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
American Lithium Minerals Inc
(OP:
AMLM
)
0.0298
+0.0011 (+3.83%)
Streaming Delayed Price
Updated: 1:28 PM EDT, May 10, 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
0.3898
0.3900
0.3300
0.3750
94,596
+0.02(+5.60%)
May 27, 2021
0.3500
0.3933
0.3500
0.3551
131,217
+0.01(+1.46%)
May 26, 2021
0.3160
0.3700
0.3111
0.3500
70,098
-0.02(-5.79%)
May 25, 2021
0.3500
0.3985
0.3110
0.3715
135,690
+0.02(+5.12%)
May 24, 2021
0.4090
0.4200
0.3505
0.3534
190,316
-0.04(-10.53%)
May 21, 2021
0.2811
0.4000
0.2811
0.3950
270,630
+0.09(+31.23%)
May 20, 2021
0.2723
0.3200
0.2531
0.3010
154,751
+0.05(+18.04%)
May 19, 2021
0.2500
0.3000
0.2350
0.2550
102,508
-0.01(-1.92%)
May 18, 2021
0.2605
0.3000
0.2600
0.2600
55,346
-0.03(-10.34%)
May 17, 2021
0.2740
0.2999
0.2607
0.2900
126,935
+0.01(+2.11%)
May 14, 2021
0.3035
0.3100
0.2740
0.2840
249,087
-0.02(-7.49%)
May 13, 2021
0.3124
0.3495
0.3005
0.3070
128,733
-0.01(-2.23%)
May 12, 2021
0.3695
0.3695
0.3000
0.3140
122,318
-0.02(-7.10%)
May 11, 2021
0.3400
0.3489
0.3152
0.3380
120,001
+0.01(+2.42%)
May 10, 2021
0.3495
0.3495
0.3300
0.3300
223,669
-0.02(-6.06%)
May 07, 2021
0.3500
0.3600
0.3500
0.3513
43,522
-0.00(-0.34%)
May 06, 2021
0.3505
0.3800
0.3460
0.3525
165,996
-0.02(-4.99%)
May 05, 2021
0.3810
0.3834
0.3500
0.3710
192,022
-0.01(-2.62%)
May 04, 2021
0.3700
0.4395
0.3700
0.3810
189,864
-0.06(-13.25%)
May 03, 2021
0.4104
0.4480
0.3610
0.4392
276,460
+0.04(+9.25%)
Apr 30, 2021
0.4540
0.4700
0.4001
0.4020
85,900
-0.04(-9.66%)
Apr 29, 2021
0.4190
0.4690
0.3893
0.4450
123,499
+0.03(+6.21%)
Apr 28, 2021
0.4198
0.4200
0.3870
0.4190
53,113
+0.02(+4.67%)
Apr 27, 2021
0.4400
0.4600
0.4001
0.4003
146,055
-0.04(-9.02%)
Apr 26, 2021
0.4395
0.4600
0.4300
0.4400
105,333
+0.01(+2.33%)
Apr 23, 2021
0.3800
0.4495
0.3800
0.4300
115,100
+0.04(+9.41%)
Apr 22, 2021
0.3798
0.4000
0.3616
0.3930
71,471
+0.03(+8.32%)
Apr 21, 2021
0.3997
0.3997
0.3500
0.3628
123,618
-0.04(-9.23%)
Apr 20, 2021
0.3400
0.4000
0.3400
0.3997
102,196
+0.02(+4.12%)
Apr 19, 2021
0.3610
0.4200
0.3500
0.3839
73,054
-0.04(-8.49%)
Apr 16, 2021
0.3530
0.4900
0.3300
0.4195
317,900
+0.07(+18.84%)
Apr 15, 2021
0.3400
0.3532
0.3365
0.3530
161,481
+0.02(+4.90%)
Apr 14, 2021
0.3805
0.4070
0.3337
0.3365
483,980
-0.05(-13.72%)
