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
Hallador Energy Company
(NQ:
HNRG
)
8.240
-0.580 (-6.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2021
2.400
2.420
2.310
2.420
284,464
+0.04(+1.68%)
May 27, 2021
2.130
2.390
2.121
2.380
440,118
+0.24(+11.21%)
May 26, 2021
2.120
2.170
2.080
2.140
266,203
-0.00(-0.09%)
May 25, 2021
2.180
2.200
2.120
2.142
163,274
-0.04(-1.74%)
May 24, 2021
2.160
2.240
2.120
2.180
255,626
+0.06(+2.83%)
May 21, 2021
2.130
2.160
2.100
2.120
109,323
+0.01(+0.47%)
May 20, 2021
2.160
2.160
2.090
2.110
184,781
-0.05(-2.31%)
May 19, 2021
2.250
2.250
2.070
2.160
317,042
-0.11(-4.85%)
May 18, 2021
2.270
2.280
2.200
2.270
222,522
+0.03(+1.34%)
May 17, 2021
2.130
2.270
2.090
2.240
331,045
+0.16(+7.69%)
May 14, 2021
2.180
2.210
2.050
2.080
175,065
-0.05(-2.35%)
May 13, 2021
2.280
2.350
2.100
2.130
302,088
-0.15(-6.58%)
May 12, 2021
2.230
2.310
2.180
2.280
375,862
+0.03(+1.56%)
May 11, 2021
2.170
2.270
2.150
2.245
147,994
+0.04(+2.05%)
May 10, 2021
2.370
2.400
2.120
2.200
575,250
-0.17(-7.17%)
May 07, 2021
2.250
2.400
2.210
2.370
306,376
+0.12(+5.33%)
May 06, 2021
2.400
2.400
2.230
2.250
409,484
-0.17(-7.02%)
May 05, 2021
2.190
2.457
2.160
2.420
564,676
+0.28(+13.08%)
May 04, 2021
2.100
2.210
2.090
2.140
353,400
-0.11(-4.89%)
May 03, 2021
2.060
2.260
2.000
2.250
387,119
+0.18(+8.70%)
Apr 30, 2021
2.070
2.139
2.050
2.070
131,300
-0.07(-3.27%)
Apr 29, 2021
2.200
2.200
2.020
2.140
298,314
-0.04(-1.83%)
Apr 28, 2021
2.120
2.200
2.080
2.180
253,267
+0.08(+3.81%)
Apr 27, 2021
2.100
2.150
2.010
2.100
194,809
+0.03(+1.45%)
Apr 26, 2021
2.000
2.100
2.000
2.070
381,251
+0.07(+3.50%)
Apr 23, 2021
1.910
2.000
1.900
2.000
179,800
+0.09(+4.71%)
Apr 22, 2021
1.850
1.950
1.850
1.910
254,087
-0.04(-2.05%)
Apr 21, 2021
1.930
1.950
1.850
1.950
125,258
-0.01(-0.51%)
Apr 20, 2021
2.070
2.080
1.900
1.960
228,317
-0.08(-3.92%)
Apr 19, 2021
2.030
2.080
2.000
2.040
320,105
-0.03(-1.45%)
Apr 16, 2021
2.010
2.100
1.930
2.070
253,000
+0.05(+2.48%)
Apr 15, 2021
2.100
2.100
1.960
2.020
121,437
-0.07(-3.35%)
Apr 14, 2021
2.000
2.110
1.970
2.090
230,366
+0.10(+5.03%)
Apr 13, 2021
1.830
2.010
1.800
1.990
418,385
-0.01(-0.50%)
Apr 12, 2021
2.060
2.100
1.980
2.000
222,919
-0.06(-2.91%)
