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
Algernon Pharmaceuticalsinc
(CSE:
AGN
)
0.1300
-0.0100 (-7.14%)
Official Closing Price
Updated: 1:35 PM EDT, Jun 14, 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
0.3100
0.3150
0.2850
0.3000
1,366,269
-0.03(-7.69%)
May 28, 2020
0.3250
0.3300
0.3100
0.3250
414,348
+0.00(+0.00%)
May 27, 2020
0.3300
0.3350
0.3100
0.3250
919,670
+0.01(+1.56%)
May 26, 2020
0.3400
0.3650
0.3150
0.3200
777,345
-0.02(-5.88%)
May 25, 2020
0.3300
0.3400
0.3250
0.3400
290,300
+0.02(+4.62%)
May 22, 2020
0.3250
0.3350
0.3150
0.3250
696,102
-0.02(-4.41%)
May 21, 2020
0.3300
0.3450
0.3100
0.3400
1,004,870
+0.01(+1.49%)
May 20, 2020
0.3650
0.3750
0.3200
0.3350
801,791
-0.03(-8.22%)
May 19, 2020
0.3750
0.3800
0.3550
0.3650
555,798
+0.00(+0.00%)
May 15, 2020
0.3650
0.3650
0.3650
0
+0.02(+4.29%)
May 14, 2020
0.3600
0.3600
0.3300
0.3500
336,936
-0.01(-1.41%)
May 13, 2020
0.3500
0.3850
0.3450
0.3550
1,126,143
+0.01(+4.41%)
May 12, 2020
0.3700
0.3750
0.3350
0.3400
771,622
-0.02(-6.85%)
May 11, 2020
0.3800
0.3900
0.3600
0.3650
770,491
-0.02(-5.19%)
May 08, 2020
0.3950
0.4100
0.3700
0.3850
1,089,754
-0.01(-2.53%)
May 07, 2020
0.3700
0.4100
0.3650
0.3950
1,375,387
+0.02(+3.95%)
May 06, 2020
0.4000
0.4000
0.3600
0.3800
1,489,281
+0.00(+0.00%)
May 05, 2020
0.4300
0.4300
0.3700
0.3800
2,671,726
-0.04(-9.52%)
May 04, 2020
0.4200
0.4500
0.4200
0.4200
1,488,337
+0.01(+1.20%)
May 01, 2020
0.4050
0.4450
0.4050
0.4150
2,684,432
-0.05(-11.70%)
Apr 30, 2020
0.5500
0.5800
0.4650
0.4700
5,212,753
+0.02(+4.44%)
Apr 29, 2020
0.4050
0.4500
0.4000
0.4500
1,509,741
+0.06(+15.38%)
Apr 28, 2020
0.4150
0.4250
0.3800
0.3900
1,801,687
-0.03(-8.24%)
Apr 27, 2020
0.4800
0.4950
0.4100
0.4250
4,640,949
-0.05(-10.53%)
Apr 24, 2020
0.5100
0.5200
0.4500
0.4750
2,103,616
-0.03(-5.00%)
Apr 23, 2020
0.4600
0.5400
0.4500
0.5000
5,220,941
+0.05(+11.11%)
Apr 22, 2020
0.4450
0.4750
0.4300
0.4500
2,419,669
+0.02(+4.65%)
Apr 21, 2020
0.4350
0.4450
0.4100
0.4300
1,369,062
-0.01(-2.27%)
Apr 20, 2020
0.3800
0.4500
0.3600
0.4400
3,667,864
+0.08(+20.55%)
Apr 17, 2020
0.3900
0.3950
0.3350
0.3650
2,025,747
-0.03(-7.59%)
Apr 16, 2020
0.4000
0.4200
0.3800
0.3950
1,662,277
-0.02(-5.95%)
Apr 15, 2020
0.4500
0.4850
0.3750
0.4200
