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
Choom Hldgs Inc
(OP:
CHOOF
)
N/A
UNCHANGED
Last Price
Updated: 2:53 PM EST, Feb 15, 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 28, 2021
0.0760
0.0794
0.0710
0.0766
153,406
+0.00(+0.79%)
May 27, 2021
0.0794
0.0824
0.0760
0.0760
85,737
-0.00(-4.88%)
May 26, 2021
0.0800
0.0871
0.0768
0.0799
166,505
-0.00(-0.13%)
May 25, 2021
0.0750
0.0800
0.0732
0.0800
92,661
+0.00(+6.52%)
May 24, 2021
0.0709
0.0812
0.0700
0.0751
242,265
+0.00(+0.67%)
May 21, 2021
0.0762
0.0762
0.0722
0.0746
164,805
-0.00(-3.62%)
May 20, 2021
0.0685
0.0799
0.0685
0.0774
145,429
+0.00(+3.20%)
May 19, 2021
0.0824
0.0880
0.0741
0.0750
169,477
-0.01(-10.07%)
May 18, 2021
0.0869
0.0869
0.0740
0.0834
94,483
+0.00(+4.25%)
May 17, 2021
0.0694
0.0866
0.0694
0.0800
72,058
+0.01(+7.67%)
May 14, 2021
0.0760
0.0760
0.0692
0.0743
88,374
-0.00(-1.07%)
May 13, 2021
0.0725
0.0794
0.0722
0.0751
200,500
-0.00(-1.18%)
May 12, 2021
0.0728
0.0863
0.0728
0.0760
138,687
-0.00(-4.40%)
May 11, 2021
0.0832
0.0833
0.0739
0.0795
139,082
-0.00(-4.33%)
May 10, 2021
0.0839
0.0871
0.0760
0.0831
212,995
+0.00(+3.87%)
May 07, 2021
0.0766
0.0835
0.0766
0.0800
78,042
+0.00(+0.00%)
May 06, 2021
0.0758
0.0858
0.0758
0.0800
248,164
-0.00(-0.50%)
May 05, 2021
0.0763
0.0861
0.0763
0.0804
138,268
-0.00(-0.74%)
May 04, 2021
0.0832
0.0896
0.0800
0.0810
239,024
-0.00(-4.71%)
May 03, 2021
0.0801
0.0905
0.0760
0.0850
382,543
-0.00(-1.28%)
Apr 30, 2021
0.0800
0.0867
0.0800
0.0861
268,900
+0.00(+1.41%)
Apr 29, 2021
0.0853
0.0863
0.0800
0.0849
359,540
-0.00(-1.39%)
Apr 28, 2021
0.0899
0.0899
0.0839
0.0861
142,614
-0.00(-2.60%)
Apr 27, 2021
0.0790
0.0895
0.0790
0.0884
239,393
+0.00(+2.55%)
Apr 26, 2021
0.0860
0.0895
0.0820
0.0862
70,858
-0.00(-0.12%)
Apr 23, 2021
0.0980
0.0980
0.0801
0.0863
97,700
+0.00(+4.10%)
Apr 22, 2021
0.0889
0.0929
0.0760
0.0829
381,583
-0.00(-1.31%)
Apr 21, 2021
0.0851
0.0874
0.0800
0.0840
230,419
-0.00(-2.33%)
Apr 20, 2021
0.0960
0.0960
0.0830
0.0860
511,322
-0.00(-2.27%)
Apr 19, 2021
0.0806
0.0980
0.0800
0.0880
570,804
-0.01(-5.88%)
Apr 16, 2021
0.1000
0.1000
0.0828
0.0935
271,700
-0.00(-3.61%)
Apr 15, 2021
0.0862
0.0997
0.0862
0.0970
246,145
+0.01(+7.78%)
Apr 14, 2021
0.0958
0.0975
0.0831
0.0900
1,452,077
-0.00(-1.85%)
Apr 13, 2021
0.0998
0.1000
0.0879
