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
SeaStar Medical Holding Corporation - Common Stock
(NQ:
ICU
)
0.2194
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2024
0.3700
0.3860
0.3651
0.3714
705,364
+0.01(+1.42%)
May 30, 2024
0.3651
0.3879
0.3651
0.3662
666,080
-0.00(-0.52%)
May 29, 2024
0.3895
0.3900
0.3625
0.3681
807,689
-0.02(-4.64%)
May 28, 2024
0.3750
0.4100
0.3750
0.3860
992,047
+0.01(+3.40%)
May 24, 2024
0.3750
0.3768
0.3628
0.3733
651,120
-0.00(-1.24%)
May 23, 2024
0.4000
0.4091
0.3721
0.3780
1,077,982
-0.03(-6.67%)
May 22, 2024
0.4199
0.5000
0.3910
0.4050
4,287,161
-0.00(-0.17%)
May 21, 2024
0.4113
0.4250
0.4003
0.4057
1,019,816
-0.00(-1.05%)
May 20, 2024
0.3860
0.4100
0.3661
0.4100
867,170
+0.02(+6.14%)
May 17, 2024
0.4050
0.4120
0.3824
0.3863
1,070,081
-0.02(-3.91%)
May 16, 2024
0.3675
0.4299
0.3665
0.4020
3,010,976
+0.06(+17.72%)
May 15, 2024
0.3654
0.3789
0.3401
0.3415
1,658,526
-0.05(-11.87%)
May 14, 2024
0.3580
0.3898
0.3300
0.3875
2,985,093
-0.00(-0.79%)
May 13, 2024
0.3884
0.4000
0.3810
0.3906
1,217,502
-0.01(-3.08%)
May 10, 2024
0.4200
0.4377
0.3855
0.4030
2,673,816
-0.03(-6.47%)
May 09, 2024
0.4439
0.4492
0.4259
0.4309
1,271,807
-0.01(-1.93%)
May 08, 2024
0.4668
0.4699
0.4350
0.4394
804,545
-0.03(-7.16%)
May 07, 2024
0.4398
0.4850
0.4302
0.4733
1,564,036
+0.03(+7.06%)
May 06, 2024
0.4501
0.4620
0.4141
0.4421
1,593,557
-0.01(-1.45%)
May 03, 2024
0.4900
0.5093
0.4421
0.4486
2,532,121
-0.04(-9.06%)
May 02, 2024
0.4700
0.5100
0.4602
0.4933
1,786,246
+0.03(+5.97%)
May 01, 2024
0.4900
0.4997
0.4440
0.4655
1,702,446
-0.01(-3.06%)
Apr 30, 2024
0.5519
0.5993
0.4622
0.4802
4,499,921
-0.03(-6.61%)
Apr 29, 2024
0.4450
0.5199
0.4423
0.5142
2,340,787
+0.07(+16.81%)
Apr 26, 2024
0.4887
0.4887
0.4366
0.4402
1,732,475
-0.04(-8.79%)
Apr 25, 2024
0.5000
0.5035
0.4550
0.4826
1,532,560
-0.03(-5.09%)
Apr 24, 2024
0.5200
0.5275
0.4827
0.5085
1,784,919
+0.02(+3.80%)
Apr 23, 2024
0.4430
0.5034
0.4425
0.4899
2,308,534
+0.05(+12.41%)
Apr 22, 2024
0.4300
0.4800
0.4224
0.4358
2,648,681
+0.03(+7.60%)
Apr 19, 2024
0.5000
0.5089
0.3800
0.4050
7,508,231
-0.14(-25.00%)
Apr 18, 2024
0.6300
0.6400
0.5002
0.5400
6,042,961
-0.16(-22.79%)
Apr 17, 2024
0.7200
0.7200
0.6484
0.6994
2,396,610
-0.01(-1.53%)
Apr 16, 2024
0.6800
0.7196
0.6500
0.7103
1,212,966
+0.05(+7.20%)
Apr 15, 2024
0.7400
0.7400
0.6500
0.6626
