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
)
0.1968
-0.0057 (-2.81%)
Streaming Delayed Price
Updated: 2:38 PM EDT, Jun 11, 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 29, 2020
0.2010
0.2200
0.1720
0.1800
4,415,300
-0.02(-10.00%)
May 28, 2020
0.1950
0.2280
0.1910
0.2000
4,243,190
+0.00(+1.01%)
May 27, 2020
0.2090
0.2200
0.1850
0.1980
2,369,318
-0.01(-5.71%)
May 26, 2020
0.2499
0.2800
0.2000
0.2100
7,776,141
-0.03(-12.54%)
May 22, 2020
0.1601
0.2780
0.1520
0.2401
7,759,300
+0.09(+54.90%)
May 21, 2020
0.1520
0.1575
0.1400
0.1550
1,285,060
+0.00(+1.84%)
May 20, 2020
0.1650
0.1670
0.1438
0.1522
1,215,179
-0.00(-1.81%)
May 19, 2020
0.1600
0.1640
0.1470
0.1550
986,756
-0.01(-3.13%)
May 18, 2020
0.1440
0.1600
0.1401
0.1600
1,462,535
+0.02(+13.72%)
May 15, 2020
0.1490
0.1500
0.1300
0.1407
1,107,700
-0.00(-1.26%)
May 14, 2020
0.1590
0.1600
0.1388
0.1425
671,953
-0.01(-8.06%)
May 13, 2020
0.1700
0.1700
0.1501
0.1550
812,704
-0.01(-7.13%)
May 12, 2020
0.1301
0.1675
0.1301
0.1669
1,406,611
+0.03(+24.55%)
May 11, 2020
0.1440
0.1440
0.1330
0.1340
373,440
-0.00(-1.69%)
May 08, 2020
0.1448
0.1448
0.1301
0.1363
1,736,300
-0.01(-4.35%)
May 07, 2020
0.1440
0.1450
0.1351
0.1425
836,805
+0.00(+1.42%)
May 06, 2020
0.1450
0.1500
0.1350
0.1405
720,634
-0.00(-1.54%)
May 05, 2020
0.1600
0.1629
0.1421
0.1427
590,933
-0.02(-11.09%)
May 04, 2020
0.1600
0.1680
0.1540
0.1605
738,292
-0.00(-1.53%)
May 01, 2020
0.1500
0.1630
0.1400
0.1630
761,000
+0.01(+5.84%)
Apr 30, 2020
0.1395
0.1594
0.1327
0.1540
803,808
+0.01(+10.39%)
Apr 29, 2020
0.1450
0.1450
0.1375
0.1395
928,930
-0.00(-3.46%)
Apr 28, 2020
0.1590
0.1590
0.1360
0.1445
1,586,919
-0.01(-5.25%)
Apr 27, 2020
0.1700
0.1700
0.1520
0.1525
998,203
-0.01(-5.57%)
Apr 24, 2020
0.1700
0.1700
0.1500
0.1615
1,114,800
-0.01(-3.81%)
Apr 23, 2020
0.1800
0.1800
0.1605
0.1679
929,926
-0.00(-0.65%)
Apr 22, 2020
0.1700
0.1711
0.1600
0.1690
347,027
+0.00(+0.60%)
Apr 21, 2020
0.1600
0.1700
0.1540
0.1680
323,092
+0.01(+5.00%)
Apr 20, 2020
0.1600
0.1650
0.1502
0.1600
480,299
+0.00(+0.50%)
Apr 17, 2020
0.1601
0.1680
0.1550
0.1592
604,000
-0.01(-5.24%)
Apr 16, 2020
0.1720
0.1760
0.1600
0.1680
541,070
-0.00(-1.18%)
Apr 15, 2020
0.1700
0.1749
0.1610
0.1700
353,050
+0.00(+1.13%)
Apr 14, 2020
0.1586