0.0917
920,356
-0.01(-8.12%)
Apr 12, 2021
0.0940
0.1009
0.0940
0.0998
217,754
-0.00(-4.41%)
Apr 09, 2021
0.0979
0.1052
0.0970
0.1044
269,400
+0.01(+7.63%)
Apr 08, 2021
0.0937
0.1042
0.0927
0.0970
152,630
-0.00(-0.31%)
Apr 07, 2021
0.0858
0.1000
0.0858
0.0973
145,760
+0.01(+10.82%)
Apr 06, 2021
0.1016
0.1016
0.0878
0.0878
283,596
-0.01(-7.87%)
Apr 05, 2021
0.1006
0.1011
0.0900
0.0953
462,248
-0.01(-5.36%)
Apr 01, 2021
0.0960
0.1041
0.0955
0.1007
272,700
-0.00(-0.30%)
Mar 31, 2021
0.1000
0.1041
0.0979
0.1010
501,937
+0.00(+1.00%)
Mar 30, 2021
0.1080
0.1080
0.1000
0.1000
429,066
-0.00(-3.10%)
Mar 29, 2021
0.1108
0.1135
0.1030
0.1032
374,122
-0.01(-6.86%)
Mar 26, 2021
0.0972
0.1125
0.0972
0.1108
447,500
+0.00(+3.45%)
Mar 25, 2021
0.1100
0.1250
0.1019
0.1071
531,078
-0.01(-9.24%)
Mar 24, 2021
0.1243
0.1260
0.1161
0.1180
271,209
-0.00(-3.28%)
Mar 23, 2021
0.1214
0.1324
0.1207
0.1220
437,622
-0.00(-2.32%)
Mar 22, 2021
0.1350
0.1350
0.1233
0.1249
265,059
-0.00(-0.08%)
Mar 19, 2021
0.1273
0.1320
0.1242
0.1250
190,500
-0.01(-4.94%)
Mar 18, 2021
0.1315
0.1338
0.1250
0.1315
354,890
+0.00(+0.00%)
Mar 17, 2021
0.1350
0.1350
0.1250
0.1315
138,395
-0.00(-1.20%)
Mar 16, 2021
0.1320
0.1376
0.1260
0.1331
578,554
+0.00(+0.45%)
Mar 15, 2021
0.1328
0.1340
0.1280
0.1325
517,052
-0.00(-0.08%)
Mar 12, 2021
0.1310
0.1340
0.1260
0.1326
726,100
+0.00(+1.22%)
Mar 11, 2021
0.1340
0.1350
0.1250
0.1310
615,581
+0.00(+0.77%)
Mar 10, 2021
0.1343
0.1343
0.1175
0.1300
952,334
+0.01(+10.36%)
Mar 09, 2021
0.1150
0.1250
0.1075
0.1178
698,957
+0.01(+4.71%)
Mar 08, 2021
0.1051
0.1150
0.1051
0.1125
488,663
+0.00(+1.44%)
Mar 05, 2021
0.1140
0.1150
0.1025
0.1109
476,000
-0.00(-2.55%)
Mar 04, 2021
0.1180
0.1206
0.1100
0.1138
794,573
-0.00(-3.56%)
Mar 03, 2021
0.1250
0.1274
0.1103
0.1180
1,402,691
-0.00(-1.67%)
Mar 02, 2021
0.1125
0.1250
0.1110
0.1200
2,316,771
+0.01(+8.01%)
Mar 01, 2021
0.1084
0.1120
0.1050
0.1111
469,139
+0.01(+5.81%)
Feb 26, 2021
0.1158
0.1200
0.1050
0.1050
485,500
-0.01(-6.42%)
Feb 25, 2021
0.1002
0.1190
0.1002
0.1122
650,744
+0.01(+7.27%)
Feb 24, 2021
0.1145
0.1145
0.1010
0.1046
518,709
-0.00(-2.52%)
Feb 23, 2021
0.1128
0.1200
0.0992
0.1073
1,440,675
-0.00(-2.28%)
Feb 22, 2021
0.1070
0.1147
0.1019
0.1098
509,257
+0.00(+3.58%)
Feb 19, 2021
0.1140
0.1200
0.0991
0.1060
972,300
