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
)
0.1995
-0.0030 (-1.48%)
Streaming Delayed Price
Updated: 3:59 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 31, 2023
0.4050
0.4398
0.4000
0.4050
157,169
-0.00(-1.22%)
May 30, 2023
0.4100
0.4400
0.4000
0.4100
273,639
+0.00(+0.00%)
May 26, 2023
0.4002
0.4100
0.4000
0.4100
127,988
+0.00(+1.23%)
May 25, 2023
0.4200
0.4397
0.4002
0.4050
132,101
-0.02(-5.81%)
May 24, 2023
0.4300
0.4400
0.4200
0.4300
110,897
+0.00(+0.47%)
May 23, 2023
0.4251
0.4400
0.4251
0.4280
119,738
-0.00(-0.47%)
May 22, 2023
0.4400
0.4600
0.4250
0.4300
249,080
-0.03(-6.52%)
May 19, 2023
0.4300
0.4700
0.4300
0.4600
227,354
+0.01(+2.22%)
May 18, 2023
0.4200
0.4680
0.4200
0.4500
169,421
+0.01(+3.21%)
May 17, 2023
0.4680
0.4680
0.4300
0.4360
63,422
-0.01(-3.11%)
May 16, 2023
0.4400
0.4701
0.4060
0.4500
191,655
+0.00(+0.11%)
May 15, 2023
0.4320
0.4900
0.4320
0.4495
293,289
-0.04(-8.27%)
May 12, 2023
0.4800
0.5000
0.4600
0.4900
154,681
+0.01(+1.03%)
May 11, 2023
0.5200
0.5200
0.4652
0.4850
244,638
-0.04(-6.73%)
May 10, 2023
0.4819
0.5400
0.4700
0.5200
695,344
+0.03(+5.05%)
May 09, 2023
0.4700
0.4950
0.4010
0.4950
517,530
+0.02(+4.21%)
May 08, 2023
0.4700
0.4950
0.4460
0.4750
141,455
+0.01(+1.06%)
May 05, 2023
0.4370
0.4700
0.4100
0.4700
875,398
+0.05(+10.61%)
May 04, 2023
0.3675
0.4300
0.3675
0.4249
889,042
+0.05(+14.07%)
May 03, 2023
0.3653
0.3925
0.3650
0.3725
384,986
-0.01(-1.97%)
May 02, 2023
0.3703
0.3890
0.3620
0.3800
354,156
-0.00(-0.55%)
May 01, 2023
0.3850
0.4000
0.3750
0.3821
308,147
-0.00(-0.10%)
Apr 28, 2023
0.3875
0.3950
0.3752
0.3825
288,410
-0.01(-2.92%)
Apr 27, 2023
0.3800
0.4100
0.3776
0.3940
360,374
+0.01(+3.03%)
Apr 26, 2023
0.3900
0.3900
0.3772
0.3824
116,223
+0.01(+1.97%)
Apr 25, 2023
0.3650
0.3900
0.3650
0.3750
114,945
-0.00(-0.66%)
Apr 24, 2023
0.3925
0.4000
0.3700
0.3775
176,368
-0.01(-2.33%)
Apr 21, 2023
0.3900
0.4000
0.3850
0.3865
215,132
-0.02(-5.57%)
Apr 20, 2023
0.4072
0.4248
0.3900
0.4093
123,946
-0.01(-2.50%)
Apr 19, 2023
0.4345
0.4400
0.3780
0.4198
301,846
-0.02(-3.47%)
Apr 18, 2023
0.3819
0.4400
0.3650
0.4349
770,653
+0.04(+11.51%)
Apr 17, 2023
0.3675
0.3900
0.3675
0.3900
93,222
+0.01(+2.63%)
Apr 14, 2023
0.3800
0.3850
0.3600
0.3800
126,715
+0.00(+0.00%)
Apr 13, 2023
0.3850
0.3895
0.3600