0.1749
0.1500
0.1681
1,261,731
+0.01(+6.59%)
Apr 13, 2020
0.1750
0.1750
0.1450
0.1577
1,123,680
-0.01(-5.00%)
Apr 09, 2020
0.1750
0.1750
0.1501
0.1660
1,153,600
-0.00(-0.60%)
Apr 08, 2020
0.1700
0.1750
0.1550
0.1670
1,264,979
-0.00(-2.91%)
Apr 07, 2020
0.1702
0.1840
0.1600
0.1720
1,225,850
+0.00(+1.12%)
Apr 06, 2020
0.1880
0.1880
0.1631
0.1701
302,778
-0.00(-2.24%)
Apr 03, 2020
0.1600
0.1797
0.1552
0.1740
775,000
+0.01(+8.75%)
Apr 02, 2020
0.1600
0.1892
0.1550
0.1600
1,008,401
+0.00(+0.00%)
Apr 01, 2020
0.1600
0.1650
0.1500
0.1600
1,273,616
-0.02(-9.50%)
Mar 31, 2020
0.1900
0.1900
0.1600
0.1768
909,139
+0.00(+2.79%)
Mar 30, 2020
0.2190
0.2190
0.1635
0.1720
2,287,503
-0.04(-20.37%)
Mar 27, 2020
0.2670
0.2740
0.2000
0.2160
2,100,300
-0.02(-9.62%)
Mar 26, 2020
0.1760
0.2735
0.1710
0.2390
3,133,915
+0.07(+37.36%)
Mar 25, 2020
0.1700
0.1890
0.1601
0.1740
1,083,553
+0.01(+5.45%)
Mar 24, 2020
0.1700
0.1890
0.1525
0.1650
1,146,075
+0.01(+6.45%)
Mar 23, 2020
0.1750
0.1900
0.1505
0.1550
587,555
-0.02(-10.92%)
Mar 20, 2020
0.1740
0.1740
0.1500
0.1740
560,500
+0.00(+0.35%)
Mar 19, 2020
0.1513
0.1765
0.1230
0.1734
1,080,228
+0.01(+4.08%)
Mar 18, 2020
0.1999
0.1999
0.1350
0.1666
666,865
-0.04(-19.13%)
Mar 17, 2020
0.2300
0.2600
0.2000
0.2060
733,008
-0.02(-10.00%)
Mar 16, 2020
0.1799
0.2300
0.1690
0.2289
843,402
+0.06(+32.31%)
Mar 13, 2020
0.1400
0.2000
0.1400
0.1730
769,600
+0.03(+17.29%)
Mar 12, 2020
0.1500
0.1500
0.1251
0.1475
1,166,286
-0.01(-7.75%)
Mar 11, 2020
0.1699
0.1800
0.1420
0.1599
1,098,394
-0.00(-1.96%)
Mar 10, 2020
0.1580
0.2025
0.1500
0.1631
1,875,552
+0.01(+3.23%)
Mar 09, 2020
0.1800
0.1829
0.1000
0.1580
1,782,304
-0.03(-16.00%)
Mar 06, 2020
0.2286
0.2401
0.1820
0.1881
1,918,000
-0.05(-21.59%)
Mar 05, 2020
0.2200
0.2480
0.2001
0.2399
563,763
+0.02(+6.72%)
Mar 04, 2020
0.2500
0.2689
0.2101
0.2248
816,431
-0.01(-4.30%)
Mar 03, 2020
0.2799
0.2999
0.2300
0.2349
1,024,166
-0.04(-16.08%)
Mar 02, 2020
0.2401
0.2800
0.2400
0.2799
985,118
+0.03(+12.05%)
Feb 28, 2020
0.2487
0.2630
0.2230
0.2498
804,300
-0.00(-0.08%)
Feb 27, 2020
0.2850
0.3200
0.2500
0.2500
1,173,763
-0.04(-13.79%)
Feb 26, 2020
0.3200
0.3270
0.2900
0.2900
973,649
-0.03(-9.35%)
Feb 25, 2020
0.3299
0.3299
0.3050
0.3199
774,736
+0.02(+5.58%)
Feb 24, 2020
0.3290