Apr 13, 2021
0.4010
0.4492
0.3805
0.3900
226,454
-0.04(-9.09%)
Apr 12, 2021
0.4700
0.4700
0.4005
0.4290
233,792
-0.04(-8.72%)
Apr 09, 2021
0.4795
0.4795
0.4500
0.4700
88,600
+0.04(+9.18%)
Apr 08, 2021
0.4250
0.4990
0.4212
0.4305
83,756
+0.00(+0.12%)
Apr 07, 2021
0.4925
0.4950
0.4050
0.4300
373,412
-0.06(-12.24%)
Apr 06, 2021
0.5100
0.5299
0.4561
0.4900
83,843
-0.04(-7.55%)
Apr 05, 2021
0.4803
0.5375
0.4803
0.5300
154,094
+0.01(+1.94%)
Apr 01, 2021
0.5400
0.5500
0.4510
0.5199
55,600
+0.05(+11.81%)
Mar 31, 2021
0.5099
0.5500
0.4200
0.4650
139,984
-0.03(-5.41%)
Mar 30, 2021
0.4550
0.5099
0.4200
0.4916
126,853
-0.01(-1.72%)
Mar 29, 2021
0.5150
0.5150
0.4900
0.5002
358,596
+0.02(+4.21%)
Mar 26, 2021
0.4199
0.5000
0.3900
0.4800
239,500
+0.09(+23.08%)
Mar 25, 2021
0.4145
0.4145
0.3800
0.3900
307,043
-0.03(-7.14%)
Mar 24, 2021
0.4200
0.4990
0.4200
0.4200
166,831
-0.06(-13.22%)
Mar 23, 2021
0.5000
0.5600
0.4110
0.4840
262,930
-0.02(-3.20%)
Mar 22, 2021
0.5400
0.5900
0.4923
0.5000
80,919
-0.04(-6.89%)
Mar 19, 2021
0.5500
0.5800
0.4800
0.5370
118,100
-0.01(-2.36%)
Mar 18, 2021
0.5880
0.5880
0.4820
0.5500
128,724
+0.01(+1.01%)
Mar 17, 2021
0.5990
0.5990
0.4500
0.5445
229,701
-0.01(-1.89%)
Mar 16, 2021
0.5970
0.5980
0.5500
0.5550
125,349
-0.01(-1.77%)
Mar 15, 2021
0.5500
0.6100
0.5500
0.5650
172,159
+0.04(+7.11%)
Mar 12, 2021
0.5500
0.5800
0.5230
0.5275
196,100
-0.02(-4.13%)
Mar 11, 2021
0.6000
0.6000
0.5300
0.5502
124,464
-0.01(-0.95%)
Mar 10, 2021
0.5750
0.6000
0.5500
0.5555
162,106
-0.03(-5.83%)
Mar 09, 2021
0.5348
0.6100
0.5324
0.5899
403,617
+0.06(+11.30%)
Mar 08, 2021
0.4100
0.5700
0.3600
0.5300
406,578
+0.13(+32.47%)
Mar 05, 2021
0.4000
0.4200
0.2600
0.4001
768,500
-0.01(-3.59%)
Mar 04, 2021
0.5300
0.5300
0.3967
0.4150
405,170
-0.09(-17.82%)
Mar 03, 2021
0.5400
0.5400
0.4800
0.5050
134,256
-0.03(-5.61%)
Mar 02, 2021
0.5575
0.6200
0.4515
0.5350
444,611
-0.03(-6.14%)
Mar 01, 2021
0.4000
0.5700
0.4000
0.5700
425,301
+0.16(+40.36%)
Feb 26, 2021
0.4900
0.4900
0.4000
0.4061
444,200
-0.07(-15.17%)
Feb 25, 2021
0.5000
0.5048
0.4228
0.4787
630,371
-0.02(-4.28%)
Feb 24, 2021
0.5201
0.5201
0.4800
0.5001
386,368
-0.02(-3.83%)
Feb 23, 2021
0.6300
0.6500
0.4000
0.5200
537,252
-0.10(-16.13%)
Feb 22, 2021
0.6500
0.6750
0.5800
0.6200
290,918
-0.01(-1.59%)
Feb 19, 2021
