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
(NY:
VINE
)
0.4616
-0.0374 (-7.49%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 31, 2024
0.5400
0.5433
0.4800
0.4900
188,589
-0.05(-9.26%)
May 30, 2024
0.5550
0.5799
0.5305
0.5400
45,842
-0.03(-4.93%)
May 29, 2024
0.6399
0.6399
0.5500
0.5680
70,681
-0.01(-1.75%)
May 28, 2024
0.6050
0.6398
0.5627
0.5781
94,757
-0.06(-9.95%)
May 24, 2024
0.6455
0.6700
0.6300
0.6420
53,048
-0.00(-0.54%)
May 23, 2024
0.6600
0.6785
0.6276
0.6455
89,183
-0.01(-1.88%)
May 22, 2024
0.6500
0.6900
0.6500
0.6579
24,563
+0.01(+1.94%)
May 21, 2024
0.6610
0.6610
0.6326
0.6454
56,818
-0.03(-4.58%)
May 20, 2024
0.6512
0.6900
0.6512
0.6764
73,521
+0.04(+5.69%)
May 17, 2024
0.5900
0.6700
0.5900
0.6400
37,904
+0.04(+5.79%)
May 16, 2024
0.6657
0.6999
0.5900
0.6050
70,217
-0.04(-6.16%)
May 15, 2024
0.6999
0.6999
0.6140
0.6447
2,750
+0.00(+0.73%)
May 14, 2024
0.6650
0.6750
0.6000
0.6400
48,272
+0.01(+1.43%)
May 13, 2024
0.6781
0.7126
0.6297
0.6310
52,406
-0.06(-8.26%)
May 10, 2024
0.6617
0.7320
0.6302
0.6878
34,651
-0.01(-0.75%)
May 09, 2024
0.7399
0.7448
0.6301
0.6930
22,903
-0.01(-1.00%)
May 08, 2024
0.6300
0.7500
0.6200
0.7000
50,806
+0.06(+9.37%)
May 07, 2024
0.6300
0.7499
0.6201
0.6400
47,268
+0.01(+1.59%)
May 06, 2024
0.5300
0.7478
0.5330
0.6300
128,082
+0.08(+14.55%)
May 03, 2024
0.5400
0.5969
0.4944
0.5500
61,992
+0.01(+1.85%)
May 02, 2024
0.5610
0.5610
0.5025
0.5400
28,606
-0.01(-2.00%)
May 01, 2024
0.5700
0.6271
0.5500
0.5510
43,053
-0.02(-3.35%)
Apr 30, 2024
0.5733
0.5999
0.5501
0.5701
43,271
-0.01(-1.71%)
Apr 29, 2024
0.6100
0.6100
0.5500
0.5800
28,586
-0.03(-4.92%)
Apr 26, 2024
0.5898
0.6100
0.5850
0.6100
36,981
+0.03(+5.17%)
Apr 25, 2024
0.6100
0.6128
0.5800
0.5800
1,704
-0.01(-2.36%)
Apr 24, 2024
0.6200
0.6200
0.5700
0.5940
27,535
-0.01(-1.41%)
Apr 23, 2024
0.6097
0.6300
0.5871
0.6025
41,141
-0.01(-1.23%)
Apr 22, 2024
0.6500
0.6500
0.5801
0.6100
42,945
-0.01(-2.24%)
Apr 19, 2024
0.6203
0.6500
0.6000
0.6240
15,356
+0.00(+0.65%)
Apr 18, 2024
0.6200
0.6249
0.6199
0.6200
7,294
+0.06(+11.31%)
Apr 17, 2024
0.5990
0.6400
0.5400
0.5570
63,170
-0.02(-3.06%)
Apr 16, 2024
0.6400
0.6400
0.5634
0.5746
42,550
-0.05(-8.06%)
Apr 15, 2024
0.6100
0.6499
0.6001
0.6250
19,614
+0.01(+1.30%)
Apr 12, 2024
0.6290
0.6529
0.6000