0.3300
0.3000
0.3030
613,752
-0.02(-5.34%)
Feb 21, 2020
0.3200
0.3323
0.3200
0.3201
392,000
+0.01(+2.93%)
Feb 20, 2020
0.3331
0.3424
0.3100
0.3110
896,287
-0.03(-7.52%)
Feb 19, 2020
0.3600
0.3900
0.3000
0.3363
732,359
-0.04(-10.32%)
Feb 18, 2020
0.4300
0.4300
0.2908
0.3750
746,844
-0.02(-6.23%)
Feb 14, 2020
0.3700
0.4400
0.3650
0.3999
1,315,000
+0.03(+8.40%)
Feb 13, 2020
0.2900
0.3810
0.2800
0.3689
1,414,877
+0.07(+22.56%)
Feb 12, 2020
0.3201
0.3300
0.2900
0.3010
1,302,230
+0.01(+3.79%)
Feb 11, 2020
0.3000
0.3399
0.2800
0.2900
1,110,902
-0.02(-5.23%)
Feb 10, 2020
0.3970
0.3970
0.2710
0.3060
1,875,060
-0.06(-15.91%)
Feb 07, 2020
0.3748
0.4000
0.3100
0.3639
1,763,500
-0.05(-11.24%)
Feb 06, 2020
0.3999
0.4180
0.3950
0.4100
443,902
+0.01(+3.59%)
Feb 05, 2020
0.4298
0.4300
0.3903
0.3958
1,173,774
-0.03(-7.42%)
Feb 04, 2020
0.4600
0.4750
0.4211
0.4275
401,362
-0.02(-5.00%)
Feb 03, 2020
0.4498
0.4500
0.4200
0.4500
514,334
+0.03(+6.51%)
Jan 31, 2020
0.4495
0.4600
0.4200
0.4225
204,300
-0.02(-5.03%)
Jan 30, 2020
0.4230
0.4599
0.4200
0.4449
289,617
+0.01(+1.34%)
Jan 29, 2020
0.4300
0.4650
0.4103
0.4390
786,871
-0.02(-3.52%)
Jan 28, 2020
0.5000
0.5285
0.4350
0.4550
933,176
-0.06(-11.31%)
Jan 27, 2020
0.5400
0.5400
0.4702
0.5130
490,321
-0.04(-6.73%)
Jan 24, 2020
0.5020
0.5700
0.5020
0.5500
449,200
+0.04(+7.42%)
Jan 23, 2020
0.5020
0.5200
0.4900
0.5120
215,706
+0.01(+1.99%)
Jan 22, 2020
0.5400
0.5400
0.4800
0.5020
557,492
-0.04(-7.02%)
Jan 21, 2020
0.5700
0.5700
0.5300
0.5399
505,060
-0.02(-3.00%)
Jan 17, 2020
0.5600
0.5900
0.5200
0.5566
543,500
-0.02(-3.20%)
Jan 16, 2020
0.6234
0.6400
0.5600
0.5750
488,863
-0.03(-5.35%)
Jan 15, 2020
0.6270
0.6390
0.5900
0.6075
481,911
-0.03(-3.97%)
Jan 14, 2020
0.6150
0.6450
0.6000
0.6326
559,982
+0.02(+3.79%)
Jan 13, 2020
0.6800
0.6800
0.5750
0.6095
521,916
-0.04(-6.23%)
Jan 10, 2020
0.6699
0.6699
0.6011
0.6500
250,600
-0.01(-0.99%)
Jan 09, 2020
0.6903
0.7000
0.6200
0.6565
833,238
-0.06(-8.82%)
Jan 08, 2020
0.7690
0.7690
0.6811
0.7200
488,941
-0.02(-2.23%)
Jan 07, 2020
0.7750
0.7750
0.7111
0.7364
532,432
-0.01(-1.15%)
Jan 06, 2020
0.8100
0.8547
0.7450
0.7450
1,098,654
-0.06(-6.89%)
Jan 03, 2020
0.8600
0.8600
0.7100
0.8001
1,609,600
-0.05(-5.76%)
Jan 02, 2020
0.6210
0.8490
0.6180
0.8490
2,636,919
