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
Zentek Ltd
(TSV:
ZEN
)
1.540
+0.040 (+2.67%)
Streaming Delayed Price
Updated: 9:34 AM EDT, May 23, 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 22, 2024
1.550
1.570
1.480
1.500
50,923
-0.05(-3.23%)
May 21, 2024
1.550
1.600
1.530
1.550
17,229
+0.00(+0.00%)
May 17, 2024
1.550
0
-0.04(-2.52%)
May 16, 2024
1.570
1.600
1.530
1.590
22,542
+0.06(+3.92%)
May 15, 2024
1.490
1.560
1.490
1.530
22,670
+0.02(+1.32%)
May 14, 2024
1.520
1.530
1.480
1.510
35,081
-0.01(-0.66%)
May 13, 2024
1.560
1.650
1.510
1.520
36,279
-0.08(-5.00%)
May 10, 2024
1.540
1.600
1.480
1.600
22,012
-0.01(-0.62%)
May 09, 2024
1.510
1.700
1.420
1.610
237,754
+0.11(+7.33%)
May 08, 2024
1.440
1.500
1.440
1.500
12,127
+0.04(+2.74%)
May 07, 2024
1.520
1.520
1.430
1.460
67,450
-0.05(-3.31%)
May 06, 2024
1.450
1.560
1.450
1.510
207,811
+0.09(+6.34%)
May 03, 2024
1.430
1.430
1.400
1.420
5,569
+0.02(+1.43%)
May 02, 2024
1.420
1.430
1.390
1.400
39,841
+0.01(+0.72%)
May 01, 2024
1.430
1.450
1.380
1.390
41,479
-0.01(-0.71%)
Apr 30, 2024
1.470
1.470
1.390
1.400
67,775
+0.01(+0.72%)
Apr 29, 2024
1.480
1.490
1.390
1.390
54,792
-0.09(-6.08%)
Apr 26, 2024
1.520
1.520
1.420
1.480
63,125
+0.03(+2.07%)
Apr 25, 2024
1.470
1.540
1.440
1.450
41,330
-0.06(-3.97%)
Apr 24, 2024
1.480
1.590
1.470
1.510
34,610
-0.04(-2.58%)
Apr 23, 2024
1.550
1.590
1.490
1.550
29,919
+0.00(+0.00%)
Apr 22, 2024
1.380
1.550
1.380
1.550
137,727
+0.13(+9.15%)
Apr 19, 2024
1.500
1.500
1.390
1.420
111,109
-0.08(-5.33%)
Apr 18, 2024
1.520
1.520
1.460
1.500
35,230
-0.02(-1.32%)
Apr 17, 2024
1.550
1.550
1.510
1.520
16,600
-0.03(-1.94%)
Apr 16, 2024
1.580
1.580
1.540
1.550
14,250
-0.04(-2.52%)
Apr 15, 2024
1.590
1.630
1.580
1.590
16,126
-0.06(-3.64%)
Apr 12, 2024
1.580
1.650
1.540
1.650
67,219
+0.10(+6.45%)
Apr 11, 2024
1.440
1.550
1.410
1.550
74,868
+0.10(+6.90%)
Apr 10, 2024
1.500
1.530
1.450
1.450
35,572
-0.06(-3.97%)
Apr 09, 2024
1.510
1.520
1.400
1.510
60,213
+0.00(+0.00%)
Apr 08, 2024
1.560
1.560
1.500
1.510
49,439
-0.02(-1.31%)
Apr 05, 2024
1.560
1.600
1.500
1.530
55,461
-0.02(-1.29%)
Apr 04, 2024
1.640
1.640
1.550
1.550
44,125
-0.06(-3.73%)
Apr 03, 2024
1.620
1.620
1.580
1.610
54,800
-0.01(-0.62%)
Apr 02, 2024
1.600
1.640
1.600
1.620
25,151
+0.03(+1.89%)