0.6170
48,342
+0.02(+2.83%)
Apr 11, 2024
0.6101
0.6328
0.6000
0.6000
89,771
-0.01(-0.84%)
Apr 10, 2024
0.6009
0.6800
0.6000
0.6051
52,621
+0.01(+0.85%)
Apr 09, 2024
0.7700
0.7699
0.6000
0.6000
116,674
-0.06(-9.09%)
Apr 08, 2024
0.7100
0.7530
0.6600
0.6600
318,391
-0.14(-17.40%)
Apr 05, 2024
0.7600
0.8000
0.7421
0.7990
66,205
+0.02(+2.37%)
Apr 04, 2024
0.7800
0.8080
0.7300
0.7805
28,855
+0.03(+4.07%)
Apr 03, 2024
0.7000
0.7750
0.6999
0.7500
29,940
+0.04(+5.26%)
Apr 02, 2024
0.7266
0.7495
0.6950
0.7125
27,757
+0.00(+0.41%)
Apr 01, 2024
0.7500
0.7500
0.6900
0.7096
50,706
-0.03(-3.98%)
Mar 28, 2024
0.7500
0.7525
0.7210
0.7390
43,305
-0.02(-2.69%)
Mar 27, 2024
0.8000
0.8000
0.7541
0.7594
29,670
-0.00(-0.12%)
Mar 26, 2024
0.7276
0.8000
0.7276
0.7603
48,458
+0.04(+5.60%)
Mar 25, 2024
0.7299
0.7523
0.7022
0.7200
28,531
-0.01(-1.34%)
Mar 22, 2024
0.7300
0.7300
0.7200
0.7298
19,351
+0.01(+1.33%)
Mar 21, 2024
0.7000
0.7300
0.7000
0.7202
54,278
+0.05(+7.49%)
Mar 20, 2024
0.7300
0.7300
0.6700
0.6700
15,817
-0.03(-4.42%)
Mar 19, 2024
0.7500
0.7500
0.6960
0.7010
48,735
-0.02(-2.64%)
Mar 18, 2024
0.7300
0.7300
0.7000
0.7200
50,516
+0.00(+0.00%)
Mar 15, 2024
0.6800
0.7382
0.6800
0.7200
18,905
+0.05(+7.46%)
Mar 14, 2024
0.7300
0.7300
0.6600
0.6700
103,041
-0.04(-5.63%)
Mar 13, 2024
0.6802
0.7358
0.6802
0.7100
50,677
+0.05(+7.56%)
Mar 12, 2024
0.7285
0.7285
0.6600
0.6601
67,256
-0.06(-8.57%)
Mar 11, 2024
0.7000
0.7351
0.6900
0.7220
34,304
+0.02(+3.13%)
Mar 08, 2024
0.7200
0.7400
0.6901
0.7001
171,885
-0.03(-4.24%)
Mar 07, 2024
0.7411
0.7500
0.7047
0.7311
110,167
-0.02(-3.29%)
Mar 06, 2024
0.7300
0.7992
0.7150
0.7560
62,017
+0.02(+2.16%)
Mar 05, 2024
0.7800
0.8100
0.7400
0.7400
89,459
-0.04(-5.19%)
Mar 04, 2024
0.8200
0.8200
0.7801
0.7805
72,740
-0.02(-2.92%)
Mar 01, 2024
0.8300
0.8300
0.7810
0.8040
95,275
-0.02(-1.96%)
Feb 29, 2024
0.8500
0.8500
0.7702
0.8201
300,775
-0.04(-4.43%)
Feb 28, 2024
0.8500
0.8700
0.8300
0.8581
58,022
-0.01(-1.37%)
Feb 27, 2024
0.9000
0.9000
0.8200
0.8700
13,534
+0.01(+0.60%)
Feb 26, 2024
0.7990
0.8800
0.7900
0.8648
365,865
+0.08(+10.05%)
Feb 23, 2024
0.7500
0.7858
0.7500
0.7858
125,149
+0.02(+2.05%)
Feb 22, 2024
0.7536
0.7919
0.7410
0.7700
108,201
+0.01(+1.32%)
Feb 21, 2024
0.7600
0.7880
0.7500
0.7600
56,612
-0.04(-4.86%)
Feb 20, 2024