0.6500
0.6900
0.6050
0.6300
240,200
+0.00(+0.00%)
Feb 18, 2021
0.7000
0.7000
0.6000
0.6300
370,911
-0.03(-4.55%)
Feb 17, 2021
0.7200
0.7250
0.6500
0.6600
545,928
-0.06(-8.97%)
Feb 16, 2021
0.7800
0.7800
0.6800
0.7250
736,254
-0.06(-7.05%)
Feb 12, 2021
0.7600
0.7900
0.6800
0.7800
676,800
+0.01(+1.26%)
Feb 11, 2021
0.7901
0.8300
0.7103
0.7703
796,665
-0.07(-8.30%)
Feb 10, 2021
0.8900
0.9500
0.7140
0.8400
985,326
-0.03(-3.45%)
Feb 09, 2021
0.8200
0.9050
0.8200
0.8700
1,217,659
+0.02(+2.35%)
Feb 08, 2021
0.7470
0.8500
0.7100
0.8500
946,561
+0.10(+13.33%)
Feb 05, 2021
0.6549
0.7800
0.6549
0.7500
1,094,700
+0.15(+24.90%)
Feb 04, 2021
0.6000
0.6290
0.5277
0.6005
1,609,560
-0.01(-1.56%)
Feb 03, 2021
0.7140
0.7200
0.5525
0.6100
2,687,873
-0.11(-15.28%)
Feb 02, 2021
0.7600
0.7800
0.7000
0.7200
1,064,354
-0.03(-4.13%)
Feb 01, 2021
0.7850
0.9000
0.7500
0.7510
1,120,562
-0.10(-11.65%)
Jan 29, 2021
0.7050
0.9450
0.7000
0.8500
1,557,900
+0.16(+23.98%)
Jan 28, 2021
0.9200
0.9500
0.6050
0.6856
3,279,913
-0.21(-23.82%)
Jan 27, 2021
1.210
1.230
0.6900
0.9000
3,653,972
-0.30(-25.00%)
Jan 26, 2021
1.540
1.750
1.100
1.200
4,942,132
-0.21(-14.89%)
Jan 25, 2021
0.7000
1.500
0.6800
1.410
8,162,702
+0.76(+116.92%)
Jan 22, 2021
0.2400
0.7315
0.2323
0.6500
7,936,800
+0.42(+180.78%)
Jan 21, 2021
0.2428
0.2520
0.2115
0.2315
952,857
-0.00(-1.70%)
Jan 20, 2021
0.2500
0.2600
0.2300
0.2355
692,780
-0.00(-1.88%)
Jan 19, 2021
0.2150
0.2500
0.2000
0.2400
704,872
+0.02(+9.09%)
Jan 15, 2021
0.2650
0.2650
0.2100
0.2200
583,200
-0.03(-12.00%)
Jan 14, 2021
0.2835
0.2860
0.2030
0.2500
1,007,644
-0.02(-7.41%)
Jan 13, 2021
0.2050
0.2879
0.2000
0.2700
1,121,515
+0.07(+31.71%)
Jan 12, 2021
0.2703
0.2900
0.1650
0.2050
2,119,006
-0.08(-29.19%)
Jan 11, 2021
0.2100
0.3472
0.2100
0.2895
1,436,620
+0.09(+44.75%)
Jan 08, 2021
0.1750
0.2500
0.1750
0.2000
1,388,300
+0.03(+14.94%)
Jan 07, 2021
0.1822
0.2000
0.1600
0.1740
729,881
+0.01(+8.75%)
Jan 06, 2021
0.1250
0.2000
0.1200
0.1600
1,170,122
+0.04(+29.03%)
Jan 05, 2021
0.1300
0.1300
0.0800
0.1240
886,978
+0.04(+49.22%)
Jan 04, 2021
0.0600
0.1300
0.0525
0.0831
1,616,871
+0.02(+38.50%)
Dec 31, 2020
0.0600
0.0600
0.0600
620,857
+0.00(+1.69%)
Dec 30, 2020
0.0503
0.0649
0.0503
0.0590
620,857
+0.01(+17.30%)
Dec 29, 2020
0.0625
0.0650
0.0503
0.0503
459,780
