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
)
1.980
-0.070 (-3.42%)
Streaming Delayed Price
Updated: 10:54 AM EDT, Jun 11, 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, 2023
0.5242
0.5746
0.5010
0.5559
166,823
+0.05(+9.52%)
May 30, 2023
0.5200
0.5300
0.5000
0.5076
71,219
-0.00(-0.28%)
May 26, 2023
0.5300
0.5360
0.4806
0.5090
259,813
-0.02(-3.07%)
May 25, 2023
0.5500
0.5990
0.5210
0.5251
183,256
-0.04(-7.06%)
May 24, 2023
0.5536
0.5929
0.5400
0.5650
192,685
-0.01(-1.00%)
May 23, 2023
0.6000
0.6199
0.5700
0.5707
216,754
-0.04(-6.76%)
May 22, 2023
0.6250
0.6600
0.5700
0.6121
366,965
-0.04(-5.83%)
May 19, 2023
0.6890
0.6890
0.6101
0.6500
387,512
-0.05(-7.66%)
May 18, 2023
0.5900
0.7300
0.5800
0.7039
1,590,989
+0.07(+11.03%)
May 17, 2023
0.5920
0.6400
0.5410
0.6340
1,528,456
+0.03(+4.95%)
May 16, 2023
0.6601
0.7414
0.5010
0.6041
23,815,044
+0.14(+30.76%)
May 15, 2023
0.4800
0.5051
0.4550
0.4620
3,797,026
-0.06(-10.74%)
May 12, 2023
0.4991
0.5475
0.4900
0.5176
274,859
+0.02(+4.93%)
May 11, 2023
0.4400
0.5140
0.4200
0.4933
768,470
+0.05(+11.03%)
May 10, 2023
0.4600
0.4760
0.4369
0.4443
205,374
-0.02(-3.98%)
May 09, 2023
0.5583
0.5650
0.4514
0.4627
476,495
-0.15(-24.15%)
May 08, 2023
0.4741
0.8900
0.4440
0.6100
6,697,211
+0.20(+49.91%)
May 05, 2023
0.3590
0.4699
0.3500
0.4069
415,773
+0.04(+12.06%)
May 04, 2023
0.3410
0.3675
0.3400
0.3631
30,783
+0.02(+5.77%)
May 03, 2023
0.3500
0.3500
0.3336
0.3433
34,333
-0.01(-1.89%)
May 02, 2023
0.3500
0.3700
0.3400
0.3499
68,665
-0.01(-3.05%)
May 01, 2023
0.3675
0.3687
0.3600
0.3609
74,807
+0.01(+3.08%)
Apr 28, 2023
0.3670
0.3720
0.3500
0.3501
42,737
-0.02(-4.60%)
Apr 27, 2023
0.3680
0.3680
0.3573
0.3670
19,822
+0.01(+3.53%)
Apr 26, 2023
0.3699
0.3699
0.3520
0.3545
19,237
-0.00(-0.56%)
Apr 25, 2023
0.3670
0.3671
0.3500
0.3565
23,711
-0.01(-3.02%)
Apr 24, 2023
0.3500
0.3702
0.3500
0.3676
35,128
+0.00(+0.19%)
Apr 21, 2023
0.3700
0.3784
0.3650
0.3669
47,324
-0.01(-3.45%)
Apr 20, 2023
0.4000
0.4000
0.3700
0.3800
47,277
-0.01(-3.09%)
Apr 19, 2023
0.4100
0.4213
0.3800
0.3921
79,080
-0.02(-4.51%)
Apr 18, 2023
0.4300
0.4300
0.4000
0.4106
44,194
-0.01(-2.24%)
Apr 17, 2023
0.4095
0.4201
0.3800
0.4200
91,439
+0.02(+4.74%)
Apr 14, 2023
0.4100
0.4146
0.3901
0.4010