+0.23(+37.42%)
Dec 31, 2019
0.4300
0.6190
0.4300
0.6178
1,604,900
+0.19(+43.67%)
Dec 30, 2019
0.4190
0.4360
0.3920
0.4300
772,969
+0.01(+3.22%)
Dec 27, 2019
0.4499
0.4548
0.4100
0.4166
436,300
-0.03(-6.78%)
Dec 26, 2019
0.4320
0.4670
0.4320
0.4469
418,767
+0.01(+1.57%)
Dec 24, 2019
0.4400
0.4600
0.4201
0.4400
257,900
+0.00(+1.13%)
Dec 23, 2019
0.4510
0.4600
0.4201
0.4351
702,431
-0.00(-0.43%)
Dec 20, 2019
0.4351
0.4600
0.4300
0.4370
474,300
-0.03(-6.02%)
Dec 19, 2019
0.4500
0.4850
0.4200
0.4650
590,892
-0.03(-5.22%)
Dec 18, 2019
0.5190
0.5200
0.4811
0.4906
636,687
-0.03(-5.47%)
Dec 17, 2019
0.5500
0.5600
0.5000
0.5190
573,973
-0.03(-4.96%)
Dec 16, 2019
0.6050
0.6100
0.5420
0.5461
595,588
-0.06(-10.11%)
Dec 13, 2019
0.6400
0.6400
0.5945
0.6075
213,800
-0.02(-2.80%)
Dec 12, 2019
0.6700
0.6700
0.5970
0.6250
184,406
+0.01(+0.82%)
Dec 11, 2019
0.6700
0.6800
0.5800
0.6199
205,482
-0.02(-3.14%)
Dec 10, 2019
0.5800
0.6500
0.5450
0.6400
467,981
+0.06(+10.34%)
Dec 09, 2019
0.6000
0.6499
0.5800
0.5800
372,664
-0.01(-1.69%)
Dec 06, 2019
0.5400
0.5990
0.5298
0.5900
373,500
+0.05(+9.46%)
Dec 05, 2019
0.5790
0.5790
0.5100
0.5390
722,368
-0.05(-9.26%)
Dec 04, 2019
0.5849
0.6300
0.5350
0.5940
797,500
+0.01(+2.41%)
Dec 03, 2019
0.6411
0.6411
0.5751
0.5800
1,080,463
-0.09(-13.43%)
Dec 02, 2019
0.7310
0.7428
0.6500
0.6700
370,126
-0.06(-8.22%)
Nov 29, 2019
0.7500
0.7710
0.7300
0.7300
161,200
-0.03(-3.95%)
Nov 27, 2019
0.7800
0.7961
0.7400
0.7600
175,200
-0.04(-4.40%)
Nov 26, 2019
0.7850
0.8550
0.7620
0.7950
134,849
-0.02(-3.04%)
Nov 25, 2019
0.8300
0.8698
0.7700
0.8199
164,395
-0.00(-0.04%)
Nov 22, 2019
0.8800
0.8800
0.8101
0.8202
144,800
-0.03(-3.51%)
Nov 21, 2019
0.8200
0.8650
0.7900
0.8500
258,736
+0.05(+6.25%)
Nov 20, 2019
0.8125
0.8500
0.7550
0.8000
216,020
-0.01(-1.76%)
Nov 19, 2019
0.7422
0.8200
0.7422
0.8143
98,306
+0.06(+8.57%)
Nov 18, 2019
0.8302
0.8850
0.7410
0.7500
278,745
-0.10(-11.76%)
Nov 15, 2019
0.8500
0.8998
0.8100
0.8500
255,300
+0.00(+0.00%)
Nov 14, 2019
0.8850
0.8850
0.7250
0.8500
347,516
-0.02(-2.30%)
Nov 13, 2019
0.8719
0.8900
0.8700
0.8700
148,240
-0.01(-1.24%)
Nov 12, 2019
0.8600
0.9048
0.8600
0.8809
152,773
+0.01(+0.79%)
Nov 11, 2019
0.8999
0.9100
0.8560
0.8740
268,972
+0.02(+2.84%)
Nov 08, 2019
0.8001
0.8798
