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
Lithium Chile Inc
(OP:
LTMCF
)
0.5009
-0.0149 (-2.89%)
Streaming Delayed Price
Updated: 3:33 PM EDT, Jun 17, 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, 2022
0.5536
0.5585
0.5425
0.5500
65,056
+0.00(+0.71%)
May 27, 2022
0.5750
0.5750
0.5306
0.5461
56,975
+0.01(+1.13%)
May 26, 2022
0.5636
0.6074
0.5295
0.5400
63,912
-0.03(-4.68%)
May 25, 2022
0.5322
0.5665
0.5322
0.5665
32,585
+0.03(+4.91%)
May 24, 2022
0.5220
0.5557
0.5220
0.5400
47,475
-0.02(-4.17%)
May 23, 2022
0.5346
0.5769
0.5122
0.5635
36,431
+0.03(+6.52%)
May 20, 2022
0.6009
0.6009
0.5200
0.5290
47,812
-0.05(-8.03%)
May 19, 2022
0.5210
0.5777
0.5210
0.5752
57,971
-0.00(-0.64%)
May 18, 2022
0.5908
0.5971
0.5635
0.5789
31,111
-0.01(-1.51%)
May 17, 2022
0.5960
0.6037
0.5664
0.5878
38,261
-0.00(-0.64%)
May 16, 2022
0.6392
0.6392
0.5700
0.5916
33,210
-0.00(-0.20%)
May 13, 2022
0.5190
0.6154
0.5190
0.5928
78,858
+0.08(+14.66%)
May 12, 2022
0.4975
0.5346
0.4959
0.5170
203,726
-0.01(-2.12%)
May 11, 2022
0.5400
0.5529
0.5018
0.5282
192,682
-0.01(-2.19%)
May 10, 2022
0.5575
0.5699
0.5268
0.5400
106,394
-0.02(-3.59%)
May 09, 2022
0.6407
0.6501
0.5590
0.5601
275,187
-0.08(-12.63%)
May 06, 2022
0.6600
0.6600
0.6220
0.6411
98,784
-0.01(-1.64%)
May 05, 2022
0.6570
0.6893
0.6400
0.6518
65,493
-0.03(-3.72%)
May 04, 2022
0.6160
0.7001
0.6160
0.6770
126,408
+0.04(+6.23%)
May 03, 2022
0.5965
0.6680
0.5965
0.6373
64,712
+0.00(+0.36%)
May 02, 2022
0.6400
0.6525
0.6200
0.6350
91,134
-0.01(-0.78%)
Apr 29, 2022
0.6950
0.6950
0.6400
0.6400
99,621
-0.04(-5.69%)
Apr 28, 2022
0.6700
0.7199
0.6600
0.6786
31,661
+0.00(+0.61%)
Apr 27, 2022
0.6600
0.6812
0.6500
0.6745
300,254
+0.02(+3.01%)
Apr 26, 2022
0.6600
0.6772
0.6500
0.6548
109,915
-0.03(-4.67%)
Apr 25, 2022
0.6951
0.7450
0.6700
0.6869
191,962
-0.04(-5.49%)
Apr 22, 2022
0.7400
0.7427
0.7000
0.7268
210,419
-0.02(-2.21%)
Apr 21, 2022
0.8300
0.8300
0.7299
0.7432
141,994
-0.03(-4.10%)
Apr 20, 2022
0.7868
0.7868
0.7579
0.7750
52,521
-0.00(-0.37%)
Apr 19, 2022
0.7900
0.8007
0.7526
0.7779
133,815
-0.01(-1.07%)
Apr 18, 2022
0.7600
0.7990
0.7351
0.7863
128,561
+0.02(+2.60%)
Apr 14, 2022
0.7757
0.7880
0.7543
0.7664
226,765
-0.02(-2.99%)
Apr 13, 2022
0.7500
0.8057
0.7500
0.7900
93,954
+0.03(+4.26%)
Apr 12, 2022
