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
Butler National Corp
(OP:
BUKS
)
0.8356
UNCHANGED
Streaming Delayed Price
Updated: 3:34 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.4906
0.5100
0.4906
0.5025
3,100
-0.01(-1.47%)
May 28, 2020
0.4501
0.5100
0.4501
0.5100
35,550
+0.03(+5.15%)
May 27, 2020
0.5100
0.5100
0.4600
0.4850
122,383
-0.01(-2.02%)
May 26, 2020
0.5200
0.5290
0.4931
0.4950
92,636
-0.00(-0.30%)
May 22, 2020
0.5000
0.5200
0.4965
0.4965
21,200
-0.00(-0.70%)
May 21, 2020
0.4942
0.5000
0.4710
0.5000
4,310
+0.02(+3.09%)
May 20, 2020
0.5100
0.5100
0.4700
0.4850
26,500
-0.02(-4.88%)
May 19, 2020
0.5100
0.5100
0.4700
0.5099
12,401
+0.02(+4.06%)
May 18, 2020
0.4897
0.5200
0.4500
0.4900
75,416
+0.00(+0.06%)
May 15, 2020
0.4700
0.4897
0.4674
0.4897
38,900
-0.00(-0.06%)
May 14, 2020
0.4500
0.4900
0.4500
0.4900
33,530
+0.04(+8.89%)
May 13, 2020
0.4780
0.4885
0.4500
0.4500
67,709
-0.03(-5.86%)
May 12, 2020
0.4890
0.4890
0.4780
0.4780
12,000
-0.01(-2.23%)
May 11, 2020
0.4800
0.4889
0.4800
0.4889
19,033
+0.01(+1.85%)
May 08, 2020
0.5075
0.5390
0.4800
0.4800
108,300
-0.02(-4.00%)
May 07, 2020
0.4856
0.5000
0.4712
0.5000
76,500
+0.00(+0.00%)
May 06, 2020
0.4750
0.5120
0.4750
0.5000
28,720
+0.01(+2.04%)
May 05, 2020
0.4995
0.5000
0.4700
0.4900
33,212
+0.00(+0.00%)
May 04, 2020
0.5000
0.5075
0.4900
0.4900
39,710
-0.01(-2.00%)
May 01, 2020
0.5001
0.5126
0.5000
0.5000
43,500
-0.01(-1.96%)
Apr 30, 2020
0.5151
0.5151
0.5001
0.5100
2,539
-0.03(-5.56%)
Apr 29, 2020
0.5000
0.5949
0.4650
0.5400
119,730
+0.04(+8.00%)
Apr 28, 2020
0.4900
0.5000
0.4900
0.5000
55,970
+0.01(+2.15%)
Apr 27, 2020
0.4900
0.4900
0.4725
0.4895
25,647
+0.00(+0.00%)
Apr 24, 2020
0.4700
0.4895
0.4700
0.4895
24,200
-0.00(-0.10%)
Apr 23, 2020
0.4700
0.4900
0.4700
0.4900
21,316
+0.01(+2.08%)
Apr 22, 2020
0.4683
0.4900
0.4510
0.4800
34,375
+0.03(+7.74%)
Apr 21, 2020
0.4600
0.4800
0.4450
0.4455
41,660
-0.01(-3.15%)
Apr 20, 2020
0.4590
0.4600
0.4590
0.4600
12,750
+0.01(+2.22%)
Apr 17, 2020
0.4470
0.4500
0.4291
0.4500
21,000
+0.01(+2.27%)
Apr 16, 2020
0.4400
0.4400
0.4300
0.4400
32,521
+0.00(+0.00%)
Apr 15, 2020
0.4500
0.4500
0.4105
0.4400
