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
Milestone Scientific
(NY:
MLSS
)
0.7228
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 6, 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 08, 2023
0.7624
0.7624
0.7500
0.7501
50,192
-0.00(-0.62%)
May 05, 2023
0.7698
0.7698
0.7500
0.7548
31,287
+0.00(+0.63%)
May 04, 2023
0.7500
0.7605
0.7425
0.7501
43,968
+0.02(+3.33%)
May 03, 2023
0.7800
0.7800
0.7186
0.7259
70,389
-0.02(-3.21%)
May 02, 2023
0.7500
0.7600
0.7449
0.7500
35,436
+0.01(+1.35%)
May 01, 2023
0.7999
0.7999
0.7400
0.7400
48,415
-0.03(-3.90%)
Apr 28, 2023
0.7501
0.7789
0.7500
0.7700
51,000
+0.02(+2.67%)
Apr 27, 2023
0.7600
0.7600
0.7500
0.7500
25,631
-0.01(-1.33%)
Apr 26, 2023
0.7603
0.7603
0.7400
0.7601
36,295
+0.03(+4.08%)
Apr 25, 2023
0.7599
0.7600
0.7301
0.7303
15,218
-0.02(-2.63%)
Apr 24, 2023
0.7690
0.7700
0.7500
0.7500
59,756
+0.01(+1.31%)
Apr 21, 2023
0.7600
0.7800
0.7401
0.7403
42,638
-0.04(-5.09%)
Apr 20, 2023
0.7400
0.7800
0.7400
0.7800
54,634
+0.01(+1.30%)
Apr 19, 2023
0.7600
0.7780
0.7285
0.7700
45,997
+0.00(+0.00%)
Apr 18, 2023
0.7800
0.8000
0.7600
0.7700
28,110
+0.00(+0.00%)
Apr 17, 2023
0.8200
0.8500
0.7500
0.7700
70,081
-0.02(-2.54%)
Apr 14, 2023
0.7600
0.7999
0.7600
0.7901
12,621
-0.00(-0.11%)
Apr 13, 2023
0.7700
0.7910
0.7510
0.7910
21,085
+0.03(+4.08%)
Apr 12, 2023
0.7600
0.7881
0.7500
0.7600
29,967
-0.01(-1.31%)
Apr 11, 2023
0.7500
0.8000
0.7500
0.7701
15,746
+0.00(+0.01%)
Apr 10, 2023
0.8200
0.8200
0.7450
0.7700
69,578
-0.06(-6.81%)
Apr 06, 2023
0.8600
0.8800
0.8201
0.8263
42,627
-0.04(-5.02%)
Apr 05, 2023
0.8800
0.9000
0.8700
0.8700
90,528
+0.00(+0.00%)
Apr 04, 2023
0.8800
0.9400
0.8699
0.8700
61,212
-0.02(-2.24%)
Apr 03, 2023
0.9000
0.9700
0.8850
0.8899
61,449
-0.01(-1.12%)
Mar 31, 2023
0.8900
0.9200
0.8650
0.9000
77,658
-0.01(-1.09%)
Mar 30, 2023
0.8900
0.9300
0.8900
0.9099
67,745
+0.02(+2.24%)
Mar 29, 2023
0.9200
0.9200
0.8900
0.8900
38,582
-0.04(-4.30%)
Mar 28, 2023
0.8900
0.9300
0.8900
0.9300
68,744
+0.01(+1.09%)
Mar 27, 2023
0.9100
0.9200
0.8901
0.9200
25,209
+0.00(+0.00%)
Mar 24, 2023
0.9100
0.9200
0.8899
0.9200
57,324
+0.01(+0.93%)
Mar 23, 2023
0.9082
0.9283
0.9000
0.9115
25,649
+0.01(+1.28%)
Mar 22, 2023
0.9100
0.9299
0.8800
0.9000
63,319
+0.02(+2.03%)
Mar 21, 2023
0.8900
0.9174
0.8800
0.8821
48,808
-0.01(-1.55%)
Mar 20, 2023
0.8800
0.9300
0.8700
0.8960
41,499
+0.01(+0.96%)
Mar 17, 2023
0.8900
0.9300
0.8625
0.8875
101,019
-0.03(-3.52%)
Mar 16, 2023
0.8205