-0.01(-16.17%)
Dec 28, 2020
0.0550
0.0600
0.0500
0.0600
540,584
+0.01(+20.00%)
Dec 24, 2020
0.0410
0.0650
0.0410
0.0500
225,600
-0.00(-9.09%)
Dec 23, 2020
0.0426
0.0650
0.0426
0.0550
519,370
-0.00(-8.18%)
Dec 22, 2020
0.0650
0.0700
0.0470
0.0599
654,003
-0.01(-13.19%)
Dec 21, 2020
0.0355
0.0690
0.0350
0.0690
1,403,203
+0.03(+96.58%)
Dec 18, 2020
0.0355
0.0355
0.0350
0.0351
116,700
+0.00(+1.74%)
Dec 17, 2020
0.0335
0.0350
0.0335
0.0345
109,070
+0.00(+1.47%)
Dec 16, 2020
0.0349
0.0350
0.0340
0.0340
91,810
-0.00(-2.86%)
Dec 15, 2020
0.0340
0.0350
0.0340
0.0350
93,629
+0.00(+2.94%)
Dec 14, 2020
0.0330
0.0351
0.0330
0.0340
120,206
-0.00(-1.45%)
Dec 11, 2020
0.0355
0.0355
0.0340
0.0345
74,500
-0.00(-0.29%)
Dec 10, 2020
0.0355
0.0355
0.0341
0.0346
153,775
+0.00(+3.90%)
Dec 09, 2020
0.0355
0.0355
0.0317
0.0333
21,409
-0.00(-2.06%)
Dec 08, 2020
0.0317
0.0340
0.0316
0.0340
29,503
+0.00(+5.92%)
Dec 07, 2020
0.0355
0.0355
0.0321
0.0321
70,350
+0.00(+0.00%)
Dec 04, 2020
0.0347
0.0347
0.0316
0.0321
100,800
-0.00(-0.31%)
Dec 03, 2020
0.0341
0.0341
0.0322
0.0322
54,084
-0.00(-5.01%)
Dec 02, 2020
0.0347
0.0347
0.0312
0.0339
29,028
-0.00(-1.45%)
Dec 01, 2020
0.0355
0.0355
0.0301
0.0344
137,667
+0.00(+7.50%)
Nov 30, 2020
0.0350
0.0355
0.0320
0.0320
178,057
-0.00(-7.25%)
Nov 27, 2020
0.0355
0.0355
0.0338
0.0345
22,800
+0.00(+3.60%)
Nov 25, 2020
0.0320
0.0339
0.0320
0.0333
18,000
+0.00(+4.06%)
Nov 24, 2020
0.0320
0.0355
0.0320
0.0320
200,027
-0.00(-1.54%)
Nov 23, 2020
0.0325
0.0328
0.0325
0.0325
30,845
+0.00(+1.56%)
Nov 20, 2020
0.0350
0.0350
0.0320
0.0320
95,800
+0.00(+0.00%)
Nov 19, 2020
0.0300
0.0341
0.0300
0.0320
51,100
-0.00(-3.03%)
Nov 18, 2020
0.0335
0.0335
0.0330
0.0330
41,177
+0.00(+0.30%)
Nov 17, 2020
0.0323
0.0346
0.0318
0.0329
127,669
+0.00(+2.81%)
Nov 16, 2020
0.0320
0.0349
0.0320
0.0320
33,850
-0.00(-3.90%)
Nov 13, 2020
0.0320
0.0350
0.0320
0.0333
25,400
+0.00(+3.74%)
Nov 12, 2020
0.0320
0.0345
0.0320
0.0321
17,010
-0.00(-6.96%)
Nov 11, 2020
0.0346
0.0346
0.0320
0.0345
49,619
+0.00(+8.15%)
Nov 10, 2020
0.0355
0.0380
0.0318
0.0319
212,638
-0.00(-8.86%)
Nov 09, 2020
0.0350
0.0350
0.0337
0.0350
1,440
+0.00(+0.00%)
Nov 06, 2020
0.0318
0.0350
0.0318
0.0350
16,300
+0.00(+8.02%)
Nov 05, 2020
0.0319
0.0324
0.0318
0.0324
44,438
+0.00(+2.86%)
Nov 04, 2020
0.0355