51,553
+0.00(+0.00%)
Apr 14, 2020
0.4208
0.4400
0.4205
0.4400
47,398
+0.01(+2.33%)
Apr 13, 2020
0.4100
0.4300
0.3950
0.4300
60,805
+0.02(+4.88%)
Apr 09, 2020
0.3989
0.4200
0.3500
0.4100
270,600
+0.03(+7.61%)
Apr 08, 2020
0.3800
0.4150
0.3800
0.3810
51,175
-0.01(-3.69%)
Apr 07, 2020
0.4139
0.4145
0.3952
0.3956
49,874
-0.02(-4.42%)
Apr 06, 2020
0.4200
0.4284
0.3920
0.4139
149,132
+0.01(+3.47%)
Apr 03, 2020
0.4195
0.4200
0.4000
0.4000
25,700
-0.02(-4.76%)
Apr 02, 2020
0.4100
0.4325
0.4000
0.4200
55,780
+0.01(+2.44%)
Apr 01, 2020
0.4200
0.4200
0.3936
0.4100
87,415
-0.02(-4.63%)
Mar 31, 2020
0.4498
0.4498
0.4200
0.4299
83,415
-0.03(-6.40%)
Mar 30, 2020
0.4100
0.4593
0.4099
0.4593
86,024
+0.03(+6.84%)
Mar 27, 2020
0.4335
0.4400
0.4299
0.4299
11,000
+0.01(+2.36%)
Mar 26, 2020
0.4221
0.4691
0.4050
0.4200
142,523
-0.02(-4.48%)
Mar 25, 2020
0.4050
0.4500
0.4050
0.4397
92,800
-0.02(-3.55%)
Mar 24, 2020
0.4199
0.4600
0.4199
0.4559
29,220
+0.04(+8.57%)
Mar 23, 2020
0.4750
0.4750
0.3615
0.4199
107,650
-0.03(-6.69%)
Mar 20, 2020
0.5000
0.5000
0.4500
0.4500
69,400
-0.03(-6.25%)
Mar 19, 2020
0.4600
0.5000
0.4345
0.4800
73,050
+0.02(+5.49%)
Mar 18, 2020
0.4750
0.5300
0.4550
0.4550
60,728
-0.07(-12.50%)
Mar 17, 2020
0.4500
0.5200
0.4090
0.5200
99,358
+0.11(+27.45%)
Mar 16, 2020
0.4599
0.4600
0.4005
0.4080
124,297
-0.08(-16.73%)
Mar 13, 2020
0.5400
0.5698
0.4900
0.4900
126,400
-0.05(-9.26%)
Mar 12, 2020
0.5200
0.5700
0.4800
0.5400
244,806
-0.03(-5.26%)
Mar 11, 2020
0.6200
0.6300
0.5600
0.5700
68,189
-0.07(-10.94%)
Mar 10, 2020
0.6550
0.6550
0.6200
0.6400
29,886
-0.01(-1.54%)
Mar 09, 2020
0.6799
0.6799
0.6001
0.6500
24,600
-0.02(-2.26%)
Mar 06, 2020
0.6898
0.6898
0.6500
0.6650
65,500
-0.00(-0.73%)
Mar 05, 2020
0.6850
0.6900
0.6041
0.6699
58,971
-0.02(-2.90%)
Mar 04, 2020
0.6900
0.6900
0.6540
0.6899
94,338
-0.00(-0.01%)
Mar 03, 2020
0.6800
0.6950
0.6300
0.6900
63,687
+0.00(+0.00%)
Mar 02, 2020
0.6450
0.6900
0.6350
0.6900
93,148
+0.04(+6.98%)
Feb 28, 2020
0.6890
0.6950
0.6400
0.6450
198,700
-0.04(-6.52%)
Feb 27, 2020
0.6777
0.6950
0.6650
0.6900
120,026
+0.00(+0.50%)
Feb 26, 2020
0.6850
0.7000
0.6650
0.6866
93,598
-0.00(-0.49%)
Feb 25, 2020
