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
Vivopower International Plc
(NQ:
VVPR
)
2.930
+0.040 (+1.38%)
Streaming Delayed Price
Updated: 4:00 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
0.9310
1.020
0.9309
0.9420
42,400
-0.04(-3.88%)
May 28, 2020
0.9900
0.9900
0.9300
0.9800
19,872
-0.01(-1.01%)
May 27, 2020
0.9900
1.050
0.9900
0.9900
53,254
-0.02(-1.98%)
May 26, 2020
1.020
1.180
1.010
1.010
221,644
-0.01(-0.98%)
May 22, 2020
0.9600
1.040
0.9534
1.020
79,300
+0.03(+3.03%)
May 21, 2020
0.9400
1.060
0.9100
0.9900
150,597
+0.05(+5.25%)
May 20, 2020
0.8900
0.9500
0.8612
0.9406
96,729
-0.00(-0.49%)
May 19, 2020
0.9700
0.9700
0.8520
0.9452
21,331
+0.02(+1.93%)
May 18, 2020
0.8782
0.9952
0.8022
0.9273
173,244
+0.05(+5.40%)
May 15, 2020
0.8500
0.9280
0.8400
0.8798
33,100
-0.02(-2.27%)
May 14, 2020
0.9000
0.9580
0.8100
0.9002
45,906
+0.00(+0.02%)
May 13, 2020
0.9700
1.040
0.8500
0.9000
76,017
-0.09(-9.09%)
May 12, 2020
1.050
1.050
0.9900
0.9900
81,889
-0.02(-1.98%)
May 11, 2020
1.000
1.050
0.9900
1.010
95,493
-0.04(-3.81%)
May 08, 2020
1.090
1.110
0.9900
1.050
235,500
-0.06(-5.41%)
May 07, 2020
1.100
1.190
1.000
1.110
415,094
+0.08(+7.77%)
May 06, 2020
0.7400
1.640
0.7400
1.030
3,348,157
+0.25(+32.48%)
May 05, 2020
0.7890
0.8400
0.7000
0.7775
39,051
-0.02(-2.81%)
May 04, 2020
0.7400
0.8000
0.7264
0.8000
7,492
+0.05(+6.67%)
May 01, 2020
0.7500
0.8061
0.7500
0.7500
1,800
+0.00(+0.00%)
Apr 30, 2020
0.8000
0.8200
0.7500
0.7500
23,786
-0.05(-6.25%)
Apr 29, 2020
0.7200
0.8200
0.7200
0.8000
61,657
-0.02(-2.04%)
Apr 28, 2020
0.7800
0.8544
0.7779
0.8167
27,821
-0.01(-1.60%)
Apr 27, 2020
0.8400
0.8400
0.7600
0.8300
11,106
+0.04(+5.06%)
Apr 24, 2020
0.7738
0.8757
0.7000
0.7900
54,500
+0.04(+5.33%)
Apr 23, 2020
0.7200
0.8190
0.7050
0.7500
69,776
+0.05(+7.14%)
Apr 22, 2020
0.7000
1.080
0.6200
0.7000
423,258
-0.02(-3.31%)
Apr 21, 2020
0.7600
0.7600
0.6990
0.7240
29,517
-0.02(-2.15%)
Apr 20, 2020
0.7782
0.7799
0.7115
0.7399
22,428
+0.04(+6.03%)
Apr 17, 2020
0.7639
0.8400
0.6977
0.6978
62,600
-0.06(-8.45%)
Apr 16, 2020
0.6696
0.8775
0.6696
0.7622
59,325
+0.01(+1.63%)
Apr 15, 2020
0.6800
0.7500
0.5900
0.7500
31,847
+0.03(+4.17%)
Apr 14, 2020
0.7300
0.7300
0.6900
0.7200
14,880
+0.03(+4.24%)
Apr 13, 2020
0.6991
0.7312
0.6907
0.6907
16,195
-0.01(-1.33%)
Apr 09, 2020
0.7000
0.7301
0.7000
0.7000
6,600
-0.02(-3.01%)
Apr 08, 2020
0.7200
0.7307
0.6727
0.7217
30,912
+0.02(+3.10%)
Apr 07, 2020
0.7100
0.7500
0.6600
0.7000
32,019
+0.02(+2.91%)
Apr 06, 2020
0.6800