3,329,502
-0.01(-1.18%)
Apr 14, 2020
0.4900
0.5100
0.4200
0.4250
5,507,969
-0.08(-15.00%)
Apr 13, 2020
0.3300
0.5000
0.3300
0.5000
9,343,369
+0.21(+72.41%)
Apr 09, 2020
0.2900
0.2900
0.2900
0
+0.02(+9.43%)
Apr 08, 2020
0.2450
0.2700
0.2450
0.2650
1,607,550
+0.03(+12.77%)
Apr 07, 2020
0.2650
0.2700
0.2350
0.2350
1,071,380
-0.03(-9.62%)
Apr 06, 2020
0.2550
0.2800
0.2450
0.2600
1,712,442
+0.01(+1.96%)
Apr 03, 2020
0.2300
0.2550
0.2250
0.2550
1,577,064
+0.02(+10.87%)
Apr 02, 2020
0.2400
0.2500
0.2250
0.2300
1,167,453
+0.01(+2.22%)
Apr 01, 2020
0.2300
0.2400
0.2200
0.2250
248,938
+0.00(+0.00%)
Mar 31, 2020
0.2300
0.2400
0.2150
0.2250
544,300
-0.01(-4.26%)
Mar 30, 2020
0.2500
0.2600
0.2350
0.2350
552,764
-0.02(-6.00%)
Mar 27, 2020
0.2150
0.2600
0.2100
0.2500
1,509,268
+0.03(+13.64%)
Mar 26, 2020
0.2300
0.2300
0.2000
0.2200
1,848,049
-0.01(-2.22%)
Mar 25, 2020
0.2350
0.2400
0.2150
0.2250
808,519
-0.01(-4.26%)
Mar 24, 2020
0.2700
0.2700
0.2150
0.2350
915,896
-0.03(-11.32%)
Mar 23, 2020
0.2150
0.3100
0.1950
0.2650
2,785,477
+0.07(+32.50%)
Mar 20, 2020
0.1800
0.2350
0.1800
0.2000
2,307,911
+0.01(+2.56%)
Mar 19, 2020
0.2100
0.2200
0.1750
0.1950
1,693,601
+0.02(+8.33%)
Mar 18, 2020
0.2200
0.2200
0.1700
0.1800
1,343,934
-0.04(-18.18%)
Mar 17, 2020
0.2000
0.2300
0.1550
0.2200
1,689,133
+0.04(+22.22%)
Mar 16, 2020
0.1900
0.2100
0.1650
0.1800
1,743,133
-0.04(-16.28%)
Mar 13, 2020
0.2750
0.2800
0.2050
0.2150
3,498,078
-0.05(-17.31%)
Mar 12, 2020
0.3300
0.3300
0.2100
0.2600
4,495,089
-0.05(-16.13%)
Mar 11, 2020
0.2150
0.3350
0.2050
0.3100
7,796,241
+0.11(+55.00%)
Mar 10, 2020
0.2400
0.2450
0.1650
0.2000
6,014,404
-0.01(-6.98%)
Mar 09, 2020
0.1750
0.3500
0.1750
0.2150
16,067,420
+0.07(+43.33%)
Mar 06, 2020
0.1350
0.1750
0.1050
0.1500
18,279,034
+0.06(+66.67%)
Mar 05, 2020
0.0900
0.0900
0.0900
0.0900
60,680
+0.00(+0.00%)
Mar 04, 2020
0.0850
0.0900
0.0850
0.0900
14,578
+0.00(+0.00%)
Mar 03, 2020
0.0900
0.0900
0.0850
0.0900
125,828
+0.00(+0.00%)
Mar 02, 2020
0.0950
0.0950
0.0900
0.0900
526,311
-0.01(-5.26%)
Feb 28, 2020
0.0950
0.1000
0.0950
0.0950
853,995
+0.01(+5.56%)
Feb 27, 2020
0.1000
0.1000
0.0900
0.0900
789,263
-0.01(-10.00%)
Feb 26, 2020
0.0900
0.1100
0.0900
0.1000
1,401,975
+0.01(+11.11%)
Feb 25, 2020
0.0850