0.7100
0.7100
0.6882
0.6900
145,565
-0.02(-2.89%)
Feb 24, 2020
0.7500
0.7500
0.6800
0.7105
62,400
-0.04(-5.27%)
Feb 21, 2020
0.7350
0.7520
0.7100
0.7500
92,300
+0.01(+1.35%)
Feb 20, 2020
0.7525
0.7600
0.6901
0.7400
186,209
-0.01(-0.80%)
Feb 19, 2020
0.7600
0.7600
0.7400
0.7460
117,501
-0.00(-0.53%)
Feb 18, 2020
0.7450
0.7600
0.7350
0.7500
225,621
+0.03(+4.17%)
Feb 14, 2020
0.7199
0.7350
0.7175
0.7200
116,600
+0.00(+0.28%)
Feb 13, 2020
0.7199
0.7199
0.7180
0.7180
2,218
+0.00(+0.42%)
Feb 12, 2020
0.7100
0.7150
0.7050
0.7150
97,429
+0.01(+0.70%)
Feb 11, 2020
0.7100
0.7100
0.7050
0.7100
17,470
+0.01(+1.43%)
Feb 10, 2020
0.7175
0.7175
0.6812
0.7000
160,062
-0.02(-2.10%)
Feb 07, 2020
0.7100
0.7150
0.6900
0.7150
88,200
+0.02(+2.86%)
Feb 06, 2020
0.6811
0.7150
0.6811
0.6951
118,045
+0.00(+0.00%)
Feb 05, 2020
0.7000
0.7099
0.6950
0.6951
32,694
-0.00(-0.70%)
Feb 04, 2020
0.7000
0.7050
0.6900
0.7000
47,650
+0.00(+0.00%)
Feb 03, 2020
0.6999
0.7250
0.6995
0.7000
131,896
+0.02(+2.94%)
Jan 31, 2020
0.6875
0.6900
0.6800
0.6800
33,300
+0.00(+0.00%)
Jan 30, 2020
0.6800
0.6900
0.6800
0.6800
166,926
+0.00(+0.00%)
Jan 29, 2020
0.7499
0.7526
0.6752
0.6800
320,984
-0.04(-5.56%)
Jan 28, 2020
0.7160
0.7200
0.6975
0.7200
46,194
+0.02(+2.64%)
Jan 27, 2020
0.7100
0.7198
0.7000
0.7015
75,764
+0.00(+0.21%)
Jan 24, 2020
0.7099
0.7149
0.6950
0.7000
177,400
-0.00(-0.36%)
Jan 23, 2020
0.7002
0.7101
0.6901
0.7025
26,804
-0.02(-2.43%)
Jan 22, 2020
0.7200
0.7300
0.7002
0.7200
110,788
+0.00(+0.00%)
Jan 21, 2020
0.7200
0.7200
0.7100
0.7200
91,861
+0.01(+1.41%)
Jan 17, 2020
0.6750
0.7200
0.6625
0.7100
282,800
+0.02(+3.65%)
Jan 16, 2020
0.6750
0.6850
0.6750
0.6850
12,200
+0.02(+2.24%)
Jan 15, 2020
0.6800
0.6860
0.6600
0.6700
67,274
-0.02(-2.90%)
Jan 14, 2020
0.6900
0.6900
0.6900
0.6900
2,000
+0.02(+2.53%)
Jan 13, 2020
0.6750
0.6850
0.6720
0.6730
84,423
-0.01(-1.04%)
Jan 10, 2020
0.7099
0.7099
0.6702
0.6801
50,400
-0.03(-4.20%)
Jan 09, 2020
0.6949
0.7099
0.6850
0.7099
183,648
+0.02(+2.88%)
Jan 08, 2020
0.7000
0.7000
0.6850
0.6900
67,470
+0.00(+0.00%)
Jan 07, 2020
0.6800
0.6998
0.6743
0.6900
161,975
+0.01(+1.47%)
Jan 06, 2020
0.7000
0.7000
0.6800