0.8190
0.8190
0.7500
0.7988
39,283
-0.02(-2.55%)
Feb 16, 2024
0.7800
0.8197
0.7410
0.8197
73,655
+0.04(+5.10%)
Feb 15, 2024
0.7410
0.7800
0.7400
0.7799
55,284
+0.02(+2.62%)
Feb 14, 2024
0.7800
0.7960
0.7411
0.7600
49,727
-0.03(-3.63%)
Feb 13, 2024
0.8049
0.8290
0.7510
0.7886
29,304
-0.00(-0.18%)
Feb 12, 2024
0.8000
0.8200
0.7900
0.7900
57,012
-0.04(-4.65%)
Feb 09, 2024
0.7700
0.8285
0.7101
0.8285
314,175
+0.06(+7.63%)
Feb 08, 2024
0.7900
0.7860
0.7500
0.7698
112,710
-0.01(-1.30%)
Feb 07, 2024
0.7500
0.7900
0.7501
0.7799
78,289
+0.03(+3.99%)
Feb 06, 2024
0.7001
0.7900
0.6607
0.7500
111,469
+0.06(+8.70%)
Feb 05, 2024
0.7250
0.7250
0.6600
0.6900
117,941
-0.04(-4.83%)
Feb 02, 2024
0.7405
0.7455
0.6660
0.7250
135,321
-0.03(-3.33%)
Feb 01, 2024
0.7991
0.7991
0.7300
0.7500
144,378
-0.05(-6.14%)
Jan 31, 2024
0.8073
0.8073
0.7600
0.7991
56,843
+0.01(+1.41%)
Jan 30, 2024
0.8600
0.8600
0.7199
0.7880
189,713
-0.07(-8.35%)
Jan 29, 2024
0.8600
0.8600
0.7627
0.8598
275,041
-0.00(-0.01%)
Jan 26, 2024
0.8287
0.8660
0.8200
0.8599
197,365
+0.00(+0.57%)
Jan 25, 2024
0.8498
0.8599
0.8001
0.8550
52,870
+0.01(+0.60%)
Jan 24, 2024
0.8600
0.8600
0.8100
0.8499
65,306
-0.00(-0.43%)
Jan 23, 2024
0.8600
0.8600
0.8121
0.8536
98,176
+0.02(+2.23%)
Jan 22, 2024
0.8600
0.8600
0.8150
0.8350
107,585
-0.03(-4.00%)
Jan 19, 2024
0.8100
0.8700
0.7766
0.8698
196,426
+0.06(+7.12%)
Jan 18, 2024
0.8400
0.8600
0.7910
0.8120
87,837
-0.05(-5.58%)
Jan 17, 2024
0.8300
0.8701
0.8061
0.8600
57,509
+0.05(+6.04%)
Jan 16, 2024
0.8800
0.8800
0.7624
0.8110
138,903
-0.05(-5.66%)
Jan 12, 2024
0.9753
0.9795
0.8592
0.8597
153,386
-0.11(-11.37%)
Jan 11, 2024
0.9600
1.060
0.9300
0.9700
487,648
+0.03(+3.17%)
Jan 10, 2024
0.8900
0.9499
0.8900
0.9402
69,803
+0.03(+3.73%)
Jan 09, 2024
0.9200
0.9250
0.8938
0.9064
38,308
-0.00(-0.24%)
Jan 08, 2024
0.8800
0.9299
0.8800
0.9086
76,163
+0.01(+0.96%)
Jan 05, 2024
0.8800
0.9230
0.8492
0.9000
155,012
+0.02(+2.27%)
Jan 04, 2024
0.8611
0.8987
0.8514
0.8800
138,551
+0.01(+1.34%)
Jan 03, 2024
0.8794
0.8794
0.8100
0.8684
116,162
+0.01(+1.06%)
Jan 02, 2024
0.9100
0.9100
0.7999
0.8593
226,408
-0.05(-5.56%)
Dec 29, 2023
0.9200
0.9200
0.8601
0.9099
84,305
-0.01(-1.10%)
Dec 28, 2023
0.8981
0.9200
0.8600
0.9200
181,751
+0.04(+4.46%)
Dec 27, 2023
0.9300
0.9659
0.8700