Apr 09, 2021
2.170
2.240
1.950
2.060
329,400
-0.15(-6.79%)
Apr 08, 2021
2.260
2.260
2.080
2.210
263,611
-0.03(-1.34%)
Apr 07, 2021
2.270
2.290
2.180
2.240
280,111
-0.01(-0.44%)
Apr 06, 2021
2.290
2.390
2.170
2.250
455,278
+0.07(+3.21%)
Apr 05, 2021
2.080
2.340
2.050
2.180
991,046
+0.21(+10.66%)
Apr 01, 2021
1.884
2.110
1.884
1.970
461,500
+0.10(+5.35%)
Mar 31, 2021
1.790
1.880
1.720
1.870
149,515
+0.09(+5.06%)
Mar 30, 2021
1.820
1.820
1.750
1.780
96,263
-0.01(-0.56%)
Mar 29, 2021
1.850
1.880
1.720
1.790
130,759
-0.07(-3.76%)
Mar 26, 2021
1.810
1.900
1.790
1.860
119,600
+0.06(+3.33%)
Mar 25, 2021
1.800
1.830
1.660
1.800
269,141
-0.04(-2.17%)
Mar 24, 2021
1.910
1.910
1.810
1.840
130,558
-0.03(-1.60%)
Mar 23, 2021
1.910
1.920
1.840
1.870
213,664
-0.03(-1.58%)
Mar 22, 2021
2.000
2.000
1.880
1.900
161,115
-0.10(-5.00%)
Mar 19, 2021
1.900
2.000
1.880
2.000
243,400
+0.09(+4.71%)
Mar 18, 2021
1.990
2.040
1.880
1.910
126,988
-0.10(-4.98%)
Mar 17, 2021
1.950
2.030
1.930
2.010
189,136
+0.08(+4.15%)
Mar 16, 2021
1.910
1.990
1.870
1.930
168,621
+0.01(+0.52%)
Mar 15, 2021
2.000
2.060
1.900
1.920
247,440
-0.08(-4.00%)
Mar 12, 2021
2.070
2.070
1.930
2.000
243,900
-0.03(-1.48%)
Mar 11, 2021
2.030
2.060
1.980
2.030
277,850
+0.02(+1.00%)
Mar 10, 2021
2.040
2.150
1.950
2.010
507,930
+0.08(+4.15%)
Mar 09, 2021
1.720
1.946
1.680
1.930
449,496
+0.20(+11.56%)
Mar 08, 2021
1.650
1.790
1.650
1.730
190,965
+0.05(+2.98%)
Mar 05, 2021
1.650
1.680
1.520
1.680
185,400
+0.05(+3.07%)
Mar 04, 2021
1.720
1.790
1.500
1.630
324,625
-0.08(-4.68%)
Mar 03, 2021
1.720
1.840
1.700
1.710
306,478
+0.01(+0.59%)
Mar 02, 2021
1.680
1.750
1.660
1.700
123,914
+0.00(+0.00%)
Mar 01, 2021
1.590
1.700
1.580
1.700
244,540
+0.11(+6.92%)
Feb 26, 2021
1.690
1.690
1.520
1.590
249,500
-0.13(-7.56%)
Feb 25, 2021
1.900
1.930
1.650
1.720
469,190
-0.15(-8.02%)
Feb 24, 2021
1.700
1.910
1.700
1.870
298,807
+0.18(+10.65%)
Feb 23, 2021
1.790
1.800
1.400
1.690
762,604
-0.18(-9.63%)
Feb 22, 2021
1.850
1.970
1.840
1.870
356,873
+0.01(+0.54%)
Feb 19, 2021
1.880
1.986
1.830
1.860
334,700
+0.01(+0.54%)
Feb 18, 2021
1.900
1.920
1.710
1.850
564,266
-0.04(-2.12%)
Feb 17, 2021
2.130
2.150
1.860
1.890
648,641
-0.19(-9.13%)
Feb 16, 2021
1.920
2.210
1.920