0.7800
0.8499
244,700
+0.02(+3.01%)
Nov 07, 2019
0.9400
0.9400
0.8000
0.8251
409,575
-0.10(-11.28%)
Nov 06, 2019
0.9500
0.9599
0.8801
0.9300
194,168
-0.04(-4.12%)
Nov 05, 2019
0.9800
1.000
0.9400
0.9700
149,311
-0.03(-3.00%)
Nov 04, 2019
1.030
1.080
0.9500
1.000
342,461
+0.02(+2.04%)
Nov 01, 2019
1.050
1.050
0.9700
0.9800
351,400
-0.02(-2.00%)
Oct 31, 2019
1.000
1.000
0.8400
1.000
247,052
+0.02(+2.04%)
Oct 30, 2019
1.030
1.080
0.9600
0.9800
208,594
-0.07(-6.67%)
Oct 29, 2019
1.090
1.120
0.9800
1.050
486,717
+0.00(+0.00%)
Oct 28, 2019
0.9700
1.090
0.9700
1.050
552,386
+0.07(+7.14%)
Oct 25, 2019
0.9101
1.000
0.9101
0.9800
364,000
+0.06(+7.09%)
Oct 24, 2019
0.9200
0.9500
0.9101
0.9151
219,889
-0.02(-2.65%)
Oct 23, 2019
0.9300
0.9400
0.8900
0.9400
370,111
+0.01(+1.08%)
Oct 22, 2019
0.7782
0.9300
0.7590
0.9300
853,302
+0.15(+19.51%)
Oct 21, 2019
0.7476
0.7840
0.7300
0.7782
495,028
+0.04(+5.16%)
Oct 18, 2019
0.7000
0.7400
0.6800
0.7400
152,000
+0.04(+5.88%)
Oct 17, 2019
0.7073
0.7073
0.6550
0.6989
199,331
-0.00(-0.16%)
Oct 16, 2019
0.7099
0.7449
0.6900
0.7000
257,481
-0.01(-1.39%)
Oct 15, 2019
0.7200
0.7400
0.6701
0.7099
359,707
-0.01(-1.06%)
Oct 14, 2019
0.7625
0.7800
0.7000
0.7175
621,221
-0.05(-6.82%)
Oct 11, 2019
0.7725
0.8000
0.7505
0.7700
178,600
+0.00(+0.00%)
Oct 10, 2019
0.8400
0.8525
0.7620
0.7700
328,689
-0.08(-9.20%)
Oct 09, 2019
0.8401
0.8700
0.8200
0.8480
82,199
-0.00(-0.24%)
Oct 08, 2019
0.8600
0.8899
0.8200
0.8500
92,739
-0.01(-1.55%)
Oct 07, 2019
0.9300
0.9300
0.8600
0.8634
118,463
-0.03(-2.99%)
Oct 04, 2019
0.8800
0.9200
0.8501
0.8900
130,200
+0.01(+1.14%)
Oct 03, 2019
0.9000
0.9440
0.8200
0.8800
809,596
-0.02(-2.21%)
Oct 02, 2019
0.9300
0.9300
0.8200
0.8999
561,917
-0.02(-1.66%)
Oct 01, 2019
1.000
1.000
0.9101
0.9151
354,793
-0.08(-8.49%)
Sep 30, 2019
0.9200
1.000
0.9050
1.000
562,701
+0.06(+6.38%)
Sep 27, 2019
1.000
1.010
0.9300
0.9400
332,900
-0.05(-5.26%)
Sep 26, 2019
1.030
1.100
0.9650
0.9922
184,434
-0.03(-2.73%)
Sep 25, 2019
1.160
1.170
0.9300
1.020
626,436
-0.11(-10.13%)
Sep 24, 2019
1.040
1.160
1.040
1.135
601,911
+0.12(+12.38%)
Sep 23, 2019
1.010
1.060
0.8300
1.010
999,941
+0.09(+9.78%)
Sep 20, 2019
0.7950
0.9500
0.6710
0.9200
1,716,600
+0.13(+16.60%)
Sep 19, 2019
0.9200
0.9435
0.7525
0.7890