31,855
+0.01(+1.49%)
Apr 13, 2023
0.4000
0.4200
0.3720
0.3951
45,660
+0.01(+1.31%)
Apr 12, 2023
0.4100
0.4187
0.3900
0.3900
45,691
-0.01(-1.32%)
Apr 11, 2023
0.3900
0.4198
0.3900
0.3952
29,347
-0.00(-1.20%)
Apr 10, 2023
0.4100
0.4066
0.3913
0.4000
29,762
+0.00(+0.00%)
Apr 06, 2023
0.3950
0.4198
0.3913
0.4000
39,823
-0.00(-0.02%)
Apr 05, 2023
0.4000
0.4199
0.3900
0.4001
40,469
-0.00(-0.32%)
Apr 04, 2023
0.4100
0.4199
0.4004
0.4014
55,017
+0.00(+0.32%)
Apr 03, 2023
0.4420
0.4420
0.4000
0.4001
155,606
-0.04(-9.07%)
Mar 31, 2023
0.4400
0.4410
0.4108
0.4400
35,443
+0.01(+1.15%)
Mar 30, 2023
0.4352
0.4516
0.4080
0.4350
77,829
-0.01(-2.84%)
Mar 29, 2023
0.4200
0.4477
0.4206
0.4477
33,646
+0.03(+5.99%)
Mar 28, 2023
0.4235
0.4399
0.4200
0.4224
33,936
-0.03(-5.69%)
Mar 27, 2023
0.4218
0.4529
0.4100
0.4479
39,062
+0.00(+0.38%)
Mar 24, 2023
0.4328
0.4640
0.4176
0.4462
203,791
-0.00(-0.73%)
Mar 23, 2023
0.5100
0.5100
0.4209
0.4495
75,556
-0.01(-2.28%)
Mar 22, 2023
0.4900
0.4900
0.4332
0.4600
86,189
-0.03(-6.10%)
Mar 21, 2023
0.4350
0.4899
0.4304
0.4899
180,474
+0.08(+19.43%)
Mar 20, 2023
0.4200
0.4400
0.4016
0.4102
171,245
-0.01(-3.12%)
Mar 17, 2023
0.4331
0.4331
0.3900
0.4234
73,712
+0.00(+0.81%)
Mar 16, 2023
0.4500
0.4690
0.4005
0.4200
91,409
-0.01(-2.42%)
Mar 15, 2023
0.4600
0.4603
0.4200
0.4304
84,475
-0.01(-2.20%)
Mar 14, 2023
0.4500
0.4725
0.4300
0.4401
40,861
-0.01(-2.20%)
Mar 13, 2023
0.4600
0.4627
0.4200
0.4500
145,125
-0.01(-2.15%)
Mar 10, 2023
0.4800
0.4800
0.4552
0.4599
75,389
-0.03(-5.82%)
Mar 09, 2023
0.5002
0.5115
0.4539
0.4883
143,293
-0.02(-4.63%)
Mar 08, 2023
0.5200
0.5200
0.4999
0.5120
61,460
-0.01(-1.54%)
Mar 07, 2023
0.5500
0.5600
0.5101
0.5200
53,243
-0.02(-3.63%)
Mar 06, 2023
0.5320
0.5625
0.5202
0.5396
69,970
-0.01(-0.95%)
Mar 03, 2023
0.5219
0.5500
0.5219
0.5448
176,156
+0.03(+6.84%)
Mar 02, 2023
0.5508
0.5800
0.4626
0.5099
255,073
-0.06(-10.20%)
Mar 01, 2023
0.5900
0.6000
0.5000
0.5678
469,020
-0.05(-8.26%)
Feb 28, 2023
0.4755
0.6500
0.4601
0.6189
1,940,281
+0.16(+36.02%)
Feb 27, 2023
0.4800
0.4870
0.4400
0.4550
244,657
+0.03(+5.81%)
Feb 24, 2023
0.4560
0.4560
0.4000
0.4300
293,277
-0.04(-8.53%)
Feb 23, 2023
0.5398
0.5398
0.4448
0.4701
180,554
-0.03(-6.91%)
Feb 22, 2023
0.4700
0.5141
