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
Blackrock Silver Corp
(TSV:
BRC
)
0.3300
+0.0050 (+1.54%)
Streaming Delayed Price
Updated: 3:59 PM 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 23, 2024
0.3250
0.3300
0.3200
0.3300
455,360
+0.01(+1.54%)
May 22, 2024
0.3300
0.3350
0.3250
0.3250
792,731
-0.01(-1.52%)
May 21, 2024
0.3350
0.3400
0.3100
0.3300
2,245,018
-0.02(-7.04%)
May 17, 2024
0.3550
0
+0.02(+5.97%)
May 16, 2024
0.3500
0.3600
0.3350
0.3350
351,459
-0.01(-2.90%)
May 15, 2024
0.3450
0.3600
0.3350
0.3450
667,906
+0.00(+0.00%)
May 14, 2024
0.3500
0.3500
0.3250
0.3450
179,022
-0.01(-1.43%)
May 13, 2024
0.3550
0.3550
0.3400
0.3500
171,798
+0.00(+0.00%)
May 10, 2024
0.3600
0.3650
0.3400
0.3500
420,758
-0.01(-2.78%)
May 09, 2024
0.3450
0.3600
0.3450
0.3600
79,797
+0.02(+5.88%)
May 08, 2024
0.3300
0.3450
0.3300
0.3400
93,001
+0.01(+3.03%)
May 07, 2024
0.3300
0.3350
0.3250
0.3300
84,607
-0.01(-1.49%)
May 06, 2024
0.3450
0.3450
0.3300
0.3350
120,508
+0.02(+4.69%)
May 03, 2024
0.3300
0.3300
0.3200
0.3200
13,500
-0.01(-3.03%)
May 02, 2024
0.3300
0.3350
0.3200
0.3300
51,020
+0.00(+0.00%)
May 01, 2024
0.3300
0.3400
0.3300
0.3300
77,611
+0.02(+4.76%)
Apr 30, 2024
0.3300
0.3300
0.3150
0.3150
52,622
-0.03(-7.35%)
Apr 29, 2024
0.3500
0.3550
0.3300
0.3400
178,400
-0.00(-1.45%)
Apr 26, 2024
0.3500
0.3550
0.3350
0.3450
130,451
+0.00(+1.47%)
Apr 25, 2024
0.3200
0.3550
0.3150
0.3400
298,579
+0.02(+6.25%)
Apr 24, 2024
0.3300
0.3400
0.3150
0.3200
99,100
+0.00(+0.00%)
Apr 23, 2024
0.3300
0.3350
0.3100
0.3200
118,645
-0.01(-3.03%)
Apr 22, 2024
0.3200
0.3450
0.3100
0.3300
234,507
-0.01(-2.94%)
Apr 19, 2024
0.3350
0.3400
0.3350
0.3400
119,105
+0.01(+3.03%)
Apr 18, 2024
0.3450
0.3550
0.3250
0.3300
199,093
-0.01(-4.35%)
Apr 17, 2024
0.3550
0.3600
0.3400
0.3450
199,746
-0.01(-1.43%)
Apr 16, 2024
0.3600
0.3600
0.3350
0.3500
169,489
+0.00(+0.00%)
Apr 15, 2024
0.3500
0.3600
0.3350
0.3500
155,672
+0.01(+1.45%)
Apr 12, 2024
0.3750
0.3800
0.3450
0.3450
223,738
-0.01(-2.82%)
Apr 11, 2024
0.3600
0.3700
0.3450
0.3550
108,820
-0.01(-1.39%)
Apr 10, 2024
0.3300
0.3700
0.3300
0.3600
272,182
+0.03(+9.09%)
Apr 09, 2024
0.3700
0.3850
0.3250
0.3300
565,140
-0.02(-7.04%)
Apr 08, 2024