1,279,279
-0.16(-16.51%)
Sep 18, 2019
1.040
1.040
0.8700
0.9450
1,188,823
-0.10(-9.13%)
Sep 17, 2019
1.120
1.150
1.000
1.040
619,797
-0.08(-7.56%)
Sep 16, 2019
1.220
1.220
1.120
1.125
136,996
-0.01(-1.32%)
Sep 13, 2019
1.160
1.180
1.140
1.140
175,300
-0.03(-2.56%)
Sep 12, 2019
1.170
1.220
1.150
1.170
284,376
+0.01(+0.69%)
Sep 11, 2019
1.160
1.170
1.140
1.162
166,139
+0.01(+1.04%)
Sep 10, 2019
1.160
1.180
1.140
1.150
152,972
-0.01(-0.86%)
Sep 09, 2019
1.240
1.250
1.160
1.160
380,546
-0.08(-6.45%)
Sep 06, 2019
1.210
1.290
1.160
1.240
295,700
+0.04(+3.16%)
Sep 05, 2019
1.220
1.260
1.110
1.202
393,617
-0.05(-3.84%)
Sep 04, 2019
1.260
1.260
1.200
1.250
312,327
+0.00(+0.40%)
Sep 03, 2019
1.290
1.300
1.210
1.245
407,813
-0.05(-4.23%)
Aug 30, 2019
1.290
1.340
1.290
1.300
93,600
+0.00(+0.00%)
Aug 29, 2019
1.260
1.310
1.260
1.300
139,968
+0.04(+3.17%)
Aug 28, 2019
1.330
1.330
1.260
1.260
181,653
-0.06(-4.26%)
Aug 27, 2019
1.350
1.350
1.280
1.316
116,725
+0.01(+0.46%)
Aug 26, 2019
1.400
1.400
1.300
1.310
275,099
-0.08(-5.76%)
Aug 23, 2019
1.410
1.450
1.345
1.390
302,900
-0.02(-1.42%)
Aug 22, 2019
1.470
1.470
1.350
1.410
239,462
-0.02(-1.40%)
Aug 21, 2019
1.450
1.460
1.350
1.430
471,526
+0.01(+0.85%)
Aug 20, 2019
1.520
1.520
1.400
1.418
125,828
-0.08(-5.28%)
Aug 19, 2019
1.470
1.550
1.420
1.497
140,600
+0.01(+0.47%)
Aug 16, 2019
1.400
1.590
1.370
1.490
161,400
+0.12(+8.76%)
Aug 15, 2019
1.410
1.490
1.350
1.370
244,525
-0.13(-8.67%)
Aug 14, 2019
1.650
1.650
1.410
1.500
288,128
-0.11(-6.83%)
Aug 13, 2019
1.680
1.680
1.580
1.610
291,631
-0.06(-3.59%)
Aug 12, 2019
1.790
1.800
1.560
1.670
898,675
-0.05(-2.91%)
Aug 09, 2019
1.700
1.750
1.660
1.720
163,700
+0.07(+4.24%)
Aug 08, 2019
1.660
1.680
1.610
1.650
124,581
-0.01(-0.60%)
Aug 07, 2019
1.630
1.660
1.530
1.660
241,113
+0.00(+0.30%)
Aug 06, 2019
1.680
1.690
1.640
1.655
200,726
-0.02(-1.49%)
Aug 05, 2019
1.760
1.760
1.630
1.680
280,876
-0.09(-5.08%)
Aug 02, 2019
1.800
1.880
1.710
1.770
335,200
-0.01(-0.56%)
Aug 01, 2019
1.490
1.930
1.460
1.780
1,070,705
+0.31(+21.09%)
Jul 31, 2019
1.390
1.490
1.350
1.470
377,861
+0.12(+8.89%)
Jul 30, 2019
1.340
1.390
1.275
1.350
297,358
+0.01(+0.75%)
Jul 29, 2019
1.480
1.495
1.320
1.340
375,459
-0.10(-6.94%)
Jul 26, 2019
1.320
1.490
1.300
1.440
259,500