1,666,616
-0.05(-7.59%)
Apr 12, 2024
0.7300
0.8000
0.6850
0.7170
2,282,918
-0.00(-0.28%)
Apr 11, 2024
0.7100
0.7220
0.6650
0.7190
1,137,573
+0.03(+4.20%)
Apr 10, 2024
0.6400
0.7000
0.6211
0.6900
1,463,807
+0.06(+9.91%)
Apr 09, 2024
0.6602
0.6730
0.6020
0.6278
2,087,466
-0.03(-4.98%)
Apr 08, 2024
0.6950
0.7100
0.6456
0.6607
2,538,504
-0.04(-5.28%)
Apr 05, 2024
0.7000
0.7200
0.6905
0.6975
1,026,341
-0.02(-2.41%)
Apr 04, 2024
0.7342
0.7474
0.6880
0.7147
1,781,973
-0.03(-3.78%)
Apr 03, 2024
0.7500
0.7800
0.7300
0.7428
1,490,318
-0.01(-1.14%)
Apr 02, 2024
0.8000
0.8049
0.7420
0.7514
1,175,798
-0.05(-5.95%)
Apr 01, 2024
0.7500
0.8278
0.7401
0.7989
2,112,011
+0.06(+8.83%)
Mar 28, 2024
0.7000
0.7200
0.7121
0.7341
1,888,978
+0.03(+3.67%)
Mar 27, 2024
0.7400
0.7489
0.6598
0.7081
3,178,996
-0.04(-4.88%)
Mar 26, 2024
0.7700
0.7749
0.7315
0.7444
1,606,406
-0.04(-4.58%)
Mar 25, 2024
0.8000
0.8150
0.7511
0.7801
1,648,164
-0.02(-2.27%)
Mar 22, 2024
0.7900
0.8000
0.7524
0.7982
1,205,031
+0.02(+3.22%)
Mar 21, 2024
0.8161
0.8300
0.7650
0.7733
1,966,984
-0.03(-3.70%)
Mar 20, 2024
0.8500
0.8798
0.7911
0.8030
1,623,225
-0.05(-5.53%)
Mar 19, 2024
0.8400
0.8600
0.7944
0.8500
2,024,227
+0.03(+3.91%)
Mar 18, 2024
0.8900
0.8867
0.7900
0.8180
2,603,757
-0.04(-4.10%)
Mar 15, 2024
0.8600
0.9392
0.8300
0.8530
4,822,240
+0.03(+4.02%)
Mar 14, 2024
0.8900
0.9000
0.8130
0.8200
2,424,210
-0.07(-7.87%)
Mar 13, 2024
1.010
1.060
0.8701
0.8900
5,110,425
-0.12(-11.88%)
Mar 12, 2024
0.9200
1.100
0.9199
1.010
7,980,409
+0.10(+11.00%)
Mar 11, 2024
0.8140
0.9243
0.8036
0.9099
5,614,218
+0.09(+11.64%)
Mar 08, 2024
0.8002
0.8400
0.7610
0.8150
3,657,397
+0.02(+3.16%)
Mar 07, 2024
0.6800
0.7950
0.6511
0.7900
4,628,513
+0.11(+16.99%)
Mar 06, 2024
0.7396
0.7500
0.6609
0.6753
4,363,109
-0.06(-8.11%)
Mar 05, 2024
0.7600
0.7664
0.7144
0.7349
2,546,751
-0.05(-6.35%)
Mar 04, 2024
0.8308
0.8343
0.7561
0.7847
3,415,834
-0.01(-0.67%)
Mar 01, 2024
0.7929
0.8470
0.7756
0.7900
4,686,759
+0.06(+7.70%)
Feb 29, 2024
0.6600
0.7700
0.6596
0.7335
6,151,843
+0.08(+12.29%)
Feb 28, 2024
0.7719
0.7780
0.5500
0.6532
9,811,606
-0.12(-15.38%)
Feb 27, 2024
0.8200
0.8370
0.7250
0.7719
6,740,953
-0.07(-7.85%)
Feb 26, 2024
0.7900
0.9000
0.7600
0.8377
9,904,864
+0.07(+9.20%)
Feb 23, 2024
0.9000
0.9582
0.7600
0.7671
22,338,280
-0.34(-30.89%)
Feb 22, 2024
1.710
1.717
1.030
1.110