Apr 01, 2024
1.590
1.630
1.590
1.590
33,308
-0.03(-1.85%)
Mar 28, 2024
1.620
0
+0.02(+1.25%)
Mar 27, 2024
1.650
1.660
1.560
1.600
74,595
-0.05(-3.03%)
Mar 26, 2024
1.690
1.690
1.650
1.650
15,344
-0.03(-1.79%)
Mar 25, 2024
1.750
1.750
1.630
1.680
39,792
-0.02(-1.18%)
Mar 22, 2024
1.730
1.750
1.700
1.700
39,641
-0.05(-2.86%)
Mar 21, 2024
1.750
1.780
1.730
1.750
16,391
+0.00(+0.00%)
Mar 20, 2024
1.740
1.750
1.740
1.750
2,169
+0.02(+1.16%)
Mar 19, 2024
1.740
1.750
1.730
1.730
14,421
-0.05(-2.81%)
Mar 18, 2024
1.730
1.780
1.720
1.780
29,370
+0.07(+4.09%)
Mar 15, 2024
1.750
1.760
1.710
1.710
9,645
-0.06(-3.39%)
Mar 14, 2024
1.750
1.770
1.710
1.770
40,227
+0.01(+0.57%)
Mar 13, 2024
1.770
1.770
1.730
1.760
11,160
+0.05(+2.92%)
Mar 12, 2024
1.720
1.750
1.710
1.710
18,391
-0.04(-2.29%)
Mar 11, 2024
1.730
1.780
1.700
1.750
63,009
+0.00(+0.00%)
Mar 08, 2024
1.650
1.750
1.650
1.750
38,614
+0.08(+4.79%)
Mar 07, 2024
1.690
1.690
1.650
1.670
52,694
+0.01(+0.60%)
Mar 06, 2024
1.720
1.720
1.650
1.660
26,503
-0.03(-1.78%)
Mar 05, 2024
1.700
1.700
1.660
1.690
18,818
-0.03(-1.74%)
Mar 04, 2024
1.640
1.750
1.640
1.720
31,712
+0.10(+6.17%)
Mar 01, 2024
1.650
1.700
1.620
1.620
6,995
-0.03(-1.82%)
Feb 29, 2024
1.620
1.700
1.610
1.650
84,076
+0.00(+0.00%)
Feb 28, 2024
1.690
1.700
1.650
1.650
22,700
-0.01(-0.60%)
Feb 27, 2024
1.700
1.700
1.650
1.660
17,245
-0.04(-2.35%)
Feb 26, 2024
1.680
1.750
1.680
1.700
12,864
-0.01(-0.58%)
Feb 23, 2024
1.610
1.710
1.610
1.710
38,610
+0.10(+6.21%)
Feb 22, 2024
1.630
1.650
1.600
1.610
11,500
+0.00(+0.00%)
Feb 21, 2024
1.610
1.670
1.610
1.610
36,021
+0.01(+0.63%)
Feb 20, 2024
1.700
1.700
1.600
1.600
32,546
-0.05(-3.03%)
Feb 16, 2024
1.650
0
+0.03(+1.85%)
Feb 15, 2024
1.650
1.660
1.620
1.620
17,679
-0.04(-2.41%)
Feb 14, 2024
1.700
1.730
1.650
1.660
48,413
-0.03(-1.78%)
Feb 13, 2024
1.770
1.790
1.690
1.690
41,792
-0.08(-4.52%)
Feb 12, 2024
1.860
1.900
1.770
1.770
51,941
-0.06(-3.28%)
Feb 09, 2024
1.850
1.940
1.800
1.830
46,187
-0.02(-1.08%)
Feb 08, 2024
1.850
1.850
1.810
1.850
7,119
+0.00(+0.00%)
Feb 07, 2024
1.860
1.920
1.840
1.850
28,187
-0.02(-1.07%)
Feb 06, 2024
1.830
1.900
1.830
1.870
14,667
+0.01(+0.54%)
Feb 05, 2024
1.880
1.890
1.820
1.860
18,130
-0.02(-1.06%)
Feb 02, 2024
1.910
1.920
1.830
1.880
70,080
-0.03(-1.57%)