0.4750
0.5050
78,320
+0.02(+3.91%)
Feb 21, 2023
0.5800
0.5800
0.4800
0.4860
379,042
-0.08(-13.88%)
Feb 17, 2023
0.5900
0.6213
0.5500
0.5643
168,746
-0.01(-1.16%)
Feb 16, 2023
0.6400
0.6600
0.5601
0.5709
231,922
-0.09(-13.38%)
Feb 15, 2023
0.6500
0.6799
0.6301
0.6591
191,309
-0.01(-1.04%)
Feb 14, 2023
0.5900
0.6798
0.5900
0.6660
612,909
+0.10(+16.84%)
Feb 13, 2023
0.5346
0.5900
0.5346
0.5700
235,260
+0.04(+7.34%)
Feb 10, 2023
0.5355
0.5507
0.5002
0.5310
174,796
+0.01(+2.51%)
Feb 09, 2023
0.6000
0.6011
0.5000
0.5180
464,791
-0.08(-13.82%)
Feb 08, 2023
0.6700
0.7100
0.6000
0.6011
720,325
-0.08(-11.36%)
Feb 07, 2023
0.7900
0.7902
0.6315
0.6781
721,430
-0.12(-14.92%)
Feb 06, 2023
0.8200
0.8500
0.7800
0.7970
570,624
-0.00(-0.13%)
Feb 03, 2023
0.6700
0.8600
0.6507
0.7980
1,064,120
+0.16(+25.27%)
Feb 02, 2023
1.010
1.080
0.6002
0.6370
2,174,540
-0.35(-35.66%)
Feb 01, 2023
0.9400
1.170
0.9100
0.9900
2,355,104
+0.06(+6.27%)
Jan 31, 2023
0.7700
0.9665
0.7200
0.9316
2,241,122
+0.22(+30.92%)
Jan 30, 2023
0.7099
0.7837
0.6300
0.7116
1,750,080
+0.04(+6.21%)
Jan 27, 2023
0.5223
0.8200
0.5036
0.6700
5,246,485
+0.18(+36.99%)
Jan 26, 2023
0.4500
0.4900
0.4200
0.4891
1,015,150
+0.07(+17.71%)
Jan 25, 2023
0.3800
0.4200
0.3700
0.4155
699,685
+0.04(+11.75%)
Jan 24, 2023
0.3300
0.3980
0.3300
0.3718
816,327
+0.02(+6.23%)
Jan 23, 2023
0.3550
0.3670
0.3290
0.3500
421,416
+0.01(+2.94%)
Jan 20, 2023
0.3490
0.3490
0.3186
0.3400
230,740
+0.00(+0.00%)
Jan 19, 2023
0.3500
0.3500
0.3233
0.3400
222,438
+0.01(+2.56%)
Jan 18, 2023
0.3811
0.3811
0.3184
0.3315
513,958
-0.04(-10.79%)
Jan 17, 2023
0.2898
0.3733
0.2700
0.3716
1,116,719
+0.09(+29.93%)
Jan 13, 2023
0.2500
0.2970
0.2251
0.2860
2,990,914
+0.04(+16.59%)
Jan 12, 2023
0.2600
0.2690
0.2450
0.2453
753,229
-0.01(-5.65%)
Jan 11, 2023
0.3300
0.3300
0.2500
0.2600
669,587
-0.05(-16.16%)
Jan 10, 2023
0.3218
0.3319
0.2900
0.3101
398,908
+0.00(+1.08%)
Jan 09, 2023
0.3001
0.3291
0.2900
0.3068
223,750
+0.02(+5.83%)
Jan 06, 2023
0.2700
0.3227
0.2664
0.2899
197,728
+0.02(+7.37%)
Jan 05, 2023
0.2723
0.3290
0.2600
0.2700
277,567
+0.02(+7.48%)
Jan 04, 2023
0.2600
0.2698
0.2425
0.2512
147,881
+0.01(+4.49%)
Jan 03, 2023
0.2651
0.2651
0.2403
0.2404
98,478
-0.01(-2.40%)
Dec 30, 2022
0.2264
0.2599