0.9200
0.8205
0.9199
94,949
+0.09(+11.49%)
Mar 15, 2023
0.9200
0.9300
0.8020
0.8251
113,267
-0.09(-10.32%)
Mar 14, 2023
0.9500
0.9900
0.9164
0.9200
267,814
+0.00(+0.39%)
Mar 13, 2023
0.9000
0.9433
0.8874
0.9164
129,372
+0.02(+2.23%)
Mar 10, 2023
0.7944
1.000
0.7944
0.8964
785,468
+0.11(+13.47%)
Mar 09, 2023
0.8300
0.8699
0.7900
0.7900
55,575
-0.05(-5.99%)
Mar 08, 2023
0.7920
0.8682
0.7802
0.8403
69,421
+0.03(+3.73%)
Mar 07, 2023
0.7383
0.8195
0.7300
0.8101
98,366
+0.10(+14.36%)
Mar 06, 2023
0.8450
0.8450
0.7030
0.7084
145,529
-0.09(-11.45%)
Mar 03, 2023
0.8700
0.8700
0.7842
0.8000
221,496
+0.01(+1.27%)
Mar 02, 2023
0.7800
0.8100
0.7646
0.7900
51,336
+0.01(+1.28%)
Mar 01, 2023
0.7900
0.8248
0.7500
0.7800
63,145
-0.01(-1.27%)
Feb 28, 2023
0.7798
0.8000
0.7005
0.7900
195,346
+0.03(+4.08%)
Feb 27, 2023
0.6500
0.9000
0.6500
0.7590
1,933,103
+0.12(+18.02%)
Feb 24, 2023
0.6400
0.6980
0.6400
0.6431
10,709
-0.01(-1.55%)
Feb 23, 2023
0.6980
0.6980
0.6532
0.6532
5,220
-0.02(-2.49%)
Feb 22, 2023
0.6400
0.7100
0.6400
0.6699
11,697
+0.03(+4.67%)
Feb 21, 2023
0.6400
0.6600
0.6400
0.6400
4,347
-0.01(-1.73%)
Feb 17, 2023
0.6400
0.6700
0.6400
0.6513
7,067
+0.00(+0.17%)
Feb 16, 2023
0.6412
0.6712
0.6400
0.6502
26,121
+0.01(+1.59%)
Feb 15, 2023
0.6800
0.6825
0.6400
0.6400
22,437
-0.01(-1.54%)
Feb 14, 2023
0.6800
0.6801
0.6300
0.6500
33,228
-0.03(-4.09%)
Feb 13, 2023
0.7000
0.7000
0.6500
0.6777
20,578
+0.02(+2.68%)
Feb 10, 2023
0.6659
0.6978
0.6500
0.6600
23,956
+0.02(+3.32%)
Feb 09, 2023
0.7000
0.7000
0.6388
0.6388
38,053
-0.08(-10.82%)
Feb 08, 2023
0.6800
0.7290
0.6620
0.7163
51,865
+0.05(+6.75%)
Feb 07, 2023
0.6500
0.7000
0.6500
0.6710
49,582
-0.00(-0.61%)
Feb 06, 2023
0.7200
0.7327
0.6543
0.6751
60,673
-0.03(-3.93%)
Feb 03, 2023
0.7400
0.7600
0.7027
0.7027
72,551
-0.01(-1.40%)
Feb 02, 2023
0.7000
0.7258
0.6604
0.7127
42,802
+0.07(+11.17%)
Feb 01, 2023
0.6584
0.6800
0.6300
0.6411
49,138
-0.02(-3.72%)
Jan 31, 2023
0.6900
0.6900
0.6305
0.6659
20,287
+0.03(+4.00%)
Jan 30, 2023
0.7600
0.7600
0.6126
0.6403
163,603
-0.11(-15.19%)
Jan 27, 2023
0.7200
0.7550
0.7200
0.7550
56,822
+0.06(+8.63%)
Jan 26, 2023
0.7200
0.7400
0.6950
0.6950
66,488
-0.02(-2.11%)
Jan 25, 2023
0.7000
0.7100
0.6900
0.7100
17,805
-0.01(-1.31%)
Jan 24, 2023
0.7000
0.7300
0.7000
0.7194
9,231
+0.04(+5.78%)
Jan 23, 2023
0.7075
0.7400
0.6800
0.6801
33,926
-0.03(-4.22%)
Jan 20, 2023
0.7035
0.7400
0.6735
0.7101
40,375
+0.03(+4.43%)
Jan 19, 2023
0.6900
0.6999
0.6501