37,551,256
-0.34(-23.45%)
Feb 21, 2024
1.430
1.470
1.250
1.450
7,841,189
+0.03(+2.11%)
Feb 20, 2024
1.160
1.490
1.150
1.420
15,274,771
+0.26(+22.41%)
Feb 16, 2024
0.9200
1.200
0.9000
1.160
15,283,244
+0.23(+24.73%)
Feb 15, 2024
0.8420
0.9425
0.8365
0.9300
6,949,861
+0.08(+8.89%)
Feb 14, 2024
0.9525
0.9911
0.8365
0.8541
13,035,892
-0.07(-8.06%)
Feb 13, 2024
0.8900
1.020
0.8600
0.9290
11,230,176
+0.03(+3.22%)
Feb 12, 2024
0.9597
1.050
0.8810
0.9000
21,823,828
+0.04(+4.66%)
Feb 09, 2024
0.8110
0.8737
0.8110
0.8599
7,096,075
+0.05(+6.19%)
Feb 08, 2024
0.8200
0.8226
0.7710
0.8098
3,967,917
-0.01(-1.69%)
Feb 07, 2024
0.7771
0.8790
0.7700
0.8237
3,907,106
+0.02(+1.99%)
Feb 06, 2024
0.8500
0.8500
0.6501
0.8076
2,830,570
+0.03(+3.23%)
Feb 05, 2024
0.8450
0.8499
0.7616
0.7823
4,640,903
-0.03(-3.42%)
Feb 02, 2024
0.8402
0.8990
0.8050
0.8100
4,449,427
-0.02(-2.37%)
Feb 01, 2024
0.8500
0.8500
0.7900
0.8297
2,822,570
+0.03(+3.43%)
Jan 31, 2024
0.8248
0.8450
0.7708
0.8022
2,786,440
-0.01(-1.68%)
Jan 30, 2024
0.8500
0.8599
0.7870
0.8159
4,395,676
-0.03(-3.10%)
Jan 29, 2024
0.8176
0.8760
0.8000
0.8420
5,077,148
+0.06(+7.43%)
Jan 26, 2024
0.7727
0.8780
0.7500
0.7838
6,863,186
-0.05(-5.59%)
Jan 25, 2024
0.7035
0.8498
0.6170
0.8302
7,763,475
+0.01(+1.24%)
Jan 24, 2024
0.8700
0.9899
0.8150
0.8200
14,803,966
+0.02(+2.13%)
Jan 23, 2024
0.7050
0.8200
0.7050
0.8029
6,175,091
+0.09(+12.64%)
Jan 22, 2024
0.6800
0.7489
0.6550
0.7128
6,467,447
+0.04(+6.71%)
Jan 19, 2024
0.5747
0.6988
0.5700
0.6680
7,301,087
+0.07(+11.33%)
Jan 18, 2024
0.6200
0.6250
0.5750
0.6000
3,121,981
-0.01(-1.64%)
Jan 17, 2024
0.5400
0.6200
0.5126
0.6100
5,807,242
+0.08(+16.08%)
Jan 16, 2024
0.5300
0.5398
0.4950
0.5255
2,618,989
+0.03(+5.08%)
Jan 12, 2024
0.5368
0.5368
0.4800
0.5001
2,370,645
-0.01(-2.15%)
Jan 11, 2024
0.5500
0.5500
0.5019
0.5111
2,253,792
-0.05(-8.41%)
Jan 10, 2024
0.6100
0.6130
0.5310
0.5580
2,895,841
-0.04(-6.06%)
Jan 09, 2024
0.6200
0.6298
0.5810
0.5940
4,267,027
+0.02(+3.70%)
Jan 08, 2024
0.5555
0.6079
0.5321
0.5728
6,092,355
+0.05(+9.73%)
Jan 05, 2024
0.5100
0.5220
0.4850
0.5220
1,622,782
+0.02(+4.21%)
Jan 04, 2024
0.4900
0.5050
0.4615
0.5009
1,883,300
+0.04(+8.49%)
Jan 03, 2024
0.4690
0.4690
0.4410
0.4617
1,174,145
-0.00(-0.45%)
Jan 02, 2024
0.4400
0.4687
0.4300
0.4638
1,877,083
+0.02(+4.77%)
Dec 29, 2023
0.4300
0.4598
0.4200
0.4427