0.7950
0.7950
0.7501
0.7577
105,786
-0.01(-0.95%)
Apr 11, 2022
0.7750
0.8000
0.7576
0.7650
142,356
-0.03(-3.16%)
Apr 08, 2022
0.8000
0.8021
0.7593
0.7900
166,381
-0.01(-1.25%)
Apr 07, 2022
0.8555
0.8620
0.7920
0.8000
182,795
-0.05(-5.88%)
Apr 06, 2022
0.8500
0.9000
0.7872
0.8500
183,424
+0.00(+0.00%)
Apr 05, 2022
0.8210
0.8989
0.8210
0.8500
270,342
-0.00(-0.04%)
Apr 04, 2022
0.8400
0.8800
0.8206
0.8503
331,420
+0.03(+4.08%)
Apr 01, 2022
0.7681
0.8300
0.7681
0.8170
389,424
+0.07(+9.66%)
Mar 31, 2022
0.7800
0.7800
0.7429
0.7450
253,640
+0.00(+0.13%)
Mar 30, 2022
0.7489
0.7800
0.7300
0.7440
257,351
+0.01(+1.13%)
Mar 29, 2022
0.7050
0.7478
0.6891
0.7357
126,050
+0.03(+4.35%)
Mar 28, 2022
0.7100
0.7299
0.7000
0.7050
84,335
-0.01(-0.70%)
Mar 25, 2022
0.7770
0.7770
0.7025
0.7100
68,728
-0.01(-1.44%)
Mar 24, 2022
0.7190
0.7348
0.6900
0.7204
103,698
-0.00(-0.33%)
Mar 23, 2022
0.7600
0.7602
0.7209
0.7228
151,232
-0.02(-3.06%)
Mar 22, 2022
0.7109
0.7799
0.7088
0.7456
101,636
+0.03(+4.29%)
Mar 21, 2022
0.7208
0.7640
0.7100
0.7149
135,759
-0.01(-1.77%)
Mar 18, 2022
0.7257
0.7540
0.6985
0.7278
142,753
+0.02(+2.45%)
Mar 17, 2022
0.7260
0.7260
0.6500
0.7104
130,676
+0.01(+1.49%)
Mar 16, 2022
0.7250
0.7250
0.6638
0.7000
252,413
+0.04(+5.45%)
Mar 15, 2022
0.6700
0.6901
0.6500
0.6638
158,112
-0.01(-0.93%)
Mar 14, 2022
0.7050
0.7470
0.6500
0.6700
383,940
-0.04(-5.07%)
Mar 11, 2022
0.7660
0.7660
0.7058
0.7058
262,214
-0.00(-0.31%)
Mar 10, 2022
0.6800
0.7258
0.6797
0.7080
455,712
+0.03(+4.12%)
Mar 09, 2022
0.7760
0.7900
0.6760
0.6800
488,149
-0.04(-5.95%)
Mar 08, 2022
0.7940
0.8080
0.6900
0.7230
1,681,634
-0.05(-6.58%)
Mar 07, 2022
0.7060
0.8000
0.6630
0.7739
1,984,181
+0.14(+22.84%)
Mar 04, 2022
0.6273
0.6349
0.5900
0.6300
49,044
-0.01(-1.13%)
Mar 03, 2022
0.6615
0.6750
0.6271
0.6372
70,057
-0.02(-2.76%)
Mar 02, 2022
0.6433
0.6620
0.6170
0.6553
108,701
+0.01(+1.60%)
Mar 01, 2022
0.6525
0.6860
0.6298
0.6450
172,065
-0.03(-3.73%)
Feb 28, 2022
0.6798
0.6798
0.6336
0.6700
109,772
+0.02(+3.08%)
Feb 25, 2022
0.6535
0.6507
0.6159
0.6500
75,313
+0.02(+3.17%)
Feb 24, 2022
0.5505
0.6300
0.5263
0.6300
174,014
+0.02(+3.23%)
Feb 23, 2022
0.6185
0.6920
0.6044
0.6103
180,493
-0.02(-3.89%)
Feb 22, 2022
0.6601
0.6846
0.6232
0.6350
226,308
-0.04(-6.25%)
Feb 18, 2022
0.6773
0