0.8807
174,905
-0.05(-5.32%)
Dec 26, 2023
0.9600
0.9700
0.9302
0.9302
144,569
-0.02(-1.98%)
Dec 22, 2023
0.8807
0.9700
0.8211
0.9490
343,509
+0.06(+6.65%)
Dec 21, 2023
0.8600
0.9000
0.8210
0.8898
272,349
+0.08(+9.31%)
Dec 20, 2023
0.9300
0.9700
0.7430
0.8140
363,331
-0.09(-10.10%)
Dec 19, 2023
0.7600
0.9372
0.7600
0.9055
333,684
+0.13(+17.37%)
Dec 18, 2023
0.7479
0.7840
0.7430
0.7715
29,452
+0.01(+0.85%)
Dec 15, 2023
0.7500
0.8699
0.7300
0.7650
447,809
+0.04(+4.81%)
Dec 14, 2023
0.6400
0.7550
0.6400
0.7299
450,584
+0.10(+15.86%)
Dec 13, 2023
0.6251
0.6889
0.6201
0.6300
82,294
+0.00(+0.02%)
Dec 12, 2023
0.6500
0.6790
0.6200
0.6299
87,621
-0.01(-1.27%)
Dec 11, 2023
0.6600
0.6799
0.6300
0.6380
121,403
-0.02(-2.54%)
Dec 08, 2023
0.6801
0.6880
0.6100
0.6546
284,560
-0.04(-5.10%)
Dec 07, 2023
0.6994
0.7149
0.6750
0.6898
76,313
-0.00(-0.49%)
Dec 06, 2023
0.7098
0.7200
0.6800
0.6932
146,647
-0.03(-3.98%)
Dec 05, 2023
0.6970
0.7369
0.6520
0.7219
195,226
+0.04(+6.16%)
Dec 04, 2023
0.8000
0.7999
0.6010
0.6800
941,501
-0.10(-13.36%)
Dec 01, 2023
0.7957
0.8000
0.7419
0.7849
249,451
-0.01(-0.63%)
Nov 30, 2023
0.6790
0.8000
0.6720
0.7899
670,365
+0.09(+12.84%)
Nov 29, 2023
0.7300
0.7316
0.6510
0.7000
340,613
-0.04(-5.89%)
Nov 28, 2023
0.6200
0.7499
0.6000
0.7438
694,518
+0.11(+17.78%)
Nov 27, 2023
0.6112
0.6490
0.5900
0.6315
635,616
+0.04(+7.22%)
Nov 24, 2023
0.5800
0.6330
0.5700
0.5890
324,134
+0.01(+0.87%)
Nov 22, 2023
0.5000
0.5980
0.4800
0.5839
692,544
+0.12(+26.66%)
Nov 21, 2023
0.4800
0.5200
0.4511
0.4610
234,720
-0.02(-4.54%)
Nov 20, 2023
0.4499
0.5380
0.4301
0.4829
683,930
+0.02(+4.86%)
Nov 17, 2023
0.4400
0.4650
0.3998
0.4605
356,520
+0.03(+5.89%)
Nov 16, 2023
0.4450
0.4451
0.4200
0.4349
109,909
-0.01(-2.05%)
Nov 15, 2023
0.4399
0.4441
0.4200
0.4440
129,377
+0.00(+0.93%)
Nov 14, 2023
0.4200
0.4586
0.4100
0.4399
297,469
+0.04(+9.32%)
Nov 13, 2023
0.4000
0.4050
0.3910
0.4024
602,676
+0.00(+0.60%)
Nov 10, 2023
0.4099
0.4150
0.3743
0.4000
205,751
+0.01(+2.30%)
Nov 09, 2023
0.4250
0.4250
0.3892
0.3910
249,934
-0.03(-7.98%)
Nov 08, 2023
0.4051
0.4249
0.4051
0.4249
30,559
+0.00(+1.14%)
Nov 07, 2023
0.4150
0.4298
0.4101
0.4201
2,601
+0.01(+3.22%)
Nov 06, 2023
0.4275
0.4350
0.4070
0.4070
73,653
-0.01(-3.44%)
Nov 03, 2023
0.4163
0.4250
0.4161
0.4215
20,117