0.0900
0.0850
0.0900
10,400
+0.00(+5.88%)
Feb 24, 2020
0.0850
0.0850
0.0850
0.0850
20,000
-0.01(-10.53%)
Feb 21, 2020
0.0850
0.0950
0.0850
0.0950
545,793
+0.01(+18.75%)
Feb 20, 2020
0.0800
0.0850
0.0800
0.0800
182,000
+0.01(+6.67%)
Feb 19, 2020
0.0800
0.0800
0.0750
0.0750
90,000
+0.00(+7.14%)
Feb 18, 2020
0.0700
0.0700
0.0700
0.0700
23,099
-0.00(-6.67%)
Feb 14, 2020
0.0750
0.0750
0.0750
0
-0.01(-11.76%)
Feb 13, 2020
0.0850
0.0900
0.0800
0.0850
2,334,332
+0.00(+0.00%)
Feb 12, 2020
0.0800
0.0850
0.0800
0.0850
95,080
+0.01(+6.25%)
Feb 11, 2020
0.0800
0.0800
0.0800
0.0800
19,200
+0.00(+0.00%)
Feb 10, 2020
0.0850
0.0850
0.0800
0.0800
213,300
+0.00(+0.00%)
Feb 07, 2020
0.0750
0.0800
0.0750
0.0800
31,119
+0.01(+6.67%)
Feb 06, 2020
0.0750
0.0750
0.0750
0.0750
5,500
+0.00(+0.00%)
Feb 05, 2020
0.0700
0.0750
0.0700
0.0750
76,003
+0.00(+7.14%)
Feb 04, 2020
0.0700
0.0700
0.0700
0.0700
41,000
+0.00(+0.00%)
Feb 03, 2020
0.0700
0.0700
0.0700
0.0700
23,000
+0.00(+0.00%)
Jan 31, 2020
0.0650
0.0700
0.0650
0.0700
243,700
+0.00(+0.00%)
Jan 30, 2020
0.0700
0.0750
0.0700
0.0700
439,500
-0.00(-6.67%)
Jan 29, 2020
0.0850
0.0850
0.0700
0.0750
175,700
-0.01(-11.76%)
Jan 28, 2020
0.0850
0.0850
0.0850
0.0850
88,124
+0.00(+0.00%)
Jan 27, 2020
0.0800
0.0850
0.0800
0.0850
159,000
+0.01(+6.25%)
Jan 24, 2020
0.0800
0.0800
0.0800
0.0800
307,364
-0.01(-5.88%)
Jan 23, 2020
0.0850
0.0850
0.0800
0.0850
271,900
-0.00(-5.56%)
Jan 22, 2020
0.0750
0.0900
0.0750
0.0900
338,000
+0.01(+12.50%)
Jan 21, 2020
0.0750
0.0800
0.0750
0.0800
254,750
+0.01(+6.67%)
Jan 20, 2020
0.0750
0.0800
0.0750
0.0750
889,600
+0.00(+7.14%)
Jan 17, 2020
0.0750
0.0750
0.0700
0.0700
211,830
+0.00(+0.00%)
Jan 16, 2020
0.0650
0.0700
0.0650
0.0700
232,150
+0.01(+7.69%)
Jan 15, 2020
0.0600
0.0650
0.0600
0.0650
167,700
+0.01(+8.33%)
Jan 14, 2020
0.0600
0.0600
0.0600
0.0600
75,000
+0.00(+0.00%)
Jan 13, 2020
0.0600
0.0650
0.0600
0.0600
102,000
+0.00(+0.00%)
Jan 10, 2020
0.0600
0.0600
0.0600
0.0600
72,000
+0.00(+0.00%)
Jan 09, 2020
0.0600
0.0600
0.0600
0.0600
102,012
+0.00(+0.00%)
Jan 08, 2020
0.0600
0.0600
0.0600
0.0600
68,000
+0.00(+0.00%)
Jan 07, 2020
0.0600
0.0650
0.0600
0.0600
296,000
+0.00(+0.00%)
Jan 06, 2020
0.0600
0.0650
0.0600
0.0600
236,650
-0.01(-7.69%)
Jan 03, 2020