-0.01(-6.61%)
Feb 18, 2021
0.1120
0.1195
0.1061
0.1135
622,768
+0.00(+0.80%)
Feb 17, 2021
0.1198
0.1198
0.1095
0.1126
777,550
+0.00(+1.72%)
Feb 16, 2021
0.1030
0.1200
0.1000
0.1107
1,026,752
+0.01(+10.70%)
Feb 12, 2021
0.1108
0.1170
0.0941
0.1000
1,383,000
-0.01(-12.82%)
Feb 11, 2021
0.1392
0.1435
0.1020
0.1147
3,850,869
-0.02(-11.97%)
Feb 10, 2021
0.1222
0.1310
0.1163
0.1303
3,160,888
+0.02(+13.30%)
Feb 09, 2021
0.1109
0.1193
0.1000
0.1150
1,781,738
+0.01(+8.90%)
Feb 08, 2021
0.1021
0.1100
0.0918
0.1056
2,839,963
+0.01(+15.54%)
Feb 05, 2021
0.0847
0.0920
0.0816
0.0914
639,800
+0.00(+2.12%)
Feb 04, 2021
0.0790
0.0899
0.0741
0.0895
1,574,481
+0.01(+15.19%)
Feb 03, 2021
0.0774
0.0873
0.0750
0.0777
1,267,028
+0.00(+0.26%)
Feb 02, 2021
0.0840
0.0840
0.0750
0.0775
569,503
-0.00(-5.26%)
Feb 01, 2021
0.0837
0.0837
0.0750
0.0818
483,491
+0.00(+3.41%)
Jan 29, 2021
0.0833
0.0833
0.0719
0.0791
1,046,900
+0.00(+6.03%)
Jan 28, 2021
0.0800
0.0870
0.0723
0.0746
1,136,132
-0.00(-4.97%)
Jan 27, 2021
0.1000
0.1000
0.0730
0.0785
3,006,839
-0.02(-24.08%)
Jan 26, 2021
0.1073
0.1076
0.0950
0.1034
1,773,054
+0.00(+4.44%)
Jan 25, 2021
0.0882
0.1020
0.0846
0.0990
2,803,527
+0.01(+16.47%)
Jan 22, 2021
0.0840
0.0900
0.0772
0.0850
1,330,700
+0.01(+9.82%)
Jan 21, 2021
0.0630
0.0838
0.0630
0.0774
1,159,235
+0.01(+17.63%)
Jan 20, 2021
0.0603
0.0685
0.0575
0.0658
925,219
+0.00(+4.44%)
Jan 19, 2021
0.0628
0.0677
0.0585
0.0630
1,180,798
-0.00(-0.47%)
Jan 15, 2021
0.0760
0.0775
0.0600
0.0633
1,536,400
-0.01(-11.96%)
Jan 14, 2021
0.0580
0.0720
0.0575
0.0719
1,522,822
+0.01(+21.86%)
Jan 13, 2021
0.0504
0.0599
0.0504
0.0590
505,485
+0.00(+4.06%)
Jan 12, 2021
0.0535
0.0617
0.0535
0.0567
857,699
+0.00(+3.09%)
Jan 11, 2021
0.0622
0.0622
0.0550
0.0550
627,868
-0.00(-5.50%)
Jan 08, 2021
0.0600
0.0600
0.0504
0.0582
391,600
+0.00(+4.49%)
Jan 07, 2021
0.0570
0.0600
0.0525
0.0557
612,214
-0.00(-3.97%)
Jan 06, 2021
0.0516
0.0599
0.0500
0.0580
1,954,057
+0.01(+13.28%)
Jan 05, 2021
0.0511
0.0523
0.0500
0.0512
75,654
-0.00(-0.19%)
Jan 04, 2021
0.0520
0.0559
0.0500
0.0513
186,037
+0.00(+1.38%)
Dec 31, 2020
0.0506
0.0506
0.0506
715,709
-0.00(-6.30%)
Dec 30, 2020
0.0455
0.0549
0.0455
0.0540
715,709
+0.00(+6.51%)
Dec 29, 2020
0.0528
0.0549
0.0478
0.0507
579,260
+0.00(+6.51%)
Dec 28, 2020
0.0532
0.0532
0.0460
0.0476