2.080
1,130,925
+0.23(+12.43%)
Feb 12, 2021
1.760
1.900
1.740
1.850
507,500
+0.08(+4.52%)
Feb 11, 2021
1.650
1.780
1.650
1.770
362,407
+0.10(+5.99%)
Feb 10, 2021
1.740
1.800
1.600
1.670
502,918
-0.10(-5.65%)
Feb 09, 2021
1.820
1.860
1.710
1.770
380,414
-0.03(-1.67%)
Feb 08, 2021
1.810
1.850
1.700
1.800
508,418
+0.06(+3.45%)
Feb 05, 2021
1.640
1.850
1.640
1.740
565,400
+0.10(+6.10%)
Feb 04, 2021
1.800
1.800
1.620
1.640
588,808
-0.15(-8.38%)
Feb 03, 2021
1.800
1.900
1.710
1.790
1,444,572
+0.28(+18.54%)
Feb 02, 2021
1.500
1.560
1.400
1.510
751,452
+0.11(+7.86%)
Feb 01, 2021
1.350
1.440
1.340
1.400
304,220
+0.06(+4.48%)
Jan 29, 2021
1.320
1.430
1.290
1.340
487,000
+0.01(+0.75%)
Jan 28, 2021
1.310
1.380
1.310
1.330
183,764
-0.01(-0.75%)
Jan 27, 2021
1.405
1.432
1.300
1.340
446,179
-0.10(-6.94%)
Jan 26, 2021
1.360
1.440
1.360
1.440
246,107
+0.08(+5.88%)
Jan 25, 2021
1.410
1.420
1.310
1.360
390,378
-0.07(-4.90%)
Jan 22, 2021
1.450
1.460
1.400
1.430
237,900
-0.07(-4.67%)
Jan 21, 2021
1.520
1.520
1.450
1.500
176,628
+0.00(+0.00%)
Jan 20, 2021
1.570
1.580
1.450
1.500
226,387
-0.07(-4.46%)
Jan 19, 2021
1.490
1.580
1.490
1.570
267,055
+0.09(+6.08%)
Jan 15, 2021
1.550
1.620
1.467
1.480
227,300
-0.07(-4.52%)
Jan 14, 2021
1.610
1.646
1.520
1.550
439,194
+0.04(+2.65%)
Jan 13, 2021
1.340
1.620
1.340
1.510
450,196
+0.16(+11.85%)
Jan 12, 2021
1.420
1.450
1.350
1.350
393,588
-0.07(-4.93%)
Jan 11, 2021
1.410
1.540
1.400
1.420
343,326
-0.07(-4.70%)
Jan 08, 2021
1.600
1.600
1.450
1.490
449,600
-0.11(-6.88%)
Jan 07, 2021
1.590
1.630
1.520
1.600
344,689
+0.01(+0.63%)
Jan 06, 2021
1.730
1.740
1.520
1.590
551,175
-0.08(-4.79%)
Jan 05, 2021
1.520
1.730
1.510
1.670
489,667
+0.17(+11.33%)
Jan 04, 2021
1.580
1.580
1.320
1.500
584,867
+0.03(+2.04%)
Dec 31, 2020
1.470
1.470
1.470
1,408,582
-0.08(-5.16%)
Dec 30, 2020
1.190
1.590
1.180
1.550
1,408,582
+0.26(+20.16%)
Dec 29, 2020
1.100
1.330
1.070
1.290
1,559,205
+0.21(+19.44%)
Dec 28, 2020
1.050
1.130
1.032
1.080
282,010
+0.05(+4.85%)
Dec 24, 2020
1.020
1.040
1.010
1.030
71,200
+0.02(+1.98%)
Dec 23, 2020
1.000
1.040
1.000
1.010
124,994
+0.00(+0.00%)
Dec 22, 2020
1.060
1.060
1.000
1.010
178,302
-0.04(-3.81%)
Dec 21, 2020
1.070
1.070
1.050
1.050
175,825
-0.04(-3.67%)