0.0700
0.0700
0.0650
0.0650
581,800
-0.01(-7.14%)
Jan 02, 2020
0.0550
0.0750
0.0550
0.0700
844,349
+0.02(+27.27%)
Dec 31, 2019
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Dec 30, 2019
0.0500
0.0500
0.0500
0.0500
28,000
-0.00(-9.09%)
Dec 27, 2019
0.0500
0.0550
0.0500
0.0550
512,220
+0.00(+10.00%)
Dec 24, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Dec 23, 2019
0.0550
0.0550
0.0450
0.0500
97,500
+0.00(+0.00%)
Dec 20, 2019
0.0500
0.0550
0.0500
0.0500
459,250
-0.00(-9.09%)
Dec 19, 2019
0.0500
0.0550
0.0500
0.0550
99,736
+0.00(+0.00%)
Dec 18, 2019
0.0550
0.0550
0.0550
0.0550
23,682
+0.00(+0.00%)
Dec 17, 2019
0.0500
0.0600
0.0500
0.0550
143,763
+0.00(+0.00%)
Dec 16, 2019
0.0550
0.0550
0.0500
0.0550
251,000
+0.00(+10.00%)
Dec 13, 2019
0.0500
0.0550
0.0500
0.0500
208,560
+0.00(+0.00%)
Dec 12, 2019
0.0550
0.0550
0.0500
0.0500
191,805
-0.00(-9.09%)
Dec 11, 2019
0.0600
0.0600
0.0500
0.0550
631,750
-0.00(-8.33%)
Dec 10, 2019
0.0600
0.0700
0.0600
0.0600
426,616
+0.00(+0.00%)
Dec 09, 2019
0.0550
0.0700
0.0550
0.0600
1,275,385
+0.00(+9.09%)
Dec 06, 2019
0.0650
0.0650
0.0550
0.0550
708,068
-0.01(-15.38%)
Dec 05, 2019
0.0650
0.0850
0.0600
0.0650
5,345,709
+0.02(+44.44%)
Dec 04, 2019
0.0450
0.0450
0.0450
0.0450
17,000
+0.00(+0.00%)
Dec 03, 2019
0.0450
0.0450
0.0450
0.0450
231,158
+0.00(+0.00%)
Dec 02, 2019
0.0450
0.0480
0.0450
0.0450
363,457
+0.00(+4.65%)
Nov 29, 2019
0.0430
0.0430
0.0430
0.0430
2,000
+0.00(+7.50%)
Nov 28, 2019
0.0400
0.0400
0.0400
1,570
+0.00(+0.00%)
Nov 27, 2019
0.0450
0.0450
0.0400
0.0400
197,000
-0.01(-16.67%)
Nov 26, 2019
0.0450
0.0480
0.0450
0.0480
702,538
-0.00(-4.00%)
Nov 25, 2019
0.0500
0.0500
0.0450
0.0500
61,500
+0.00(+0.00%)
Nov 22, 2019
0.0530
0.0530
0.0500
0.0500
46,999
-0.00(-9.09%)
Nov 21, 2019
0.0550
0.0550
0.0500
0.0550
57,000
-0.00(-8.33%)
Nov 20, 2019
0.0600
0.0600
0.0600
0.0600
12,400
+0.00(+0.00%)
Nov 19, 2019
0.0550
0.0600
0.0550
0.0600
164,000
+0.00(+0.00%)
Nov 18, 2019
0.0550
0.0600
0.0550
0.0600
8,972
+0.00(+0.00%)
Nov 15, 2019
0.0600
0.0600
0.0600
0.0600
20,000
+0.00(+0.00%)
Nov 14, 2019
0.0600
0.0600
0.0600
0.0600
3,000
+0.00(+0.00%)
Nov 13, 2019
0.0600
0.0600
0.0600
0.0600
270,977
+0.00(+0.00%)
Nov 12, 2019
0.0650
0.0650
0.0600
0.0600
218,850