1,686,809
-0.00(-8.46%)
Dec 24, 2020
0.0510
0.0597
0.0510
0.0520
96,300
+0.00(+1.96%)
Dec 23, 2020
0.0500
0.0548
0.0500
0.0510
673,948
-0.00(-3.95%)
Dec 22, 2020
0.0582
0.0595
0.0526
0.0531
488,269
-0.00(-3.98%)
Dec 21, 2020
0.0565
0.0600
0.0500
0.0553
422,790
+0.00(+0.55%)
Dec 18, 2020
0.0540
0.0587
0.0525
0.0550
223,500
+0.00(+3.77%)
Dec 17, 2020
0.0562
0.0562
0.0530
0.0530
260,877
-0.00(-0.93%)
Dec 16, 2020
0.0558
0.0561
0.0530
0.0535
303,396
-0.01(-8.86%)
Dec 15, 2020
0.0573
0.0600
0.0526
0.0587
316,179
+0.00(+6.73%)
Dec 14, 2020
0.0548
0.0600
0.0548
0.0550
376,104
-0.00(-3.51%)
Dec 11, 2020
0.0555
0.0639
0.0555
0.0570
597,300
-0.00(-2.06%)
Dec 10, 2020
0.0606
0.0640
0.0575
0.0582
460,606
-0.01(-7.91%)
Dec 09, 2020
0.0710
0.0710
0.0573
0.0632
524,106
-0.00(-6.51%)
Dec 08, 2020
0.0625
0.0710
0.0570
0.0676
690,981
+0.00(+5.96%)
Dec 07, 2020
0.0625
0.0660
0.0594
0.0638
910,399
+0.00(+6.51%)
Dec 04, 2020
0.0525
0.0599
0.0525
0.0599
1,360,800
+0.01(+9.11%)
Dec 03, 2020
0.0621
0.0621
0.0495
0.0549
403,677
-0.00(-7.42%)
Dec 02, 2020
0.0591
0.0593
0.0535
0.0593
894,491
+0.01(+10.43%)
Dec 01, 2020
0.0604
0.0628
0.0520
0.0537
510,265
-0.00(-4.11%)
Nov 30, 2020
0.0560
0.0589
0.0500
0.0560
402,803
-0.00(-2.61%)
Nov 27, 2020
0.0520
0.0591
0.0500
0.0575
111,400
+0.00(+4.55%)
Nov 25, 2020
0.0487
0.0614
0.0487
0.0550
219,700
+0.00(+0.00%)
Nov 24, 2020
0.0593
0.0622
0.0535
0.0550
608,214
-0.00(-7.56%)
Nov 23, 2020
0.0593
0.0624
0.0536
0.0595
124,160
+0.00(+0.85%)
Nov 20, 2020
0.0550
0.0608
0.0531
0.0590
654,000
-0.00(-1.50%)
Nov 19, 2020
0.0542
0.0615
0.0542
0.0599
134,339
+0.00(+5.09%)
Nov 18, 2020
0.0627
0.0627
0.0550
0.0570
68,886
-0.00(-2.90%)
Nov 17, 2020
0.0700
0.0700
0.0570
0.0587
77,684
-0.00(-5.78%)
Nov 16, 2020
0.0700
0.0700
0.0600
0.0623
72,138
-0.00(-4.45%)
Nov 13, 2020
0.0600
0.0652
0.0568
0.0652
31,500
+0.01(+8.67%)
Nov 12, 2020
0.0560
0.0633
0.0521
0.0600
162,954
+0.00(+5.08%)
Nov 11, 2020
0.0613
0.0656
0.0571
0.0571
49,998
-0.00(-6.39%)
Nov 10, 2020
0.0649
0.0666
0.0610
0.0610
134,793
-0.00(-4.69%)
Nov 09, 2020
0.0712
0.0782
0.0630
0.0640
734,002
-0.01(-13.28%)
Nov 06, 2020
0.0597
0.0740
0.0573
0.0738
1,103,500
+0.01(+19.03%)
Nov 05, 2020
0.0555
0.0620
0.0530
0.0620
183,465
+0.01(+15.67%)
Nov 04, 2020
0.0517
0.0690
0.0517
0.0536
263,239
-0.00(-2.72%)