0.3500
0.3700
0.3450
0.3550
815,051
+0.01(+2.90%)
Apr 05, 2024
0.3400
0.3550
0.3400
0.3450
182,451
-0.02(-4.17%)
Apr 04, 2024
0.3550
0.3700
0.3400
0.3600
300,124
+0.01(+1.41%)
Apr 03, 2024
0.2900
0.3600
0.2900
0.3550
945,836
+0.07(+24.56%)
Apr 02, 2024
0.2850
0.2950
0.2800
0.2850
468,654
+0.01(+5.56%)
Apr 01, 2024
0.2750
0.2800
0.2700
0.2700
290,898
+0.01(+3.85%)
Mar 28, 2024
0.2600
0
+0.01(+1.96%)
Mar 27, 2024
0.2500
0.2550
0.2500
0.2550
207,805
+0.00(+0.00%)
Mar 26, 2024
0.2550
0.2600
0.2500
0.2550
91,731
+0.01(+2.00%)
Mar 25, 2024
0.2650
0.2800
0.2500
0.2500
264,680
-0.02(-5.66%)
Mar 22, 2024
0.2700
0.2700
0.2650
0.2650
87,080
+0.00(+0.00%)
Mar 21, 2024
0.2800
0.2800
0.2650
0.2650
72,320
-0.01(-3.64%)
Mar 20, 2024
0.2650
0.2750
0.2600
0.2750
72,800
+0.01(+3.77%)
Mar 19, 2024
0.2750
0.2750
0.2550
0.2650
84,805
-0.01(-1.85%)
Mar 18, 2024
0.2850
0.2850
0.2700
0.2700
173,638
+0.01(+1.89%)
Mar 15, 2024
0.2700
0.2750
0.2650
0.2650
119,206
+0.01(+1.92%)
Mar 14, 2024
0.2600
0.2700
0.2600
0.2600
198,009
-0.01(-1.89%)
Mar 13, 2024
0.2650
0.2750
0.2600
0.2650
225,643
+0.00(+0.00%)
Mar 12, 2024
0.2700
0.2700
0.2550
0.2650
83,169
+0.01(+1.92%)
Mar 11, 2024
0.2800
0.2800
0.2600
0.2600
316,683
-0.02(-7.14%)
Mar 08, 2024
0.2700
0.2800
0.2650
0.2800
150,904
+0.01(+1.82%)
Mar 07, 2024
0.2800
0.2850
0.2700
0.2750
150,640
+0.01(+1.85%)
Mar 06, 2024
0.2800
0.2800
0.2650
0.2700
97,500
-0.01(-1.82%)
Mar 05, 2024
0.2800
0.2900
0.2650
0.2750
456,381
+0.02(+5.77%)
Mar 04, 2024
0.2550
0.2700
0.2550
0.2600
156,895
+0.01(+4.00%)
Mar 01, 2024
0.2300
0.2550
0.2300
0.2500
171,854
+0.02(+8.70%)
Feb 29, 2024
0.2250
0.2350
0.2150
0.2300
135,365
+0.02(+6.98%)
Feb 28, 2024
0.2150
0.2200
0.2100
0.2150
88,755
+0.00(+0.00%)
Feb 27, 2024
0.2150
0.2150
0.2100
0.2150
60,150
+0.00(+0.00%)
Feb 26, 2024
0.2250
0.2250
0.2150
0.2150
63,231
+0.00(+0.00%)
Feb 23, 2024
0.2400
0.2400
0.2100
0.2150
346,666
-0.02(-10.42%)
Feb 22, 2024
0.2400
0.2450
0.2350
0.2400
175,500
+0.01(+4.35%)
Feb 21, 2024
0.2250
0.2400
0.2200
0.2300
86,286
+0.01(+4.55%)
Feb 20, 2024
0.2350
0.2400
0.2200
0.2200
213,827
-0.01(-4.35%)
Feb 16, 2024
0.2300
0
+0.01(+2.22%)
Feb 15, 2024
0.2200
0.2400
0.2200
0.2250
327,108
+0.01(+4.65%)
Feb 14, 2024