Dec 18, 2020
1.090
1.140
1.060
1.090
301,000
+0.01(+0.93%)
Dec 17, 2020
1.080
1.089
1.050
1.080
90,693
+0.01(+0.93%)
Dec 16, 2020
1.100
1.100
1.050
1.070
165,850
-0.03(-2.73%)
Dec 15, 2020
1.080
1.100
1.080
1.100
185,974
+0.01(+0.92%)
Dec 14, 2020
1.130
1.135
1.060
1.090
173,418
+0.01(+0.93%)
Dec 11, 2020
1.120
1.130
1.060
1.080
236,000
+0.01(+0.93%)
Dec 10, 2020
1.010
1.090
1.000
1.070
492,777
+0.07(+7.00%)
Dec 09, 2020
1.100
1.100
1.000
1.000
574,527
-0.10(-9.09%)
Dec 08, 2020
1.120
1.120
1.100
1.100
265,438
-0.02(-1.79%)
Dec 07, 2020
1.100
1.150
1.090
1.120
261,231
+0.01(+0.90%)
Dec 04, 2020
1.090
1.150
1.058
1.110
499,900
+0.08(+7.77%)
Dec 03, 2020
0.9700
1.050
0.9400
1.030
428,598
+0.08(+8.42%)
Dec 02, 2020
0.9112
0.9782
0.9112
0.9500
222,471
+0.03(+3.26%)
Dec 01, 2020
0.9817
0.9999
0.8918
0.9200
516,468
-0.07(-7.07%)
Nov 30, 2020
1.090
1.090
0.9600
0.9900
397,827
-0.09(-8.33%)
Nov 27, 2020
1.060
1.100
1.050
1.080
233,400
+0.02(+1.89%)
Nov 25, 2020
1.060
1.130
0.9600
1.060
455,200
+0.05(+4.95%)
Nov 24, 2020
0.9600
1.190
0.9300
1.010
1,499,629
+0.08(+8.61%)
Nov 23, 2020
0.8310
0.9300
0.8251
0.9299
671,983
+0.10(+12.72%)
Nov 20, 2020
0.8500
0.8597
0.8200
0.8250
208,800
-0.04(-4.64%)
Nov 19, 2020
0.8600
0.8800
0.8100
0.8651
157,322
-0.01(-1.21%)
Nov 18, 2020
0.8100
0.9000
0.8015
0.8757
261,654
+0.07(+9.14%)
Nov 17, 2020
0.8000
0.8200
0.7956
0.8024
86,043
+0.01(+0.84%)
Nov 16, 2020
0.8200
0.8200
0.7951
0.7957
72,854
-0.00(-0.29%)
Nov 13, 2020
0.8015
0.8294
0.7732
0.7980
94,100
-0.01(-1.48%)
Nov 12, 2020
0.8100
0.8280
0.7820
0.8100
175,353
+0.00(+0.00%)
Nov 11, 2020
0.8500
0.8500
0.8012
0.8100
77,607
-0.03(-3.61%)
Nov 10, 2020
0.8400
0.8550
0.8099
0.8403
58,058
+0.01(+1.24%)
Nov 09, 2020
0.9400
0.9700
0.8000
0.8300
316,469
-0.10(-10.56%)
Nov 06, 2020
0.9300
0.9350
0.9011
0.9280
213,900
+0.00(+0.32%)
Nov 05, 2020
0.9200
0.9700
0.9011
0.9250
127,424
-0.01(-0.54%)
Nov 04, 2020
0.8800
0.9600
0.8800
0.9300
214,840
+0.02(+2.47%)
Nov 03, 2020
0.8710
0.9151
0.8260
0.9076
379,223
+0.07(+8.05%)
Nov 02, 2020
0.8000
0.8500
0.7700
0.8400
155,378
+0.05(+6.33%)
Oct 30, 2020
0.8000
0.8100
0.7658
0.7900
174,500
-0.01(-0.63%)
Oct 29, 2020
0.7800
0.8482
0.7600
0.7950
170,868
-0.01(-1.71%)