0.6800
246,632
-0.01(-1.81%)
Jan 03, 2020
0.6951
0.7100
0.6760
0.6925
286,800
-0.02(-2.46%)
Jan 02, 2020
0.7100
0.7350
0.6800
0.7100
270,801
+0.00(+0.00%)
Dec 31, 2019
0.7000
0.7100
0.7000
0.7100
79,700
+0.00(+0.69%)
Dec 30, 2019
0.6901
0.7200
0.6901
0.7051
61,775
+0.01(+1.31%)
Dec 27, 2019
0.6751
0.7100
0.6700
0.6960
175,100
+0.01(+1.61%)
Dec 26, 2019
0.6701
0.6950
0.6700
0.6850
103,022
-0.00(-0.72%)
Dec 24, 2019
0.6701
0.7050
0.6500
0.6900
45,500
-0.02(-2.82%)
Dec 23, 2019
0.6990
0.7100
0.6790
0.7100
250,240
+0.00(+0.00%)
Dec 20, 2019
0.7250
0.7750
0.6800
0.7100
207,800
-0.02(-2.74%)
Dec 19, 2019
0.7251
0.7400
0.7093
0.7300
110,171
+0.01(+1.74%)
Dec 18, 2019
0.7325
0.7400
0.7000
0.7175
57,200
-0.01(-0.71%)
Dec 17, 2019
0.7201
0.7511
0.7000
0.7226
385,166
+0.00(+0.35%)
Dec 16, 2019
0.7110
0.7835
0.7070
0.7201
318,045
-0.03(-3.99%)
Dec 13, 2019
0.7350
0.7900
0.7020
0.7500
533,500
+0.05(+6.82%)
Dec 12, 2019
0.7175
0.7349
0.7000
0.7021
60,078
-0.03(-3.49%)
Dec 11, 2019
0.7000
0.8000
0.6500
0.7275
111,656
+0.04(+5.43%)
Dec 10, 2019
0.6900
0.7076
0.6650
0.6900
118,201
+0.02(+3.76%)
Dec 09, 2019
0.6500
0.6900
0.5700
0.6650
86,627
+0.03(+4.72%)
Dec 06, 2019
0.6000
0.6350
0.5800
0.6350
160,200
+0.05(+9.01%)
Dec 05, 2019
0.5800
0.6000
0.5660
0.5825
56,000
+0.02(+2.92%)
Dec 04, 2019
0.5650
0.5750
0.5650
0.5660
21,200
+0.02(+2.91%)
Dec 03, 2019
0.5500
0.5500
0.5500
0.5500
10,050
-0.01(-1.79%)
Dec 02, 2019
0.5400
0.5700
0.5400
0.5600
5,840
+0.03(+5.62%)
Nov 29, 2019
0.5525
0.5525
0.5302
0.5302
20,700
-0.02(-3.60%)
Nov 27, 2019
0.5201
0.5500
0.5201
0.5500
23,400
-0.01(-1.79%)
Nov 26, 2019
0.5600
0.5600
0.5300
0.5600
6,880
+0.01(+1.91%)
Nov 25, 2019
0.5490
0.5500
0.5101
0.5495
22,347
-0.00(-0.09%)
Nov 22, 2019
0.5750
0.5750
0.5500
0.5500
2,100
-0.01(-2.22%)
Nov 21, 2019
0.5700
0.5750
0.5625
0.5625
8,910
-0.01(-1.32%)
Nov 20, 2019
0.5550
0.5700
0.5550
0.5700
1,120
+0.01(+1.79%)
Nov 19, 2019
0.5700
0.5700
0.5600
0.5600
7,114
+0.01(+0.90%)
Nov 18, 2019
0.5600
0.5600
0.5500
0.5550
7,407
+0.03(+4.72%)
Nov 15, 2019
0.5325
0.5750
0.5251
0.5300
38,800
-0.01(-1.85%)
Nov 14, 2019
0.5250
0.5400
0.5250
0.5400
15,985
+0.02(+3.85%)