0.3800
474,336
-0.01(-1.30%)
Apr 12, 2023
0.3800
0.4000
0.3721
0.3850
87,427
-0.02(-3.75%)
Apr 11, 2023
0.3800
0.4000
0.3600
0.4000
150,484
+0.01(+1.27%)
Apr 10, 2023
0.3800
0.3950
0.3650
0.3950
169,431
+0.02(+3.95%)
Apr 06, 2023
0.3600
0.3900
0.3600
0.3800
174,327
+0.00(+0.00%)
Apr 05, 2023
0.3800
0.3800
0.3700
0.3800
190,408
+0.00(+0.05%)
Apr 04, 2023
0.3800
0.3999
0.3700
0.3798
150,848
-0.01(-2.62%)
Apr 03, 2023
0.3925
0.4000
0.3708
0.3900
309,119
-0.00(-0.64%)
Mar 31, 2023
0.3703
0.4000
0.3703
0.3925
164,730
-0.00(-0.88%)
Mar 30, 2023
0.3900
0.3960
0.3600
0.3960
316,476
+0.02(+5.60%)
Mar 29, 2023
0.3783
0.3900
0.3750
0.3750
154,579
-0.01(-3.55%)
Mar 28, 2023
0.3950
0.4100
0.3758
0.3888
264,641
-0.01(-2.19%)
Mar 27, 2023
0.3755
0.4000
0.3755
0.3975
236,222
+0.02(+4.61%)
Mar 24, 2023
0.3760
0.3970
0.3750
0.3800
120,778
+0.00(+0.00%)
Mar 23, 2023
0.3800
0.4000
0.3750
0.3800
138,004
-0.01(-2.56%)
Mar 22, 2023
0.4010
0.4020
0.3900
0.3900
1,569,179
-0.02(-4.41%)
Mar 21, 2023
0.4200
0.4375
0.4000
0.4080
323,551
-0.01(-2.86%)
Mar 20, 2023
0.4050
0.4400
0.4050
0.4200
70,329
+0.01(+2.19%)
Mar 17, 2023
0.4050
0.4400
0.4050
0.4110
49,760
-0.01(-3.34%)
Mar 16, 2023
0.4151
0.4400
0.4032
0.4252
115,759
-0.00(-1.12%)
Mar 15, 2023
0.4100
0.4300
0.4100
0.4300
92,813
+0.01(+1.32%)
Mar 14, 2023
0.4100
0.4300
0.4052
0.4244
125,119
-0.01(-1.30%)
Mar 13, 2023
0.4200
0.4478
0.4030
0.4300
308,233
-0.02(-3.97%)
Mar 10, 2023
0.4500
0.4548
0.4053
0.4478
311,520
-0.01(-1.56%)
Mar 09, 2023
0.4800
0.4848
0.4352
0.4549
225,176
-0.02(-3.21%)
Mar 08, 2023
0.4689
0.4850
0.4502
0.4700
276,428
+0.00(+0.00%)
Mar 07, 2023
0.4700
0.4700
0.4350
0.4700
115,251
+0.00(+0.00%)
Mar 06, 2023
0.4500
0.4700
0.4300
0.4700
301,379
+0.02(+4.47%)
Mar 03, 2023
0.4450
0.4600
0.4300
0.4499
336,891
+0.00(+1.10%)
Mar 02, 2023
0.4410
0.4700
0.4300
0.4450
130,008
+0.01(+1.14%)
Mar 01, 2023
0.4307
0.4500
0.4300
0.4400
133,289
+0.01(+2.14%)
Feb 28, 2023
0.4500
0.4700
0.4300
0.4308
303,444
-0.02(-5.32%)
Feb 27, 2023
0.4520
0.4700
0.4432
0.4550
207,380
-0.00(-1.02%)
Feb 24, 2023
0.4610
0.4700
0.4550
0.4597
65,200
-0.01(-2.19%)
Feb 23, 2023
0.4550
0.4700
0.4505
0.4700
198,371
+0.00(+1.08%)
Feb 22, 2023
0.4800
0.4800
0.4551
0.4650
138,804
-0.01(-3.12%)
Feb 21, 2023
0.4900
0.4900
0.4545
0.4800
137,519