Oct 28, 2020
0.8700
0.8700
0.7500
0.8088
243,300
-0.02(-2.67%)
Oct 27, 2020
0.8220
0.9000
0.8200
0.8310
153,690
-0.01(-1.07%)
Oct 26, 2020
0.8400
0.9000
0.8100
0.8400
145,102
-0.02(-2.18%)
Oct 23, 2020
0.8360
0.8800
0.8010
0.8587
195,000
+0.06(+7.19%)
Oct 22, 2020
0.7584
0.8770
0.7400
0.8011
406,839
+0.04(+5.45%)
Oct 21, 2020
0.7500
0.7888
0.7200
0.7597
136,662
+0.01(+1.56%)
Oct 20, 2020
0.7349
0.7660
0.7249
0.7480
56,582
+0.04(+5.35%)
Oct 19, 2020
0.7200
0.7400
0.7100
0.7100
109,781
-0.01(-1.39%)
Oct 16, 2020
0.7550
0.7700
0.7186
0.7200
131,000
+0.00(+0.13%)
Oct 15, 2020
0.7440
0.7869
0.7133
0.7191
200,833
-0.02(-2.82%)
Oct 14, 2020
0.7200
0.7508
0.7150
0.7400
73,886
+0.03(+3.50%)
Oct 13, 2020
0.7200
0.7396
0.7000
0.7150
218,931
-0.04(-4.69%)
Oct 12, 2020
0.7700
0.7800
0.7411
0.7502
120,358
-0.01(-1.93%)
Oct 09, 2020
0.7650
0.7888
0.7486
0.7650
136,200
+0.01(+1.36%)
Oct 08, 2020
0.7400
0.7700
0.7150
0.7547
166,256
+0.01(+1.99%)
Oct 07, 2020
0.7400
0.7900
0.7200
0.7400
474,778
+0.02(+2.78%)
Oct 06, 2020
0.7053
0.7370
0.6735
0.7200
230,475
+0.01(+1.41%)
Oct 05, 2020
0.6900
0.7300
0.6700
0.7100
129,021
+0.04(+6.62%)
Oct 02, 2020
0.6400
0.6850
0.6363
0.6659
68,800
+0.01(+0.89%)
Oct 01, 2020
0.6500
0.6900
0.6300
0.6600
63,232
+0.01(+1.24%)
Sep 30, 2020
0.6712
0.6938
0.6200
0.6519
186,760
-0.02(-2.70%)
Sep 29, 2020
0.6726
0.7792
0.6500
0.6700
274,948
+0.02(+3.06%)
Sep 28, 2020
0.6500
0.6998
0.6500
0.6501
66,240
-0.00(-0.51%)
Sep 25, 2020
0.6500
0.6799
0.6310
0.6534
134,200
+0.03(+4.38%)
Sep 24, 2020
0.6250
0.6364
0.6100
0.6260
95,647
+0.01(+0.97%)
Sep 23, 2020
0.6600
0.6700
0.6100
0.6200
315,237
-0.04(-6.06%)
Sep 22, 2020
0.6800
0.7200
0.6600
0.6600
167,958
-0.02(-2.94%)
Sep 21, 2020
0.7300
0.7600
0.6800
0.6800
220,490
-0.04(-5.59%)
Sep 18, 2020
0.7900
0.8020
0.7000
0.7203
217,600
-0.06(-7.71%)
Sep 17, 2020
0.7500
0.8264
0.7500
0.7805
153,781
+0.04(+4.77%)
Sep 16, 2020
0.6998
0.8000
0.6998
0.7450
195,388
+0.06(+9.05%)
Sep 15, 2020
0.7000
0.7222
0.6800
0.6832
168,383
+0.02(+3.36%)
Sep 14, 2020
0.6800
0.6882
0.6610
0.6610
74,756
-0.03(-4.04%)
Sep 11, 2020
0.6900
0.7099
0.6736
0.6888
85,700
+0.00(+0.06%)
Sep 10, 2020
0.7100
0.7406
0.6600
0.6884
162,986
+0.00(+0.58%)
Sep 09, 2020
0.6750