0.0355
0.0315
0.0315
88,900
-0.00(-11.02%)
Nov 03, 2020
0.0310
0.0359
0.0310
0.0354
20,937
-0.00(-1.12%)
Nov 02, 2020
0.0307
0.0359
0.0307
0.0358
8,884
+0.00(+0.00%)
Oct 30, 2020
0.0367
0.0367
0.0317
0.0358
16,000
-0.00(-2.45%)
Oct 29, 2020
0.0367
0.0367
0.0314
0.0367
32,200
+0.00(+0.00%)
Oct 28, 2020
0.0327
0.0375
0.0315
0.0367
98,911
+0.00(+15.05%)
Oct 27, 2020
0.0310
0.0376
0.0310
0.0319
34,696
+0.00(+5.98%)
Oct 26, 2020
0.0295
0.0301
0.0295
0.0301
10,800
-0.00(-12.75%)
Oct 23, 2020
0.0319
0.0377
0.0319
0.0345
10,900
+0.00(+7.14%)
Oct 22, 2020
0.0271
0.0373
0.0270
0.0322
135,705
-0.00(-8.00%)
Oct 21, 2020
0.0379
0.0379
0.0350
0.0350
41,800
-0.00(-1.69%)
Oct 20, 2020
0.0380
0.0380
0.0310
0.0356
55,050
+0.00(+1.71%)
Oct 19, 2020
0.0380
0.0380
0.0320
0.0350
48,860
-0.00(-7.89%)
Oct 16, 2020
0.0400
0.0400
0.0300
0.0380
191,100
+0.01(+18.75%)
Oct 15, 2020
0.0404
0.0404
0.0300
0.0320
156,203
-0.00(-3.03%)
Oct 14, 2020
0.0350
0.0389
0.0300
0.0330
48,300
-0.01(-15.38%)
Oct 13, 2020
0.0404
0.0404
0.0310
0.0390
359,070
+0.00(+0.00%)
Oct 12, 2020
0.0385
0.0391
0.0350
0.0390
22,500
+0.00(+1.30%)
Oct 09, 2020
0.0400
0.0400
0.0349
0.0385
112,400
+0.00(+11.27%)
Oct 08, 2020
0.0387
0.0387
0.0345
0.0346
115,050
-0.00(-9.19%)
Oct 07, 2020
0.0369
0.0381
0.0345
0.0381
164,663
+0.00(+3.25%)
Oct 06, 2020
0.0404
0.0404
0.0263
0.0369
620,460
-0.00(-2.89%)
Oct 05, 2020
0.0385
0.0385
0.0350
0.0380
901,720
+0.01(+18.75%)
Oct 02, 2020
0.0385
0.0385
0.0320
0.0320
180,300
-0.00(-12.57%)
Oct 01, 2020
0.0385
0.0385
0.0366
0.0366
4,093
+0.00(+0.27%)
Sep 30, 2020
0.0363
0.0385
0.0363
0.0365
113,994
+0.00(+0.00%)
Sep 29, 2020
0.0368
0.0370
0.0360
0.0365
34,101
-0.00(-0.82%)
Sep 28, 2020
0.0300
0.0368
0.0300
0.0368
199,695
+0.00(+5.75%)
Sep 25, 2020
0.0357
0.0357
0.0340
0.0348
43,500
+0.00(+16.00%)
Sep 24, 2020
0.0299
0.0300
0.0278
0.0300
75,208
+0.00(+9.09%)
Sep 23, 2020
0.0276
0.0276
0.0275
0.0275
9,000
+0.00(+0.00%)
Sep 22, 2020
0.0300
0.0300
0.0275
0.0275
45,725
-0.00(-12.70%)
Sep 21, 2020
0.0250
0.0318
0.0250
0.0315
29,771
+0.00(+3.96%)
Sep 18, 2020
0.0246
0.0320
0.0246
0.0303
150,100
+0.00(+5.94%)
Sep 17, 2020
0.0262
0.0286
0.0262
0.0286
35,250
+0.00(+8.33%)
Sep 16, 2020
0.0265
0.0287
0.0235
0.0264
135,028
+0.00(+7.32%)
Sep 15, 2020
0.0235
0.0246
0.0235
0.0246
26,000
