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
Novaccess Global Inc
(OP:
XSNX
)
0.0099
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Sep 20, 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, 2022
0.3800
0.3800
0.2700
0.3800
4,579
-0.02(-4.40%)
May 27, 2022
0.3500
0.3975
0.3200
0.3975
9,774
+0.13(+47.22%)
May 25, 2022
0.2700
3
-0.03(-10.00%)
May 24, 2022
0.3000
0.3000
0.3000
0.3000
1,658
+0.00(+0.00%)
May 23, 2022
0.2970
0.3000
0.2970
0.3000
3,798
+0.00(+0.00%)
May 19, 2022
0.3000
84
+0.03(+11.11%)
May 18, 2022
0.2701
0.2701
0.2700
0.2700
2,482
-0.03(-10.00%)
May 17, 2022
0.2850
0.3000
0.2850
0.3000
1,540
+0.03(+11.11%)
May 16, 2022
0.2700
0.2700
0.2700
0.2700
103
+0.00(+0.00%)
May 13, 2022
0.2700
0.2700
0.2700
0.2700
387
+0.00(+0.00%)
May 12, 2022
0.2700
0.2700
0.2700
0.2700
480
+0.00(+0.00%)
May 11, 2022
0.2700
0.2700
0.2700
0.2700
170
-0.03(-9.09%)
May 10, 2022
0.2970
0.2970
0.2970
0.2970
1,700
+0.03(+10.00%)
May 09, 2022
0.2700
0.2700
0.2700
0.2700
145
-0.01(-3.57%)
May 06, 2022
0.3000
0.3000
0.2800
0.2800
1,975
+0.00(+0.00%)
May 05, 2022
0.2800
0.2800
0.2800
0.2800
575
-0.02(-6.67%)
May 04, 2022
0.2800
0.3000
0.2800
0.3000
2,815
+0.01(+3.45%)
May 03, 2022
0.2900
0.3000
0.2900
0.2900
7,261
+0.01(+3.57%)
May 02, 2022
0.2800
0.2800
0.2800
0.2800
205
-0.04(-12.50%)
Apr 29, 2022
0.3200
0.3200
0.3200
0.3200
512
+0.04(+14.29%)
Apr 27, 2022
0.2800
102
-0.20(-41.67%)
Apr 26, 2022
0.3525
0.4800
0.3525
0.4800
2,403
+0.17(+54.84%)
Apr 25, 2022
0.3210
0.3210
0.3100
0.3100
2,901
-0.01(-3.13%)
Apr 22, 2022
0.3200
0.3200
0.3200
0.3200
501
-0.01(-3.03%)
Apr 21, 2022
0.4700
0.4700
0.3300
0.3300
10,415
-0.14(-29.79%)
Apr 20, 2022
0.4700
0.4700
0.4700
0.4700
401
+0.04(+9.23%)
Apr 14, 2022
0.4303
11
+0.05(+11.77%)
Apr 13, 2022
0.3850
0.3850
0.3850
0.3850
2,100
+0.00(+0.00%)
Apr 12, 2022
0.4275
0.4275
0.3850
0.3850
832
+0.00(+0.00%)
Apr 11, 2022
0.4500
0.4500
0.3850
0.3850
358
-0.08(-18.09%)
Apr 08, 2022
0.4700
0.4700
0.4700
0.4700
440
+0.05(+12.17%)
Apr 07, 2022
0.4700
0.4700
0.4190
0.4190
2,508
-0.03(-6.89%)
Apr 04, 2022
0.4500
99
+0.07(+16.88%)
Mar 29, 2022
0.3850
1
-0.07(-14.44%)
Mar 28, 2022
0.4500
0.4500
0.4500
0.4500
1,801
+0.04(+9.76%)
Mar 22, 2022
0.4100
0
+0.02(+5.13%)
Mar 21, 2022
0.4000
0.4500
0.3900