Nov 03, 2020
0.0551
0.0620
0.0550
0.0551
132,973
+0.00(+0.18%)
Nov 02, 2020
0.0565
0.0643
0.0550
0.0550
492,453
-0.00(-6.30%)
Oct 30, 2020
0.0614
0.0614
0.0550
0.0587
82,400
+0.00(+6.73%)
Oct 29, 2020
0.0550
0.0612
0.0550
0.0550
36,212
+0.00(+0.00%)
Oct 28, 2020
0.0570
0.0605
0.0550
0.0550
116,843
-0.01(-9.98%)
Oct 27, 2020
0.0588
0.0629
0.0562
0.0611
88,490
-0.00(-0.81%)
Oct 26, 2020
0.0520
0.0657
0.0520
0.0616
132,014
+0.00(+1.82%)
Oct 23, 2020
0.0550
0.0611
0.0550
0.0605
57,500
+0.00(+0.83%)
Oct 22, 2020
0.0519
0.0622
0.0519
0.0600
226,674
+0.00(+5.26%)
Oct 21, 2020
0.0580
0.0653
0.0560
0.0570
80,553
-0.00(-5.00%)
Oct 20, 2020
0.0600
0.0659
0.0570
0.0600
55,294
-0.00(-1.48%)
Oct 19, 2020
0.0570
0.0624
0.0550
0.0609
102,047
+0.00(+1.50%)
Oct 16, 2020
0.0570
0.0619
0.0556
0.0600
168,500
-0.00(-0.99%)
Oct 15, 2020
0.0604
0.0610
0.0590
0.0606
114,619
-0.00(-0.66%)
Oct 14, 2020
0.0600
0.0653
0.0596
0.0610
38,777
-0.00(-5.43%)
Oct 13, 2020
0.0699
0.0699
0.0600
0.0645
46,714
-0.00(-5.84%)
Oct 12, 2020
0.0645
0.0700
0.0600
0.0685
56,630
+0.00(+6.53%)
Oct 09, 2020
0.0666
0.0730
0.0603
0.0643
144,100
-0.00(-0.92%)
Oct 08, 2020
0.0589
0.0679
0.0589
0.0649
65,962
+0.00(+0.62%)
Oct 07, 2020
0.0659
0.0709
0.0610
0.0645
205,968
-0.00(-1.38%)
Oct 06, 2020
0.0590
0.0710
0.0590
0.0654
196,114
+0.00(+3.65%)
Oct 05, 2020
0.0555
0.0665
0.0549
0.0631
70,205
-0.00(-2.92%)
Oct 02, 2020
0.0655
0.0690
0.0560
0.0650
215,100
-0.00(-3.85%)
Oct 01, 2020
0.0700
0.0745
0.0560
0.0676
112,329
-0.00(-3.43%)
Sep 30, 2020
0.0547
0.0730
0.0547
0.0700
125,075
+0.00(+2.34%)
Sep 29, 2020
0.0633
0.0685
0.0551
0.0684
51,550
+0.01(+12.13%)
Sep 28, 2020
0.0520
0.0630
0.0520
0.0610
102,489
+0.00(+1.67%)
Sep 25, 2020
0.0490
0.0637
0.0490
0.0600
86,700
+0.00(+2.21%)
Sep 24, 2020
0.0600
0.0625
0.0547
0.0587
235,512
-0.00(-2.17%)
Sep 23, 2020
0.0592
0.0687
0.0580
0.0600
286,989
-0.00(-4.91%)
Sep 22, 2020
0.0575
0.0712
0.0575
0.0631
73,946
-0.01(-8.42%)
Sep 21, 2020
0.0729
0.0729
0.0600
0.0689
152,349
+0.00(+2.99%)
Sep 18, 2020
0.0672
0.0720
0.0640
0.0669
314,800
-0.00(-5.91%)
Sep 17, 2020
0.0766
0.0766
0.0695
0.0711
41,612
-0.00(-3.92%)
Sep 16, 2020
0.0740
0.0740
0.0673
0.0740
129,825
+0.00(+0.54%)
Sep 15, 2020
0.0812
0.0812
0.0706
0.0736
169,620
-0.00(-2.65%)
Sep 14, 2020
0.0682
0.0800
0.0668
0.0756