0.2150
0.2250
0.2150
0.2150
117,814
+0.00(+0.00%)
Feb 13, 2024
0.2250
0.2300
0.2050
0.2150
396,591
-0.01(-4.44%)
Feb 12, 2024
0.2400
0.2550
0.2250
0.2250
328,754
-0.01(-2.17%)
Feb 09, 2024
0.2350
0.2350
0.2200
0.2300
152,419
+0.00(+0.00%)
Feb 08, 2024
0.2400
0.2400
0.2300
0.2300
173,419
-0.01(-4.17%)
Feb 07, 2024
0.2500
0.2550
0.2400
0.2400
318,500
-0.02(-5.88%)
Feb 06, 2024
0.2400
0.2600
0.2400
0.2550
230,044
+0.01(+2.00%)
Feb 05, 2024
0.2300
0.2500
0.2300
0.2500
137,900
+0.01(+4.17%)
Feb 02, 2024
0.2400
0.2400
0.2250
0.2400
214,730
+0.01(+2.13%)
Feb 01, 2024
0.2250
0.2450
0.2250
0.2350
197,666
+0.01(+4.44%)
Jan 31, 2024
0.2250
0.2300
0.2250
0.2250
52,650
-0.01(-2.17%)
Jan 30, 2024
0.2350
0.2350
0.2250
0.2300
214,347
-0.00(-2.13%)
Jan 29, 2024
0.2050
0.2400
0.2050
0.2350
500,181
+0.03(+17.50%)
Jan 26, 2024
0.2000
0.2150
0.2000
0.2000
507,340
+0.00(+0.00%)
Jan 25, 2024
0.2000
0.2050
0.1980
0.2000
474,508
+0.00(+0.00%)
Jan 24, 2024
0.2100
0.2100
0.1950
0.2000
626,688
-0.01(-4.76%)
Jan 23, 2024
0.2200
0.2200
0.2100
0.2100
223,879
-0.01(-4.55%)
Jan 22, 2024
0.2000
0.2200
0.1950
0.2200
298,653
+0.02(+12.82%)
Jan 19, 2024
0.1950
0.2000
0.1900
0.1950
330,200
+0.01(+2.63%)
Jan 18, 2024
0.2000
0.2050
0.1900
0.1900
627,133
-0.01(-5.00%)
Jan 17, 2024
0.2000
0.2050
0.1900
0.2000
2,237,941
-0.03(-13.04%)
Jan 16, 2024
0.2500
0.2500
0.2280
0.2300
1,002,397
-0.01(-6.12%)
Jan 15, 2024
0.2600
0.2600
0.2450
0.2450
202,558
-0.01(-2.00%)
Jan 12, 2024
0.2550
0.2650
0.2500
0.2500
386,252
-0.01(-1.96%)
Jan 11, 2024
0.2700
0.2700
0.2500
0.2550
279,247
-0.01(-1.92%)
Jan 10, 2024
0.2600
0.2650
0.2550
0.2600
108,724
-0.01(-1.89%)
Jan 09, 2024
0.2700
0.2700
0.2600
0.2650
296,807
+0.00(+0.00%)
Jan 08, 2024
0.2950
0.2950
0.2600
0.2650
656,019
-0.02(-7.02%)
Jan 05, 2024
0.3100
0.3100
0.2850
0.2850
170,750
-0.02(-5.00%)
Jan 04, 2024
0.3000
0.3150
0.3000
0.3000
297,517
+0.00(+0.00%)
Jan 03, 2024
0.3050
0.3050
0.2850
0.3000
237,900
-0.01(-3.23%)
Jan 02, 2024
0.3100
0.3200
0.2950
0.3100
271,288
-0.01(-3.13%)
Dec 29, 2023
0.3200
0
+0.02(+4.92%)
Dec 28, 2023
0.2900
0.3100
0.2850
0.3050
147,226
+0.01(+3.39%)
Dec 27, 2023
0.2900
0.3000
0.2850
0.2950
213,344
+0.01(+3.51%)
Dec 22, 2023
0.2850
0