1,606,646
+0.01(+2.98%)
Dec 28, 2023
0.4300
0.4469
0.4080
0.4299
3,154,523
-0.03(-5.93%)
Dec 27, 2023
0.4401
0.4570
0.4300
0.4570
1,481,375
+0.02(+4.15%)
Dec 26, 2023
0.4519
0.4519
0.4200
0.4388
1,570,364
-0.01(-2.05%)
Dec 22, 2023
0.4500
0.4548
0.4250
0.4480
908,506
+0.00(+0.22%)
Dec 21, 2023
0.4499
0.4538
0.4301
0.4470
1,005,125
-0.01(-2.57%)
Dec 20, 2023
0.4382
0.4800
0.4090
0.4588
3,024,802
+0.02(+4.99%)
Dec 19, 2023
0.4610
0.4728
0.4200
0.4370
1,481,990
-0.02(-4.21%)
Dec 18, 2023
0.5000
0.5051
0.4501
0.4562
2,412,312
-0.05(-9.66%)
Dec 15, 2023
0.5299
0.5299
0.4812
0.5050
1,876,402
+0.01(+1.67%)
Dec 14, 2023
0.5000
0.5300
0.4655
0.4967
1,889,698
+0.02(+3.48%)
Dec 13, 2023
0.5020
0.5020
0.4512
0.4800
1,902,305
-0.01(-2.12%)
Dec 12, 2023
0.5298
0.5298
0.4810
0.4904
1,285,345
-0.01(-2.66%)
Dec 11, 2023
0.5600
0.5634
0.5003
0.5038
2,450,165
-0.06(-10.04%)
Dec 08, 2023
0.5000
0.5832
0.4730
0.5600
4,246,762
+0.08(+16.67%)
Dec 07, 2023
0.5000
0.5000
0.4720
0.4800
1,519,146
-0.01(-2.83%)
Dec 06, 2023
0.4859
0.5200
0.4810
0.4940
1,705,583
+0.02(+4.82%)
Dec 05, 2023
0.5100
0.5120
0.4602
0.4713
1,856,912
-0.04(-8.33%)
Dec 04, 2023
0.5000
0.5457
0.5000
0.5141
1,515,477
-0.03(-5.46%)
Dec 01, 2023
0.5030
0.5598
0.4950
0.5438
3,292,447
+0.03(+6.86%)
Nov 30, 2023
0.5200
0.5300
0.4711
0.5089
2,302,635
-0.01(-1.95%)
Nov 29, 2023
0.4749
0.6099
0.4640
0.5190
6,117,646
+0.05(+10.19%)
Nov 28, 2023
0.4341
0.4782
0.3900
0.4710
3,946,469
+0.03(+7.98%)
Nov 27, 2023
0.3731
0.4850
0.3655
0.4362
6,005,957
+0.07(+17.57%)
Nov 24, 2023
0.3794
0.3894
0.3600
0.3710
1,592,074
-0.02(-4.87%)
Nov 22, 2023
0.4288
0.4499
0.3832
0.3900
3,132,747
-0.03(-7.80%)
Nov 21, 2023
0.4900
0.4999
0.4201
0.4230
3,090,248
-0.08(-15.40%)
Nov 20, 2023
0.5500
0.5521
0.4900
0.5000
3,247,765
-0.05(-9.12%)
Nov 17, 2023
0.5899
0.5934
0.5426
0.5502
2,182,654
-0.05(-8.24%)
Nov 16, 2023
0.5700
0.6080
0.5401
0.5996
4,411,160
+0.03(+6.11%)
Nov 15, 2023
0.5827
0.5899
0.5400
0.5651
3,027,691
-0.04(-6.39%)
Nov 14, 2023
0.5812
0.6249
0.5601
0.6037
2,424,412
+0.01(+2.32%)
Nov 13, 2023
0.5700
0.6389
0.5305
0.5900
3,637,000
+0.02(+3.51%)
Nov 10, 2023
0.6000
0.6048
0.5302
0.5700
2,975,412
-0.03(-5.33%)
Nov 09, 2023
0.6500
0.6605
0.5506
0.6021
4,056,910
-0.07(-10.13%)
Nov 08, 2023
0.7089
0.7364
0.6230
0.6700
2,953,935
-0.07(-9.47%)
Nov 07, 2023
0.7453
0.7650
0.6100
0.7401