+0.00(+0.04%)
Feb 17, 2022
0.6795
0.6890
0.6486
0.6770
57,144
-0.00(-0.60%)
Feb 16, 2022
0.7112
0.7112
0.6800
0.6811
49,781
-0.02(-2.92%)
Feb 15, 2022
0.6808
0.7093
0.6223
0.7016
210,488
+0.05(+6.95%)
Feb 14, 2022
0.6989
0.7248
0.6555
0.6560
63,728
-0.04(-6.26%)
Feb 11, 2022
0.7670
0.7876
0.6998
0.6998
270,812
-0.06(-7.95%)
Feb 10, 2022
0.7927
0.7927
0.7462
0.7602
142,754
-0.04(-5.16%)
Feb 09, 2022
0.8076
0.8297
0.7700
0.8016
97,689
-0.01(-1.04%)
Feb 08, 2022
0.8188
0.8260
0.7299
0.8100
323,917
-0.02(-2.41%)
Feb 07, 2022
0.8530
0.9500
0.8279
0.8300
486,275
-0.05(-6.16%)
Feb 04, 2022
0.7460
0.8906
0.7460
0.8845
180,130
+0.09(+11.59%)
Feb 03, 2022
0.8340
0.7926
80,326
-0.05(-5.64%)
Feb 02, 2022
0.7800
0.8492
0.7800
0.8400
122,586
-0.01(-1.19%)
Feb 01, 2022
0.7390
0.8829
0.7275
0.8501
115,583
+0.11(+15.03%)
Jan 31, 2022
0.7700
0.8089
0.7309
0.7390
109,368
+0.02(+2.75%)
Jan 28, 2022
0.6700
0.7274
0.6580
0.7192
57,323
+0.05(+7.97%)
Jan 27, 2022
0.6965
0.6965
0.6367
0.6661
154,679
-0.01(-1.32%)
Jan 26, 2022
0.7000
0.7797
0.6664
0.6750
238,652
+0.00(+0.51%)
Jan 25, 2022
0.6497
0.6925
0.6497
0.6716
103,083
+0.01(+1.76%)
Jan 24, 2022
0.6011
0.6609
0.5365
0.6600
153,715
+0.03(+5.21%)
Jan 21, 2022
0.6400
0.6818
0.5967
0.6273
189,852
-0.07(-10.39%)
Jan 20, 2022
0.7130
0.7540
0.7000
0.7000
95,849
-0.00(-0.44%)
Jan 19, 2022
0.7894
0.8000
0.6834
0.7031
126,388
-0.06(-8.14%)
Jan 18, 2022
0.8917
0.9153
0.7629
0.7654
480,393
-0.02(-2.67%)
Jan 14, 2022
0.7864
0
+0.04(+4.80%)
Jan 13, 2022
0.7272
0.7942
0.7247
0.7504
433,408
+0.04(+5.69%)
Jan 12, 2022
0.6835
0.7119
0.6618
0.7100
248,711
+0.03(+5.14%)
Jan 11, 2022
0.6384
0.6879
0.6000
0.6753
263,855
+0.04(+6.70%)
Jan 10, 2022
0.6186
0.6350
0.5972
0.6329
84,119
+0.00(+0.14%)
Jan 07, 2022
0.6257
0.6320
0.5978
0.6320
59,889
+0.03(+5.76%)
Jan 06, 2022
0.6050
0.6100
0.5743
0.5976
69,616
-0.01(-2.08%)
Jan 05, 2022
0.6364
0.6501
0.6102
0.6103
144,584
-0.01(-1.63%)
Jan 04, 2022
0.6120
0.6398
0.5801
0.6204
227,090
+0.05(+7.99%)
Jan 03, 2022
0.5312
0.6000
0.5312
0.5745
94,948
-0.01(-1.79%)
Dec 31, 2021
0.5799
0.5850
0.5728
0.5850
61,577
+0.01(+0.86%)
Dec 30, 2021
0.5220
0.5800
0.5220
0.5800
58,921
+0.04(+6.46%)
Dec 29, 2021
0.5390
0.5563
0.5300
0.5448
89,020
-0.00(-0.38%)
Dec 28, 2021
0.5750
0.5750
0.5469
0.5469
51,689
-0.01(-2.37%)