0.2264
0.2463
105,103
+0.01(+2.62%)
Dec 29, 2022
0.2593
0.2700
0.2367
0.2400
243,645
-0.02(-6.61%)
Dec 28, 2022
0.2600
0.2698
0.2450
0.2570
173,709
-0.00(-1.15%)
Dec 27, 2022
0.2790
0.2790
0.2516
0.2600
75,791
-0.01(-2.55%)
Dec 23, 2022
0.2700
0.2700
0.2651
0.2668
74,775
+0.01(+2.50%)
Dec 22, 2022
0.2833
0.2834
0.2590
0.2603
77,748
-0.01(-3.56%)
Dec 21, 2022
0.2795
0.2899
0.2613
0.2699
108,093
-0.01(-3.40%)
Dec 20, 2022
0.3003
0.3098
0.2470
0.2794
305,753
-0.03(-9.87%)
Dec 19, 2022
0.3500
0.3501
0.3008
0.3100
158,626
-0.02(-6.06%)
Dec 16, 2022
0.3500
0.3500
0.3200
0.3300
77,062
-0.02(-5.71%)
Dec 15, 2022
0.3470
0.3527
0.3221
0.3500
165,039
-0.01(-1.60%)
Dec 14, 2022
0.3991
0.3991
0.3401
0.3557
132,157
+0.02(+4.53%)
Dec 13, 2022
0.4625
0.4625
0.3403
0.3403
517,751
-0.01(-2.77%)
Dec 12, 2022
0.3600
0.3764
0.3419
0.3500
114,467
-0.00(-1.24%)
Dec 09, 2022
0.3543
0.3599
0.3406
0.3544
36,992
+0.00(+0.31%)
Dec 08, 2022
0.3600
0.3600
0.3403
0.3533
74,395
-0.00(-0.28%)
Dec 07, 2022
0.3500
0.3550
0.3488
0.3543
22,506
+0.00(+0.83%)
Dec 06, 2022
0.3554
0.3554
0.3411
0.3514
73,428
-0.00(-1.10%)
Dec 05, 2022
0.3670
0.3670
0.3403
0.3553
141,365
-0.01(-2.26%)
Dec 02, 2022
0.3699
0.3700
0.3406
0.3635
136,238
-0.01(-1.73%)
Dec 01, 2022
0.3500
0.3816
0.3500
0.3699
189,277
+0.02(+5.90%)
Nov 30, 2022
0.3600
0.3598
0.3400
0.3493
158,502
-0.00(-1.02%)
Nov 29, 2022
0.3550
0.3600
0.3428
0.3529
60,902
-0.00(-1.26%)
Nov 28, 2022
0.3600
0.3865
0.3400
0.3574
109,632
-0.00(-0.69%)
Nov 25, 2022
0.3675
0.3675
0.3500
0.3599
14,808
+0.01(+2.83%)
Nov 23, 2022
0.3550
0.3589
0.3499
0.3500
186,557
-0.00(-0.71%)
Nov 22, 2022
0.3610
0.3610
0.3400
0.3525
97,352
-0.00(-0.28%)
Nov 21, 2022
0.3600
0.3600
0.3388
0.3535
66,539
+0.00(+0.71%)
Nov 18, 2022
0.3675
0.3675
0.3400
0.3510
206,879
+0.00(+0.29%)
Nov 17, 2022
0.3500
0.3540
0.3300
0.3500
123,377
-0.01(-2.51%)
Nov 16, 2022
0.3500
0.3702
0.3309
0.3590
216,079
+0.01(+1.41%)
Nov 15, 2022
0.3500
0.3595
0.3300
0.3540
246,033
+0.01(+2.55%)
Nov 14, 2022
0.3780
0.3900
0.3330
0.3452
331,518
-0.01(-3.84%)
Nov 11, 2022
0.3657
0.3657
0.3318
0.3590
273,039
+0.01(+3.91%)
Nov 10, 2022
0.3478
0.4095
0.3200
0.3455
446,230
-0.01(-3.63%)
Nov 09, 2022
0.3851
0.4200
0.3500
0.3585
426,736
-0.05(-12.45%)
Nov 08, 2022