4,362,588
-0.02(-2.23%)
Nov 06, 2023
0.8000
0.8291
0.7398
0.7570
5,201,664
-0.08(-9.42%)
Nov 03, 2023
0.8679
0.9359
0.8112
0.8357
4,320,730
-0.05(-5.97%)
Nov 02, 2023
0.9169
0.9700
0.8616
0.8888
4,971,487
+0.00(+0.29%)
Nov 01, 2023
0.7601
0.9344
0.7600
0.8862
8,713,561
+0.07(+7.98%)
Oct 31, 2023
0.9400
0.9679
0.8000
0.8207
10,441,808
-0.18(-17.93%)
Oct 30, 2023
1.200
1.250
0.9605
1.000
51,791,944
-0.02(-1.96%)
Oct 27, 2023
1.080
1.180
0.9283
1.020
46,840,292
+0.23(+28.79%)
Oct 26, 2023
0.8000
0.8148
0.7233
0.7920
11,020,012
-0.06(-6.70%)
Oct 25, 2023
0.7500
0.9100
0.7200
0.8489
6,504,715
+0.03(+3.97%)
Oct 24, 2023
0.7000
0.8495
0.6500
0.8165
13,275,164
+0.09(+12.31%)
Oct 23, 2023
0.9200
0.9454
0.7120
0.7270
12,791,299
-0.29(-28.73%)
Oct 20, 2023
0.9500
1.110
0.8760
1.020
36,922,012
-0.17(-14.29%)
Oct 19, 2023
1.120
1.240
0.9780
1.190
141,301,488
+0.42(+54.35%)
Oct 18, 2023
0.5491
0.8571
0.5400
0.7710
176,715,200
+0.32(+70.05%)
Oct 17, 2023
0.4803
0.4900
0.4260
0.4534
3,185,256
-0.03(-5.56%)
Oct 16, 2023
0.5010
0.5250
0.4770
0.4801
3,742,709
-0.04(-7.48%)
Oct 13, 2023
0.5800
0.5862
0.4810
0.5189
5,633,796
-0.08(-12.79%)
Oct 12, 2023
0.5800
0.6699
0.5700
0.5950
10,819,253
+0.05(+9.76%)
Oct 11, 2023
0.5013
0.5741
0.5000
0.5421
6,726,323
+0.04(+8.42%)
Oct 10, 2023
0.4700
0.5490
0.4401
0.5000
5,733,281
+0.03(+6.38%)
Oct 09, 2023
0.5010
0.5190
0.4060
0.4700
8,126,572
-0.07(-12.33%)
Oct 06, 2023
0.5600
0.6500
0.5200
0.5361
15,581,171
-0.03(-5.35%)
Oct 05, 2023
0.5180
0.7089
0.4990
0.5664
37,122,604
-0.02(-4.19%)
Oct 04, 2023
0.6000
0.6290
0.4700
0.5912
36,987,716
+0.00(+0.20%)
Oct 03, 2023
0.5958
0.8000
0.5440
0.5900
177,470,144
+0.17(+41.49%)
Oct 02, 2023
0.3271
0.4890
0.2900
0.4170
60,454,824
+0.15(+57.95%)
Sep 29, 2023
0.3334
0.3600
0.2143
0.2640
59,672,328
+0.08(+41.18%)
Sep 28, 2023
0.1699
0.1910
0.1650
0.1870
2,015,551
-0.00(-0.95%)
Sep 27, 2023
0.2070
0.3790
0.1700
0.1888
19,904,184
+0.00(+0.75%)
Sep 26, 2023
0.1960
0.1960
0.1734
0.1874
363,588
+0.01(+6.48%)
Sep 25, 2023
0.1870
0.1888
0.1725
0.1760
159,643
-0.01(-3.35%)
Sep 22, 2023
0.1945
0.1945
0.1801
0.1821
376,248
-0.00(-2.10%)
Sep 21, 2023
0.2082
0.2082
0.1804
0.1860
336,677
-0.02(-10.58%)
Sep 20, 2023
0.2197
0.2198
0.1958
0.2080
243,886
-0.00(-0.95%)
Sep 19, 2023
0.2025
0.2199
0.1900
0.2100
180,010
+0.00(+1.35%)
Sep 18, 2023
0.2042
0.2198
0.1901