+0.01(+1.59%)
Feb 17, 2023
0.4320
0.4980
0.4235
0.4725
370,251
+0.02(+5.23%)
Feb 16, 2023
0.4211
0.4495
0.4211
0.4490
190,846
+0.01(+3.27%)
Feb 15, 2023
0.4400
0.4500
0.4150
0.4348
147,618
-0.00(-0.05%)
Feb 14, 2023
0.4300
0.4500
0.4175
0.4350
264,816
-0.00(-1.02%)
Feb 13, 2023
0.4300
0.4400
0.4100
0.4395
105,820
+0.02(+3.90%)
Feb 10, 2023
0.3969
0.4400
0.3969
0.4230
206,133
+0.01(+3.25%)
Feb 09, 2023
0.4092
0.4097
0.4010
0.4097
125,939
+0.00(+0.00%)
Feb 08, 2023
0.4100
0.4265
0.4000
0.4097
133,014
-0.01(-2.45%)
Feb 07, 2023
0.4110
0.4400
0.4002
0.4200
341,141
+0.00(+0.00%)
Feb 06, 2023
0.4300
0.4400
0.4110
0.4200
232,409
-0.02(-3.45%)
Feb 03, 2023
0.4395
0.4400
0.4000
0.4350
155,037
+0.01(+2.59%)
Feb 02, 2023
0.4200
0.4475
0.4188
0.4240
492,322
+0.00(+0.93%)
Feb 01, 2023
0.4104
0.4300
0.3990
0.4201
355,352
+0.01(+2.56%)
Jan 31, 2023
0.4022
0.4200
0.3932
0.4096
366,954
+0.00(+1.14%)
Jan 30, 2023
0.4050
0.4120
0.4000
0.4050
66,374
-0.01(-1.70%)
Jan 27, 2023
0.3910
0.4150
0.3910
0.4120
278,392
+0.02(+4.83%)
Jan 26, 2023
0.4000
0.4000
0.3801
0.3930
115,758
-0.01(-1.75%)
Jan 25, 2023
0.3810
0.4000
0.3604
0.4000
321,796
+0.02(+5.26%)
Jan 24, 2023
0.3831
0.3900
0.3706
0.3800
219,892
-0.01(-2.56%)
Jan 23, 2023
0.3850
0.4048
0.3850
0.3900
229,462
-0.01(-1.27%)
Jan 20, 2023
0.4000
0.4150
0.3802
0.3950
89,432
+0.02(+3.95%)
Jan 19, 2023
0.3950
0.4150
0.3800
0.3800
283,404
-0.02(-5.00%)
Jan 18, 2023
0.4050
0.4150
0.3801
0.4000
304,350
+0.00(+0.00%)
Jan 17, 2023
0.4197
0.4200
0.3841
0.4000
490,988
-0.02(-4.69%)
Jan 13, 2023
0.4200
0.4200
0.3850
0.4197
275,606
+0.00(+0.00%)
Jan 12, 2023
0.4100
0.4200
0.3950
0.4197
686,669
+0.00(+0.41%)
Jan 11, 2023
0.4200
0.4200
0.4000
0.4180
141,456
-0.00(-0.48%)
Jan 10, 2023
0.3850
0.4200
0.3800
0.4200
189,567
+0.03(+8.02%)
Jan 09, 2023
0.4000
0.4200
0.3850
0.3888
160,038
-0.01(-2.80%)
Jan 06, 2023
0.3900
0.4200
0.3900
0.4000
84,867
-0.01(-2.44%)
Jan 05, 2023
0.3811
0.4100
0.3800
0.4100
281,430
+0.00(+1.23%)
Jan 04, 2023
0.4300
0.4350
0.3805
0.4050
238,109
-0.01(-3.57%)
Jan 03, 2023
0.3650
0.4200
0.3470
0.4200
520,953
+0.06(+17.91%)
Dec 30, 2022
0.3400
0.3799
0.3277
0.3562
442,154
+0.00(+0.34%)
Dec 29, 2022
0.3510
0.3795
0.3401
0.3550
529,396
-0.02(-6.46%)
Dec 28, 2022
0.3600
0.3999
0.3400
0.3795
792,584
-0.03(-7.44%)
Dec 27, 2022