0.7247
0.6200
0.6802
11,344
+0.01(+1.52%)
Apr 03, 2020
0.7300
0.8000
0.6600
0.6700
19,900
-0.06(-8.22%)
Apr 02, 2020
0.7600
0.7800
0.7200
0.7300
11,992
-0.02(-2.34%)
Apr 01, 2020
0.7700
0.7700
0.7100
0.7475
12,286
+0.01(+1.01%)
Mar 31, 2020
0.7700
0.7800
0.7000
0.7400
36,262
+0.01(+1.37%)
Mar 30, 2020
0.7400
0.7560
0.7200
0.7300
6,070
-0.01(-1.34%)
Mar 27, 2020
0.7200
0.7399
0.6730
0.7399
12,300
+0.01(+1.08%)
Mar 26, 2020
0.6799
0.8203
0.6799
0.7320
17,470
+0.06(+8.41%)
Mar 25, 2020
0.6615
0.7209
0.6301
0.6752
30,022
+0.02(+2.30%)
Mar 24, 2020
0.6700
0.6900
0.6100
0.6600
5,603
+0.00(+0.49%)
Mar 23, 2020
0.6600
0.6600
0.5901
0.6568
3,796
+0.02(+2.63%)
Mar 20, 2020
0.7000
0.7000
0.5900
0.6400
27,300
-0.04(-5.88%)
Mar 19, 2020
0.6500
0.7000
0.6000
0.6800
66,164
+0.08(+13.33%)
Mar 18, 2020
0.6000
0.7246
0.5900
0.6000
11,938
-0.06(-9.09%)
Mar 17, 2020
0.7400
0.7900
0.6600
0.6600
13,678
-0.06(-8.59%)
Mar 16, 2020
0.7500
0.7500
0.5900
0.7220
25,629
-0.14(-16.63%)
Mar 13, 2020
0.7788
0.8660
0.7600
0.8660
29,600
+0.06(+6.91%)
Mar 12, 2020
0.7100
0.8900
0.7100
0.8100
17,179
-0.09(-9.70%)
Mar 11, 2020
0.8940
0.9505
0.8744
0.8970
30,234
-0.04(-4.06%)
Mar 10, 2020
0.9270
1.010
0.9100
0.9350
43,960
+0.01(+0.54%)
Mar 09, 2020
0.8700
1.016
0.8700
0.9300
40,124
-0.05(-5.57%)
Mar 06, 2020
1.020
1.070
0.8901
0.9849
41,500
-0.07(-6.20%)
Mar 05, 2020
1.040
1.080
1.000
1.050
30,011
-0.04(-3.40%)
Mar 04, 2020
1.080
1.110
1.020
1.087
41,658
+0.02(+1.59%)
Mar 03, 2020
1.070
1.120
1.020
1.070
14,139
-0.03(-2.73%)
Mar 02, 2020
1.110
1.190
1.040
1.100
36,649
-0.01(-0.96%)
Feb 28, 2020
0.9900
1.180
0.9800
1.111
87,700
+0.00(+0.06%)
Feb 27, 2020
1.120
1.240
1.010
1.110
360,003
-0.06(-5.13%)
Feb 26, 2020
1.220
1.360
1.150
1.170
818,686
-0.23(-16.43%)
Feb 25, 2020
1.780
2.500
1.300
1.400
12,550,209
+0.21(+17.77%)
Feb 24, 2020
1.166
1.230
1.160
1.189
24,971
-0.03(-2.56%)
Feb 21, 2020
1.260
1.260
1.170
1.220
34,900
-0.04(-3.17%)
Feb 20, 2020
1.270
1.310
1.170
1.260
26,639
+0.05(+4.13%)
Feb 19, 2020
1.280
1.350
1.200
1.210
127,126
-0.01(-0.80%)
Feb 18, 2020
1.210
1.264
1.170
1.220
40,065
+0.05(+4.26%)
Feb 14, 2020
1.165
1.218
1.160
1.170
24,800
+0.01(+0.86%)
Feb 13, 2020
1.270
1.290
1.160
1.160
32,103
-0.08(-6.09%)
Feb 12, 2020
1.194
1.340
1.159
1.235
85,823
+0.10(+8.35%)
Feb 11, 2020
1.120
1.180
1.120
1.140
1,654
-0.01(-0.87%)
Feb 10, 2020
1.200
1.200
1.150
1.150
10,476
-0.02(-1.71%)
Feb 07, 2020
1.200
1.210
1.100
1.170
15,400
-0.03(-2.50%)
Feb 06, 2020
1.110
1.200
1.110
1.200