0.2072
149,182
-0.01(-4.07%)
Sep 15, 2023
0.2289
0.2289
0.1900
0.2160
478,153
-0.02(-9.62%)
Sep 14, 2023
0.1900
0.2600
0.1900
0.2390
1,733,201
+0.04(+22.50%)
Sep 13, 2023
0.1996
0.2023
0.1850
0.1951
576,311
+0.00(+1.09%)
Sep 12, 2023
0.1800
0.1942
0.1669
0.1930
313,509
+0.02(+13.53%)
Sep 11, 2023
0.1990
0.1990
0.1620
0.1700
454,610
-0.02(-9.86%)
Sep 08, 2023
0.2398
0.2398
0.1820
0.1886
907,564
-0.03(-13.88%)
Sep 07, 2023
0.2281
0.2490
0.2175
0.2190
304,657
-0.01(-2.67%)
Sep 06, 2023
0.2253
0.2401
0.2202
0.2250
233,006
-0.01(-3.14%)
Sep 05, 2023
0.2670
0.2670
0.2200
0.2323
443,000
-0.02(-7.27%)
Sep 01, 2023
0.2600
0.2680
0.2411
0.2505
270,984
-0.01(-4.54%)
Aug 31, 2023
0.2850
0.2898
0.2530
0.2624
454,496
-0.01(-2.99%)
Aug 30, 2023
0.2600
0.2802
0.2580
0.2705
144,632
+0.02(+7.68%)
Aug 29, 2023
0.2603
0.2750
0.2500
0.2512
461,677
-0.01(-2.26%)
Aug 28, 2023
0.2500
0.2600
0.2226
0.2570
589,055
+0.02(+7.98%)
Aug 25, 2023
0.2429
0.2580
0.2310
0.2380
185,665
-0.01(-4.80%)
Aug 24, 2023
0.2500
0.2801
0.2160
0.2500
827,485
+0.01(+2.21%)
Aug 23, 2023
0.2607
0.2712
0.2440
0.2446
397,301
-0.03(-11.28%)
Aug 22, 2023
0.2630
0.2800
0.2400
0.2757
456,378
+0.01(+5.23%)
Aug 21, 2023
0.3099
0.3200
0.2610
0.2620
288,368
-0.02(-6.83%)
Aug 18, 2023
0.3010
0.3362
0.2700
0.2812
286,975
-0.01(-3.03%)
Aug 17, 2023
0.3200
0.3256
0.2809
0.2900
256,628
-0.02(-6.45%)
Aug 16, 2023
0.3570
0.3696
0.3002
0.3100
438,313
-0.03(-9.73%)
Aug 15, 2023
0.3635
0.3749
0.3300
0.3434
219,336
-0.02(-5.06%)
Aug 14, 2023
0.3700
0.3999
0.3600
0.3617
317,476
-0.02(-4.82%)
Aug 11, 2023
0.3810
0.3810
0.3606
0.3800
118,696
-0.00(-0.11%)
Aug 10, 2023
0.4110
0.4199
0.3800
0.3804
350,337
-0.04(-9.43%)
Aug 09, 2023
0.4477
0.4651
0.3811
0.4200
338,010
-0.02(-5.21%)
Aug 08, 2023
0.4676
0.4800
0.4405
0.4431
147,458
-0.02(-5.24%)
Aug 07, 2023
0.5100
0.5100
0.4500
0.4676
110,886
-0.01(-2.22%)
Aug 04, 2023
0.5010
0.5067
0.4740
0.4782
186,242
-0.05(-8.74%)
Aug 03, 2023
0.5220
0.5270
0.5002
0.5240
93,545
+0.02(+3.07%)
Aug 02, 2023
0.5020
0.5200
0.5002
0.5084
37,836
-0.01(-2.21%)
Aug 01, 2023
0.5000
0.5260
0.5000
0.5199
82,396
-0.00(-0.23%)
Jul 31, 2023
0.5250
0.5260
0.5001
0.5211
130,516
+0.01(+2.38%)
Jul 28, 2023
0.5115
0.5180
0.4910
0.5090
51,153
-0.01(-1.93%)
Jul 27, 2023
0.5150
0.5305
0.4851
0.5190
56,716
-0.03(-5.64%)
Jul 26, 2023
0.5000
0.5500
0.4700
0.5500