0.3900
2,605
-0.06(-13.33%)
Mar 18, 2022
0.4500
0.4500
0.4500
0.4500
1,050
+0.05(+12.50%)
Mar 16, 2022
0.4000
10
-0.06(-12.57%)
Mar 15, 2022
0.4000
0.4575
0.4000
0.4575
10,270
-0.01(-2.66%)
Mar 09, 2022
0.4700
154
+0.16(+51.61%)
Mar 08, 2022
0.3100
0.3200
0.2700
0.3100
12,703
-0.01(-3.13%)
Mar 07, 2022
0.3200
0.3500
0.3200
0.3200
381
+0.04(+14.29%)
Mar 04, 2022
0.2800
0.2800
0.2800
0.2800
144
-0.11(-28.21%)
Mar 02, 2022
0.3900
111
+0.01(+2.63%)
Mar 01, 2022
0.3800
0.3800
0.3800
0.3800
3,215
-0.11(-22.45%)
Feb 28, 2022
0.4900
0.4900
0.4900
0.4900
1,002
+0.10(+25.64%)
Feb 24, 2022
0.3900
1
+0.02(+5.41%)
Feb 18, 2022
0.3700
13
-0.04(-9.78%)
Feb 17, 2022
0.4350
0.4350
0.4101
0.4101
2,024
-0.06(-12.47%)
Feb 15, 2022
0.4685
3
-0.03(-6.30%)
Feb 14, 2022
0.5000
0.5000
0.5000
0.5000
404
+0.00(+0.00%)
Feb 11, 2022
0.4100
0.5000
0.4100
0.5000
1,595
+0.10(+25.00%)
Feb 10, 2022
0.4000
0.4000
0.4000
0.4000
2,207
-0.13(-24.21%)
Feb 09, 2022
0.3816
0.5278
0.3816
0.5278
2,305
+0.17(+46.98%)
Feb 08, 2022
0.3591
0.3591
0.3591
0.3591
1,505
+0.01(+2.60%)
Feb 07, 2022
0.3500
0.3500
0.3500
0.3500
664
-0.06(-14.63%)
Feb 04, 2022
0.3900
0.4100
0.3900
0.4100
15,895
+0.01(+3.80%)
Feb 03, 2022
0.4000
0.3950
4,624
-0.01(-1.25%)
Feb 02, 2022
0.4000
0.4000
0.4000
0.4000
500
+0.04(+11.11%)
Feb 01, 2022
0.3600
0.4000
0.3600
0.3600
21,697
+0.01(+1.41%)
Jan 31, 2022
0.3600
0.3600
0.3545
0.3550
12,970
+0.01(+1.43%)
Jan 28, 2022
0.4000
0.4000
0.3300
0.3500
12,903
-0.02(-5.41%)
Jan 27, 2022
0.3820
0.4100
0.3300
0.3700
24,295
+0.05(+15.59%)
Jan 26, 2022
0.3500
0.3500
0.3200
0.3201
7,765
-0.02(-5.44%)
Jan 25, 2022
0.2750
0.3385
0.2500
0.3385
24,159
+0.04(+12.83%)
Jan 24, 2022
0.4000
0.4000
0.2802
0.3000
12,768
+0.02(+6.95%)
Jan 21, 2022
0.2805
0.2902
0.2805
0.2805
754
-0.02(-5.17%)
Jan 20, 2022
0.2958
0.2958
0.2958
0.2958
348
+0.01(+2.00%)
Jan 19, 2022
0.3000
0.3000
0.2900
0.2900
3,027
+0.00(+0.00%)
Jan 18, 2022
0.3225
0.3225
0.2900
0.2900
4,885
-0.02(-5.41%)
Jan 14, 2022
0.3066
0
+0.03(+9.46%)
Jan 13, 2022
0.2801
0.2801
0.2801
0.2801
104
+0.00(+0.00%)
Jan 12, 2022
0.2801
0.2801
0.2801
0.2801
545
-0.08(-22.19%)
Jan 11, 2022
0.3601
0.3601
0.2520
0.3600
13,087
-0.02(-6.18%)
Jan 10, 2022
0.3600
0.3980
0.3600
0.3837
1,203
+0.02(+5.50%)
Jan 07, 2022
0.3705
0.4100