Feb 01, 2024
1.900
1.950
1.850
1.910
42,644
+0.11(+6.11%)
Jan 31, 2024
1.850
1.850
1.800
1.800
35,633
-0.04(-2.17%)
Jan 30, 2024
1.740
1.850
1.680
1.840
99,741
+0.16(+9.52%)
Jan 29, 2024
1.680
1.730
1.650
1.680
34,117
+0.00(+0.00%)
Jan 26, 2024
1.620
1.690
1.610
1.680
31,594
+0.11(+7.01%)
Jan 25, 2024
1.570
1.600
1.570
1.570
6,800
+0.00(+0.00%)
Jan 24, 2024
1.610
1.610
1.570
1.570
18,200
+0.00(+0.00%)
Jan 23, 2024
1.590
1.600
1.560
1.570
16,702
+0.02(+1.29%)
Jan 22, 2024
1.530
1.590
1.530
1.550
14,067
+0.00(+0.00%)
Jan 19, 2024
1.620
1.620
1.550
1.550
24,307
-0.04(-2.52%)
Jan 18, 2024
1.640
1.640
1.560
1.590
15,070
-0.02(-1.24%)
Jan 17, 2024
1.650
1.650
1.600
1.610
7,830
+0.01(+0.63%)
Jan 16, 2024
1.580
1.630
1.580
1.600
12,774
+0.01(+0.63%)
Jan 15, 2024
1.600
1.630
1.580
1.590
29,212
-0.01(-0.63%)
Jan 12, 2024
1.790
1.790
1.570
1.600
137,500
-0.15(-8.57%)
Jan 11, 2024
1.930
1.930
1.750
1.750
40,438
-0.12(-6.42%)
Jan 10, 2024
1.900
1.960
1.800
1.870
96,886
-0.09(-4.59%)
Jan 09, 2024
2.070
2.120
1.960
1.960
45,496
-0.15(-7.11%)
Jan 08, 2024
1.850
2.110
1.850
2.110
167,357
+0.24(+12.83%)
Jan 05, 2024
1.700
1.890
1.700
1.870
105,074
+0.14(+8.09%)
Jan 04, 2024
1.670
1.730
1.670
1.730
12,300
+0.04(+2.37%)
Jan 03, 2024
1.720
1.720
1.670
1.690
53,834
-0.03(-1.74%)
Jan 02, 2024
1.460
1.740
1.450
1.720
194,734
+0.27(+18.62%)
Dec 29, 2023
1.450
0
+0.02(+1.40%)
Dec 28, 2023
1.380
1.460
1.380
1.430
19,034
+0.05(+3.62%)
Dec 27, 2023
1.390
1.450
1.300
1.380
199,429
-0.07(-4.83%)
Dec 22, 2023
1.450
0
+0.02(+1.40%)
Dec 21, 2023
1.410
1.430
1.360
1.430
50,297
+0.03(+2.14%)
Dec 20, 2023
1.480
1.490
1.400
1.400
78,293
-0.11(-7.28%)
Dec 19, 2023
1.380
1.530
1.380
1.510
240,108
+0.11(+7.86%)
Dec 18, 2023
1.440
1.450
1.380
1.400
98,319
-0.02(-1.41%)
Dec 15, 2023
1.440
1.490
1.410
1.420
97,120
-0.02(-1.39%)
Dec 14, 2023
1.450
1.490
1.410
1.440
33,971
-0.03(-2.04%)
Dec 13, 2023
1.500
1.500
1.400
1.470
196,104
+0.02(+1.38%)
Dec 12, 2023
1.470
1.490
1.440
1.450
85,915
-0.02(-1.36%)
Dec 11, 2023
1.500
1.520
1.470
1.470
24,882
-0.05(-3.29%)
Dec 08, 2023
1.500
1.520
1.460
1.520
20,516
+0.08(+5.56%)
Dec 07, 2023
1.540
1.550
1.430
1.440
53,877
-0.12(-7.69%)
Dec 06, 2023
1.590
1.640
1.550
1.560
20,971
-0.04(-2.50%)
Dec 05, 2023
1.620
1.630
1.550
1.600
30,833