0.6800
13,641
-0.01(-1.45%)
Jan 18, 2023
0.7600
0.7600
0.6545
0.6900
80,058
-0.04(-5.58%)
Jan 17, 2023
0.7200
0.7400
0.6938
0.7308
42,947
+0.05(+7.34%)
Jan 13, 2023
0.5900
0.6900
0.5890
0.6808
174,013
+0.11(+19.44%)
Jan 12, 2023
0.5400
0.5900
0.5400
0.5700
48,480
+0.04(+7.55%)
Jan 11, 2023
0.5000
0.5599
0.5000
0.5300
84,301
+0.01(+1.69%)
Jan 10, 2023
0.5200
0.5500
0.5196
0.5212
8,606
+0.00(+0.00%)
Jan 09, 2023
0.5450
0.5500
0.5002
0.5212
129,575
-0.02(-4.37%)
Jan 06, 2023
0.5000
0.5467
0.5000
0.5450
42,991
+0.03(+5.48%)
Jan 05, 2023
0.4800
0.5200
0.4800
0.5167
47,352
+0.00(+0.14%)
Jan 04, 2023
0.4900
0.5342
0.4700
0.5160
44,616
+0.03(+6.17%)
Jan 03, 2023
0.4553
0.5000
0.4553
0.4860
45,950
+0.01(+1.25%)
Dec 30, 2022
0.4400
0.4800
0.4200
0.4800
280,747
+0.02(+4.80%)
Dec 29, 2022
0.4500
0.4998
0.4401
0.4580
187,667
-0.00(-0.43%)
Dec 28, 2022
0.4100
0.4600
0.4050
0.4600
381,254
+0.04(+9.97%)
Dec 27, 2022
0.4600
0.4700
0.4100
0.4183
417,318
-0.03(-7.25%)
Dec 23, 2022
0.4444
0.4799
0.4114
0.4510
270,715
+0.00(+0.16%)
Dec 22, 2022
0.5200
0.5212
0.4380
0.4503
367,915
-0.07(-14.23%)
Dec 21, 2022
0.5000
0.5700
0.4802
0.5250
196,782
+0.03(+5.02%)
Dec 20, 2022
0.5299
0.5300
0.4882
0.4999
54,574
-0.02(-3.72%)
Dec 19, 2022
0.5614
0.5614
0.5000
0.5192
203,611
-0.00(-0.15%)
Dec 16, 2022
0.5000
0.5292
0.4850
0.5200
96,957
+0.01(+2.67%)
Dec 15, 2022
0.5800
0.5801
0.5061
0.5065
211,309
-0.05(-9.55%)
Dec 14, 2022
0.5800
0.6100
0.5500
0.5600
51,604
-0.04(-6.65%)
Dec 13, 2022
0.5819
0.5999
0.5800
0.5999
76,755
+0.00(+0.00%)
Dec 12, 2022
0.6200
0.6300
0.5700
0.5999
90,515
-0.02(-2.46%)
Dec 09, 2022
0.6006
0.6490
0.6006
0.6150
29,511
-0.02(-3.13%)
Dec 08, 2022
0.6201
0.6500
0.6076
0.6349
25,214
+0.01(+2.40%)
Dec 07, 2022
0.6300
0.6500
0.6200
0.6200
38,348
-0.01(-1.74%)
Dec 06, 2022
0.6301
0.6500
0.6300
0.6310
15,358
+0.01(+1.76%)
Dec 05, 2022
0.6800
0.6800
0.6201
0.6201
25,559
-0.06(-8.81%)
Dec 02, 2022
0.6100
0.6800
0.5815
0.6800
141,321
+0.09(+15.25%)
Dec 01, 2022
0.5894
0.6200
0.5725
0.5900
58,765
+0.03(+4.94%)
Nov 30, 2022
0.5914
0.6200
0.5621
0.5622
123,485
-0.06(-9.32%)
Nov 29, 2022
0.6000
0.6200
0.5700
0.6200
45,016
+0.02(+2.84%)
Nov 28, 2022
0.6000
0.6500
0.6000
0.6029
14,713
-0.00(-0.64%)
Nov 25, 2022
0.6300
0.6510
0.5800
0.6068
23,125
+0.03(+5.71%)
Nov 23, 2022
0.6500
0.6700
0.5600
0.5740
179,611
-0.05(-8.47%)
Nov 22, 2022
0.6500
0.6800
0.6200
0.6271
7,587
+0.01(+1.15%)
Nov 21, 2022
0.6799
0.6799
0.6000
0.6200
142,257