0.3805
0.4195
0.3600
0.4100
345,185
+0.03(+7.89%)
Dec 23, 2022
0.3500
0.4050
0.3500
0.3800
831,413
-0.02(-3.80%)
Dec 22, 2022
0.3580
0.4020
0.3542
0.3950
604,051
+0.03(+9.12%)
Dec 21, 2022
0.3600
0.3620
0.3255
0.3620
667,385
+0.00(+1.26%)
Dec 20, 2022
0.3898
0.4000
0.2801
0.3575
2,886,098
-0.03(-8.33%)
Dec 19, 2022
0.4000
0.4200
0.3700
0.3900
387,647
+0.00(+0.00%)
Dec 16, 2022
0.3800
0.4300
0.3650
0.3900
390,388
-0.01(-1.27%)
Dec 15, 2022
0.4050
0.4235
0.3521
0.3950
640,998
-0.01(-2.71%)
Dec 14, 2022
0.4200
0.4450
0.4050
0.4060
275,448
-0.01(-3.33%)
Dec 13, 2022
0.4275
0.4490
0.4100
0.4200
258,613
-0.01(-1.75%)
Dec 12, 2022
0.4102
0.4555
0.4100
0.4275
732,754
-0.04(-8.06%)
Dec 09, 2022
0.4250
0.4700
0.4200
0.4650
1,281,124
-0.01(-2.21%)
Dec 08, 2022
0.4900
0.5050
0.4700
0.4755
529,311
-0.04(-8.52%)
Dec 07, 2022
0.5050
0.5267
0.4902
0.5198
469,328
-0.02(-2.80%)
Dec 06, 2022
0.5600
0.5600
0.5000
0.5348
415,579
-0.02(-2.76%)
Dec 05, 2022
0.5300
0.5795
0.5300
0.5500
820,216
+0.03(+5.77%)
Dec 02, 2022
0.5400
0.5440
0.5111
0.5200
471,701
-0.02(-3.65%)
Dec 01, 2022
0.5200
0.5400
0.5000
0.5397
236,488
+0.01(+1.54%)
Nov 30, 2022
0.5100
0.5315
0.5021
0.5315
210,419
+0.02(+4.22%)
Nov 29, 2022
0.5001
0.5200
0.5000
0.5100
219,908
+0.01(+2.00%)
Nov 28, 2022
0.5400
0.5450
0.5000
0.5000
181,563
-0.03(-5.66%)
Nov 25, 2022
0.5450
0.5490
0.5275
0.5300
40,179
+0.01(+1.05%)
Nov 23, 2022
0.5300
0.5397
0.5150
0.5245
163,330
-0.02(-2.78%)
Nov 22, 2022
0.5200
0.5415
0.5070
0.5395
76,349
+0.01(+1.98%)
Nov 21, 2022
0.5175
0.5400
0.5000
0.5290
273,610
+0.01(+1.73%)
Nov 18, 2022
0.5175
0.5400
0.5100
0.5200
142,454
-0.01(-2.35%)
Nov 17, 2022
0.5300
0.5400
0.5200
0.5325
137,799
-0.01(-1.39%)
Nov 16, 2022
0.5110
0.5600
0.5110
0.5400
356,807
-0.03(-5.48%)
Nov 15, 2022
0.5700
0.5823
0.5202
0.5713
414,958
+0.00(+0.76%)
Nov 14, 2022
0.5400
0.5800
0.5300
0.5670
817,275
+0.03(+5.98%)
Nov 11, 2022
0.5001
0.5400
0.5000
0.5350
209,052
+0.04(+7.00%)
Nov 10, 2022
0.5002
0.5500
0.4900
0.5000
393,972
-0.01(-1.96%)
Nov 09, 2022
0.5400
0.5990
0.5010
0.5100
488,133
+0.00(+0.00%)
Nov 08, 2022
0.5010
0.5300
0.4900
0.5100
309,364
-0.00(-0.86%)
Nov 07, 2022
0.5300
0.5534
0.5010
0.5144
462,758
-0.01(-1.04%)
Nov 04, 2022
0.5200
0.5290
0.5100
0.5198
157,628
-0.00(-0.04%)
Nov 03, 2022
0.5203