+0.00(+0.00%)
Dec 21, 2023
0.2950
0.3100
0.2800
0.2850
126,163
+0.00(+0.00%)
Dec 20, 2023
0.3000
0.3000
0.2800
0.2850
264,910
-0.01(-3.39%)
Dec 19, 2023
0.3050
0.3050
0.2950
0.2950
56,264
+0.00(+0.00%)
Dec 18, 2023
0.3400
0.3500
0.2950
0.2950
857,995
-0.03(-7.81%)
Dec 15, 2023
0.3200
0.3250
0.3150
0.3200
31,512
+0.00(+0.00%)
Dec 14, 2023
0.3200
0.3250
0.3100
0.3200
153,799
+0.01(+1.59%)
Dec 13, 2023
0.3000
0.3200
0.2900
0.3150
65,301
+0.01(+3.28%)
Dec 12, 2023
0.3000
0.3100
0.3000
0.3050
138,552
-0.01(-1.61%)
Dec 11, 2023
0.3100
0.3100
0.3000
0.3100
130,322
+0.00(+0.00%)
Dec 08, 2023
0.3350
0.3350
0.3100
0.3100
271,191
-0.02(-4.62%)
Dec 07, 2023
0.3350
0.3350
0.3250
0.3250
16,625
+0.00(+0.00%)
Dec 06, 2023
0.3450
0.3550
0.3250
0.3250
189,865
-0.01(-1.52%)
Dec 05, 2023
0.3500
0.3500
0.3250
0.3300
74,542
-0.01(-1.49%)
Dec 04, 2023
0.3750
0.3750
0.3350
0.3350
333,034
-0.03(-8.22%)
Dec 01, 2023
0.3750
0.4000
0.3650
0.3650
650,357
-0.03(-7.59%)
Nov 30, 2023
0.3600
0.3950
0.3550
0.3950
490,535
+0.04(+11.27%)
Nov 29, 2023
0.3600
0.3600
0.3500
0.3550
157,007
+0.01(+2.90%)
Nov 28, 2023
0.3600
0.3600
0.3400
0.3450
87,790
-0.02(-4.17%)
Nov 27, 2023
0.3400
0.3700
0.3400
0.3600
160,679
+0.01(+1.41%)
Nov 24, 2023
0.3350
0.3550
0.3350
0.3550
77,501
+0.02(+5.97%)
Nov 23, 2023
0.3400
0.3400
0.3350
0.3350
6,126
+0.00(+0.00%)
Nov 22, 2023
0.3300
0.3350
0.3200
0.3350
98,087
+0.02(+4.69%)
Nov 21, 2023
0.3100
0.3350
0.3100
0.3200
71,800
+0.01(+3.23%)
Nov 20, 2023
0.3250
0.3250
0.3000
0.3100
34,589
-0.01(-3.13%)
Nov 17, 2023
0.3400
0.3400
0.3100
0.3200
71,252
-0.01(-1.54%)
Nov 16, 2023
0.3300
0.3600
0.3250
0.3250
222,952
+0.00(+0.00%)
Nov 15, 2023
0.3250
0.3250
0.3050
0.3250
42,397
+0.01(+1.56%)
Nov 14, 2023
0.3150
0.3250
0.3050
0.3200
138,986
+0.03(+8.47%)
Nov 13, 2023
0.2750
0.3000
0.2750
0.2950
257,515
+0.02(+7.27%)
Nov 10, 2023
0.2650
0.2850
0.2650
0.2750
278,050
+0.01(+1.85%)
Nov 09, 2023
0.2700
0.2850
0.2700
0.2700
217,383
+0.00(+0.00%)
Nov 08, 2023
0.2850
0.2850
0.2700
0.2700
259,005
-0.01(-3.57%)
Nov 07, 2023
0.2900
0.2900
0.2750
0.2800
100,526
+0.00(+0.00%)
Nov 06, 2023
0.3200
0.3200
0.2780
0.2800
380,678
-0.02(-8.20%)
Nov 03, 2023
0.2800
0.3150
0.2750
0.3050
208,921
+0.02(+5.17%)