-0.04(-6.06%)
Nov 18, 2022
0.6500
0.7000
0.6500
0.6600
68,698
-0.03(-4.33%)
Nov 17, 2022
0.6750
0.6900
0.6600
0.6899
32,368
+0.01(+2.21%)
Nov 16, 2022
0.6800
0.6901
0.6600
0.6750
83,393
+0.02(+2.27%)
Nov 15, 2022
0.6306
0.6900
0.6305
0.6600
84,542
+0.06(+9.93%)
Nov 14, 2022
0.6500
0.6502
0.6000
0.6004
117,237
-0.08(-11.71%)
Nov 11, 2022
0.6300
0.6924
0.6080
0.6800
47,458
+0.07(+11.84%)
Nov 10, 2022
0.6000
0.6254
0.5500
0.6080
112,145
+0.02(+3.05%)
Nov 09, 2022
0.6600
0.6715
0.5700
0.5900
51,789
-0.08(-12.45%)
Nov 08, 2022
0.6700
0.6891
0.6600
0.6739
90,237
-0.00(-0.49%)
Nov 07, 2022
0.7100
0.7100
0.6621
0.6772
30,084
+0.01(+1.00%)
Nov 04, 2022
0.7000
0.7000
0.6600
0.6705
23,108
-0.03(-3.90%)
Nov 03, 2022
0.7000
0.7000
0.6700
0.6977
20,987
+0.01(+1.19%)
Nov 02, 2022
0.6900
0.6900
0.6600
0.6895
52,726
+0.01(+1.40%)
Nov 01, 2022
0.7700
0.7700
0.6800
0.6800
71,856
-0.04(-5.56%)
Oct 31, 2022
0.7800
0.7800
0.7152
0.7200
69,928
-0.06(-7.69%)
Oct 28, 2022
0.7667
0.7860
0.7400
0.7800
56,978
-0.02(-2.50%)
Oct 27, 2022
0.7218
0.8142
0.7218
0.8000
9,866
-0.00(-0.10%)
Oct 26, 2022
0.8000
0.8200
0.7411
0.8008
124,682
+0.01(+1.37%)
Oct 25, 2022
0.7500
0.8000
0.7100
0.7900
84,884
+0.01(+1.28%)
Oct 24, 2022
0.7500
0.8250
0.7500
0.7800
28,726
+0.03(+4.00%)
Oct 21, 2022
0.7700
0.7949
0.7500
0.7500
7,742
-0.00(-0.01%)
Oct 20, 2022
0.8288
0.8288
0.7350
0.7501
26,320
-0.08(-9.45%)
Oct 19, 2022
0.6801
0.8288
0.6801
0.8284
42,590
+0.10(+13.48%)
Oct 18, 2022
0.7433
0.7761
0.7300
0.7300
15,054
+0.01(+1.39%)
Oct 17, 2022
0.7800
0.7840
0.7045
0.7200
28,680
-0.05(-6.49%)
Oct 14, 2022
0.7443
0.7919
0.7178
0.7700
25,446
+0.03(+3.83%)
Oct 13, 2022
0.8300
0.8300
0.7164
0.7416
72,295
-0.09(-10.65%)
Oct 12, 2022
0.7300
0.8400
0.6601
0.8300
44,713
+0.10(+13.70%)
Oct 11, 2022
0.7555
0.7852
0.7000
0.7300
25,331
+0.01(+1.67%)
Oct 10, 2022
0.7000
0.7300
0.6300
0.7180
28,904
+0.06(+8.79%)
Oct 07, 2022
0.7000
0.7400
0.6354
0.6600
185,010
-0.04(-5.40%)
Oct 06, 2022
0.7700
0.8119
0.6952
0.6977
102,506
-0.07(-9.13%)
Oct 05, 2022
0.7948
0.8500
0.7202
0.7678
29,177
-0.00(-0.36%)
Oct 04, 2022
0.7200
0.8300
0.7200
0.7706
90,214
+0.02(+2.75%)
Oct 03, 2022
0.7900
0.8700
0.7001
0.7500
78,872
-0.04(-5.06%)
Sep 30, 2022
0.6900
0.8640
0.6900
0.7900
153,477
+0.08(+11.27%)
Sep 29, 2022
0.8900
0.9000
0.6325
0.7100
55,617
-0.15(-17.62%)
Sep 28, 2022
0.7318
0.9000
0.7318
0.8619
174,311
+0.11(+14.31%)
Sep 27, 2022
0.6616
0.8262
0.6616
0.7540
149,238
+0.07(+10.54%)