-0.01(-14.29%)
Nov 11, 2019
0.0650
0.0700
0.0650
0.0700
66,000
+0.01(+7.69%)
Nov 08, 2019
0.0700
0.0700
0.0650
0.0650
100,600
+0.00(+0.00%)
Nov 07, 2019
0.0700
0.0700
0.0650
0.0650
152,405
-0.01(-7.14%)
Nov 06, 2019
0.0650
0.0700
0.0600
0.0700
1,044,449
+0.00(+0.00%)
Nov 05, 2019
0.0700
0.0700
0.0700
0.0700
335,101
-0.00(-6.67%)
Nov 04, 2019
0.0800
0.0800
0.0750
0.0750
704,708
+0.00(+0.00%)
Nov 01, 2019
0.0750
0.0800
0.0750
0.0750
1,425,000
-0.01(-6.25%)
Oct 31, 2019
0.0800
0.0800
0.0750
0.0800
126,200
+0.00(+0.00%)
Oct 30, 2019
0.0800
0.1100
0.0750
0.0800
227,000
+0.00(+0.00%)
Oct 29, 2019
0.0800
0.0850
0.0800
0.0800
552,850
-0.01(-5.88%)
Oct 28, 2019
0.0850
0.0900
0.0850
0.0850
635,000
+0.01(+6.25%)
Oct 25, 2019
0.0900
0.0900
0.0800
0.0800
1,718,827
-0.04(-30.43%)
Oct 24, 2019
0.1200
0.1350
0.1050
0.1150
187,500
+0.00(+0.00%)
Oct 23, 2019
0.0950
0.2000
0.0950
0.1150
258,575
+0.02(+21.05%)
Oct 22, 2019
0.0950
0.0950
0.0950
0.0950
53,200
+0.00(+0.00%)
Oct 21, 2019
0.1000
0.1050
0.0900
0.0950
166,700
+0.00(+0.00%)
Oct 18, 2019
0.0950
0.1000
0.0950
0.0950
12,500
-0.01(-5.00%)
Oct 17, 2019
0.0950
0.1000
0.0950
0.1000
31,200
+0.01(+11.11%)
Oct 16, 2019
0.0950
0.0950
0.0900
0.0900
54,950
-0.01(-10.00%)
Oct 15, 2019
0.0800
0.1000
0.0800
0.1000
461,920
+0.02(+25.00%)
Oct 11, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Oct 10, 2019
0.0850
0.0850
0.0750
0.0800
77,700
-0.01(-5.88%)
Oct 09, 2019
0.0850
0.0900
0.0750
0.0850
377,500
+0.00(+0.00%)
Oct 08, 2019
0.0800
0.0850
0.0800
0.0850
149,250
+0.00(+0.00%)
Oct 07, 2019
0.0850
0.0850
0.0850
0.0850
20,000
+0.00(+0.00%)
Oct 04, 2019
0.0850
0.0850
0.0800
0.0850
485,150
+0.01(+13.33%)
Oct 03, 2019
0.0900
0.0950
0.0750
0.0750
312,750
-0.01(-16.67%)
Oct 02, 2019
0.1050
0.1050
0.0850
0.0900
236,525
-0.01(-14.29%)
Oct 01, 2019
0.1050
0.1050
0.1050
0.1050
24,000
+0.00(+0.00%)
Sep 30, 2019
0.1100
0.1100
0.1050
0.1050
31,800
+0.00(+0.00%)
Sep 27, 2019
0.1100
0.1100
0.1050
0.1050
219,351
-0.01(-8.70%)
Sep 25, 2019
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Sep 23, 2019
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Sep 20, 2019
0.1150
0.1150
0.1100
0.1150
40,300
+0.00(+0.00%)
Sep 19, 2019
0.1200
0.1250
0.1150
0.1150
77,000
+0.00(+0.00%)
Sep 18, 2019