0.5400
0.4851
0.5200
278,467
+0.01(+1.96%)
Nov 02, 2022
0.5300
0.5500
0.5001
0.5100
176,745
-0.03(-5.56%)
Nov 01, 2022
0.5500
0.5595
0.5310
0.5400
88,894
-0.01(-1.82%)
Oct 31, 2022
0.5100
0.5598
0.4892
0.5500
411,413
+0.03(+6.18%)
Oct 28, 2022
0.5300
0.5499
0.5100
0.5180
106,446
-0.01(-2.26%)
Oct 27, 2022
0.5499
0.5499
0.5100
0.5300
108,436
-0.01(-1.03%)
Oct 26, 2022
0.5200
0.5400
0.4937
0.5355
207,548
+0.02(+2.98%)
Oct 25, 2022
0.5300
0.5448
0.4924
0.5200
294,369
+0.01(+1.96%)
Oct 24, 2022
0.5450
0.5500
0.4895
0.5100
544,039
-0.03(-5.56%)
Oct 21, 2022
0.5500
0.5600
0.5150
0.5400
324,247
-0.03(-5.26%)
Oct 20, 2022
0.5800
0.5800
0.5459
0.5700
190,811
+0.00(+0.00%)
Oct 19, 2022
0.5900
0.5945
0.5600
0.5700
112,603
+0.00(+0.00%)
Oct 18, 2022
0.5689
0.5990
0.5550
0.5700
369,161
-0.01(-1.72%)
Oct 17, 2022
0.5500
0.5900
0.5300
0.5800
706,850
+0.02(+4.50%)
Oct 14, 2022
0.5775
0.5800
0.5500
0.5550
206,206
-0.01(-0.89%)
Oct 13, 2022
0.5070
0.5680
0.5060
0.5600
318,635
+0.04(+7.69%)
Oct 12, 2022
0.5262
0.5298
0.5050
0.5200
160,634
-0.02(-2.95%)
Oct 11, 2022
0.5990
0.5990
0.5260
0.5358
259,153
-0.06(-9.95%)
Oct 10, 2022
0.6001
0.6272
0.5451
0.5950
578,293
-0.06(-8.46%)
Oct 07, 2022
0.6291
0.6940
0.4850
0.6500
2,373,524
+0.06(+10.17%)
Oct 06, 2022
0.4296
0.6000
0.4175
0.5900
1,046,905
+0.16(+38.08%)
Oct 05, 2022
0.4296
0.4296
0.4102
0.4273
152,218
+0.02(+4.17%)
Oct 04, 2022
0.4185
0.4296
0.4100
0.4102
276,006
-0.01(-1.98%)
Oct 03, 2022
0.4300
0.4380
0.4000
0.4185
243,305
-0.01(-3.42%)
Sep 30, 2022
0.4151
0.4550
0.4151
0.4333
160,850
-0.00(-1.10%)
Sep 29, 2022
0.4400
0.4610
0.4151
0.4381
289,622
-0.00(-0.43%)
Sep 28, 2022
0.4200
0.4500
0.4100
0.4400
202,618
+0.00(+0.00%)
Sep 27, 2022
0.4108
0.4500
0.4108
0.4400
110,334
+0.01(+2.33%)
Sep 26, 2022
0.4400
0.4600
0.4010
0.4300
322,714
+0.00(+0.00%)
Sep 23, 2022
0.4540
0.4540
0.4100
0.4300
510,134
-0.02(-4.57%)
Sep 22, 2022
0.4600
0.4700
0.4010
0.4506
1,045,570
-0.02(-3.57%)
Sep 21, 2022
0.4851
0.4851
0.4602
0.4673
275,612
-0.02(-3.67%)
Sep 20, 2022
0.4900
0.5200
0.4700
0.4851
151,485
-0.01(-2.98%)
Sep 19, 2022
0.5300
0.5300
0.4700
0.5000
294,396
-0.03(-5.66%)
Sep 16, 2022
0.5590
0.5590
0.5020
0.5300
208,646
-0.01(-0.93%)
Sep 15, 2022
0.5200
0.5424
0.5100
0.5350
179,406
+0.00(+0.73%)
Sep 14, 2022
0.5200
0.5425