135,754
+0.05(+10.00%)
Jul 25, 2023
0.5100
0.5100
0.4950
0.5000
74,889
-0.01(-1.94%)
Jul 24, 2023
0.5258
0.5300
0.5000
0.5099
136,921
+0.01(+1.82%)
Jul 21, 2023
0.5034
0.5199
0.5000
0.5008
162,153
-0.01(-2.11%)
Jul 20, 2023
0.5300
0.5374
0.5033
0.5116
61,712
-0.01(-1.62%)
Jul 19, 2023
0.5260
0.5540
0.5005
0.5200
90,304
-0.00(-0.10%)
Jul 18, 2023
0.5500
0.5600
0.5201
0.5205
159,825
-0.02(-4.16%)
Jul 17, 2023
0.5500
0.5599
0.5400
0.5431
152,340
-0.00(-0.04%)
Jul 14, 2023
0.5700
0.5750
0.5350
0.5433
205,115
-0.02(-3.19%)
Jul 13, 2023
0.5600
0.5649
0.5261
0.5612
240,690
+0.02(+3.73%)
Jul 12, 2023
0.5360
0.5825
0.5250
0.5410
244,251
-0.01(-1.64%)
Jul 11, 2023
0.5587
0.5900
0.5300
0.5500
379,485
-0.01(-1.66%)
Jul 10, 2023
0.5600
0.5779
0.5340
0.5593
571,254
+0.02(+3.48%)
Jul 07, 2023
0.5598
0.5598
0.5300
0.5405
287,923
+0.01(+1.96%)
Jul 06, 2023
0.5300
0.5500
0.5002
0.5301
328,238
-0.00(-0.66%)
Jul 05, 2023
0.5200
0.5489
0.4600
0.5336
386,509
+0.01(+2.62%)
Jul 03, 2023
0.5044
0.5280
0.5003
0.5200
51,303
+0.00(+0.00%)
Jun 30, 2023
0.5270
0.5347
0.5020
0.5200
224,171
-0.02(-3.26%)
Jun 29, 2023
0.5300
0.5375
0.5031
0.5375
113,448
-0.00(-0.02%)
Jun 28, 2023
0.5400
0.5600
0.5300
0.5376
163,763
-0.02(-4.00%)
Jun 27, 2023
0.5100
0.5698
0.5094
0.5600
288,221
+0.03(+6.16%)
Jun 26, 2023
0.4900
0.5400
0.4750
0.5275
312,264
+0.04(+7.65%)
Jun 23, 2023
0.4900
0.5034
0.4220
0.4900
245,006
-0.00(-0.55%)
Jun 22, 2023
0.5300
0.5320
0.4603
0.4927
365,584
-0.04(-7.39%)
Jun 21, 2023
0.5650
0.5750
0.5140
0.5320
550,054
-0.03(-5.30%)
Jun 20, 2023
0.5500
0.6233
0.5200
0.5618
1,617,023
+0.02(+4.04%)
Jun 16, 2023
0.4900
0.5400
0.4800
0.5400
348,458
+0.06(+11.55%)
Jun 15, 2023
0.5000
0.5084
0.4900
0.4841
290,300
-0.01(-2.42%)
Jun 14, 2023
0.5159
0.5221
0.4810
0.4961
280,199
-0.02(-3.09%)
Jun 13, 2023
0.5000
0.5479
0.4803
0.5119
703,282
-0.03(-5.20%)
Jun 12, 2023
0.6381
0.6381
0.5236
0.5400
958,159
-0.04(-7.60%)
Jun 09, 2023
0.5168
0.6065
0.5000
0.5844
804,493
+0.07(+14.48%)
Jun 08, 2023
0.5120
0.5239
0.4956
0.5105
279,373
+0.00(+0.10%)
Jun 07, 2023
0.5271
0.5271
0.5022
0.5100
121,149
-0.01(-1.16%)
Jun 06, 2023
0.5238
0.5298
0.5120
0.5160
117,274
-0.02(-4.44%)
Jun 05, 2023
0.5129
0.5500
0.4950
0.5400
184,454
+0.01(+1.47%)
Jun 02, 2023
0.5500
0.5625
0.5200
0.5322
266,377
-0.02(-3.17%)
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.