Nov 13, 2019
0.5200
0.5200
0.5200
0.5200
18,000
+0.00(+0.00%)
Nov 12, 2019
0.5250
0.5250
0.5200
0.5200
24,425
-0.01(-1.89%)
Nov 11, 2019
0.5450
0.5500
0.5001
0.5300
58,733
-0.02(-3.64%)
Nov 08, 2019
0.5500
0.5500
0.5450
0.5500
10,600
-0.01(-1.35%)
Nov 07, 2019
0.5800
0.5800
0.5525
0.5575
27,790
-0.01(-2.19%)
Nov 06, 2019
0.5500
0.5700
0.5300
0.5700
122,589
+0.03(+4.76%)
Nov 05, 2019
0.5590
0.5590
0.5441
0.5441
19,665
-0.01(-1.07%)
Nov 04, 2019
0.5700
0.5700
0.5300
0.5500
69,455
+0.02(+3.77%)
Nov 01, 2019
0.5400
0.5400
0.5200
0.5300
15,100
+0.00(+0.00%)
Oct 31, 2019
0.5135
0.5300
0.5021
0.5300
20,500
+0.01(+0.95%)
Oct 30, 2019
0.5700
0.5722
0.5250
0.5250
43,269
-0.03(-4.55%)
Oct 29, 2019
0.4801
0.5500
0.4801
0.5500
54,619
+0.04(+7.82%)
Oct 28, 2019
0.5100
0.5600
0.5000
0.5101
66,596
+0.03(+6.27%)
Oct 25, 2019
0.5040
0.5200
0.4800
0.4800
18,500
-0.06(-10.93%)
Oct 24, 2019
0.4801
0.5399
0.4800
0.5389
25,550
+0.06(+12.25%)
Oct 23, 2019
0.5300
0.5300
0.4800
0.4801
64,400
-0.04(-7.67%)
Oct 22, 2019
0.5400
0.5400
0.5100
0.5200
112,473
-0.01(-0.95%)
Oct 21, 2019
0.4900
0.5300
0.4900
0.5250
182,561
+0.05(+9.38%)
Oct 18, 2019
0.4999
0.4999
0.4800
0.4800
8,700
-0.01(-1.54%)
Oct 17, 2019
0.4875
0.4875
0.4875
0.4875
100
+0.00(+0.52%)
Oct 16, 2019
0.4750
0.4850
0.4750
0.4850
4,400
+0.02(+4.30%)
Oct 15, 2019
0.4802
0.4802
0.4650
0.4650
5,000
-0.02(-4.63%)
Oct 14, 2019
0.4876
0.4876
0.4876
0.4876
1,239
+0.01(+1.52%)
Oct 11, 2019
0.4852
0.4897
0.4803
0.4803
8,700
-0.02(-3.94%)
Oct 10, 2019
0.4826
0.5000
0.4801
0.5000
42,500
+0.02(+4.17%)
Oct 09, 2019
0.4500
0.4900
0.4500
0.4800
402,419
+0.03(+6.67%)
Oct 08, 2019
0.4600
0.4700
0.4500
0.4500
122,627
-0.02(-3.43%)
Oct 07, 2019
0.4600
0.4660
0.4600
0.4660
55,542
+0.01(+1.30%)
Oct 04, 2019
0.4500
0.4600
0.4500
0.4600
22,200
+0.01(+2.22%)
Oct 03, 2019
0.4500
0.4500
0.4500
0.4500
5,000
+0.02(+3.45%)
Oct 02, 2019
0.4590
0.4590
0.4250
0.4350
227,442
-0.01(-1.14%)
Oct 01, 2019
0.4450
0.4500
0.4390
0.4400
144,150
+0.01(+1.73%)
Sep 30, 2019
0.4400
0.4451
0.4200
0.4325
112,116
+0.02(+5.49%)
Sep 27, 2019
0.4249
0.4400
0.4100
0.4100
51,300
+0.02(+5.10%)
Sep 26, 2019
0.3801
0.4076
0.3801
0.3901