0.5100
0.5311
102,094
+0.01(+1.18%)
Sep 13, 2022
0.5450
0.5450
0.5000
0.5249
354,880
+0.00(+0.94%)
Sep 12, 2022
0.5750
0.5792
0.4425
0.5200
2,758,588
-0.05(-9.57%)
Sep 09, 2022
0.5640
0.5790
0.5502
0.5750
172,948
+0.01(+2.50%)
Sep 08, 2022
0.5800
0.5800
0.5600
0.5610
239,968
-0.01(-2.43%)
Sep 07, 2022
0.5900
0.5998
0.5610
0.5750
200,888
-0.01(-0.86%)
Sep 06, 2022
0.5900
0.6000
0.5600
0.5800
419,748
-0.01(-1.69%)
Sep 02, 2022
0.5790
0.6100
0.5750
0.5900
257,418
+0.01(+0.85%)
Sep 01, 2022
0.6200
0.6200
0.5700
0.5850
224,968
-0.03(-4.10%)
Aug 31, 2022
0.5955
0.6300
0.5955
0.6100
370,183
+0.01(+1.67%)
Aug 30, 2022
0.6099
0.6200
0.5970
0.6000
222,409
-0.01(-1.62%)
Aug 29, 2022
0.6010
0.6388
0.6001
0.6099
336,373
-0.01(-1.47%)
Aug 26, 2022
0.6350
0.6500
0.6010
0.6190
238,802
-0.02(-2.52%)
Aug 25, 2022
0.6200
0.6500
0.6160
0.6350
161,511
+0.02(+3.42%)
Aug 24, 2022
0.6088
0.6200
0.5950
0.6140
179,857
+0.01(+0.85%)
Aug 23, 2022
0.6300
0.6397
0.5900
0.6088
262,342
-0.01(-1.81%)
Aug 22, 2022
0.6100
0.6400
0.5900
0.6200
345,718
+0.01(+1.64%)
Aug 19, 2022
0.6000
0.6350
0.5900
0.6100
317,537
-0.01(-1.61%)
Aug 18, 2022
0.6000
0.6500
0.6000
0.6200
329,918
+0.00(+0.40%)
Aug 17, 2022
0.6100
0.6403
0.6100
0.6175
178,178
-0.03(-4.78%)
Aug 16, 2022
0.6200
0.6638
0.6200
0.6485
298,032
-0.01(-0.99%)
Aug 15, 2022
0.6600
0.6700
0.6250
0.6550
317,599
-0.00(-0.30%)
Aug 12, 2022
0.6355
0.6626
0.6300
0.6570
265,971
+0.02(+3.29%)
Aug 11, 2022
0.6111
0.6550
0.6110
0.6361
243,870
+0.01(+1.78%)
Aug 10, 2022
0.6200
0.6483
0.6100
0.6250
436,510
+0.00(+0.03%)
Aug 09, 2022
0.7000
0.7000
0.5900
0.6248
759,553
-0.08(-10.74%)
Aug 08, 2022
0.7000
0.7198
0.6800
0.7000
487,812
+0.00(+0.00%)
Aug 05, 2022
0.6901
0.7199
0.6900
0.7000
112,451
+0.01(+1.45%)
Aug 04, 2022
0.7100
0.7400
0.6900
0.6900
203,855
-0.03(-4.79%)
Aug 03, 2022
0.7200
0.7300
0.7003
0.7247
240,932
+0.01(+1.36%)
Aug 02, 2022
0.7000
0.7150
0.6800
0.7150
325,984
+0.02(+2.44%)
Aug 01, 2022
0.7226
0.7251
0.6928
0.6980
314,708
-0.03(-3.72%)
Jul 29, 2022
0.7380
0.7400
0.7000
0.7250
261,618
-0.01(-1.63%)
Jul 28, 2022
0.7500
0.7500
0.7030
0.7370
232,698
+0.00(+0.27%)
Jul 27, 2022
0.7300
0.7400
0.7000
0.7350
153,685
+0.01(+1.06%)
Jul 26, 2022
0.7500
0.7650
0.7000
0.7273
336,993
-0.03(-3.92%)
Jul 25, 2022
0.7550
0.7700
0.7000
0.7570
