56%)
Nov 28, 2017
0.7500
0.8000
0.6450
0.6800
200,161
-0.07(-9.33%)
Nov 27, 2017
0.6500
0.7700
0.6500
0.7500
121,117
+0.06(+8.70%)
Nov 24, 2017
0.8000
0.8000
0.6700
0.6900
68,643
+0.02(+2.99%)
Nov 22, 2017
0.6300
0.6700
0.6100
0.6700
261,038
+0.05(+8.06%)
Nov 21, 2017
0.6200
0.6700
0.6000
0.6200
175,503
+0.03(+5.62%)
Nov 20, 2017
0.5100
0.6200
0.4550
0.5870
133,049
+0.13(+29.01%)
Nov 17, 2017
0.4485
0.4550
0.4100
0.4550
42,408
+0.01(+1.11%)
Nov 16, 2017
0.4300
0.4550
0.4300
0.4500
40,386
+0.03(+7.14%)
Nov 15, 2017
0.4000
0.4600
0.3500
0.4200
85,670
+0.03(+7.69%)
Nov 14, 2017
0.4000
0.4000
0.3692
0.3900
36,371
-0.01(-2.50%)
Nov 13, 2017
0.4000
0.4000
0.3500
0.4000
18,095
+0.00(+0.00%)
Nov 10, 2017
0.4000
0.4000
0.3400
0.4000
53,041
+0.06(+17.99%)
Nov 09, 2017
0.3900
0.4000
0.3390
0.3390
14,350
-0.06(-15.25%)
Nov 08, 2017
0.3400
0.4000
0.3200
0.4000
12,406
+0.01(+1.52%)
Nov 07, 2017
0.3700
0.4000
0.3100
0.3940
36,710
+0.02(+6.49%)
Nov 06, 2017
0.3700
0.3700
0.2500
0.3700
42,406
+0.00(+0.00%)
Nov 03, 2017
0.3500
0.3700
0.3100
0.3700
17,850
+0.06(+19.35%)
Nov 02, 2017
0.3100
0.3100
0.3100
0.3100
2,005
-0.01(-3.13%)
Nov 01, 2017
0.3140
0.3200
0.3100
0.3200
12,500
-0.02(-5.88%)
Oct 31, 2017
0.3192
0.3500
0.3000
0.3400
8,450
-0.01(-2.86%)
Oct 30, 2017
0.3700
0.3700
0.2600
0.3500
35,980
-0.02(-5.41%)
Oct 27, 2017
0.3700
0.3700
0.3600
0.3700
5,803
+0.00(+0.00%)
Oct 26, 2017
0.3750
0.3750
0.3700
0.3700
9,277
-0.00(-0.94%)
Oct 25, 2017
0.3500
0.4200
0.3500
0.3735
75,130
+0.02(+6.71%)
Oct 24, 2017
0.2600
0.3500
0.2600
0.3500
12,325
+0.05(+16.67%)
Oct 23, 2017
0.3625
0.3950
0.2800
0.3000
42,526
+0.01(+3.45%)
Oct 20, 2017
0.3800
0.3800
0.2500
0.2900
115,664
-0.09(-23.28%)
Oct 19, 2017
0.3545
0.3780
0.3545
0.3780
11,078
+0.01(+2.72%)
Oct 18, 2017
0.3300
0.3700
0.2010
0.3680
139,390
-0.00(-0.54%)
Oct 17, 2017
0.4100
0.4200
0.3377
0.3700
76,200
-0.04(-9.76%)
Oct 16, 2017
0.4400
0.4400
0.2850
0.4100
92,487
-0.03(-6.80%)
Oct 13, 2017
0.4550
0.4600
0.4300
0.4399
31,663
+0.01(+2.30%)
Oct 12, 2017
0.4600
0.4600
0.4100
0.4300
35,290
-0.03(-6.52%)
Oct 11, 2017
0.4699
0.4699
0.4531
0.4600
5,628
-0.01(-2.13%)
Oct 10, 2017
0.4800
0.4800
0.4500
0.4700
12,020
+0.02(+4.44%)
Oct 09, 2017
0.4700
0.4800
0.4400
0.4500
61,471
-0.04(-8.76%)
Oct 06, 2017
0.4999
0.5000
0.4932
0.4932
18,095
+0.02(+4.94%)
Oct 05, 2017
0.4700
0.4700
0.4480
0.4700
44,455
+0.00(+0.00%)
Oct 04, 2017
0.4800
0.4800
0.4400
0.4700
34,463
-0.01(-2.08%)
Oct 03, 2017
0.4600
0.4800
0.4600
0.4800
32,679
+0.02(+4.35%)
Oct 02, 2017
0.4510
0.4800
0.4400
0.4600
76,315
+0.00(+0.22%)
Sep 29, 2017
0.4600
0.4900
0.4500
0.4590
52,884