0.7189
0.6710
0.6844
135,923
+0.01(+1.41%)
Sep 08, 2020
0.6670
0.6949
0.6644
0.6749
94,325
-0.02(-3.16%)
Sep 04, 2020
0.7136
0.7370
0.6562
0.6969
280,400
-0.02(-3.21%)
Sep 03, 2020
0.7300
0.7400
0.7000
0.7200
63,203
-0.01(-1.53%)
Sep 02, 2020
0.7425
0.7662
0.7006
0.7312
595,317
-0.01(-1.08%)
Sep 01, 2020
0.7500
0.7699
0.7230
0.7392
181,411
-0.03(-4.25%)
Aug 31, 2020
0.8200
0.8200
0.7700
0.7720
121,242
-0.02(-2.33%)
Aug 28, 2020
0.7600
0.7989
0.7600
0.7904
97,500
+0.03(+3.86%)
Aug 27, 2020
0.8481
0.8483
0.7610
0.7610
196,547
-0.05(-5.79%)
Aug 26, 2020
0.8500
0.8815
0.8030
0.8078
118,413
-0.06(-6.70%)
Aug 25, 2020
0.8790
0.9099
0.8658
0.8658
101,376
-0.01(-1.36%)
Aug 24, 2020
0.8234
0.9200
0.8200
0.8777
235,727
+0.05(+6.59%)
Aug 21, 2020
0.8800
0.8907
0.8115
0.8234
245,100
-0.07(-7.34%)
Aug 20, 2020
0.9100
0.9101
0.8330
0.8886
268,322
-0.03(-3.41%)
Aug 19, 2020
0.9838
0.9895
0.9100
0.9200
361,852
-0.08(-7.72%)
Aug 18, 2020
1.060
1.100
0.9507
0.9970
372,275
-0.00(-0.15%)
Aug 17, 2020
0.9190
0.9999
0.8701
0.9985
682,994
+0.10(+10.94%)
Aug 14, 2020
0.9000
0.9000
0.8500
0.9000
175,400
+0.01(+1.12%)
Aug 13, 2020
0.8700
0.9000
0.8400
0.8900
195,018
+0.06(+7.23%)
Aug 12, 2020
0.8700
0.8900
0.8000
0.8300
204,188
-0.06(-6.74%)
Aug 11, 2020
0.8699
0.9177
0.8699
0.8900
209,239
+0.01(+1.15%)
Aug 10, 2020
0.8386
0.8800
0.8243
0.8799
238,665
+0.03(+3.53%)
Aug 07, 2020
0.8700
0.8700
0.7841
0.8499
290,500
+0.02(+2.39%)
Aug 06, 2020
0.7725
0.8800
0.7610
0.8301
355,782
+0.04(+5.08%)
Aug 05, 2020
0.8100
0.8300
0.7500
0.7900
567,798
-0.04(-4.42%)
Aug 04, 2020
0.7000
0.8550
0.7000
0.8265
1,141,863
+0.15(+22.77%)
Aug 03, 2020
0.6322
0.6990
0.6300
0.6732
593,764
+0.04(+6.59%)
Jul 31, 2020
0.6700
0.6700
0.6211
0.6316
285,900
-0.03(-4.89%)
Jul 30, 2020
0.6414
0.6654
0.6161
0.6641
436,513
+0.02(+3.54%)
Jul 29, 2020
0.6480
0.6750
0.6376
0.6414
545,866
-0.00(-0.56%)
Jul 28, 2020
0.6400
0.6491
0.6300
0.6450
117,232
+0.01(+0.78%)
Jul 27, 2020
0.6600
0.6600
0.6300
0.6400
185,422
-0.01(-1.23%)
Jul 24, 2020
0.6690
0.6859
0.6331
0.6480
367,600
-0.01(-1.89%)
Jul 23, 2020
0.6690
0.6810
0.6431
0.6605
558,485
+0.01(+1.90%)
Jul 22, 2020
0.6721
0.6740
0.6420
0.6482
434,102
+0.01(+1.28%)
Jul 21, 2020
0.6400
0.6500
0.6400