Nov 02, 2023
0.2950
0.2950
0.2850
0.2900
35,225
+0.01(+3.57%)
Nov 01, 2023
0.2950
0.2950
0.2800
0.2800
43,715
+0.00(+0.00%)
Oct 31, 2023
0.2900
0.3100
0.2700
0.2800
4,827,585
-0.00(-1.75%)
Oct 30, 2023
0.3100
0.3150
0.2800
0.2850
205,009
-0.02(-6.56%)
Oct 27, 2023
0.3100
0.3150
0.2900
0.3050
383,624
+0.00(+0.00%)
Oct 26, 2023
0.3450
0.3450
0.3050
0.3050
222,018
-0.03(-8.96%)
Oct 25, 2023
0.3600
0.3650
0.3330
0.3350
161,010
-0.03(-8.22%)
Oct 24, 2023
0.3100
0.3700
0.3000
0.3650
615,525
+0.06(+19.67%)
Oct 23, 2023
0.3050
0.3200
0.2850
0.3050
274,714
+0.01(+1.67%)
Oct 20, 2023
0.3400
0.3450
0.3000
0.3000
306,787
-0.03(-7.69%)
Oct 19, 2023
0.3400
0.3550
0.3250
0.3250
205,800
-0.02(-4.41%)
Oct 18, 2023
0.3500
0.3800
0.3300
0.3400
383,206
-0.00(-1.45%)
Oct 17, 2023
0.3300
0.3650
0.3300
0.3450
370,459
+0.02(+6.15%)
Oct 16, 2023
0.3100
0.3250
0.3000
0.3250
277,101
+0.03(+8.33%)
Oct 13, 2023
0.2750
0.3100
0.2750
0.3000
277,253
+0.02(+9.09%)
Oct 12, 2023
0.2900
0.3000
0.2700
0.2750
129,143
-0.01(-3.51%)
Oct 11, 2023
0.2850
0.3100
0.2750
0.2850
687,294
+0.02(+9.62%)
Oct 10, 2023
0.2700
0.2700
0.2550
0.2600
103,522
+0.01(+1.96%)
Oct 06, 2023
0.2550
0
+0.00(+0.00%)
Oct 05, 2023
0.2600
0.2600
0.2500
0.2550
203,411
-0.01(-1.92%)
Oct 04, 2023
0.2600
0.2650
0.2500
0.2600
163,647
+0.00(+0.00%)
Oct 03, 2023
0.2600
0.2650
0.2500
0.2600
70,312
+0.01(+1.96%)
Oct 02, 2023
0.2600
0.2650
0.2500
0.2550
44,527
-0.01(-3.77%)
Sep 29, 2023
0.2600
0.2650
0.2500
0.2650
215,717
+0.01(+1.92%)
Sep 28, 2023
0.2500
0.2600
0.2450
0.2600
55,404
+0.01(+4.00%)
Sep 27, 2023
0.2600
0.2600
0.2450
0.2500
150,632
-0.01(-1.96%)
Sep 26, 2023
0.2850
0.2850
0.2550
0.2550
283,379
-0.03(-12.07%)
Sep 25, 2023
0.3250
0.2900
0.2800
0.2900
116,687
-0.02(-6.45%)
Sep 22, 2023
0.3050
0.3100
0.3000
0.3100
41,125
+0.01(+1.64%)
Sep 21, 2023
0.3000
0.3050
0.2950
0.3050
103,228
+0.00(+0.00%)
Sep 20, 2023
0.3050
0.3200
0.3000
0.3050
127,439
+0.00(+0.00%)
Sep 19, 2023
0.3200
0.3200
0.3050
0.3050
98,504
-0.03(-7.58%)
Sep 18, 2023
0.3200
0.3300
0.3050
0.3300
83,118
+0.00(+0.00%)
Sep 15, 2023
0.3050
0.3300
0.3050
0.3300
117,032
+0.02(+6.45%)
Sep 14, 2023
0.3100
0.3100
0.2950
0.3100
77,733
+0.01(+1.64%)
Sep 13, 2023
0.2900