+0.00(+0.82%)
Sep 14, 2020
0.0250
0.0250
0.0235
0.0244
25,773
-0.00(-12.23%)
Sep 11, 2020
0.0369
0.0369
0.0250
0.0278
91,400
+0.00(+19.83%)
Sep 10, 2020
0.0300
0.0379
0.0231
0.0232
151,540
-0.01(-22.67%)
Sep 09, 2020
0.0230
0.0300
0.0230
0.0300
6,000
+0.00(+0.00%)
Sep 08, 2020
0.0289
0.0300
0.0230
0.0300
42,100
+0.00(+7.14%)
Sep 04, 2020
0.0280
0.0290
0.0245
0.0280
87,500
+0.01(+27.27%)
Sep 03, 2020
0.0220
0.0250
0.0210
0.0220
144,068
+0.00(+0.00%)
Sep 02, 2020
0.0220
0.0290
0.0220
0.0220
30,313
-0.01(-19.71%)
Sep 01, 2020
0.0290
0.0290
0.0250
0.0274
42,900
-0.00(-2.14%)
Aug 31, 2020
0.0250
0.0280
0.0250
0.0280
45,124
+0.00(+3.70%)
Aug 28, 2020
0.0272
0.0293
0.0270
0.0270
10,400
-0.00(-8.16%)
Aug 27, 2020
0.0254
0.0294
0.0254
0.0294
11,680
+0.01(+23.53%)
Aug 26, 2020
0.0330
0.0330
0.0210
0.0238
308,596
-0.00(-8.46%)
Aug 25, 2020
0.0260
0.0260
0.0260
0.0260
3,400
+0.00(+0.00%)
Aug 24, 2020
0.0275
0.0297
0.0220
0.0260
318,801
+0.00(+4.00%)
Aug 21, 2020
0.0295
0.0300
0.0250
0.0250
150,800
-0.00(-14.97%)
Aug 20, 2020
0.0265
0.0387
0.0250
0.0294
303,756
+0.00(+8.89%)
Aug 19, 2020
0.0260
0.0270
0.0260
0.0270
145,125
+0.00(+3.85%)
Aug 18, 2020
0.0250
0.0270
0.0250
0.0260
80,174
-0.00(-2.26%)
Aug 17, 2020
0.0250
0.0296
0.0250
0.0266
481,333
-0.00(-2.56%)
Aug 14, 2020
0.0280
0.0309
0.0250
0.0273
267,200
-0.01(-15.48%)
Aug 13, 2020
0.0398
0.0398
0.0282
0.0323
427,119
-0.01(-19.25%)
Aug 12, 2020
0.0405
0.0405
0.0300
0.0400
445,178
-0.00(-1.23%)
Aug 11, 2020
0.0390
0.0405
0.0335
0.0405
187,050
+0.00(+0.00%)
Aug 10, 2020
0.0425
0.0475
0.0405
0.0405
87,800
-0.00(-1.22%)
Aug 07, 2020
0.0390
0.0440
0.0390
0.0410
175,500
-0.00(-6.82%)
Aug 06, 2020
0.0448
0.0475
0.0416
0.0440
33,480
+0.00(+0.00%)
Aug 05, 2020
0.0430
0.0470
0.0425
0.0440
252,851
+0.00(+4.51%)
Aug 04, 2020
0.0435
0.0450
0.0421
0.0421
205,909
-0.00(-0.94%)
Aug 03, 2020
0.0475
0.0500
0.0423
0.0425
40,438
+0.00(+0.47%)
Jul 31, 2020
0.0416
0.0480
0.0416
0.0423
146,600
+0.00(+0.71%)
Jul 30, 2020
0.0490
0.0490
0.0415
0.0420
179,660
-0.00(-10.64%)
Jul 29, 2020
0.0500
0.0520
0.0390
0.0470
297,800
-0.01(-9.96%)
Jul 28, 2020
0.0550
0.0550
0.0450
0.0522
32,920
+0.01(+11.06%)
Jul 27, 2020
0.0395
0.0540
0.0395
0.0470
334,273
+0.00(+2.40%)
Jul 24, 2020
0.0605
0.0605
0.0390
0.0459
741,400
-0.01(-21.94%)
Jul 23, 2020
0.0390