10,566
+0.04(+3.45%)
Feb 05, 2020
1.100
1.160
1.100
1.160
18,985
+0.05(+4.50%)
Feb 04, 2020
1.100
1.190
1.090
1.110
8,284
-0.01(-1.27%)
Feb 03, 2020
1.130
1.170
1.090
1.124
26,115
+0.03(+2.62%)
Jan 31, 2020
1.130
1.130
1.090
1.096
10,000
+0.01(+0.51%)
Jan 30, 2020
1.150
1.150
1.090
1.090
6,344
-0.05(-4.39%)
Jan 29, 2020
1.110
1.144
1.105
1.140
4,963
+0.00(+0.00%)
Jan 28, 2020
1.100
1.160
1.100
1.140
3,645
-0.01(-0.87%)
Jan 27, 2020
1.180
1.180
1.090
1.150
15,797
+0.03(+3.14%)
Jan 24, 2020
1.189
1.190
1.090
1.115
13,100
-0.03(-2.57%)
Jan 23, 2020
1.084
1.190
1.084
1.144
17,403
-0.01(-1.18%)
Jan 22, 2020
1.100
1.160
1.100
1.158
26,895
+0.06(+5.28%)
Jan 21, 2020
1.110
1.110
1.100
1.100
2,762
+0.02(+2.26%)
Jan 17, 2020
1.080
1.120
1.070
1.076
27,500
-0.05(-4.81%)
Jan 16, 2020
1.099
1.150
1.099
1.130
47,907
+0.04(+3.77%)
Jan 15, 2020
1.040
1.090
1.030
1.089
37,365
+0.03(+2.73%)
Jan 14, 2020
1.100
1.100
1.060
1.060
2,370
-0.02(-1.85%)
Jan 13, 2020
1.060
1.090
1.060
1.080
11,222
+0.00(+0.17%)
Jan 10, 2020
1.060
1.080
1.040
1.078
15,700
+0.01(+0.77%)
Jan 09, 2020
1.060
1.100
1.060
1.070
7,919
-0.01(-0.93%)
Jan 08, 2020
1.080
1.100
1.040
1.080
25,411
+0.00(+0.00%)
Jan 07, 2020
1.080
1.090
1.050
1.080
7,210
+0.00(+0.00%)
Jan 06, 2020
1.110
1.110
1.030
1.080
11,874
+0.00(+0.00%)
Jan 03, 2020
1.030
1.150
1.030
1.080
171,700
+0.03(+2.86%)
Jan 02, 2020
1.050
1.080
1.040
1.050
9,587
+0.00(+0.00%)
Dec 31, 2019
1.050
1.086
1.048
1.050
24,600
-0.02(-1.87%)
Dec 30, 2019
1.110
1.110
1.070
1.070
16,715
-0.02(-1.83%)
Dec 27, 2019
1.110
1.130
1.090
1.090
9,700
-0.01(-0.91%)
Dec 26, 2019
1.080
1.110
1.080
1.100
17,254
-0.01(-0.50%)
Dec 24, 2019
1.115
1.115
1.100
1.105
11,600
-0.00(-0.41%)
Dec 23, 2019
1.130
1.130
1.108
1.110
5,929
+0.01(+0.91%)
Dec 20, 2019
1.130
1.140
1.100
1.100
17,600
-0.03(-2.65%)
Dec 19, 2019
1.120
1.130
1.110
1.130
5,858
+0.01(+0.89%)
Dec 18, 2019
1.158
1.158
1.100
1.120
1,705
-0.05(-4.27%)
Dec 17, 2019
1.116
1.170
1.116
1.170
2,028
+0.05(+4.46%)
Dec 16, 2019
1.112
1.170
1.111
1.120
11,930
+0.02(+1.82%)
Dec 13, 2019
1.140
1.200
1.080
1.100
7,600
-0.07(-5.98%)
Dec 12, 2019
1.240
1.290
1.120
1.170
121,061
-0.08(-6.24%)
Dec 11, 2019
1.140
1.270
1.111
1.248
77,041
+0.15(+13.55%)
Dec 10, 2019
1.120
1.121
1.081
1.099
5,448
+0.03(+2.71%)
Dec 09, 2019
1.090
1.090
1.070
1.070
10,738
-0.03(-2.73%)
Dec 06, 2019
1.130
1.130
1.080
1.100
9,400
-0.01(-0.90%)
Dec 05, 2019
1.102
1.126
1.100
1.110
1,774
-0.00(-0.01%)
Dec 04, 2019
1.130
1.130
1.107
1.110
8,408