0.3050
0.2850
0.3050
133,902
+0.02(+5.17%)
Sep 12, 2023
0.2900
0.2950
0.2850
0.2900
45,257
+0.00(+0.00%)
Sep 11, 2023
0.3100
0.3100
0.2900
0.2900
17,710
-0.01(-1.69%)
Sep 08, 2023
0.2950
0.3000
0.2850
0.2950
57,374
+0.00(+0.00%)
Sep 07, 2023
0.2900
0.3000
0.2850
0.2950
93,754
+0.01(+1.72%)
Sep 06, 2023
0.2950
0.3000
0.2900
0.2900
60,019
-0.01(-3.33%)
Sep 05, 2023
0.3100
0.3150
0.3000
0.3000
63,132
-0.01(-3.23%)
Sep 01, 2023
0.3100
0
+0.01(+1.64%)
Aug 31, 2023
0.3050
0.3100
0.3000
0.3050
83,830
-0.01(-1.61%)
Aug 30, 2023
0.3100
0.3150
0.3050
0.3100
77,315
+0.00(+0.00%)
Aug 29, 2023
0.3000
0.3100
0.3000
0.3100
90,881
+0.01(+3.33%)
Aug 28, 2023
0.3050
0.3100
0.3000
0.3000
131,870
-0.01(-1.64%)
Aug 25, 2023
0.3100
0.3100
0.3050
0.3050
67,506
-0.01(-1.61%)
Aug 24, 2023
0.3150
0.3150
0.3050
0.3100
51,839
+0.00(+0.00%)
Aug 23, 2023
0.3150
0.3150
0.3050
0.3100
133,721
-0.01(-3.13%)
Aug 22, 2023
0.3150
0.3200
0.3050
0.3200
171,685
+0.00(+0.00%)
Aug 21, 2023
0.3200
0.3200
0.3100
0.3200
25,307
+0.01(+1.59%)
Aug 18, 2023
0.3100
0.3300
0.3100
0.3150
39,783
+0.00(+0.00%)
Aug 17, 2023
0.3200
0.3450
0.3150
0.3150
95,657
+0.00(+0.00%)
Aug 16, 2023
0.3250
0.3250
0.3100
0.3150
298,077
-0.01(-3.08%)
Aug 15, 2023
0.3550
0.3550
0.3250
0.3250
153,943
-0.03(-8.45%)
Aug 14, 2023
0.3750
0.3750
0.3550
0.3550
167,390
-0.02(-5.33%)
Aug 11, 2023
0.3800
0.3800
0.3700
0.3750
97,505
+0.01(+1.35%)
Aug 10, 2023
0.3800
0.3950
0.3600
0.3700
100,347
-0.02(-3.90%)
Aug 09, 2023
0.4200
0.4350
0.3850
0.3850
1,008,036
-0.02(-4.94%)
Aug 08, 2023
0.3750
0.4100
0.3750
0.4050
272,023
+0.03(+8.00%)
Aug 04, 2023
0.3750
0
-0.02(-5.06%)
Aug 03, 2023
0.3750
0.3950
0.3550
0.3950
29,792
+0.03(+8.22%)
Aug 02, 2023
0.4150
0.4150
0.3650
0.3650
181,670
-0.04(-9.88%)
Aug 01, 2023
0.4300
0.4300
0.4050
0.4050
110,735
-0.02(-4.71%)
Jul 31, 2023
0.3850
0.4350
0.3850
0.4250
416,854
+0.04(+10.39%)
Jul 28, 2023
0.3700
0.3900
0.3650
0.3850
161,046
+0.03(+6.94%)
Jul 27, 2023
0.3700
0.3700
0.3500
0.3600
44,356
-0.01(-2.70%)
Jul 26, 2023
0.3550
0.3850
0.3550
0.3700
315,630
+0.02(+4.23%)
Jul 25, 2023
0.3500
0.3550
0.3400
0.3550
198,342
+0.01(+4.41%)
Jul 24, 2023
0.3250
0.3450
0.3250
0.3400
31,221
+0.01(+3.03%)
Jul 21, 2023
0.3300