0.5661
0.6900
0.3839
0.4095
3,887,281
-0.07(-14.78%)
Nov 07, 2022
0.5200
0.5200
0.4800
0.4805
30,817
-0.02(-3.26%)
Nov 04, 2022
0.5059
0.5199
0.4700
0.4967
92,454
+0.00(+0.75%)
Nov 03, 2022
0.4937
0.4937
0.4400
0.4930
33,044
+0.02(+4.34%)
Nov 02, 2022
0.5400
0.5400
0.4439
0.4725
125,085
-0.05(-10.39%)
Nov 01, 2022
0.5400
0.5426
0.4950
0.5273
49,731
-0.00(-0.86%)
Oct 31, 2022
0.5386
0.5500
0.4701
0.5319
40,024
+0.02(+3.99%)
Oct 28, 2022
0.5301
0.5400
0.4700
0.5115
65,241
-0.02(-3.51%)
Oct 27, 2022
0.5500
0.5500
0.5014
0.5301
59,828
+0.01(+1.22%)
Oct 26, 2022
0.5400
0.5500
0.4986
0.5237
70,514
+0.02(+4.74%)
Oct 25, 2022
0.5000
0.6000
0.4601
0.5000
88,989
+0.01(+2.21%)
Oct 24, 2022
0.5900
0.5890
0.4400
0.4892
295,907
-0.08(-14.18%)
Oct 21, 2022
0.5700
0.6200
0.5501
0.5700
91,533
-0.02(-3.39%)
Oct 20, 2022
0.6100
0.6462
0.5688
0.5900
58,045
-0.02(-3.28%)
Oct 19, 2022
0.6300
0.6578
0.6300
0.6100
26,359
-0.05(-6.87%)
Oct 18, 2022
0.6700
0.6912
0.6200
0.6550
37,784
+0.01(+2.33%)
Oct 17, 2022
0.6600
0.7000
0.6389
0.6401
34,861
-0.06(-8.49%)
Oct 14, 2022
0.6400
0.7000
0.6150
0.6995
35,725
+0.05(+7.62%)
Oct 13, 2022
0.6279
0.6862
0.6279
0.6500
30,206
-0.04(-5.30%)
Oct 12, 2022
0.6720
0.7099
0.6651
0.6864
16,659
-0.01(-0.91%)
Oct 11, 2022
0.6860
0.7000
0.6220
0.6927
32,973
-0.01(-1.04%)
Oct 10, 2022
0.7000
0.7530
0.6400
0.7000
37,942
-0.01(-1.70%)
Oct 07, 2022
0.7500
0.7518
0.7000
0.7121
38,906
-0.01(-0.97%)
Oct 06, 2022
0.7900
0.7901
0.7121
0.7191
27,400
-0.03(-4.44%)
Oct 05, 2022
0.7100
0.7849
0.7100
0.7525
18,249
-0.02(-2.27%)
Oct 04, 2022
0.7500
0.8000
0.7200
0.7700
45,623
+0.03(+4.34%)
Oct 03, 2022
0.7100
0.7421
0.7000
0.7380
29,270
+0.02(+3.20%)
Sep 30, 2022
0.7400
0.7500
0.7001
0.7151
29,748
-0.02(-3.36%)
Sep 29, 2022
0.7141
0.7499
0.7100
0.7400
26,108
-0.01(-1.08%)
Sep 28, 2022
0.7500
0.7500
0.7010
0.7481
36,505
+0.01(+1.09%)
Sep 27, 2022
0.7600
0.7600
0.7000
0.7400
18,697
+0.04(+5.71%)
Sep 26, 2022
0.7000
0.7300
0.6900
0.7000
33,414
-0.02(-3.43%)
Sep 23, 2022
0.7300
0.7300
0.6701
0.7249
105,272
-0.02(-2.04%)
Sep 22, 2022
0.8198
0.8198
0.7235
0.7400
87,133
-0.08(-9.75%)
Sep 21, 2022
0.8500
0.8484
0.7604
0.8199
77,527
-0.02(-2.39%)
Sep 20, 2022
0.8500
0.8600
0.8300
0.8400
98,378
-0.01(-1.18%)