Sep 26, 2022
0.7400
0.7453
0.6697
0.6821
95,367
-0.06(-7.82%)
Sep 23, 2022
0.7400
0.7634
0.6800
0.7400
64,730
+0.01(+0.68%)
Sep 22, 2022
0.7900
0.7900
0.7300
0.7350
75,525
-0.01(-0.69%)
Sep 21, 2022
0.7135
0.7935
0.7135
0.7401
65,686
-0.06(-7.31%)
Sep 20, 2022
0.8178
0.8178
0.7600
0.7985
33,881
-0.01(-1.41%)
Sep 19, 2022
0.7601
0.8100
0.7176
0.8099
51,189
+0.05(+6.06%)
Sep 16, 2022
0.8008
0.8120
0.7056
0.7636
150,963
-0.06(-7.44%)
Sep 15, 2022
0.8250
0.8528
0.8000
0.8250
71,545
+0.01(+0.61%)
Sep 14, 2022
0.8500
0.8800
0.8000
0.8200
83,828
-0.02(-2.61%)
Sep 13, 2022
0.8501
0.8636
0.8302
0.8420
34,489
-0.02(-2.09%)
Sep 12, 2022
0.8500
0.8801
0.8500
0.8600
32,217
+0.01(+0.95%)
Sep 09, 2022
0.8395
0.9400
0.8395
0.8519
158,698
+0.00(+0.46%)
Sep 08, 2022
0.9299
0.9299
0.8480
0.8480
53,049
-0.02(-2.53%)
Sep 07, 2022
0.8500
0.9033
0.8300
0.8700
100,596
-0.04(-4.76%)
Sep 06, 2022
0.9106
0.9500
0.9000
0.9135
24,113
-0.00(-0.19%)
Sep 02, 2022
0.9301
0.9900
0.8500
0.9152
83,111
+0.00(+0.43%)
Sep 01, 2022
0.9400
1.000
0.9113
0.9113
41,089
-0.05(-5.07%)
Aug 31, 2022
0.9400
1.000
0.9400
0.9600
57,329
+0.04(+4.35%)
Aug 30, 2022
1.000
1.040
0.9051
0.9200
66,327
-0.07(-7.07%)
Aug 29, 2022
1.050
1.050
0.9800
0.9900
34,055
+0.00(+0.00%)
Aug 26, 2022
1.010
1.030
0.9701
0.9900
40,095
-0.01(-1.00%)
Aug 25, 2022
1.050
1.050
1.000
1.000
24,655
-0.01(-0.99%)
Aug 24, 2022
1.020
1.035
1.003
1.010
12,860
+0.03(+2.70%)
Aug 23, 2022
0.9801
1.030
0.9801
0.9834
23,769
+0.02(+2.44%)
Aug 22, 2022
1.030
1.040
0.9600
0.9600
32,536
-0.07(-6.80%)
Aug 19, 2022
0.9921
1.069
0.9921
1.030
26,628
+0.00(+0.00%)
Aug 18, 2022
0.9900
1.060
0.9900
1.030
19,383
+0.02(+1.98%)
Aug 17, 2022
1.000
1.020
0.9733
1.010
87,072
+0.01(+1.00%)
Aug 16, 2022
1.030
1.090
1.000
1.000
194,651
-0.22(-18.03%)
Aug 15, 2022
1.190
1.230
1.130
1.220
57,536
+0.04(+3.39%)
Aug 12, 2022
1.140
1.220
1.090
1.180
40,712
+0.06(+5.36%)
Aug 11, 2022
1.120
1.160
1.110
1.120
22,412
-0.02(-1.75%)
Aug 10, 2022
1.130
1.160
1.100
1.140
29,164
+0.06(+5.56%)
Aug 09, 2022
1.120
1.150
1.080
1.080
16,736
-0.02(-1.82%)
Aug 08, 2022
1.100
1.200
1.100
1.100
44,440
-0.01(-0.90%)
Aug 05, 2022
1.100
1.150
1.065
1.110
32,643
+0.00(+0.00%)
Aug 04, 2022
1.110
1.110
1.065
1.110
52,601
+0.03(+2.78%)
Aug 03, 2022
0.9900
1.120
0.9600
1.080
138,488
+0.14(+14.89%)
Aug 02, 2022
0.9700
0.9700
0.9400
0.9400
27,461
+0.00(+0.00%)
Aug 01, 2022
0.9098
0.9478
0.9098
0.9400
46,385
-0.01(-0.85%)
Jul 29, 2022
0.9600
0.9800
0.9410