0.3300
0.3300
0.3300
1,514
-0.01(-1.49%)
Jul 20, 2023
0.3600
0.3600
0.3200
0.3350
242,122
-0.02(-6.94%)
Jul 19, 2023
0.3500
0.3600
0.3500
0.3600
74,008
+0.02(+4.35%)
Jul 18, 2023
0.3450
0.3500
0.3400
0.3450
44,002
+0.01(+2.99%)
Jul 17, 2023
0.3500
0.3500
0.3300
0.3350
63,612
-0.02(-5.63%)
Jul 14, 2023
0.3450
0.3550
0.3450
0.3550
18,796
+0.01(+2.90%)
Jul 13, 2023
0.3500
0.3500
0.3400
0.3450
50,935
+0.00(+0.00%)
Jul 12, 2023
0.3300
0.3450
0.3150
0.3450
234,955
+0.03(+9.52%)
Jul 11, 2023
0.3200
0.3200
0.3100
0.3150
147,527
+0.00(+0.00%)
Jul 10, 2023
0.3250
0.3300
0.3150
0.3150
108,620
-0.02(-4.55%)
Jul 07, 2023
0.3200
0.3300
0.3200
0.3300
25,750
+0.01(+3.13%)
Jul 06, 2023
0.3250
0.3250
0.3050
0.3200
190,841
+0.00(+0.00%)
Jul 05, 2023
0.3300
0.3300
0.3150
0.3200
68,768
+0.00(+0.00%)
Jul 04, 2023
0.3250
0.3250
0.3150
0.3200
23,401
+0.01(+3.23%)
Jun 30, 2023
0.3100
0
+0.01(+3.33%)
Jun 29, 2023
0.3200
0.3200
0.2950
0.3000
392,745
-0.02(-6.25%)
Jun 28, 2023
0.3200
0.3300
0.3200
0.3200
340,003
+0.01(+3.23%)
Jun 27, 2023
0.3100
0.3250
0.3100
0.3100
131,443
+0.00(+0.00%)
Jun 26, 2023
0.3100
0.3100
0.3050
0.3100
220,500
+0.01(+1.64%)
Jun 23, 2023
0.3100
0.3100
0.2950
0.3050
155,221
+0.01(+1.67%)
Jun 22, 2023
0.3050
0.3150
0.3000
0.3000
186,650
-0.01(-3.23%)
Jun 21, 2023
0.2900
0.3100
0.2800
0.3100
377,451
+0.01(+3.33%)
Jun 20, 2023
0.3200
0.3200
0.2950
0.3000
234,252
-0.01(-3.23%)
Jun 19, 2023
0.3200
0.3200
0.3100
0.3100
87,415
-0.02(-6.06%)
Jun 16, 2023
0.3150
0.3300
0.3150
0.3300
816,889
+0.02(+4.76%)
Jun 15, 2023
0.3200
0.3250
0.3150
0.3150
204,627
-0.01(-3.08%)
Jun 14, 2023
0.3300
0.3300
0.3250
0.3250
487,767
-0.01(-2.99%)
Jun 13, 2023
0.3400
0.3400
0.3250
0.3350
182,931
-0.01(-1.47%)
Jun 12, 2023
0.3350
0.3400
0.3300
0.3400
985,497
+0.01(+1.49%)
Jun 09, 2023
0.3250
0.3350
0.3250
0.3350
226,813
+0.01(+1.52%)
Jun 08, 2023
0.3350
0.3350
0.3300
0.3300
15,903
-0.01(-1.49%)
Jun 07, 2023
0.3400
0.3400
0.3330
0.3350
251,145
-0.01(-2.90%)
Jun 06, 2023
0.3300
0.3450
0.3200
0.3450
660,080
+0.02(+6.15%)
Jun 05, 2023
0.3200
0.3350
0.3100
0.3250
246,047
+0.01(+3.17%)
Jun 02, 2023
0.3150
0.3150
0.3100
0.3150
153,684
+0.01(+1.61%)
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.