+0.08(+5.88%)
Jul 25, 2019
1.380
1.420
1.280
1.360
343,619
-0.04(-2.86%)
Jul 24, 2019
1.510
1.510
1.210
1.400
1,052,400
-0.10(-6.67%)
Jul 23, 2019
1.610
1.630
1.400
1.500
393,566
-0.11(-6.83%)
Jul 22, 2019
1.640
1.680
1.610
1.610
149,466
-0.02(-1.23%)
Jul 19, 2019
1.690
1.690
1.620
1.630
119,200
+0.00(+0.00%)
Jul 18, 2019
1.680
1.715
1.620
1.630
199,192
-0.06(-3.55%)
Jul 17, 2019
1.805
1.820
1.650
1.690
183,623
-0.03(-1.74%)
Jul 16, 2019
1.850
1.850
1.720
1.720
233,654
-0.09(-4.97%)
Jul 15, 2019
1.880
1.960
1.800
1.810
208,245
-0.07(-3.72%)
Jul 12, 2019
1.910
1.990
1.720
1.880
270,600
-0.03(-1.57%)
Jul 11, 2019
1.980
2.000
1.900
1.910
216,885
-0.03(-1.55%)
Jul 10, 2019
1.840
2.000
1.840
1.940
148,242
+0.01(+0.78%)
Jul 09, 2019
1.900
2.000
1.810
1.925
236,300
+0.09(+4.96%)
Jul 08, 2019
1.750
1.840
1.740
1.834
165,818
+0.09(+5.25%)
Jul 05, 2019
1.680
1.760
1.650
1.742
262,900
+0.01(+0.72%)
Jul 03, 2019
1.700
1.800
1.610
1.730
300,200
-0.06(-3.49%)
Jul 02, 2019
2.050
2.050
1.750
1.792
606,267
-0.16(-8.08%)
Jul 01, 2019
2.030
2.150
1.840
1.950
574,398
-0.07(-3.47%)
Jun 28, 2019
2.050
2.050
1.980
2.020
498,700
-0.13(-6.05%)
Jun 27, 2019
2.140
2.190
2.100
2.150
167,900
+0.03(+1.42%)
Jun 26, 2019
2.150
2.200
2.120
2.120
89,045
-0.02(-0.93%)
Jun 25, 2019
2.150
2.260
2.140
2.140
89,945
-0.07(-3.17%)
Jun 24, 2019
2.260
2.400
2.140
2.210
155,175
+0.00(+0.00%)
Jun 21, 2019
2.340
2.430
2.150
2.210
184,100
-0.19(-7.88%)
Jun 20, 2019
2.500
2.510
2.270
2.399
286,965
-0.05(-2.08%)
Jun 19, 2019
2.270
2.500
2.250
2.450
287,058
+0.20(+8.89%)
Jun 18, 2019
2.090
2.350
2.080
2.250
334,520
+0.16(+7.66%)
Jun 17, 2019
2.090
2.090
2.030
2.090
267,297
+0.07(+3.47%)
Jun 14, 2019
2.060
2.150
1.920
2.020
551,800
-0.11(-5.16%)
Jun 13, 2019
2.500
2.500
2.000
2.130
1,080,230
-0.37(-14.80%)
Jun 12, 2019
2.730
2.735
2.400
2.500
343,734
-0.21(-7.75%)
Jun 11, 2019
2.750
2.800
2.710
2.710
86,625
-0.04(-1.45%)
Jun 10, 2019
2.800
2.850
2.730
2.750
151,030
-0.01(-0.36%)
Jun 07, 2019
2.850
2.850
2.750
2.760
134,700
+0.00(+0.00%)
Jun 06, 2019
2.720
2.890
2.680
2.760
238,844
+0.00(+0.00%)
Jun 05, 2019
2.860
2.880
2.700
2.760
112,296
-0.07(-2.47%)
Jun 04, 2019
2.700
2.900
2.700
2.830
102,536
+0.06(+2.35%)
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.