Dec 27, 2021
0.5295
0.5693
0.4900
0.5602
28,535
+0.04(+6.70%)
Dec 23, 2021
0.4860
0.5700
0.4860
0.5250
107,391
+0.01(+1.70%)
Dec 22, 2021
0.4810
0.5236
0.4810
0.5162
12,535
-0.00(-0.27%)
Dec 21, 2021
0.5182
0.5347
0.5049
0.5176
50,988
-0.02(-4.11%)
Dec 20, 2021
0.5499
0.5499
0.5161
0.5398
75,913
-0.04(-7.43%)
Dec 17, 2021
0.5368
0.5863
0.5130
0.5831
86,808
-0.01(-1.09%)
Dec 16, 2021
0.5692
0.6100
0.5232
0.5895
134,979
+0.04(+6.64%)
Dec 15, 2021
0.4520
0.5551
0.4482
0.5528
254,426
+0.05(+11.00%)
Dec 14, 2021
0.5620
0.5620
0.4738
0.4980
232,328
-0.05(-8.66%)
Dec 13, 2021
0.5721
0.5721
0.5377
0.5452
80,667
-0.02(-4.20%)
Dec 10, 2021
0.5764
0.5829
0.5572
0.5691
75,519
-0.01(-1.28%)
Dec 09, 2021
0.5600
0.6100
0.5423
0.5765
193,887
-0.01(-2.29%)
Dec 08, 2021
0.6079
0.6090
0.5840
0.5900
112,959
-0.03(-4.68%)
Dec 07, 2021
0.5570
0.6190
0.5570
0.6190
127,792
+0.05(+8.44%)
Dec 06, 2021
0.5670
0.6095
0.5617
0.5708
122,658
-0.04(-6.88%)
Dec 03, 2021
0.6483
0.6500
0.5600
0.6130
434,816
-0.02(-2.59%)
Dec 02, 2021
0.6400
0.6447
0.6006
0.6293
118,210
-0.01(-0.87%)
Dec 01, 2021
0.6650
0.6740
0.6348
0.6348
146,385
-0.00(-0.05%)
Nov 30, 2021
0.6620
0.6818
0.6573
0.6351
276,076
-0.03(-3.96%)
Nov 29, 2021
0.6340
0.6700
0.6280
0.6613
205,976
+0.05(+7.86%)
Nov 26, 2021
0.6110
0.6550
0.5936
0.6131
120,361
-0.05(-7.37%)
Nov 24, 2021
0.6650
0.6680
0.6300
0.6619
239,882
+0.00(+0.00%)
Nov 23, 2021
0.6630
0.6781
0.6124
0.6619
239,515
+0.04(+6.31%)
Nov 22, 2021
0.6194
0.6482
0.6100
0.6226
144,171
+0.00(+0.42%)
Nov 19, 2021
0.6143
0.6250
0.6000
0.6200
122,268
+0.03(+4.55%)
Nov 18, 2021
0.6450
0.5962
0.5860
0.5930
239,986
-0.04(-5.57%)
Nov 17, 2021
0.6197
0.6197
0.6111
0.6280
199,391
+0.01(+1.34%)
Nov 16, 2021
0.6400
0.6618
0.6000
0.6197
356,933
-0.01(-1.32%)
Nov 15, 2021
0.6324
0.6324
0.5930
0.6280
312,699
+0.04(+6.95%)
Nov 12, 2021
0.5680
0.6250
0.5561
0.5872
212,243
+0.00(+0.05%)
Nov 11, 2021
0.5595
0.6070
0.5314
0.5869
189,023
+0.04(+6.48%)
Nov 10, 2021
0.5310
0.5512
112,919
-0.00(-0.47%)
Nov 09, 2021
0.5720
0.6070
0.5251
0.5538
212,028
-0.05(-8.91%)
Nov 08, 2021
0.6115
0.6400
0.5777
0.6080
329,180
+0.01(+1.32%)
Nov 05, 2021
0.5400
0.6332
0.5400
0.6001
257,878
+0.05(+9.61%)
Nov 04, 2021
0.6400
0.6400
0.5416
0.5475
536,028
-0.09(-13.78%)
Nov 03, 2021
0.5700
0.6350
0.5700