0.0643
0.0360
0.0588
1,027,234
+0.02(+68.00%)
Jul 22, 2020
0.0293
0.0398
0.0293
0.0350
282,985
+0.01(+21.95%)
Jul 21, 2020
0.0260
0.0293
0.0250
0.0287
153,580
+0.00(+13.44%)
Jul 20, 2020
0.0248
0.0260
0.0245
0.0253
256,417
+0.00(+12.95%)
Jul 17, 2020
0.0248
0.0248
0.0200
0.0224
356,700
-0.00(-9.68%)
Jul 16, 2020
0.0240
0.0248
0.0220
0.0248
118,136
+0.00(+3.33%)
Jul 15, 2020
0.0240
0.0240
0.0210
0.0240
74,747
+0.00(+0.00%)
Jul 14, 2020
0.0230
0.0241
0.0230
0.0240
229,781
+0.00(+17.07%)
Jul 13, 2020
0.0197
0.0230
0.0197
0.0205
339,772
+0.00(+2.50%)
Jul 10, 2020
0.0180
0.0230
0.0161
0.0200
152,700
+0.00(+25.00%)
Jul 09, 2020
0.0160
0.0200
0.0127
0.0160
60,790
-0.00(-15.79%)
Jul 08, 2020
0.0200
0.0200
0.0155
0.0190
205,585
-0.00(-5.00%)
Jul 07, 2020
0.0210
0.0223
0.0150
0.0200
361,900
-0.00(-1.96%)
Jul 06, 2020
0.0169
0.0220
0.0119
0.0204
368,279
+0.00(+31.61%)
Jul 02, 2020
0.0130
0.0169
0.0130
0.0155
28,900
+0.00(+30.25%)
Jul 01, 2020
0.0162
0.0169
0.0119
0.0119
104,635
-0.00(-0.83%)
Jun 30, 2020
0.0115
0.0120
0.0115
0.0120
70,307
+0.00(+0.00%)
Jun 29, 2020
0.0132
0.0168
0.0120
0.0120
21,200
-0.00(-14.29%)
Jun 26, 2020
0.0125
0.0169
0.0125
0.0140
60,300
-0.00(-17.16%)
Jun 25, 2020
0.0115
0.0169
0.0115
0.0169
79,493
+0.00(+40.83%)
Jun 24, 2020
0.0090
0.0120
0.0090
0.0120
3,600
+0.00(+20.00%)
Jun 23, 2020
0.0110
0.0169
0.0091
0.0100
326,480
+0.00(+0.00%)
Jun 22, 2020
0.0100
0.0100
0.0100
0.0100
430
-0.00(-15.97%)
Jun 19, 2020
0.0129
0.0159
0.0119
0.0119
386,800
+0.00(+19.00%)
Jun 18, 2020
0.0100
0.0100
0.0100
0.0100
4,512
+0.00(+23.46%)
Jun 17, 2020
0.0129
0.0129
0.0081
0.0081
7,413
-0.00(-37.21%)
Jun 16, 2020
0.0077
0.0129
0.0077
0.0129
153,826
+0.00(+30.30%)
Jun 15, 2020
0.0102
0.0103
0.0099
0.0099
17,938
-0.00(-1.00%)
Jun 12, 2020
0.0121
0.0121
0.0099
0.0100
3,400
+0.00(+1.01%)
Jun 11, 2020
0.0099
0.0099
0.0099
0.0099
20,930
+0.00(+0.00%)
Jun 09, 2020
0.0099
0.0099
0.0099
0
+0.00(+0.00%)
Jun 08, 2020
0.0099
0.0099
0.0099
0.0099
12,000
+0.00(+0.00%)
Jun 05, 2020
0.0077
0.0099
0.0077
0.0099
5,000
-0.00(-18.18%)
Jun 04, 2020
0.0099
0.0121
0.0077
0.0121
35,340
+0.00(+21.00%)
Jun 03, 2020
0.0111
0.0111
0.0100
0.0100
40,000
+0.00(+0.00%)
Jun 02, 2020
0.0115
0.0121
0.0100
0.0100
180,685
-0.00(-15.25%)
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.