+0.01(+0.92%)
Dec 03, 2019
1.080
1.150
1.067
1.100
24,900
+0.00(+0.00%)
Dec 02, 2019
1.110
1.120
1.100
1.100
2,973
+0.02(+1.75%)
Nov 29, 2019
1.120
1.120
1.060
1.081
11,300
-0.02(-1.72%)
Nov 27, 2019
1.140
1.174
1.085
1.100
47,600
-0.06(-5.17%)
Nov 26, 2019
1.164
1.164
1.130
1.160
17,330
+0.01(+1.17%)
Nov 25, 2019
1.220
1.230
1.120
1.147
105,718
-0.06(-5.15%)
Nov 22, 2019
1.250
1.250
1.209
1.209
4,100
-0.04(-3.24%)
Nov 21, 2019
1.230
1.260
1.230
1.249
7,136
+0.02(+1.57%)
Nov 20, 2019
1.230
1.260
1.230
1.230
11,256
-0.03(-2.38%)
Nov 19, 2019
1.250
1.260
1.250
1.260
5,950
-0.01(-0.58%)
Nov 18, 2019
1.248
1.275
1.248
1.267
5,072
-0.01(-0.99%)
Nov 15, 2019
1.230
1.310
1.230
1.280
53,600
+0.06(+5.23%)
Nov 14, 2019
1.200
1.240
1.200
1.216
8,006
+0.01(+0.53%)
Nov 13, 2019
1.230
1.260
1.200
1.210
35,980
-0.05(-3.97%)
Nov 12, 2019
1.250
1.260
1.240
1.260
6,704
+0.00(+0.00%)
Nov 11, 2019
1.240
1.271
1.220
1.260
23,138
-0.01(-0.79%)
Nov 08, 2019
1.240
1.270
1.220
1.270
4,400
+0.04(+3.25%)
Nov 07, 2019
1.280
1.330
1.230
1.230
41,930
-0.06(-4.65%)
Nov 06, 2019
1.272
1.330
1.253
1.290
24,671
+0.01(+0.78%)
Nov 05, 2019
1.300
1.300
1.243
1.280
13,270
+0.01(+0.47%)
Nov 04, 2019
1.330
1.330
1.240
1.274
30,506
+0.01(+1.11%)
Nov 01, 2019
1.230
1.260
1.220
1.260
4,200
+0.03(+2.33%)
Oct 31, 2019
1.240
1.244
1.220
1.231
9,114
-0.01(-0.70%)
Oct 30, 2019
1.250
1.250
1.220
1.240
10,975
+0.00(+0.00%)
Oct 29, 2019
1.260
1.310
1.220
1.240
98,496
-0.01(-0.80%)
Oct 28, 2019
1.230
1.280
1.220
1.250
40,698
+0.02(+1.95%)
Oct 25, 2019
1.230
1.260
1.220
1.226
24,100
-0.00(-0.32%)
Oct 24, 2019
1.280
1.290
1.230
1.230
68,703
-0.06(-4.65%)
Oct 23, 2019
1.220
1.350
1.220
1.290
114,567
+0.01(+0.78%)
Oct 22, 2019
1.650
1.760
1.230
1.280
1,118,236
-0.17(-11.72%)
Oct 21, 2019
1.460
1.550
1.357
1.450
55,501
+0.04(+2.58%)
Oct 18, 2019
1.400
1.430
1.370
1.413
6,200
+0.02(+1.17%)
Oct 17, 2019
1.370
1.427
1.370
1.397
5,960
-0.04(-2.98%)
Oct 16, 2019
1.430
1.540
1.380
1.440
87,592
+0.00(+0.00%)
Oct 15, 2019
1.400
1.450
1.310
1.440
27,972
+0.05(+3.60%)
Oct 14, 2019
1.300
1.493
1.296
1.390
131,915
+0.06(+4.40%)
Oct 11, 2019
1.311
1.342
1.290
1.331
5,300
+0.04(+3.21%)
Oct 10, 2019
1.310
1.310
1.270
1.290
1,042
+0.01(+0.78%)
Oct 09, 2019
1.290
1.325
1.276
1.280
11,436
-0.03(-2.29%)
Oct 08, 2019
1.310
1.350
1.290
1.310
8,402
+0.04(+3.54%)
Oct 07, 2019
1.298
1.298
1.265
1.265
3,664
-0.00(-0.08%)
Oct 04, 2019
1.270
1.380
1.230
1.266
7,100
+0.03(+2.43%)
Oct 03, 2019
1.220
1.260
1.220
1.236
19,579
-0.03(-2.64%)