308,065
+0.00(+4.85%)
Sep 11, 2020
0.0667
0.0809
0.0667
0.0721
47,500
-0.00(-1.23%)
Sep 10, 2020
0.0700
0.0770
0.0671
0.0730
232,512
+0.00(+4.29%)
Sep 09, 2020
0.0797
0.0797
0.0700
0.0700
78,305
-0.00(-4.11%)
Sep 08, 2020
0.0750
0.0810
0.0674
0.0730
326,630
-0.00(-6.29%)
Sep 04, 2020
0.0782
0.0806
0.0681
0.0779
108,900
+0.01(+8.19%)
Sep 03, 2020
0.0782
0.0782
0.0700
0.0720
66,224
-0.01(-7.34%)
Sep 02, 2020
0.0700
0.0815
0.0700
0.0777
265,185
+0.00(+3.60%)
Sep 01, 2020
0.0740
0.0818
0.0730
0.0750
190,009
-0.00(-3.23%)
Aug 31, 2020
0.0810
0.0830
0.0725
0.0775
240,914
-0.00(-5.26%)
Aug 28, 2020
0.0841
0.0854
0.0764
0.0818
523,400
-0.00(-3.20%)
Aug 27, 2020
0.0820
0.0912
0.0800
0.0845
39,290
-0.00(-4.63%)
Aug 26, 2020
0.0772
0.0900
0.0772
0.0886
262,333
+0.01(+10.75%)
Aug 25, 2020
0.0853
0.0860
0.0755
0.0800
76,596
-0.00(-2.44%)
Aug 24, 2020
0.0900
0.0900
0.0820
0.0820
145,988
-0.01(-7.76%)
Aug 21, 2020
0.0800
0.0925
0.0800
0.0889
256,100
+0.00(+0.68%)
Aug 20, 2020
0.0900
0.0970
0.0787
0.0883
83,099
-0.00(-4.13%)
Aug 19, 2020
0.0950
0.0963
0.0821
0.0921
135,080
+0.00(+0.22%)
Aug 18, 2020
0.0892
0.0961
0.0821
0.0919
156,326
-0.00(-0.43%)
Aug 17, 2020
0.0906
0.0923
0.0819
0.0923
372,459
+0.00(+2.56%)
Aug 14, 2020
0.0852
0.0920
0.0850
0.0900
210,700
+0.01(+6.26%)
Aug 13, 2020
0.0744
0.0847
0.0744
0.0847
87,515
+0.00(+4.57%)
Aug 12, 2020
0.0827
0.0880
0.0776
0.0810
44,265
+0.00(+2.79%)
Aug 11, 2020
0.0776
0.0850
0.0776
0.0788
35,925
-0.00(-4.83%)
Aug 10, 2020
0.0810
0.0859
0.0773
0.0828
68,600
+0.00(+1.72%)
Aug 07, 2020
0.0805
0.0853
0.0700
0.0814
186,600
+0.01(+9.26%)
Aug 06, 2020
0.0725
0.0760
0.0725
0.0745
72,188
-0.00(-2.49%)
Aug 05, 2020
0.0680
0.0803
0.0654
0.0764
220,493
-0.00(-4.50%)
Aug 04, 2020
0.0800
0.0898
0.0743
0.0800
194,149
+0.00(+0.00%)
Aug 03, 2020
0.0910
0.0910
0.0750
0.0800
26,181
+0.00(+0.88%)
Jul 31, 2020
0.0690
0.0910
0.0690
0.0793
146,800
-0.00(-5.37%)
Jul 30, 2020
0.0800
0.0876
0.0800
0.0838
85,437
-0.00(-4.01%)
Jul 29, 2020
0.0806
0.0924
0.0806
0.0873
50,043
-0.00(-1.36%)
Jul 28, 2020
0.0807
0.0899
0.0807
0.0885
121,724
+0.01(+9.26%)
Jul 27, 2020
0.0900
0.0910
0.0800
0.0810
44,146
-0.00(-4.71%)
Jul 24, 2020
0.0855
0.0876
0.0800
0.0850
127,600
-0.00(-0.23%)
Jul 23, 2020
0.0900
0.0920
0.0808
0.0852
102,424
-0.00(-3.95%)
Jul 22, 2020
0.0808
0.0933