0.1200
0.1250
0.1150
0.1150
32,600
+0.00(+0.00%)
Sep 16, 2019
0.1150
0.1150
0.1150
0
-0.01(-11.54%)
Sep 13, 2019
0.1350
0.1350
0.1250
0.1300
60,300
+0.00(+0.00%)
Sep 12, 2019
0.1350
0.1350
0.1300
0.1300
60,500
+0.00(+0.00%)
Sep 11, 2019
0.1250
0.1300
0.1250
0.1300
53,050
-0.01(-7.14%)
Sep 10, 2019
0.1450
0.1450
0.1400
0.1400
7,700
-0.00(-3.45%)
Sep 09, 2019
0.1450
0.1600
0.1450
0.1450
80,375
-0.01(-3.33%)
Sep 06, 2019
0.1100
0.1500
0.1100
0.1500
244,810
+0.02(+20.00%)
Sep 05, 2019
0.1300
0.1300
0.1250
0.1250
36,000
-0.02(-10.71%)
Sep 04, 2019
0.1250
0.1400
0.1250
0.1400
24,000
+0.02(+12.00%)
Sep 03, 2019
0.1250
0.1250
0.1250
0.1250
10,000
-0.01(-3.85%)
Aug 30, 2019
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Aug 29, 2019
0.1300
0.1300
0.1300
0.1300
10,499
-0.01(-3.70%)
Aug 28, 2019
0.1350
0.1350
0.1350
0.1350
4,700
-0.01(-3.57%)
Aug 27, 2019
0.1350
0.1400
0.1350
0.1400
8,658
+0.00(+0.00%)
Aug 26, 2019
0.1350
0.1400
0.1350
0.1400
3,061
+0.00(+0.00%)
Aug 23, 2019
0.1500
0.1500
0.1400
0.1400
5,600
-0.01(-6.67%)
Aug 22, 2019
0.1250
0.1500
0.1250
0.1500
67,270
+0.02(+20.00%)
Aug 20, 2019
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Aug 19, 2019
0.1300
0.1350
0.1250
0.1250
56,560
+0.00(+0.00%)
Aug 16, 2019
0.1250
0.1250
0.1250
0.1250
17,000
-0.01(-3.85%)
Aug 15, 2019
0.1300
0.1300
0.1300
0.1300
1,000
-0.01(-3.70%)
Aug 14, 2019
0.1300
0.1350
0.1250
0.1350
8,315
+0.01(+3.85%)
Aug 13, 2019
0.1400
0.1400
0.1300
0.1300
27,100
-0.01(-7.14%)
Aug 12, 2019
0.1600
0.1600
0.1400
0.1400
57,529
-0.02(-12.50%)
Aug 09, 2019
0.1600
0.1600
0.1600
0.1600
2,200
+0.01(+3.23%)
Aug 08, 2019
0.1550
0.1550
0.1550
0.1550
5,019
-0.01(-3.13%)
Aug 07, 2019
0.1650
0.1650
0.1600
0.1600
11,749
-0.01(-8.57%)
Aug 06, 2019
0.1600
0.1750
0.1600
0.1750
90,129
+0.02(+16.67%)
Aug 02, 2019
0.1500
0.1500
0.1500
0
-0.02(-11.76%)
Aug 01, 2019
0.1850
0.1900
0.1700
0.1700
31,800
-0.02(-10.53%)
Jul 31, 2019
0.1850
0.1950
0.1850
0.1900
59,963
+0.01(+2.70%)
Jul 30, 2019
0.1950
0.2000
0.1850
0.1850
134,565
-0.02(-7.50%)
Jul 29, 2019
0.2000
0.2050
0.2000
0.2000
18,469
+0.00(+0.00%)
Jul 26, 2019
0.2000
0.2000
0.1850
0.2000
45,215
+0.00(+0.00%)
Jul 25, 2019
0.2050
0.2100
0.2000
0.2000
23,000
-0.00(-2.44%)
Jul 24, 2019
0.2200
0.2250
0.2050