0.6350
858,115
+0.07(+11.64%)
Nov 02, 2021
0.5576
0.5750
0.5100
0.5688
276,325
+0.04(+8.45%)
Nov 01, 2021
0.5200
0.5540
0.5162
0.5245
467,239
+0.01(+2.84%)
Oct 29, 2021
0.4700
0.5100
0.4429
0.5100
323,849
+0.07(+15.15%)
Oct 28, 2021
0.4514
0.4645
0.4335
0.4429
183,498
-0.01(-1.18%)
Oct 27, 2021
0.4700
0.4788
0.4482
0.4482
131,584
-0.03(-5.40%)
Oct 26, 2021
0.5103
0.4738
56,980
+0.01(+1.46%)
Oct 25, 2021
0.4640
0.4698
0.4420
0.4670
175,466
+0.01(+1.99%)
Oct 22, 2021
0.4570
0.5044
0.4473
0.4579
143,327
-0.02(-3.42%)
Oct 21, 2021
0.4600
0.5223
0.4600
0.4741
445,162
-0.00(-0.50%)
Oct 20, 2021
0.4190
0.4880
0.4190
0.4765
401,942
+0.07(+16.96%)
Oct 19, 2021
0.3971
0.4250
0.3930
0.4074
99,332
+0.01(+3.17%)
Oct 18, 2021
0.3860
0.4295
0.3860
0.3949
94,123
-0.01(-3.00%)
Oct 15, 2021
0.3930
0.4128
0.3860
0.4071
58,904
+0.01(+3.30%)
Oct 14, 2021
0.3980
0.4198
0.3832
0.3941
128,304
-0.00(-0.23%)
Oct 13, 2021
0.4122
0.4122
0.3881
0.3950
42,256
+0.00(+1.23%)
Oct 12, 2021
0.4170
0.4170
0.3846
0.3902
658,727
+0.01(+2.68%)
Oct 11, 2021
0.3836
0.3836
0.3512
0.3800
150,307
-0.00(-0.55%)
Oct 08, 2021
0.3600
0.3896
0.3600
0.3821
28,522
+0.01(+3.80%)
Oct 07, 2021
0.3747
0.3880
0.3513
0.3681
148,869
+0.01(+2.59%)
Oct 06, 2021
0.3250
0.3882
0.3250
0.3588
143,127
-0.03(-8.38%)
Oct 05, 2021
0.3420
0.4100
0.3420
0.3916
134,918
+0.00(+0.08%)
Oct 04, 2021
0.3640
0.3967
0.3640
0.3913
119,705
+0.01(+1.32%)
Oct 01, 2021
0.3880
0.4156
0.3862
0.3862
57,515
-0.02(-4.74%)
Sep 30, 2021
0.4199
0.4199
0.3802
0.4054
124,922
+0.01(+2.63%)
Sep 29, 2021
0.4003
0.4320
0.3844
0.3950
61,036
-0.01(-3.02%)
Sep 28, 2021
0.3960
0.4248
0.3700
0.4073
58,764
+0.00(+0.99%)
Sep 27, 2021
0.4290
0.4433
0.3951
0.4033
168,636
-0.00(-1.20%)
Sep 24, 2021
0.4179
0.4495
0.4001
0.4082
152,337
-0.01(-2.39%)
Sep 23, 2021
0.4000
0.4182
0.3800
0.4182
385,155
+0.04(+11.34%)
Sep 22, 2021
0.3530
0.3899
0.3374
0.3756
251,940
+0.02(+6.89%)
Sep 21, 2021
0.3675
0.3798
0.3372
0.3514
105,088
-0.00(-0.43%)
Sep 20, 2021
0.3494
0.3598
0.3358
0.3529
118,122
-0.00(-0.51%)
Sep 17, 2021
0.3499
0.3601
0.3490
0.3547
81,701
-0.00(-0.17%)
Sep 16, 2021
0.3300
0.3556
0.3300
0.3553
67,023
+0.02(+4.50%)
Sep 15, 2021
0.3745
0.3745
0.3384
0.3400
44,425
-0.01(-4.23%)
Sep 14, 2021
0.3570
0.3570
0.3239
0.3550
119,905
+0.02(+5.31%)