0.6400
355,464
+0.01(+1.09%)
Jul 20, 2020
0.6405
0.6500
0.6310
0.6331
201,015
-0.01(-1.54%)
Jul 17, 2020
0.6300
0.6499
0.6291
0.6430
696,700
+0.01(+2.06%)
Jul 16, 2020
0.6400
0.6600
0.6300
0.6300
347,164
-0.01(-0.87%)
Jul 15, 2020
0.6270
0.6499
0.6270
0.6355
184,914
+0.01(+0.87%)
Jul 14, 2020
0.6498
0.6498
0.6300
0.6300
157,622
-0.01(-1.49%)
Jul 13, 2020
0.6398
0.6549
0.6305
0.6395
125,383
+0.01(+1.35%)
Jul 10, 2020
0.6250
0.6428
0.6250
0.6310
116,900
+0.00(+0.00%)
Jul 09, 2020
0.6540
0.6540
0.6310
0.6310
233,528
-0.01(-1.41%)
Jul 08, 2020
0.6550
0.6550
0.6298
0.6400
158,634
-0.01(-1.19%)
Jul 07, 2020
0.6480
0.6591
0.6350
0.6477
159,254
+0.01(+0.86%)
Jul 06, 2020
0.6500
0.6500
0.6350
0.6422
163,315
+0.01(+1.58%)
Jul 02, 2020
0.6300
0.6600
0.6300
0.6322
107,800
+0.00(+0.00%)
Jul 01, 2020
0.6500
0.6550
0.6320
0.6322
192,669
-0.02(-3.48%)
Jun 30, 2020
0.6738
0.6850
0.6400
0.6550
386,136
-0.01(-1.27%)
Jun 29, 2020
0.6657
0.7060
0.6301
0.6634
614,528
+0.03(+5.30%)
Jun 26, 2020
0.6500
0.6520
0.6000
0.6300
2,572,200
-0.02(-3.08%)
Jun 25, 2020
0.6800
0.6900
0.6401
0.6500
620,753
-0.04(-5.80%)
Jun 24, 2020
0.7500
0.7500
0.6800
0.6900
559,637
-0.07(-9.21%)
Jun 23, 2020
0.7700
0.8000
0.7400
0.7600
208,014
-0.02(-2.16%)
Jun 22, 2020
0.7650
0.7819
0.7500
0.7768
328,474
-0.02(-2.04%)
Jun 19, 2020
0.8600
0.8601
0.7501
0.7930
243,700
-0.03(-4.00%)
Jun 18, 2020
0.8600
0.8600
0.7851
0.8260
315,984
-0.05(-5.58%)
Jun 17, 2020
0.9089
0.9136
0.8600
0.8748
294,724
-0.03(-3.57%)
Jun 16, 2020
0.9345
1.000
0.8900
0.9072
405,791
+0.01(+0.80%)
Jun 15, 2020
0.8700
0.9200
0.8600
0.9000
208,621
-0.00(-0.16%)
Jun 12, 2020
0.9749
1.125
0.8620
0.9014
328,400
-0.03(-3.08%)
Jun 11, 2020
1.000
1.080
0.9200
0.9300
384,366
-0.22(-19.48%)
Jun 10, 2020
1.190
1.190
1.050
1.155
483,490
-0.05(-4.55%)
Jun 09, 2020
1.240
1.290
1.130
1.210
864,182
+0.06(+5.22%)
Jun 08, 2020
0.9100
1.190
0.9100
1.150
1,436,974
+0.29(+33.72%)
Jun 05, 2020
0.7800
0.8660
0.7220
0.8600
709,800
+0.14(+19.44%)
Jun 04, 2020
0.6800
0.7400
0.6800
0.7200
342,075
+0.03(+5.11%)
Jun 03, 2020
0.6700
0.7099
0.6600
0.6850
220,864
+0.02(+2.24%)
Jun 02, 2020
0.6800
0.7200
0.6600
0.6700
229,308
-0.01(-0.74%)
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.