0.2050
93,009
+0.00(+0.00%)
Jul 23, 2019
0.2000
0.2050
0.2000
0.2050
39,500
+0.01(+5.13%)
Jul 22, 2019
0.1850
0.1950
0.1850
0.1950
37,389
+0.01(+5.41%)
Jul 19, 2019
0.1900
0.1950
0.1850
0.1850
34,750
-0.01(-2.63%)
Jul 18, 2019
0.1950
0.1950
0.1900
0.1900
49,045
-0.01(-5.00%)
Jul 17, 2019
0.2050
0.2050
0.2000
0.2000
45,000
-0.01(-4.76%)
Jul 16, 2019
0.2100
0.2100
0.2100
0.2100
5,500
+0.01(+2.44%)
Jul 15, 2019
0.2000
0.2100
0.2000
0.2050
69,019
+0.00(+2.50%)
Jul 12, 2019
0.1950
0.2000
0.1900
0.2000
11,586
+0.00(+0.00%)
Jul 11, 2019
0.2050
0.2050
0.2000
0.2000
8,500
-0.01(-4.76%)
Jul 10, 2019
0.1950
0.2100
0.1950
0.2100
9,100
+0.01(+2.44%)
Jul 09, 2019
0.2050
0.2050
0.2050
0.2050
3,010
-0.01(-4.65%)
Jul 08, 2019
0.2100
0.2150
0.2100
0.2150
8,500
+0.01(+7.50%)
Jul 05, 2019
0.2200
0.2200
0.2000
0.2000
14,438
+0.00(+0.00%)
Jul 04, 2019
0.2050
0.2100
0.2000
0.2000
152,320
-0.01(-6.98%)
Jul 03, 2019
0.2150
0.2250
0.2150
0.2150
33,445
+0.01(+2.38%)
Jul 02, 2019
0.2100
0.2150
0.2100
0.2100
16,700
+0.00(+0.00%)
Jun 28, 2019
0.2100
0.2100
0.2100
0
+0.01(+2.44%)
Jun 27, 2019
0.2100
0.2100
0.2000
0.2050
16,500
-0.01(-2.38%)
Jun 26, 2019
0.2150
0.2150
0.2100
0.2100
18,869
+0.00(+0.00%)
Jun 25, 2019
0.2150
0.2150
0.2000
0.2100
165,949
-0.01(-4.55%)
Jun 24, 2019
0.2100
0.2200
0.2050
0.2200
92,019
+0.01(+2.33%)
Jun 21, 2019
0.2200
0.2200
0.2150
0.2150
40,700
-0.01(-4.44%)
Jun 20, 2019
0.2250
0.2250
0.2250
0.2250
6,000
+0.01(+2.27%)
Jun 19, 2019
0.2250
0.2250
0.2200
0.2200
45,373
-0.01(-2.22%)
Jun 18, 2019
0.2400
0.2400
0.2200
0.2250
54,000
-0.01(-6.25%)
Jun 17, 2019
0.2300
0.2450
0.2300
0.2400
57,500
+0.01(+6.67%)
Jun 14, 2019
0.2300
0.2300
0.2250
0.2250
4,550
+0.00(+0.00%)
Jun 13, 2019
0.2250
0.2250
0.2250
0.2250
7,800
-0.01(-2.17%)
Jun 12, 2019
0.2350
0.2350
0.2300
0.2300
10,000
-0.01(-4.17%)
Jun 11, 2019
0.2250
0.2400
0.2250
0.2400
30,041
+0.01(+6.67%)
Jun 10, 2019
0.2200
0.2250
0.2200
0.2250
20,000
-0.01(-2.17%)
Jun 07, 2019
0.2400
0.2400
0.2050
0.2300
84,775
-0.01(-6.12%)
Jun 06, 2019
0.2450
0.2450
0.2400
0.2450
7,857
+0.00(+0.00%)
Jun 05, 2019
0.2450
0.2450
0.2450
0.2450
14,230
+0.01(+2.08%)
Jun 04, 2019
0.2450
0.2500
0.2400
0.2400
48,250
-0.01(-4.00%)
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.