8,922
-0.04(-9.28%)
Sep 25, 2019
0.4300
0.4300
0.4300
1
+0.00(+0.00%)
Sep 24, 2019
0.4251
0.4325
0.3700
0.4300
133,200
-0.01(-2.27%)
Sep 23, 2019
0.4300
0.4400
0.4300
0.4400
11,500
+0.03(+6.90%)
Sep 19, 2019
0.4116
0.4116
0.4116
0
-0.02(-4.28%)
Sep 18, 2019
0.4320
0.4350
0.4275
0.4300
133,656
+0.00(+0.00%)
Sep 17, 2019
0.4349
0.4349
0.4001
0.4300
44,810
+0.00(+0.00%)
Sep 16, 2019
0.4290
0.4600
0.4200
0.4300
290,270
+0.00(+0.00%)
Sep 13, 2019
0.3899
0.4400
0.3750
0.4300
244,800
+0.05(+13.16%)
Sep 12, 2019
0.3700
0.3800
0.3700
0.3800
11,110
+0.00(+0.00%)
Sep 10, 2019
0.3800
0.3800
0.3800
0
+0.02(+5.56%)
Sep 09, 2019
0.3501
0.3700
0.3501
0.3600
1,000
+0.01(+2.83%)
Sep 06, 2019
0.3501
0.3501
0.3501
0.3501
1,000
+0.00(+0.00%)
Sep 05, 2019
0.3806
0.3899
0.3501
0.3501
59,325
-0.02(-5.38%)
Sep 04, 2019
0.3651
0.3700
0.3651
0.3700
28,100
+0.00(+0.00%)
Sep 03, 2019
0.3806
0.3806
0.3500
0.3700
69,236
+0.00(+1.29%)
Aug 30, 2019
0.3653
0.3653
0.3653
0.3653
100
+0.00(+0.00%)
Aug 29, 2019
0.3420
0.3653
0.3420
0.3653
11,100
+0.01(+1.47%)
Aug 27, 2019
0.3600
0.3600
0.3600
0
+0.01(+2.56%)
Aug 26, 2019
0.3600
0.3699
0.3500
0.3510
28,175
+0.01(+1.74%)
Aug 23, 2019
0.3700
0.3700
0.3450
0.3450
107,700
-0.01(-3.50%)
Aug 22, 2019
0.3650
0.3700
0.3575
0.3575
9,100
-0.01(-2.05%)
Aug 21, 2019
0.3750
0.3750
0.3400
0.3650
26,070
-0.01(-2.67%)
Aug 20, 2019
0.3411
0.3750
0.3400
0.3750
21,000
+0.02(+6.93%)
Aug 19, 2019
0.3400
0.4050
0.3400
0.3507
58,800
-0.01(-2.58%)
Aug 16, 2019
0.3600
0.3600
0.3600
0.3600
2,500
-0.02(-5.26%)
Aug 15, 2019
0.3702
0.4193
0.3402
0.3800
13,650
+0.01(+2.65%)
Aug 14, 2019
0.3702
0.3702
0.3702
0.3702
4,000
+0.00(+1.34%)
Aug 13, 2019
0.4201
0.4201
0.3653
0.3653
28,000
-0.06(-15.05%)
Aug 12, 2019
0.4300
0.4340
0.3509
0.4300
84,788
-0.00(-0.92%)
Aug 09, 2019
0.3730
0.4340
0.3730
0.4340
49,300
+0.03(+8.50%)
Aug 08, 2019
0.3710
0.4000
0.3710
0.4000
4,070
-0.04(-9.09%)
Aug 07, 2019
0.4046
0.4400
0.3900
0.4400
105,743
+0.02(+4.79%)
Aug 06, 2019
0.4000
0.4199
0.3850
0.4199
94,326
+0.02(+4.97%)
Aug 05, 2019
0.3500
0.4099
0.3500
0.4000
74,606
+0.05(+14.29%)
Aug 02, 2019
0.3500
0.3530
0.3500
0.3500
6,200
-0.03(-7.75%)