Sep 13, 2021
0.3489
0.3527
0.3321
0.3371
140,131
-0.01(-3.69%)
Sep 10, 2021
0.3300
0.3500
0.3034
0.3500
150,927
+0.02(+6.06%)
Sep 09, 2021
0.3389
0.3389
0.3134
0.3300
100,612
-0.01(-2.91%)
Sep 08, 2021
0.3400
0.3400
0.3148
0.3399
184,929
+0.02(+6.85%)
Sep 07, 2021
0.3200
0.3298
0.3009
0.3181
110,999
+0.01(+2.61%)
Sep 03, 2021
0.3212
0.3212
0.3100
0.3100
45,062
-0.00(-0.83%)
Sep 02, 2021
0.3490
0.3490
0.3102
0.3126
70,966
+0.00(+0.51%)
Sep 01, 2021
0.3399
0.3399
0.3110
0.3110
62,257
-0.01(-4.10%)
Aug 31, 2021
0.3110
0.3560
0.3003
0.3243
96,465
-0.00(-0.55%)
Aug 30, 2021
0.3220
0.3560
0.3100
0.3261
133,792
-0.00(-0.64%)
Aug 27, 2021
0.3085
0.3600
0.3085
0.3282
258,695
+0.02(+6.39%)
Aug 26, 2021
0.2870
0.3216
0.2870
0.3085
352,051
+0.02(+7.49%)
Aug 25, 2021
0.2600
0.3000
0.2600
0.2870
294,423
+0.02(+6.57%)
Aug 24, 2021
0.2700
0.2784
0.2613
0.2693
80,706
+0.00(+1.20%)
Aug 23, 2021
0.2600
0.2837
0.2554
0.2661
44,924
+0.01(+2.35%)
Aug 20, 2021
0.2830
0.2830
0.2500
0.2600
54,336
-0.01(-3.35%)
Aug 19, 2021
0.2821
0.2900
0.2665
0.2690
73,489
-0.03(-10.33%)
Aug 18, 2021
0.3080
0.3080
0.2711
0.3000
105,684
+0.02(+5.71%)
Aug 17, 2021
0.2710
0.2910
0.2710
0.2838
93,450
+0.00(+0.00%)
Aug 16, 2021
0.3013
0.3013
0.2722
0.2838
162,656
-0.02(-5.56%)
Aug 13, 2021
0.2870
0.3050
0.2870
0.3005
115,936
+0.00(+0.17%)
Aug 12, 2021
0.3399
0.3399
0.2901
0.3000
121,608
-0.03(-10.34%)
Aug 11, 2021
0.3071
0.3380
0.2990
0.3346
718,167
+0.03(+10.79%)
Aug 10, 2021
0.2550
0.3074
0.2550
0.3020
465,409
+0.04(+15.71%)
Aug 09, 2021
0.2330
0.2680
0.2330
0.2610
128,006
+0.01(+5.67%)
Aug 06, 2021
0.2360
0.2529
0.2300
0.2470
139,634
+0.01(+5.56%)
Aug 05, 2021
0.2367
0.2438
0.2281
0.2340
38,308
+0.00(+1.25%)
Aug 04, 2021
0.2156
0.2400
0.2082
0.2311
75,110
+0.02(+10.47%)
Aug 03, 2021
0.2400
0.2400
0.2079
0.2092
61,874
-0.01(-4.91%)
Aug 02, 2021
0.2357
0.2432
0.2130
0.2200
76,508
+0.00(+0.23%)
Jul 30, 2021
0.2191
0.2289
0.2163
0.2195
60,937
-0.01(-4.11%)
Jul 29, 2021
0.2100
0.2332
0.2100
0.2289
107,315
+0.00(+1.51%)
Jul 28, 2021
0.2193
0.2310
0.2193
0.2255
37,729
-0.00(-0.44%)
Jul 27, 2021
0.2249
0.2309
0.2221
0.2265
42,206
-0.00(-1.69%)
Jul 26, 2021
0.2414
0.2414
0.2276
0.2304
65,685
-0.00(-0.69%)
Jul 23, 2021
0.2449
0.2500
0.2319
0.2320
44,626
-0.01(-5.11%)
Jul 22, 2021
0.2350
0.2490
0.2350