0.0807
0.0887
21,693
+0.01(+6.10%)
Jul 21, 2020
0.0800
0.0942
0.0800
0.0836
194,184
-0.00(-4.35%)
Jul 20, 2020
0.0730
0.0949
0.0730
0.0874
116,573
-0.01(-7.51%)
Jul 17, 2020
0.1030
0.1045
0.0865
0.0945
308,400
-0.01(-5.41%)
Jul 16, 2020
0.0902
0.1007
0.0885
0.0999
111,050
+0.00(+2.88%)
Jul 15, 2020
0.0910
0.0971
0.0800
0.0971
327,744
+0.01(+9.22%)
Jul 14, 2020
0.0865
0.0944
0.0840
0.0889
255,843
+0.00(+0.11%)
Jul 13, 2020
0.0870
0.1003
0.0781
0.0888
247,703
+0.00(+0.11%)
Jul 10, 2020
0.0830
0.0887
0.0762
0.0887
191,400
+0.00(+3.50%)
Jul 09, 2020
0.0979
0.0979
0.0824
0.0857
564,546
-0.01(-8.83%)
Jul 08, 2020
0.0938
0.0946
0.0893
0.0940
316,978
-0.00(-4.08%)
Jul 07, 2020
0.0955
0.1050
0.0945
0.0980
170,851
-0.00(-2.97%)
Jul 06, 2020
0.1039
0.1056
0.0950
0.1010
478,302
-0.01(-4.81%)
Jul 02, 2020
0.1040
0.1088
0.1000
0.1061
171,600
+0.00(+2.02%)
Jul 01, 2020
0.1049
0.1063
0.1000
0.1040
107,321
-0.00(-0.67%)
Jun 30, 2020
0.1058
0.1100
0.1016
0.1047
72,777
-0.00(-1.04%)
Jun 29, 2020
0.1011
0.1145
0.1000
0.1058
142,139
-0.00(-0.19%)
Jun 26, 2020
0.1097
0.1117
0.1007
0.1060
195,800
-0.00(-3.64%)
Jun 25, 2020
0.1265
0.1265
0.1050
0.1100
141,255
-0.01(-7.25%)
Jun 24, 2020
0.1100
0.1206
0.1100
0.1186
167,009
-0.00(-1.17%)
Jun 23, 2020
0.1070
0.1297
0.1070
0.1200
97,903
-0.00(-0.74%)
Jun 22, 2020
0.1320
0.1320
0.1100
0.1209
72,509
+0.01(+5.13%)
Jun 19, 2020
0.1144
0.1265
0.1142
0.1150
206,500
-0.00(-3.36%)
Jun 18, 2020
0.1139
0.1272
0.1139
0.1190
93,908
-0.00(-2.14%)
Jun 17, 2020
0.1400
0.1400
0.1204
0.1216
178,842
-0.01(-5.74%)
Jun 16, 2020
0.1327
0.1350
0.1110
0.1290
49,990
+0.00(+2.38%)
Jun 15, 2020
0.1229
0.1281
0.1100
0.1260
58,612
+0.00(+2.52%)
Jun 12, 2020
0.1110
0.1254
0.1070
0.1229
362,700
+0.01(+9.83%)
Jun 11, 2020
0.1280
0.1350
0.1080
0.1119
618,610
-0.02(-17.72%)
Jun 10, 2020
0.1458
0.1473
0.1275
0.1360
316,346
-0.00(-2.86%)
Jun 09, 2020
0.1440
0.1513
0.1300
0.1400
640,536
-0.00(-2.71%)
Jun 08, 2020
0.1570
0.1698
0.1350
0.1439
1,136,083
-0.01(-4.07%)
Jun 05, 2020
0.1280
0.1575
0.1280
0.1500
879,200
+0.02(+14.50%)
Jun 04, 2020
0.1000
0.1320
0.1000
0.1310
654,336
+0.02(+20.29%)
Jun 03, 2020
0.1000
0.1089
0.1000
0.1089
126,335
+0.00(+3.81%)
Jun 02, 2020
0.1053
0.1159
0.1025
0.1049
262,785
-0.00(-1.22%)
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.