-0.00(-0.22%)
Sep 28, 2017
0.4600
0.4899
0.4511
0.4600
67,200
+0.01(+2.22%)
Sep 27, 2017
0.4700
0.4800
0.4500
0.4500
74,521
-0.00(-0.22%)
Sep 26, 2017
0.5000
0.5000
0.4439
0.4510
106,622
-0.05(-9.80%)
Sep 25, 2017
0.4800
0.5000
0.4800
0.5000
2,380
+0.00(+0.00%)
Sep 22, 2017
0.5200
0.5200
0.4452
0.5000
4,851
+0.03(+6.38%)
Sep 21, 2017
0.5200
0.5200
0.4700
0.4700
15,742
-0.05(-9.62%)
Sep 20, 2017
0.5300
0.5300
0.5200
0.5200
2,414
-0.01(-1.89%)
Sep 19, 2017
0.5100
0.5450
0.4310
0.5300
27,241
+0.03(+6.00%)
Sep 18, 2017
0.4515
0.5023
0.4515
0.5000
15,153
+0.02(+4.17%)
Sep 15, 2017
0.4510
0.4988
0.4501
0.4800
16,290
-0.02(-4.00%)
Sep 14, 2017
0.5300
0.5300
0.5000
0.5000
42,673
+0.00(+0.00%)
Sep 13, 2017
0.4410
0.5100
0.4230
0.5000
24,592
+0.00(+0.00%)
Sep 12, 2017
0.5000
0.5450
0.4310
0.5000
93,780
-0.02(-3.85%)
Sep 11, 2017
0.5500
0.5500
0.5200
0.5200
36,872
-0.01(-1.89%)
Sep 08, 2017
0.5221
0.5475
0.4900
0.5300
34,780
-0.06(-10.17%)
Sep 07, 2017
0.5950
0.5950
0.5220
0.5900
42,396
+0.00(+0.00%)
Sep 06, 2017
0.5898
0.6000
0.5325
0.5900
33,242
-0.03(-4.84%)
Sep 05, 2017
0.6000
0.6400
0.6000
0.6200
25,848
+0.04(+6.90%)
Sep 01, 2017
0.6000
0.6500
0.5220
0.5800
80,999
-0.05(-8.45%)
Aug 31, 2017
0.6345
0.6345
0.5900
0.6335
17,747
+0.05(+9.22%)
Aug 30, 2017
0.5920
0.5920
0.5800
0.5800
14,333
-0.02(-3.33%)
Aug 29, 2017
0.5925
0.6000
0.5925
0.6000
25,217
+0.00(+0.00%)
Aug 28, 2017
0.6400
0.6400
0.5900
0.6000
76,597
-0.04(-6.25%)
Aug 25, 2017
0.6400
0.6400
0.6400
0.6400
300
+0.00(+0.00%)
Aug 24, 2017
0.6400
0.6490
0.6400
0.6400
12,722
+0.00(+0.00%)
Aug 23, 2017
0.6500
0.6500
0.6400
0.6400
2,773
-0.01(-1.54%)
Aug 22, 2017
0.6500
0.6500
0.6200
0.6500
13,000
+0.00(+0.00%)
Aug 21, 2017
0.6200
0.6500
0.6200
0.6500
4,226
+0.02(+3.17%)
Aug 18, 2017
0.6100
0.6490
0.6100
0.6300
64,176
-0.02(-3.08%)
Aug 17, 2017
0.6700
0.6700
0.6000
0.6500
40,720
-0.02(-2.99%)
Aug 16, 2017
0.7000
0.7000
0.6300
0.6700
14,775
+0.00(+0.00%)
Aug 15, 2017
0.6500
0.6700
0.6400
0.6700
58,620
+0.05(+8.06%)
Aug 14, 2017
0.7000
0.7000
0.6000
0.6200
23,632
+0.00(+0.00%)
Aug 11, 2017
0.6200
0.6200
0.6000
0.6200
25,156
+0.00(+0.00%)
Aug 10, 2017
0.6600
0.6600
0.6000
0.6200
15,807
-0.05(-7.46%)
Aug 09, 2017
0.6410
0.6800
0.6001
0.6700
16,853
-0.01(-1.47%)
Aug 08, 2017
0.6750
0.6800
0.6300
0.6800
35,820
+0.05(+7.94%)
Aug 07, 2017
0.6700
0.6700
0.6300
0.6300
14,774
+0.02(+3.28%)
Aug 04, 2017
0.6400
0.6400
0.6100
0.6100
4,300
-0.04(-6.15%)
Aug 03, 2017
0.6500
0.6500
0.6385
0.6500
4,867
-0.02(-2.99%)
Aug 02, 2017
0.6450
0.6700
0.6450
0.6700
26,776
+0.04(+6.35%)
Aug 01, 2017
0.6162
0.6450
0.6162
0.6300
21,558