0.2445
118,452
-0.00(-1.81%)
Jul 21, 2021
0.2386
0.2495
0.2329
0.2490
170,895
+0.02(+9.16%)
Jul 20, 2021
0.2300
0.2405
0.2254
0.2281
109,455
+0.00(+0.97%)
Jul 19, 2021
0.2394
0.2500
0.2136
0.2259
303,503
-0.01(-3.87%)
Jul 16, 2021
0.2460
0.2460
0.2321
0.2350
238,584
-0.01(-4.39%)
Jul 15, 2021
0.2500
0.2500
0.2400
0.2458
74,630
-0.00(-0.61%)
Jul 14, 2021
0.2329
0.2574
0.2329
0.2473
260,388
+0.01(+4.88%)
Jul 13, 2021
0.2493
0.2574
0.2300
0.2358
246,900
-0.02(-6.80%)
Jul 12, 2021
0.2325
0.2616
0.2325
0.2530
138,404
+0.00(+1.69%)
Jul 09, 2021
0.2530
0.2600
0.2400
0.2488
186,580
-0.01(-4.31%)
Jul 08, 2021
0.2575
0.2681
0.2468
0.2600
79,629
+0.00(+0.97%)
Jul 07, 2021
0.2565
0.2650
0.2561
0.2575
44,949
-0.01(-3.70%)
Jul 06, 2021
0.2823
0.2841
0.2612
0.2674
87,676
-0.01(-4.60%)
Jul 02, 2021
0.2718
0.2866
0.2575
0.2803
143,200
+0.01(+3.05%)
Jul 01, 2021
0.2618
0.2850
0.2618
0.2720
110,678
+0.01(+3.34%)
Jun 30, 2021
0.2800
0.2800
0.2500
0.2632
274,319
-0.02(-6.00%)
Jun 29, 2021
0.2750
0.2839
0.2700
0.2800
150,155
-0.00(-1.37%)
Jun 28, 2021
0.3020
0.3020
0.2800
0.2839
175,276
-0.01(-3.17%)
Jun 25, 2021
0.2650
0.2990
0.2451
0.2932
620,006
+0.05(+19.67%)
Jun 24, 2021
0.2750
0.2750
0.2315
0.2450
535,472
-0.01(-4.48%)
Jun 23, 2021
0.2400
0.2565
0.2385
0.2565
160,783
+0.01(+2.60%)
Jun 22, 2021
0.2940
0.2940
0.2940
0.2500
111,479
-0.02(-7.41%)
Jun 21, 2021
0.2694
0.2813
0.2539
0.2700
305,266
-0.01(-3.95%)
Jun 18, 2021
0.2888
0.2897
0.2754
0.2811
148,929
-0.01(-4.61%)
Jun 17, 2021
0.3200
0.3200
0.2821
0.2947
135,729
-0.01(-2.42%)
Jun 16, 2021
0.3017
0.3088
0.2957
0.3020
156,472
-0.01(-3.58%)
Jun 15, 2021
0.3090
0.3300
0.3090
0.3132
128,737
-0.01(-2.13%)
Jun 14, 2021
0.3290
0.3350
0.3198
0.3200
115,891
-0.00(-1.11%)
Jun 11, 2021
0.3340
0.3369
0.3128
0.3236
111,498
+0.00(+1.12%)
Jun 10, 2021
0.3255
0.3330
0.3018
0.3200
178,244
-0.01(-3.21%)
Jun 09, 2021
0.3306
0.3400
0.3300
0.3306
39,630
+0.00(+0.12%)
Jun 08, 2021
0.3413
0.3487
0.3295
0.3302
119,164
+0.00(+1.38%)
Jun 07, 2021
0.3101
0.3391
0.3101
0.3257
67,676
+0.00(+0.40%)
Jun 04, 2021
0.3190
0.3275
0.3162
0.3244
40,535
+0.00(+0.31%)
Jun 03, 2021
0.3400
0.3400
0.3129
0.3234
101,338
-0.01(-1.55%)
Jun 02, 2021
0.2990
0.3440
0.2990
0.3285
226,866
+0.01(+4.58%)
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.