391,314
-0.00(-0.39%)
Jul 22, 2022
0.7600
0.7699
0.7200
0.7600
303,141
+0.01(+1.33%)
Jul 21, 2022
0.7700
0.7700
0.7280
0.7500
285,375
-0.02(-1.96%)
Jul 20, 2022
0.7400
0.7699
0.7250
0.7650
581,643
+0.04(+5.52%)
Jul 19, 2022
0.7400
0.7490
0.6811
0.7250
1,228,699
-0.01(-0.68%)
Jul 18, 2022
0.7050
0.7300
0.6500
0.7300
905,698
+0.03(+4.29%)
Jul 15, 2022
0.6790
0.7047
0.6200
0.7000
635,091
+0.02(+3.09%)
Jul 14, 2022
0.6060
0.6790
0.6060
0.6790
238,943
+0.01(+1.34%)
Jul 13, 2022
0.6200
0.6750
0.6011
0.6700
271,018
+0.04(+5.51%)
Jul 12, 2022
0.5800
0.6790
0.5600
0.6350
696,559
+0.07(+11.40%)
Jul 11, 2022
0.5655
0.5899
0.5510
0.5700
64,569
-0.01(-1.72%)
Jul 08, 2022
0.5651
0.5899
0.5500
0.5800
199,873
+0.01(+1.74%)
Jul 07, 2022
0.5335
0.5930
0.5325
0.5701
381,733
+0.02(+4.51%)
Jul 06, 2022
0.5000
0.5455
0.5000
0.5455
380,315
+0.04(+7.26%)
Jul 05, 2022
0.4800
0.5130
0.4500
0.5086
350,650
+0.03(+5.96%)
Jul 01, 2022
0.4550
0.4900
0.4500
0.4800
339,968
+0.01(+2.13%)
Jun 30, 2022
0.4500
0.4700
0.4400
0.4700
221,920
+0.02(+4.44%)
Jun 29, 2022
0.4600
0.4800
0.4400
0.4500
414,336
-0.02(-4.26%)
Jun 28, 2022
0.4751
0.4900
0.4517
0.4700
186,866
-0.00(-0.21%)
Jun 27, 2022
0.5200
0.5200
0.4610
0.4710
201,368
+0.01(+2.39%)
Jun 24, 2022
0.4600
0.5100
0.4500
0.4600
263,746
+0.00(+1.08%)
Jun 23, 2022
0.4700
0.5100
0.4500
0.4551
936,054
-0.02(-4.15%)
Jun 22, 2022
0.4900
0.5000
0.4543
0.4748
507,972
-0.01(-1.10%)
Jun 21, 2022
0.4901
0.5190
0.4800
0.4801
594,653
-0.04(-7.50%)
Jun 17, 2022
0.4800
0.5200
0.4800
0.5190
472,786
+0.04(+8.13%)
Jun 16, 2022
0.5000
0.5200
0.4800
0.4800
258,793
-0.04(-7.69%)
Jun 15, 2022
0.5003
0.5200
0.4800
0.5200
575,737
+0.01(+1.96%)
Jun 14, 2022
0.5350
0.5700
0.5000
0.5100
589,482
-0.02(-3.77%)
Jun 13, 2022
0.5600
0.5600
0.4700
0.5300
1,087,883
-0.05(-8.32%)
Jun 10, 2022
0.5900
0.6050
0.5761
0.5781
380,983
-0.01(-2.02%)
Jun 09, 2022
0.6200
0.6300
0.5833
0.5900
179,614
-0.04(-5.74%)
Jun 08, 2022
0.6100
0.6299
0.6100
0.6259
213,762
+0.00(+0.32%)
Jun 07, 2022
0.6000
0.6300
0.6000
0.6239
174,744
-0.00(-0.68%)
Jun 06, 2022
0.6005
0.6294
0.5960
0.6282
206,845
+0.02(+2.98%)
Jun 03, 2022
0.6100
0.6200
0.5900
0.6100
181,632
+0.01(+1.67%)
Jun 02, 2022
0.6400
0.6400
0.5900
0.6000
347,274
-0.02(-3.23%)
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.