-0.00(-0.87%)
Nov 02, 2023
0.4101
0.4300
0.4101
0.4252
27,399
+0.01(+2.95%)
Nov 01, 2023
0.4110
0.4230
0.4000
0.4130
159,650
-0.01(-2.59%)
Oct 31, 2023
0.4020
0.4300
0.4012
0.4240
159,032
+0.02(+4.56%)
Oct 30, 2023
0.4050
0.4199
0.4010
0.4055
116,087
-0.01(-2.27%)
Oct 27, 2023
0.4190
0.4190
0.4100
0.4149
55,722
+0.00(+0.58%)
Oct 26, 2023
0.4040
0.4151
0.4010
0.4125
203,361
-0.01(-1.76%)
Oct 25, 2023
0.4100
0.4400
0.4102
0.4199
64,959
+0.01(+2.17%)
Oct 24, 2023
0.4140
0.4200
0.4040
0.4110
94,399
-0.01(-1.65%)
Oct 23, 2023
0.4100
0.4200
0.4001
0.4179
111,216
-0.00(-0.50%)
Oct 20, 2023
0.3800
0.4399
0.3800
0.4200
234,197
+0.00(+0.00%)
Oct 19, 2023
0.4400
0.4400
0.4200
0.4200
114,373
-0.03(-6.65%)
Oct 18, 2023
0.4650
0.4650
0.4250
0.4499
114,749
-0.00(-0.13%)
Oct 17, 2023
0.4700
0.4788
0.4450
0.4505
229,379
-0.03(-6.73%)
Oct 16, 2023
0.4590
0.4950
0.4545
0.4830
178,118
+0.02(+4.30%)
Oct 13, 2023
0.4725
0.4793
0.4501
0.4631
225,479
+0.00(+0.67%)
Oct 12, 2023
0.4262
0.4899
0.4150
0.4600
444,490
+0.02(+3.95%)
Oct 11, 2023
0.4140
0.4510
0.4000
0.4425
257,971
+0.02(+4.14%)
Oct 10, 2023
0.4100
0.4285
0.4000
0.4249
201,702
+0.01(+3.63%)
Oct 09, 2023
0.4000
0.4300
0.4000
0.4100
57,346
-0.00(-0.73%)
Oct 06, 2023
0.4050
0.4300
0.3960
0.4130
196,788
+0.01(+1.98%)
Oct 05, 2023
0.4190
0.4199
0.4050
0.4050
107,718
-0.01(-2.39%)
Oct 04, 2023
0.4100
0.4593
0.3900
0.4149
459,148
-0.01(-1.45%)
Oct 03, 2023
0.4077
0.4640
0.4077
0.4210
455,516
+0.01(+2.18%)
Oct 02, 2023
0.4146
0.4198
0.4000
0.4120
78,379
-0.00(-0.94%)
Sep 29, 2023
0.3998
0.4291
0.3910
0.4159
166,127
+0.02(+6.37%)
Sep 28, 2023
0.4257
0.4490
0.3800
0.3910
112,353
-0.03(-8.00%)
Sep 27, 2023
0.4438
0.4600
0.4200
0.4250
234,844
-0.03(-7.21%)
Sep 26, 2023
0.4557
0.4699
0.4413
0.4580
106,172
-0.01(-1.51%)
Sep 25, 2023
0.4500
0.4742
0.4451
0.4650
95,525
+0.01(+1.62%)
Sep 22, 2023
0.4700
0.4899
0.4502
0.4576
195,924
-0.00(-0.52%)
Sep 21, 2023
0.4800
0.4990
0.4500
0.4600
812,472
-0.01(-2.13%)
Sep 20, 2023
0.4440
0.4780
0.4300
0.4700
835,591
+0.02(+5.17%)
Sep 19, 2023
0.4300
0.4500
0.4229
0.4469
321,775
+0.01(+3.45%)
Sep 18, 2023
0.4101
0.4440
0.4101
0.4320
331,027
+0.00(+0.58%)
Sep 15, 2023
0.4060
0.4300
0.3900
0.4295
415,671
+0.04(+11.10%)
Sep 14, 2023
0.4199
0.4199
0.3760
0.3866
315,377
-0.03(-6.17%)