0.3000
0.3637
19,043
+0.05(+16.91%)
Jan 05, 2022
0.3111
0.3111
0.3111
0
+0.01(+3.70%)
Jan 04, 2022
0.2920
0.3000
0.2920
0.3000
376
-0.05(-15.49%)
Dec 31, 2021
0.3550
0.3550
0.3550
8
+0.05(+18.33%)
Dec 30, 2021
0.3000
0.3590
0.3000
0.3000
7,308
+0.03(+12.78%)
Dec 29, 2021
0.2805
0.3589
0.2660
0.2660
5,109
+0.00(+0.38%)
Dec 28, 2021
0.2805
0.2805
0.2630
0.2650
1,014
-0.08(-24.29%)
Dec 27, 2021
0.3000
0.3698
0.2905
0.3500
14,328
+0.07(+24.78%)
Dec 23, 2021
0.2805
0.2805
0.2805
0.2805
3,574
-0.05(-14.46%)
Dec 22, 2021
0.2600
0.3279
0.2500
0.3279
4,150
+0.05(+17.11%)
Dec 21, 2021
0.3245
0.3280
0.2500
0.2800
14,008
-0.04(-13.85%)
Dec 20, 2021
0.2800
0.3500
0.2800
0.3250
11,889
-0.05(-12.40%)
Dec 17, 2021
0.4099
0.4099
0.3710
0.3710
1,865
+0.03(+7.32%)
Dec 16, 2021
0.3111
0.3500
0.3111
0.3457
11,325
-0.00(-1.23%)
Dec 14, 2021
0.3500
0.3500
0.3500
1
-0.04(-10.26%)
Dec 13, 2021
0.4300
0.4300
0.3900
0.3900
10,063
-0.02(-4.88%)
Dec 10, 2021
0.3901
0.4100
0.3901
0.4100
1,253
+0.01(+2.50%)
Dec 09, 2021
0.3702
0.4000
0.3552
0.4000
1,952
+0.00(+0.00%)
Dec 08, 2021
0.3270
0.4300
0.2925
0.4000
27,002
-0.03(-6.98%)
Dec 07, 2021
0.3310
0.4300
0.3020
0.4300
7,165
+0.01(+2.38%)
Dec 06, 2021
0.4400
0.4400
0.4200
0.4200
3,202
-0.03(-6.67%)
Dec 02, 2021
0.4500
0.4500
0.4500
0
-0.07(-13.43%)
Nov 30, 2021
0.5198
0.5198
0.5198
6
-0.00(-0.04%)
Nov 29, 2021
0.4610
0.5200
0.4610
0.5200
5,806
+0.03(+6.01%)
Nov 26, 2021
0.4905
0.4905
0.4905
0.4905
1,869
-0.01(-1.90%)
Nov 24, 2021
0.5000
0.5000
0.5000
0.5000
8,085
-0.02(-3.85%)
Nov 23, 2021
0.5000
0.5200
0.5000
0.5200
36,608
+0.00(+0.00%)
Nov 22, 2021
0.5200
0.5200
0.5000
0.5200
2,383
+0.00(+0.00%)
Nov 19, 2021
0.5200
0.5200
0.5200
0.5200
7,421
+0.00(+0.00%)
Nov 18, 2021
0.5400
0.5400
0.5200
0.5200
9,498
-0.02(-3.70%)
Nov 17, 2021
0.5400
0.5400
0.5000
0.5400
27,643
+0.04(+7.14%)
Nov 16, 2021
0.5400
0.5400
0.5002
0.5040
3,135
-0.05(-8.36%)
Nov 12, 2021
0.5500
0.5500
0.5500
4
-0.15(-21.43%)
Nov 11, 2021
0.5100
0.7000
0.5100
0.7000
4,351
+0.19(+37.25%)
Nov 10, 2021
0.5100
0.5100
17,404
+0.00(+0.00%)
Nov 09, 2021
0.5100
0.5100
0.5100
0.5100
201
-0.02(-4.58%)
Nov 08, 2021
0.5000
0.5345
0.5000
0.5345
6,078
+0.03(+6.90%)
Nov 05, 2021
0.5226
0.6000
0.5000
0.5000
5,658
-0.05(-9.84%)
Nov 04, 2021
0.7300