Oct 02, 2019
1.270
1.280
1.267
1.270
7,950
-0.00(-0.02%)
Oct 01, 2019
1.300
1.300
1.241
1.270
11,290
-0.03(-2.50%)
Sep 30, 2019
1.320
1.332
1.303
1.303
1,224
-0.01(-0.77%)
Sep 27, 2019
1.323
1.340
1.300
1.313
4,800
+0.00(+0.21%)
Sep 26, 2019
1.360
1.360
1.310
1.310
25,109
-0.05(-3.68%)
Sep 25, 2019
1.420
1.480
1.347
1.360
9,970
-0.01(-0.71%)
Sep 24, 2019
1.440
1.443
1.370
1.370
5,027
-0.08(-5.54%)
Sep 23, 2019
1.410
1.454
1.357
1.450
3,896
+0.06(+4.32%)
Sep 20, 2019
1.390
1.500
1.300
1.390
30,000
+0.02(+1.53%)
Sep 19, 2019
1.490
1.499
1.360
1.369
30,623
-0.07(-4.93%)
Sep 18, 2019
1.480
1.500
1.410
1.440
11,952
+0.02(+1.19%)
Sep 17, 2019
1.420
1.480
1.320
1.423
38,586
+0.08(+5.85%)
Sep 16, 2019
1.380
1.450
1.260
1.344
30,864
-0.01(-0.41%)
Sep 13, 2019
1.310
1.390
1.310
1.350
8,200
+0.01(+0.75%)
Sep 12, 2019
1.360
1.400
1.320
1.340
9,319
-0.01(-0.74%)
Sep 11, 2019
1.390
1.390
1.320
1.350
5,256
-0.01(-0.74%)
Sep 10, 2019
1.290
1.370
1.220
1.360
34,759
+0.06(+4.62%)
Sep 09, 2019
1.290
1.310
1.290
1.300
1,167
-0.01(-0.76%)
Sep 06, 2019
1.410
1.410
1.310
1.310
8,800
-0.06(-4.38%)
Sep 05, 2019
1.290
1.400
1.270
1.370
14,314
+0.09(+7.03%)
Sep 04, 2019
1.320
1.345
1.262
1.280
9,422
+0.03(+2.40%)
Sep 03, 2019
1.330
1.350
1.250
1.250
3,335
-0.06(-4.23%)
Aug 30, 2019
1.260
1.340
1.260
1.305
7,100
+0.05(+3.59%)
Aug 29, 2019
1.261
1.270
1.227
1.260
15,050
+0.08(+6.78%)
Aug 28, 2019
1.250
1.280
1.112
1.180
40,530
-0.04(-3.66%)
Aug 27, 2019
1.216
1.279
1.216
1.225
10,983
-0.04(-2.79%)
Aug 26, 2019
1.280
1.300
1.250
1.260
18,472
-0.05(-3.82%)
Aug 23, 2019
1.310
1.350
1.200
1.310
20,400
-0.03(-2.24%)
Aug 22, 2019
1.310
1.470
1.210
1.340
57,957
+0.00(+0.00%)
Aug 21, 2019
1.350
1.360
1.260
1.340
24,111
+0.02(+1.13%)
Aug 20, 2019
1.370
1.370
1.320
1.325
5,868
-0.05(-3.28%)
Aug 19, 2019
1.380
1.380
1.300
1.370
7,234
-0.01(-0.72%)
Aug 16, 2019
1.380
1.389
1.330
1.380
13,300
+0.00(+0.00%)
Aug 15, 2019
1.400
1.400
1.350
1.380
13,842
+0.00(+0.00%)
Aug 14, 2019
1.320
1.440
1.280
1.380
99,790
+0.10(+7.81%)
Aug 13, 2019
1.280
1.319
1.240
1.280
29,471
+0.04(+2.89%)
Aug 12, 2019
1.180
1.271
1.180
1.244
9,412
+0.05(+4.54%)
Aug 09, 2019
1.200
1.210
1.180
1.190
6,200
-0.01(-0.83%)
Aug 08, 2019
1.200
1.210
1.200
1.200
2,308
+0.00(+0.00%)
Aug 07, 2019
1.210
1.210
1.180
1.200
10,337
-0.01(-0.83%)
Aug 06, 2019
1.210
1.210
1.190
1.210
4,869
+0.01(+0.83%)
Aug 05, 2019
1.230
1.230
1.180
1.200
15,877
-0.03(-2.44%)
Aug 02, 2019
1.180
1.245
1.180
1.230
26,600
+0.00(+0.00%)
Aug 01, 2019