+0.00(+0.00%)
Dec 04, 2023
1.710
1.750
1.600
1.600
22,486
-0.11(-6.43%)
Dec 01, 2023
1.740
1.740
1.660
1.710
50,068
-0.04(-2.29%)
Nov 30, 2023
1.610
1.780
1.600
1.750
108,224
+0.14(+8.70%)
Nov 29, 2023
1.380
1.650
1.370
1.610
139,157
+0.17(+11.81%)
Nov 28, 2023
1.480
1.480
1.400
1.440
73,312
-0.05(-3.36%)
Nov 27, 2023
1.510
1.530
1.490
1.490
116,264
-0.02(-1.32%)
Nov 24, 2023
1.520
1.530
1.480
1.510
68,093
-0.01(-0.66%)
Nov 23, 2023
1.540
1.550
1.520
1.520
22,975
-0.01(-0.65%)
Nov 22, 2023
1.550
1.550
1.530
1.530
16,636
-0.02(-1.29%)
Nov 21, 2023
1.600
1.610
1.550
1.550
41,059
-0.06(-3.73%)
Nov 20, 2023
1.590
1.630
1.590
1.610
5,830
+0.01(+0.63%)
Nov 17, 2023
1.540
1.600
1.530
1.600
52,888
+0.06(+3.90%)
Nov 16, 2023
1.550
1.610
1.540
1.540
32,268
-0.04(-2.53%)
Nov 15, 2023
1.600
1.600
1.550
1.580
18,464
+0.04(+2.60%)
Nov 14, 2023
1.650
1.650
1.540
1.540
118,720
-0.11(-6.67%)
Nov 13, 2023
1.740
1.740
1.650
1.650
24,676
+0.00(+0.00%)
Nov 10, 2023
1.680
1.700
1.650
1.650
46,376
-0.03(-1.79%)
Nov 09, 2023
1.710
1.710
1.680
1.680
21,536
-0.05(-2.89%)
Nov 08, 2023
1.750
1.750
1.700
1.730
19,421
-0.02(-1.14%)
Nov 07, 2023
1.750
1.750
1.730
1.750
33,930
+0.02(+1.16%)
Nov 06, 2023
1.740
1.760
1.730
1.730
66,465
+0.02(+1.17%)
Nov 03, 2023
1.740
1.750
1.710
1.710
32,071
-0.03(-1.72%)
Nov 02, 2023
1.770
1.770
1.740
1.740
79,623
-0.03(-1.69%)
Nov 01, 2023
1.860
1.860
1.770
1.770
79,908
-0.08(-4.32%)
Oct 31, 2023
1.810
1.850
1.800
1.850
20,866
+0.04(+2.21%)
Oct 30, 2023
1.760
1.830
1.760
1.810
20,068
+0.01(+0.56%)
Oct 27, 2023
1.750
1.830
1.740
1.800
59,422
+0.05(+2.86%)
Oct 26, 2023
1.750
1.750
1.740
1.750
29,950
-0.01(-0.57%)
Oct 25, 2023
1.760
1.780
1.740
1.760
68,700
-0.02(-1.12%)
Oct 24, 2023
1.720
1.800
1.720
1.780
43,405
+0.04(+2.30%)
Oct 23, 2023
1.750
1.750
1.680
1.740
14,759
+0.04(+2.35%)
Oct 20, 2023
1.640
1.780
1.640
1.700
95,832
+0.09(+5.59%)
Oct 19, 2023
1.610
1.630
1.600
1.610
11,950
+0.02(+1.26%)
Oct 18, 2023
1.600
1.630
1.550
1.590
121,479
-0.01(-0.63%)
Oct 17, 2023
1.580
1.600
1.580
1.600
12,612
+0.03(+1.91%)
Oct 16, 2023
1.530
1.590
1.520
1.570
55,630
+0.03(+1.95%)
Oct 13, 2023
1.570
1.570
1.530
1.540
95,450
-0.02(-1.28%)
Oct 12, 2023
1.540
1.580
1.520
1.560
65,161
+0.02(+1.30%)
Oct 11, 2023
1.620
1.620
1.520
1.540
83,862
-0.08(-4.94%)