Aug 01, 2019
0.3794
0.3794
0.3794
0.3794
5,985
+0.02(+4.58%)
Jul 31, 2019
0.3724
0.3724
0.3483
0.3628
2,158
-0.01(-1.95%)
Jul 30, 2019
0.3700
0.3700
0.3700
0.3700
3,500
+0.02(+4.82%)
Jul 29, 2019
0.3503
0.3530
0.3500
0.3530
2,800
-0.01(-3.13%)
Jul 26, 2019
0.3700
0.3700
0.3630
0.3644
4,100
+0.02(+7.18%)
Jul 25, 2019
0.3550
0.3563
0.3400
0.3400
35,500
-0.01(-3.27%)
Jul 24, 2019
0.3515
0.3515
0.3500
0.3515
20,000
-0.01(-2.36%)
Jul 23, 2019
0.3702
0.3800
0.3600
0.3600
79,164
-0.01(-2.76%)
Jul 22, 2019
0.3870
0.3870
0.3702
0.3702
5,500
-0.03(-7.47%)
Jul 19, 2019
0.3900
0.4005
0.3900
0.4001
11,200
-0.01(-2.41%)
Jul 18, 2019
0.4098
0.4100
0.4098
0.4100
1,585
+0.01(+2.50%)
Jul 17, 2019
0.3750
0.4105
0.3750
0.4000
58,787
+0.02(+5.26%)
Jul 16, 2019
0.3703
0.4000
0.3703
0.3800
56,200
-0.01(-2.56%)
Jul 15, 2019
0.4000
0.4000
0.3702
0.3900
11,878
-0.01(-2.48%)
Jul 12, 2019
0.3925
0.3999
0.3771
0.3999
32,500
+0.01(+2.54%)
Jul 11, 2019
0.3850
0.3900
0.3850
0.3900
7,515
+0.00(+1.27%)
Jul 10, 2019
0.3702
0.4000
0.3700
0.3851
81,488
-0.01(-2.51%)
Jul 08, 2019
0.3950
0.3950
0.3950
0
-0.01(-1.25%)
Jul 05, 2019
0.4000
0.4000
0.3730
0.4000
29,600
+0.02(+4.71%)
Jul 02, 2019
0.3820
0.3820
0.3820
0
+0.00(+0.53%)
Jul 01, 2019
0.3800
0.3800
0.3602
0.3800
7,125
+0.00(+1.25%)
Jun 28, 2019
0.3705
0.3753
0.3610
0.3753
16,300
-0.00(-1.24%)
Jun 27, 2019
0.3561
0.3900
0.3561
0.3800
57,799
+0.03(+8.57%)
Jun 26, 2019
0.3650
0.3800
0.3500
0.3500
21,000
+0.01(+2.10%)
Jun 25, 2019
0.3700
0.3700
0.3428
0.3428
7,425
-0.01(-2.06%)
Jun 24, 2019
0.3625
0.3625
0.3450
0.3500
37,850
-0.02(-4.11%)
Jun 21, 2019
0.3500
0.3700
0.3500
0.3650
20,100
-0.02(-3.95%)
Jun 19, 2019
0.3800
0.3800
0.3800
0
-0.01(-3.50%)
Jun 17, 2019
0.3938
0.3938
0.3938
0
+0.05(+15.82%)
Jun 13, 2019
0.3400
0.3400
0.3400
0
-0.04(-10.36%)
Jun 12, 2019
0.3310
0.3793
0.3310
0.3793
1,000
-0.01(-3.09%)
Jun 11, 2019
0.3914
0.3914
0.3914
0.3914
200
+0.00(+0.51%)
Jun 10, 2019
0.3929
0.3929
0.3101
0.3894
32,300
-0.00(-0.92%)
Jun 07, 2019
0.3930
0.3930
0.3930
0.3930
500
+0.06(+19.09%)
Jun 06, 2019
0.3300
0.3300
0.3300
0.3300
5,000
-0.04(-10.88%)
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.