Sep 19, 2022
0.9600
0.9600
0.8200
0.8500
235,822
-0.11(-11.92%)
Sep 16, 2022
1.020
1.020
0.9502
0.9650
114,267
-0.04(-3.50%)
Sep 15, 2022
0.9800
1.050
0.9675
1.000
185,755
+0.01(+1.01%)
Sep 14, 2022
1.000
1.000
0.9551
0.9900
74,156
-0.01(-0.99%)
Sep 13, 2022
1.020
1.020
0.9546
0.9999
83,049
+0.01(+0.79%)
Sep 12, 2022
1.020
1.040
0.9801
0.9921
89,294
-0.03(-2.65%)
Sep 09, 2022
1.000
1.037
0.9991
1.019
71,883
-0.01(-1.06%)
Sep 08, 2022
0.9700
1.050
0.9700
1.030
138,088
+0.04(+4.04%)
Sep 07, 2022
1.000
1.030
0.9701
0.9900
129,900
-0.04(-3.88%)
Sep 06, 2022
1.010
1.040
0.9600
1.030
137,875
+0.00(+0.00%)
Sep 02, 2022
1.010
1.030
1.010
1.030
39,284
+0.01(+0.98%)
Sep 01, 2022
1.050
1.050
1.000
1.020
45,213
-0.03(-2.86%)
Aug 31, 2022
1.030
1.059
1.010
1.050
29,930
+0.04(+3.96%)
Aug 30, 2022
1.100
1.101
1.000
1.010
240,167
-0.13(-11.40%)
Aug 29, 2022
1.140
1.180
1.060
1.140
114,596
+0.00(+0.00%)
Aug 26, 2022
1.250
1.290
1.140
1.140
133,464
-0.05(-4.20%)
Aug 25, 2022
1.190
1.210
1.150
1.190
86,739
+0.00(+0.00%)
Aug 24, 2022
1.110
1.190
1.110
1.190
29,415
+0.05(+4.39%)
Aug 23, 2022
1.150
1.160
1.090
1.140
41,645
+0.00(+0.00%)
Aug 22, 2022
1.140
1.180
1.090
1.140
80,069
-0.03(-2.56%)
Aug 19, 2022
1.210
1.210
1.140
1.170
64,813
-0.04(-3.31%)
Aug 18, 2022
1.270
1.330
1.150
1.210
163,702
-0.06(-4.72%)
Aug 17, 2022
1.350
1.350
1.250
1.270
154,844
-0.08(-5.93%)
Aug 16, 2022
1.330
1.400
1.240
1.350
230,707
+0.00(+0.00%)
Aug 15, 2022
1.490
1.490
1.290
1.350
186,434
+0.00(+0.00%)
Aug 12, 2022
1.330
1.400
1.300
1.350
140,171
+0.03(+2.27%)
Aug 11, 2022
1.290
1.400
1.280
1.320
226,233
+0.03(+2.33%)
Aug 10, 2022
1.250
1.290
1.150
1.290
171,693
+0.07(+5.74%)
Aug 09, 2022
1.250
1.264
1.160
1.220
127,634
-0.02(-1.61%)
Aug 08, 2022
1.200
1.300
1.190
1.240
200,999
+0.06(+5.08%)
Aug 05, 2022
1.140
1.270
1.130
1.180
170,382
-0.02(-1.67%)
Aug 04, 2022
1.160
1.230
1.150
1.200
120,763
+0.03(+2.56%)
Aug 03, 2022
1.150
1.180
1.100
1.170
142,729
+0.03(+2.63%)
Aug 02, 2022
1.090
1.170
1.070
1.140
190,412
+0.03(+2.70%)
Aug 01, 2022
1.170
1.180
1.100
1.110
186,280
-0.02(-1.77%)
Jul 29, 2022
1.280
1.337
1.080
1.130
736,769
-0.25(-18.12%)
Jul 28, 2022
1.230
1.500
1.230
1.380
691,498
+0.17(+14.05%)
Jul 27, 2022
1.210
1.244
1.170
1.210
30,185