Sep 13, 2023
0.4000
0.4200
0.3752
0.4120
337,027
-0.00(-0.82%)
Sep 12, 2023
0.4000
0.4200
0.4000
0.4154
183,051
-0.00(-1.10%)
Sep 11, 2023
0.4300
0.4398
0.4013
0.4200
264,884
-0.01(-1.18%)
Sep 08, 2023
0.4310
0.4390
0.4051
0.4250
467,495
-0.01(-1.62%)
Sep 07, 2023
0.4710
0.4790
0.4302
0.4320
436,159
-0.05(-10.93%)
Sep 06, 2023
0.4488
0.5225
0.4300
0.4850
2,584,696
+0.03(+7.04%)
Sep 05, 2023
0.4800
0.4950
0.4302
0.4531
384,164
-0.02(-4.00%)
Sep 01, 2023
0.4704
0.4996
0.4701
0.4720
414,460
+0.00(+0.43%)
Aug 31, 2023
0.5000
0.4990
0.4602
0.4700
299,075
-0.02(-3.09%)
Aug 30, 2023
0.5000
0.5190
0.4751
0.4850
219,462
-0.02(-3.90%)
Aug 29, 2023
0.4599
0.5100
0.4310
0.5047
1,047,026
+0.06(+12.46%)
Aug 28, 2023
0.4320
0.4490
0.4032
0.4488
212,325
-0.00(-0.49%)
Aug 25, 2023
0.4319
0.4800
0.4319
0.4510
497,519
-0.03(-7.01%)
Aug 24, 2023
0.4650
0.5260
0.4300
0.4850
2,691,957
+0.05(+10.40%)
Aug 23, 2023
0.3977
0.4599
0.3951
0.4393
810,955
+0.03(+7.15%)
Aug 22, 2023
0.3800
0.4291
0.3700
0.4100
722,647
+0.02(+5.67%)
Aug 21, 2023
0.3142
0.4299
0.3142
0.3880
2,822,523
+0.08(+25.16%)
Aug 18, 2023
0.3100
0.3420
0.3051
0.3100
95,900
-0.01(-2.39%)
Aug 17, 2023
0.3590
0.3699
0.3102
0.3176
712,121
-0.01(-1.82%)
Aug 16, 2023
0.3800
0.3800
0.2800
0.3235
854,872
-0.07(-17.05%)
Aug 15, 2023
0.3970
0.4055
0.3746
0.3900
337,551
-0.02(-6.02%)
Aug 14, 2023
0.3930
0.4199
0.3930
0.4150
194,701
+0.01(+3.75%)
Aug 11, 2023
0.4100
0.4210
0.3905
0.4000
184,660
-0.01(-2.20%)
Aug 10, 2023
0.4010
0.4248
0.4000
0.4090
153,965
-0.00(-0.24%)
Aug 09, 2023
0.4030
0.4200
0.3748
0.4100
473,653
-0.01(-2.22%)
Aug 08, 2023
0.4000
0.4199
0.3725
0.4193
492,829
+0.02(+4.82%)
Aug 07, 2023
0.4300
0.4590
0.4000
0.4000
816,656
-0.04(-9.50%)
Aug 04, 2023
0.4501
0.4800
0.4328
0.4420
528,644
-0.01(-2.21%)
Aug 03, 2023
0.4800
0.4899
0.4500
0.4520
391,994
-0.02(-5.14%)
Aug 02, 2023
0.4590
0.4949
0.4506
0.4765
404,510
+0.01(+1.38%)
Aug 01, 2023
0.4765
0.5000
0.4521
0.4700
588,733
-0.01(-1.61%)
Jul 31, 2023
0.5210
0.5224
0.4689
0.4777
638,592
-0.04(-8.31%)
Jul 28, 2023
0.5205
0.6000
0.4770
0.5210
1,807,447
-0.11(-17.30%)
Jul 27, 2023
0.4800
0.8950
0.4500
0.6300
12,381,989
+0.15(+31.25%)
Jul 26, 2023
0.5075
0.5075
0.4500
0.4800
273,407
-0.02(-3.52%)
Jul 25, 2023
0.4326
0.5099
0.4298
0.4975
627,630
+0.07(+15.67%)