Oct 10, 2023
1.680
1.680
1.610
1.620
55,240
-0.05(-2.99%)
Oct 06, 2023
1.670
0
-0.03(-1.76%)
Oct 05, 2023
1.670
1.720
1.670
1.700
29,250
+0.01(+0.59%)
Oct 04, 2023
1.630
1.710
1.610
1.690
36,508
+0.06(+3.68%)
Oct 03, 2023
1.680
1.750
1.620
1.630
64,206
-0.07(-4.12%)
Oct 02, 2023
1.730
1.730
1.600
1.700
43,594
-0.04(-2.30%)
Sep 29, 2023
1.630
1.740
1.630
1.740
18,746
+0.04(+2.35%)
Sep 28, 2023
1.620
1.700
1.600
1.700
40,825
+0.09(+5.59%)
Sep 27, 2023
1.610
1.640
1.600
1.610
25,746
-0.04(-2.42%)
Sep 26, 2023
1.670
1.670
1.610
1.650
40,879
-0.06(-3.51%)
Sep 25, 2023
1.690
1.710
1.670
1.710
48,105
+0.05(+3.01%)
Sep 22, 2023
1.710
1.730
1.650
1.660
27,249
-0.06(-3.49%)
Sep 21, 2023
1.760
1.760
1.720
1.720
29,400
-0.04(-2.27%)
Sep 20, 2023
1.740
1.760
1.720
1.760
23,301
+0.04(+2.33%)
Sep 19, 2023
1.750
1.760
1.720
1.720
18,456
-0.04(-2.27%)
Sep 18, 2023
1.720
1.760
1.680
1.760
21,807
+0.01(+0.57%)
Sep 15, 2023
1.640
1.750
1.610
1.750
56,925
+0.06(+3.55%)
Sep 14, 2023
1.730
1.750
1.680
1.690
41,054
-0.06(-3.43%)
Sep 13, 2023
1.750
1.800
1.750
1.750
36,852
-0.01(-0.57%)
Sep 12, 2023
1.840
1.840
1.750
1.760
39,137
-0.07(-3.83%)
Sep 11, 2023
1.850
1.850
1.790
1.830
37,323
-0.03(-1.61%)
Sep 08, 2023
1.840
1.880
1.810
1.860
18,425
-0.01(-0.53%)
Sep 07, 2023
1.850
1.870
1.830
1.870
6,656
+0.01(+0.54%)
Sep 06, 2023
1.880
1.890
1.850
1.860
20,501
+0.01(+0.54%)
Sep 05, 2023
1.850
1.860
1.800
1.850
42,697
-0.01(-0.54%)
Sep 01, 2023
1.860
0
-0.03(-1.59%)
Aug 31, 2023
1.920
1.920
1.890
1.890
14,910
-0.03(-1.56%)
Aug 30, 2023
1.910
1.930
1.880
1.920
30,373
+0.04(+2.13%)
Aug 29, 2023
1.860
1.930
1.860
1.880
26,428
-0.01(-0.53%)
Aug 28, 2023
1.920
1.920
1.870
1.890
7,539
-0.04(-2.07%)
Aug 25, 2023
1.930
1.930
1.880
1.930
12,292
+0.02(+1.05%)
Aug 24, 2023
1.930
1.960
1.870
1.910
58,023
+0.07(+3.80%)
Aug 23, 2023
1.850
1.850
1.780
1.840
49,000
+0.03(+1.66%)
Aug 22, 2023
1.870
1.910
1.800
1.810
146,409
-0.09(-4.74%)
Aug 21, 2023
1.870
1.950
1.870
1.900
59,448
+0.03(+1.60%)
Aug 18, 2023
1.930
1.930
1.850
1.870
55,985
-0.03(-1.58%)
Aug 17, 2023
1.920
1.950
1.860
1.900
35,138
-0.02(-1.04%)
Aug 16, 2023
1.960
1.960
1.920
1.920
11,918
+0.00(+0.00%)
Aug 15, 2023
1.980
2.040
1.910
1.920
83,882
-0.09(-4.48%)
Aug 14, 2023
2.020
2.040
1.980
2.010
80,729