+0.03(+2.54%)
Jul 26, 2022
1.200
1.250
1.170
1.180
42,880
-0.06(-4.84%)
Jul 25, 2022
1.230
1.329
1.228
1.240
34,619
-0.01(-0.80%)
Jul 22, 2022
1.260
1.360
1.190
1.250
51,360
-0.03(-2.34%)
Jul 21, 2022
1.320
1.330
1.250
1.280
53,600
-0.05(-3.76%)
Jul 20, 2022
1.290
1.340
1.240
1.330
58,959
+0.08(+6.40%)
Jul 19, 2022
1.250
1.315
1.240
1.250
32,695
+0.00(+0.00%)
Jul 18, 2022
1.300
1.300
1.210
1.250
38,652
-0.02(-1.57%)
Jul 15, 2022
1.290
1.330
1.190
1.270
77,154
-0.03(-2.31%)
Jul 14, 2022
1.340
1.340
1.290
1.300
46,630
-0.06(-4.41%)
Jul 13, 2022
1.370
1.410
1.360
1.360
32,428
-0.06(-4.23%)
Jul 12, 2022
1.380
1.450
1.366
1.420
24,638
+0.05(+3.65%)
Jul 11, 2022
1.420
1.460
1.360
1.370
23,524
-0.08(-5.52%)
Jul 08, 2022
1.360
1.480
1.360
1.450
95,905
+0.08(+5.84%)
Jul 07, 2022
1.360
1.384
1.340
1.370
34,075
+0.01(+0.74%)
Jul 06, 2022
1.400
1.410
1.350
1.360
32,826
-0.01(-0.73%)
Jul 05, 2022
1.340
1.400
1.340
1.370
22,443
+0.00(+0.00%)
Jul 01, 2022
1.320
1.420
1.320
1.370
81,575
-0.02(-1.44%)
Jun 30, 2022
1.380
1.410
1.260
1.390
99,155
+0.02(+1.46%)
Jun 29, 2022
1.580
1.580
1.330
1.370
243,289
-0.14(-9.27%)
Jun 28, 2022
1.540
1.580
1.450
1.510
95,930
-0.04(-2.58%)
Jun 27, 2022
1.630
1.660
1.530
1.550
73,972
-0.10(-6.06%)
Jun 24, 2022
1.550
1.800
1.550
1.650
207,552
+0.02(+1.23%)
Jun 23, 2022
1.600
1.660
1.550
1.630
64,090
+0.01(+0.62%)
Jun 22, 2022
1.600
1.730
1.511
1.620
131,758
+0.02(+0.93%)
Jun 21, 2022
1.900
1.900
1.600
1.605
180,872
-0.10(-6.14%)
Jun 17, 2022
1.690
1.740
1.650
1.710
112,398
+0.06(+3.64%)
Jun 16, 2022
1.660
1.830
1.621
1.650
183,231
-0.21(-11.29%)
Jun 15, 2022
1.980
1.980
1.750
1.860
163,091
-0.10(-5.10%)
Jun 14, 2022
1.880
1.978
1.800
1.960
300,299
+0.05(+2.62%)
Jun 13, 2022
2.320
2.320
1.780
1.910
1,611,282
-0.29(-13.18%)
Jun 10, 2022
2.010
2.470
2.010
2.200
570,078
+0.11(+5.26%)
Jun 09, 2022
2.090
2.257
1.950
2.090
734,249
-0.15(-6.70%)
Jun 08, 2022
1.560
2.280
1.560
2.240
1,579,282
+0.64(+40.00%)
Jun 07, 2022
1.600
1.650
1.510
1.600
210,997
+0.02(+1.27%)
Jun 06, 2022
1.590
1.670
1.511
1.580
333,459
+0.10(+6.76%)
Jun 03, 2022
1.410
1.480
1.400
1.480
32,724
+0.04(+2.78%)
Jun 02, 2022
1.370
1.500
1.310
1.440
173,424
+0.15(+11.63%)
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.