Jul 24, 2023
0.4780
0.4780
0.4155
0.4301
433,975
-0.04(-9.07%)
Jul 21, 2023
0.5149
0.5450
0.4703
0.4730
326,942
-0.07(-12.41%)
Jul 20, 2023
0.5400
0.5900
0.5010
0.5400
700,619
-0.01(-1.82%)
Jul 19, 2023
0.5000
0.5725
0.4903
0.5500
1,082,678
+0.04(+7.30%)
Jul 18, 2023
0.4880
0.5370
0.4335
0.5126
563,878
+0.04(+7.92%)
Jul 17, 2023
0.4465
0.5000
0.3901
0.4750
1,027,667
+0.00(+0.00%)
Jul 14, 2023
0.5050
0.5050
0.4163
0.4750
2,242,517
-0.11(-19.07%)
Jul 13, 2023
0.6700
0.7888
0.5510
0.5869
33,901,944
+0.07(+12.65%)
Jul 12, 2023
0.3700
0.6500
0.3651
0.5210
9,374,643
+0.13(+31.90%)
Jul 11, 2023
0.3683
0.4300
0.3510
0.3950
929,151
+0.02(+5.05%)
Jul 10, 2023
0.3800
0.3990
0.3600
0.3760
470,017
-0.03(-6.47%)
Jul 07, 2023
0.3971
0.4500
0.3758
0.4020
1,277,499
-0.00(-0.47%)
Jul 06, 2023
0.4000
0.4175
0.3601
0.4039
1,874,155
-0.01(-2.67%)
Jul 05, 2023
0.4778
0.4778
0.3950
0.4150
4,792,049
-0.16(-28.45%)
Jul 03, 2023
0.2300
0.8200
0.2300
0.5800
121,006,384
+0.35(+156.64%)
Jun 30, 2023
0.2400
0.2469
0.2242
0.2260
90,072
-0.00(-2.04%)
Jun 29, 2023
0.2240
0.2486
0.2236
0.2307
253,082
+0.00(+0.52%)
Jun 28, 2023
0.2488
0.2488
0.2295
0.2295
48,967
-0.01(-4.37%)
Jun 27, 2023
0.2461
0.2461
0.2227
0.2400
107,750
+0.00(+0.00%)
Jun 26, 2023
0.2500
0.2549
0.2376
0.2400
86,855
+0.00(+0.00%)
Jun 23, 2023
0.2600
0.2881
0.2300
0.2400
404,203
-0.03(-11.11%)
Jun 22, 2023
0.2900
0.2900
0.2244
0.2700
2,402,367
-0.02(-6.90%)
Jun 21, 2023
0.3727
0.3727
0.2141
0.2900
987,496
-0.07(-18.31%)
Jun 20, 2023
0.3885
0.3885
0.3304
0.3550
98,018
+0.00(+1.11%)
Jun 16, 2023
0.4100
0.4100
0.3500
0.3511
363,008
-0.02(-5.11%)
Jun 15, 2023
0.4899
0.4899
0.3637
0.3700
687,123
-0.13(-25.64%)
Jun 14, 2023
0.4900
0.5498
0.4700
0.4976
147,092
-0.02(-4.36%)
Jun 13, 2023
0.5144
0.5371
0.4820
0.5203
67,202
+0.04(+7.95%)
Jun 12, 2023
0.4756
0.5010
0.4756
0.4820
4,090
+0.01(+2.34%)
Jun 09, 2023
0.4711
0.4946
0.4710
0.4710
2,188
+0.00(+0.00%)
Jun 08, 2023
0.4710
0.5200
0.4710
0.4710
1,891
+0.00(+0.00%)
Jun 07, 2023
0.4800
0.5000
0.4710
0.4710
8,300
+0.00(+0.00%)
Jun 06, 2023
0.5000
0.5100
0.4710
0.4710
6,947
-0.03(-5.80%)
Jun 05, 2023
0.5400
0.5500
0.5000
0.5000
13,407
+0.00(+0.20%)
Jun 02, 2023
0.5001
0.5400
0.4800
0.4990
14,094
-0.05(-9.27%)
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.