0.7400
0.5546
0.5546
9,738
-0.07(-10.58%)
Nov 03, 2021
0.6202
0.6202
0.6202
0.6202
1,200
-0.12(-16.19%)
Nov 01, 2021
0.7400
0.7400
0.7400
101
+0.00(+0.00%)
Oct 29, 2021
0.6201
0.7400
0.6201
0.7400
53,906
+0.09(+13.85%)
Oct 28, 2021
0.5005
0.6500
0.5005
0.6500
19,186
+0.05(+8.33%)
Oct 27, 2021
0.6000
0.6000
0.6000
0.6000
1,359
-0.04(-6.25%)
Oct 26, 2021
0.4961
0.6400
0.6400
42,150
+0.17(+36.17%)
Oct 25, 2021
0.5100
0.5100
0.4700
0.4700
3,593
-0.04(-7.84%)
Oct 22, 2021
0.5308
0.5900
0.5100
0.5100
9,231
-0.07(-12.45%)
Oct 21, 2021
0.4700
0.6515
0.4600
0.5825
79,434
+0.11(+23.94%)
Oct 20, 2021
0.4600
0.5299
0.3277
0.4700
52,180
-0.08(-14.53%)
Oct 19, 2021
0.4533
0.5499
0.4533
0.5499
1,959
+0.09(+18.67%)
Oct 18, 2021
0.5900
0.5900
0.4501
0.4634
11,391
-0.05(-9.14%)
Oct 14, 2021
0.5100
0.5100
0.5100
3
-0.04(-7.27%)
Oct 12, 2021
0.5500
0.5500
0.5500
35
+0.03(+5.06%)
Oct 11, 2021
0.5150
0.5235
0.5150
0.5235
260
-0.07(-11.27%)
Oct 08, 2021
0.6500
0.6500
0.5500
0.5900
11,692
-0.05(-7.81%)
Oct 07, 2021
0.6300
0.6400
0.5980
0.6400
21,474
-0.01(-1.54%)
Oct 06, 2021
0.4576
0.6500
0.4576
0.6500
16,202
+0.17(+36.04%)
Oct 05, 2021
0.4556
0.4901
0.4556
0.4778
3,795
-0.01(-2.49%)
Oct 04, 2021
0.4900
0.4900
0.4552
0.4900
1,354
+0.03(+5.56%)
Sep 30, 2021
0.4642
0.4642
0.4642
1
-0.08(-15.11%)
Sep 29, 2021
0.5500
0.6400
0.5468
0.5468
6,510
-0.00(-0.58%)
Sep 28, 2021
0.5500
0.5500
0.5500
0.5500
823
+0.01(+1.85%)
Sep 24, 2021
0.5400
0.5400
0.5400
14
-0.10(-15.29%)
Sep 23, 2021
0.4500
0.6400
0.4500
0.6375
13,048
+0.11(+20.28%)
Sep 22, 2021
0.5300
0.5300
0.5300
0.5300
1,011
+0.00(+0.00%)
Sep 21, 2021
0.5301
0.5301
0.5300
0.5300
3,134
+0.06(+13.49%)
Sep 20, 2021
0.5300
0.6400
0.4501
0.4670
6,089
-0.17(-27.03%)
Sep 17, 2021
0.5150
0.6450
0.4230
0.6400
19,326
+0.21(+47.81%)
Sep 16, 2021
0.4330
0.4400
0.4330
0.4330
2,802
-0.04(-8.94%)
Sep 15, 2021
0.4755
0.4755
0.4755
0.4755
566
-0.02(-4.90%)
Sep 14, 2021
0.4501
0.5000
0.4501
0.5000
14,907
+0.10(+24.94%)
Sep 13, 2021
0.5248
0.5248
0.4000
0.4002
9,064
-0.05(-11.68%)
Sep 10, 2021
0.4530
0.5299
0.4530
0.4531
6,782
-0.05(-9.38%)
Sep 09, 2021
0.5506
0.5506
0.5000
0.5000
4,155
+0.05(+10.50%)
Sep 08, 2021
0.4841
0.4900
0.4525
0.4525
3,347
-0.03(-7.01%)
Sep 07, 2021
0.4841
0.4866
0.4841
0.4866
473