0.9481
32,980
-0.01(-1.24%)
Jul 28, 2022
0.9400
1.000
0.9400
0.9600
12,811
+0.03(+2.99%)
Jul 27, 2022
0.9400
0.9900
0.9300
0.9321
31,914
-0.03(-2.91%)
Jul 26, 2022
0.9800
0.9975
0.9600
0.9600
21,081
+0.02(+2.13%)
Jul 25, 2022
1.020
1.020
0.9300
0.9400
48,161
-0.02(-2.10%)
Jul 22, 2022
1.030
1.032
0.9601
0.9602
48,499
-0.10(-9.42%)
Jul 21, 2022
1.130
1.135
1.040
1.060
77,528
-0.06(-5.36%)
Jul 20, 2022
0.9800
1.129
0.9800
1.120
193,068
+0.12(+12.00%)
Jul 19, 2022
1.050
1.050
0.9100
1.000
151,234
-0.03(-2.91%)
Jul 18, 2022
1.120
1.120
1.030
1.030
43,118
-0.06(-5.50%)
Jul 15, 2022
1.100
1.130
1.070
1.090
36,972
-0.04(-3.54%)
Jul 14, 2022
1.100
1.130
1.100
1.130
30,215
+0.03(+2.73%)
Jul 13, 2022
1.110
1.170
1.090
1.100
47,677
-0.07(-5.98%)
Jul 12, 2022
1.227
1.270
1.130
1.170
103,218
-0.04(-3.31%)
Jul 11, 2022
1.190
1.240
1.170
1.210
62,076
+0.01(+0.83%)
Jul 08, 2022
1.150
1.220
1.058
1.200
75,413
+0.06(+5.26%)
Jul 07, 2022
1.210
1.270
1.100
1.140
177,698
-0.02(-1.72%)
Jul 06, 2022
1.073
1.260
1.065
1.160
336,477
+0.11(+10.48%)
Jul 05, 2022
1.000
1.080
0.9594
1.050
133,857
+0.07(+7.09%)
Jul 01, 2022
0.9500
1.020
0.9300
0.9805
37,807
+0.07(+7.10%)
Jun 30, 2022
0.9300
0.9534
0.8800
0.9155
64,630
-0.02(-2.61%)
Jun 29, 2022
0.8917
0.9900
0.8917
0.9400
21,820
+0.03(+3.30%)
Jun 28, 2022
0.9900
1.010
0.9100
0.9100
30,807
-0.07(-7.14%)
Jun 27, 2022
0.9500
1.015
0.9459
0.9800
89,350
+0.02(+2.08%)
Jun 24, 2022
0.9493
1.010
0.9200
0.9600
119,918
+0.01(+1.05%)
Jun 23, 2022
0.8454
0.9735
0.8454
0.9500
175,913
+0.08(+9.20%)
Jun 22, 2022
0.8240
0.8944
0.8240
0.8700
21,301
+0.03(+3.57%)
Jun 21, 2022
0.8400
0.9100
0.7900
0.8400
94,041
+0.01(+1.20%)
Jun 17, 2022
0.7800
0.8400
0.7800
0.8300
86,570
+0.05(+6.41%)
Jun 16, 2022
0.8000
0.8500
0.7500
0.7800
188,447
-0.03(-3.35%)
Jun 15, 2022
0.8003
0.8337
0.8000
0.8070
124,813
+0.01(+0.86%)
Jun 14, 2022
0.8100
0.8237
0.8000
0.8001
90,303
-0.02(-2.55%)
Jun 13, 2022
0.9500
0.9500
0.7600
0.8210
146,483
-0.13(-13.67%)
Jun 10, 2022
0.9700
1.017
0.9510
0.9510
29,369
-0.03(-2.67%)
Jun 09, 2022
1.050
1.090
0.9751
0.9771
52,252
-0.07(-6.94%)
Jun 08, 2022
0.9800
1.060
0.9800
1.050
42,805
+0.07(+7.14%)
Jun 07, 2022
0.9700
1.000
0.9590
0.9800
298,140
+0.02(+2.08%)
Jun 06, 2022
1.000
1.000
0.9590
0.9600
31,777
+0.00(+0.06%)
Jun 03, 2022
0.9899
0.9999
0.9200
0.9594
112,997
-0.01(-1.09%)
Jun 02, 2022
0.9400
0.9900
0.9313
0.9700
12,042
+0.05(+5.32%)
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.