+0.00(+0.00%)
Aug 11, 2023
2.060
2.060
2.010
2.010
75,131
-0.05(-2.43%)
Aug 10, 2023
2.130
2.130
2.060
2.060
16,359
-0.01(-0.48%)
Aug 09, 2023
2.070
2.110
2.060
2.070
17,365
+0.01(+0.49%)
Aug 08, 2023
2.110
2.130
2.060
2.060
43,131
-0.06(-2.83%)
Aug 04, 2023
2.120
0
+0.00(+0.00%)
Aug 03, 2023
2.150
2.150
2.120
2.120
25,859
-0.04(-1.85%)
Aug 02, 2023
2.150
2.180
2.150
2.160
8,775
-0.01(-0.46%)
Aug 01, 2023
2.170
2.180
2.150
2.170
35,480
+0.00(+0.00%)
Jul 31, 2023
2.210
2.210
2.170
2.170
30,068
+0.00(+0.00%)
Jul 28, 2023
2.170
2.200
2.170
2.170
37,301
+0.00(+0.00%)
Jul 27, 2023
2.230
2.230
2.160
2.170
39,987
-0.03(-1.36%)
Jul 26, 2023
2.160
2.200
2.140
2.200
55,848
+0.09(+4.27%)
Jul 25, 2023
2.130
2.160
2.110
2.110
26,085
-0.02(-0.94%)
Jul 24, 2023
2.120
2.150
2.100
2.130
35,546
-0.01(-0.47%)
Jul 21, 2023
2.170
2.170
2.080
2.140
73,401
+0.01(+0.47%)
Jul 20, 2023
2.080
2.200
2.080
2.130
86,445
+0.08(+3.90%)
Jul 19, 2023
2.010
2.060
2.000
2.050
12,020
+0.04(+1.99%)
Jul 18, 2023
2.050
2.060
1.970
2.010
72,512
-0.04(-1.95%)
Jul 17, 2023
2.070
2.130
2.050
2.050
38,400
-0.08(-3.76%)
Jul 14, 2023
2.080
2.160
2.030
2.130
103,047
+0.08(+3.90%)
Jul 13, 2023
2.010
2.050
2.000
2.050
21,430
+0.04(+1.99%)
Jul 12, 2023
2.060
2.070
1.990
2.010
50,850
-0.06(-2.90%)
Jul 11, 2023
2.070
2.080
2.070
2.070
18,281
+0.00(+0.00%)
Jul 10, 2023
2.090
2.090
2.070
2.070
29,651
-0.04(-1.90%)
Jul 07, 2023
2.100
2.110
2.090
2.110
31,780
+0.02(+0.96%)
Jul 06, 2023
2.100
2.100
2.080
2.090
9,912
-0.01(-0.48%)
Jul 05, 2023
2.080
2.130
2.080
2.100
24,326
+0.02(+0.96%)
Jul 04, 2023
2.080
2.080
2.070
2.080
11,959
+0.01(+0.48%)
Jun 30, 2023
2.070
0
-0.02(-0.96%)
Jun 29, 2023
2.090
2.100
2.090
2.090
9,134
+0.01(+0.48%)
Jun 28, 2023
2.080
2.110
2.080
2.080
2,539
+0.00(+0.00%)
Jun 27, 2023
2.090
2.100
2.070
2.080
34,700
-0.02(-0.95%)
Jun 26, 2023
2.090
2.100
2.060
2.100
24,310
+0.00(+0.00%)
Jun 23, 2023
2.110
2.150
2.100
2.100
9,526
+0.00(+0.00%)
Jun 22, 2023
2.120
2.170
2.100
2.100
17,985
-0.05(-2.33%)
Jun 21, 2023
2.120
2.160
2.100
2.150
9,281
+0.06(+2.87%)
Jun 20, 2023
2.120
2.170
2.090
2.090
12,038
-0.05(-2.34%)
Jun 19, 2023
2.170
2.230
2.130
2.140
14,402
+0.04(+1.90%)
Jun 16, 2023
2.150
2.200
2.090
2.100
9,520
-0.03(-1.41%)
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.