1.250
1.250
1.200
1.230
26,729
+0.00(+0.00%)
Jul 31, 2019
1.250
1.260
1.190
1.230
7,115
-0.03(-2.38%)
Jul 30, 2019
1.200
1.260
1.170
1.260
62,202
+0.08(+6.78%)
Jul 29, 2019
1.200
1.250
1.170
1.180
30,586
-0.02(-1.67%)
Jul 26, 2019
1.260
1.260
1.190
1.200
21,300
-0.07(-5.51%)
Jul 25, 2019
1.280
1.280
1.200
1.270
30,821
+0.00(+0.00%)
Jul 24, 2019
1.350
1.350
1.250
1.270
32,008
-0.05(-3.79%)
Jul 23, 2019
1.290
1.380
1.290
1.320
18,837
+0.03(+2.33%)
Jul 22, 2019
1.360
1.360
1.280
1.290
27,968
-0.05(-3.73%)
Jul 19, 2019
1.350
1.370
1.330
1.340
11,500
-0.04(-2.90%)
Jul 18, 2019
1.370
1.380
1.320
1.380
38,539
+0.06(+4.55%)
Jul 17, 2019
1.490
1.490
1.310
1.320
292,285
-0.18(-12.00%)
Jul 16, 2019
1.630
1.630
1.450
1.500
98,485
-0.15(-9.09%)
Jul 15, 2019
1.530
1.650
1.460
1.650
345,630
-0.03(-1.79%)
Jul 12, 2019
1.940
2.340
1.650
1.680
5,345,000
+0.17(+11.26%)
Jul 11, 2019
1.400
1.510
1.350
1.510
119,427
+0.11(+7.86%)
Jul 10, 2019
1.410
1.450
1.350
1.400
24,562
-0.03(-2.10%)
Jul 09, 2019
1.410
1.470
1.410
1.430
34,336
-0.01(-0.69%)
Jul 08, 2019
1.500
1.550
1.410
1.440
66,563
-0.03(-1.71%)
Jul 05, 2019
1.390
1.480
1.330
1.465
25,000
+0.06(+4.05%)
Jul 03, 2019
1.320
1.470
1.320
1.408
7,900
+0.04(+2.63%)
Jul 02, 2019
1.380
1.435
1.321
1.372
27,709
-0.02(-1.30%)
Jul 01, 2019
1.370
1.480
1.370
1.390
30,818
-0.01(-0.71%)
Jun 28, 2019
1.420
1.480
1.365
1.400
71,900
-0.03(-2.10%)
Jun 27, 2019
1.400
1.500
1.360
1.430
150,781
-0.04(-2.72%)
Jun 26, 2019
1.500
1.590
1.430
1.470
191,097
-0.02(-1.34%)
Jun 25, 2019
1.800
1.800
1.470
1.490
998,194
-0.56(-27.32%)
Jun 24, 2019
1.110
2.610
1.110
2.050
14,744,572
+1.01(+96.19%)
Jun 21, 2019
1.020
1.070
1.020
1.045
6,100
-0.03(-2.34%)
Jun 20, 2019
1.110
1.110
1.000
1.070
33,327
-0.08(-6.97%)
Jun 19, 2019
1.140
1.200
1.105
1.150
11,864
-0.01(-0.86%)
Jun 18, 2019
1.030
1.220
1.030
1.160
48,225
+0.10(+9.43%)
Jun 17, 2019
1.040
1.065
1.010
1.060
9,482
+0.02(+1.92%)
Jun 14, 2019
1.020
1.100
1.020
1.040
44,300
+0.02(+1.97%)
Jun 13, 2019
1.010
1.020
0.9340
1.020
12,053
-0.01(-0.98%)
Jun 12, 2019
0.9800
1.030
0.9312
1.030
2,739
+0.01(+0.98%)
Jun 11, 2019
0.9900
1.020
0.9800
1.020
11,631
-0.01(-0.74%)
Jun 10, 2019
1.000
1.028
1.000
1.028
3,580
-0.01(-1.18%)
Jun 07, 2019
1.000
1.040
1.000
1.040
900
-0.01(-0.96%)
Jun 06, 2019
1.070
1.070
1.000
1.050
4,065
+0.00(+0.00%)
Jun 05, 2019
1.050
1.060
1.050
1.050
1,661
+0.02(+1.94%)
Jun 04, 2019
1.030
1.050
1.030
1.030
1,413
-0.03(-2.83%)
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.