-0.02(-2.33%)
Jul 31, 2017
0.6001
0.6450
0.6001
0.6450
16,030
+0.02(+2.38%)
Jul 28, 2017
0.6300
0.6300
0.6300
0.6300
7,900
+0.00(+0.00%)
Jul 27, 2017
0.5851
0.6300
0.5851
0.6300
4,850
+0.03(+5.00%)
Jul 26, 2017
0.5900
0.6300
0.5600
0.6000
30,784
-0.01(-1.64%)
Jul 25, 2017
0.6100
0.6100
0.5900
0.6100
24,725
+0.00(+0.00%)
Jul 24, 2017
0.6100
0.6100
0.6100
0.6100
1,389
-0.02(-3.17%)
Jul 21, 2017
0.6000
0.6450
0.5801
0.6300
7,859
+0.01(+0.80%)
Jul 20, 2017
0.6000
0.6450
0.5849
0.6250
43,692
+0.01(+0.81%)
Jul 19, 2017
0.6600
0.6600
0.5950
0.6200
43,501
-0.03(-4.92%)
Jul 18, 2017
0.6400
0.6600
0.6400
0.6521
22,352
+0.01(+1.10%)
Jul 17, 2017
0.6400
0.6450
0.6400
0.6450
2,700
-0.00(-0.62%)
Jul 14, 2017
0.6200
0.6490
0.6000
0.6490
14,875
-0.01(-1.67%)
Jul 13, 2017
0.6500
0.6600
0.6500
0.6600
4,714
+0.01(+1.55%)
Jul 12, 2017
0.6400
0.6499
0.6000
0.6499
5,611
+0.01(+0.93%)
Jul 11, 2017
0.6700
0.6700
0.5900
0.6439
26,829
-0.03(-4.61%)
Jul 10, 2017
0.6400
0.6750
0.6200
0.6750
11,471
+0.04(+5.47%)
Jul 07, 2017
0.6500
0.6900
0.6001
0.6400
17,527
+0.01(+0.79%)
Jul 06, 2017
0.6400
0.6500
0.6350
0.6350
21,300
-0.01(-0.78%)
Jul 05, 2017
0.6500
0.6500
0.6001
0.6400
6,088
-0.01(-1.54%)
Jul 03, 2017
0.6000
0.6500
0.6000
0.6500
26,926
+0.02(+3.17%)
Jun 30, 2017
0.6000
0.6500
0.5954
0.6300
13,247
+0.03(+5.00%)
Jun 29, 2017
0.6500
0.6500
0.6000
0.6000
26,258
-0.05(-7.69%)
Jun 28, 2017
0.6793
0.6793
0.5900
0.6500
64,560
-0.05(-7.14%)
Jun 27, 2017
0.6800
0.7250
0.5977
0.7000
74,986
+0.03(+4.09%)
Jun 26, 2017
0.7600
0.7600
0.5898
0.6725
86,749
-0.03(-3.93%)
Jun 23, 2017
0.7000
0.7000
0.7000
0.7000
9,547
+0.02(+3.70%)
Jun 22, 2017
0.7000
0.7000
0.6101
0.6750
13,844
-0.02(-3.57%)
Jun 21, 2017
0.6907
0.7000
0.6600
0.7000
7,400
+0.00(+0.01%)
Jun 20, 2017
0.6526
0.7000
0.6501
0.6999
14,575
-0.01(-1.42%)
Jun 19, 2017
0.7100
0.7100
0.7100
0.7100
1,530
+0.01(+0.71%)
Jun 16, 2017
0.7600
0.7600
0.6300
0.7050
46,813
-0.01(-1.95%)
Jun 15, 2017
0.7825
0.7825
0.6260
0.7190
6,836
+0.02(+2.71%)
Jun 14, 2017
0.6700
0.7680
0.6000
0.7000
123,910
+0.05(+7.69%)
Jun 13, 2017
0.7100
0.7700
0.6500
0.6500
63,705
-0.11(-13.92%)
Jun 12, 2017
0.7525
0.7600
0.7250
0.7551
34,686
+0.02(+2.04%)
Jun 09, 2017
0.7900
0.7900
0.7400
0.7400
55,815
-0.05(-6.33%)
Jun 08, 2017
0.7700
0.7930
0.7625
0.7900
45,694
+0.03(+3.95%)
Jun 07, 2017
0.7750
0.7850
0.7600
0.7600
20,200
+0.01(+1.33%)
Jun 06, 2017
0.7000
0.7900
0.7000
0.7500
34,653
+0.06(+8.70%)
Jun 05, 2017
0.7600
0.7600
0.6200
0.6900
88,702
-0.07(-9.21%)
Jun 02, 2017
0.7900
0.7990
0.7500
0.7600
256,962
-0.03(-3.18%)
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.