-0.00(-0.18%)
Sep 03, 2021
0.4875
0.4875
0.4875
0.4875
152
-0.08(-13.72%)
Sep 02, 2021
0.6000
0.6000
0.5300
0.5650
2,110
-0.02(-2.59%)
Sep 01, 2021
0.5880
0.6000
0.5600
0.5800
13,401
-0.02(-3.35%)
Aug 31, 2021
0.5640
0.6001
0.5640
0.6001
681
-0.01(-1.61%)
Aug 30, 2021
0.5901
0.6099
0.5900
0.6099
3,191
-0.00(-0.02%)
Aug 27, 2021
0.5200
0.6500
0.5100
0.6100
26,039
+0.09(+17.31%)
Aug 26, 2021
0.4710
0.5200
0.4710
0.5200
13,856
+0.03(+5.05%)
Aug 25, 2021
0.5500
0.5500
0.4800
0.4950
6,026
-0.08(-13.54%)
Aug 24, 2021
0.5005
0.5725
0.5005
0.5725
809
-0.02(-2.97%)
Aug 23, 2021
0.5900
0.5900
0.5900
0.5900
192
-0.02(-3.28%)
Aug 20, 2021
0.6400
0.6400
0.4800
0.6100
13,631
-0.04(-5.86%)
Aug 19, 2021
0.6000
0.6480
0.5900
0.6480
35,032
+0.04(+7.13%)
Aug 18, 2021
0.5500
0.6100
0.5500
0.6049
5,549
+0.07(+14.13%)
Aug 17, 2021
0.5251
0.5300
0.5100
0.5300
1,710
-0.01(-1.85%)
Aug 16, 2021
0.5600
0.5600
0.5400
0.5400
14,884
+0.07(+14.63%)
Aug 13, 2021
0.5200
0.5200
0.4220
0.4711
16,549
-0.00(-0.82%)
Aug 12, 2021
0.4500
0.5000
0.4500
0.4750
6,523
-0.12(-20.57%)
Aug 10, 2021
0.5980
0.5980
0.5980
46
+0.04(+6.79%)
Aug 09, 2021
0.4817
0.6000
0.4817
0.5600
12,986
+0.08(+16.25%)
Aug 06, 2021
0.4210
0.4817
0.4210
0.4817
1,904
-0.05(-9.11%)
Aug 05, 2021
0.6000
0.6000
0.5300
0.5300
905
-0.02(-3.88%)
Aug 04, 2021
0.6690
0.6690
0.5514
0.5514
1,839
+0.03(+5.03%)
Aug 03, 2021
0.5274
0.5500
0.5000
0.5250
23,009
+0.04(+7.36%)
Aug 02, 2021
0.5750
0.5750
0.4800
0.4890
21,966
-0.16(-24.77%)
Jul 30, 2021
0.6875
0.6900
0.6499
0.6500
6,616
+0.02(+3.17%)
Jul 29, 2021
0.6900
0.6900
0.6300
0.6300
2,626
+0.06(+10.53%)
Jul 28, 2021
0.6900
0.7000
0.4800
0.5700
14,101
-0.14(-19.72%)
Jul 27, 2021
0.7400
0.7400
0.6000
0.7100
6,874
+0.03(+4.41%)
Jul 26, 2021
0.7350
0.7350
0.6800
0.6800
9,494
-0.04(-5.56%)
Jul 23, 2021
0.7000
0.7200
0.7000
0.7200
2,295
+0.00(+0.00%)
Jul 22, 2021
0.7195
0.7200
0.7195
0.7200
1,560
+0.00(+0.00%)
Jul 21, 2021
0.7300
0.7300
0.7200
0.7200
1,989
-0.03(-4.00%)
Jul 20, 2021
0.8199
0.8199
0.7500
0.7500
9,171
-0.03(-3.85%)
Jul 19, 2021
0.8600
0.9600
0.7500
0.7800
33,052
+0.03(+4.00%)
Jul 16, 2021
0.7501
0.8200
0.7500
0.7500
5,633
-0.05(-6.25%)
Jul 15, 2021
0.8400
0.8600
0.8000
0.8000
12,139
-0.04(-4.76%)
Jul 14, 2021
0.8000
0.8400
0.8000
0.8400
24,079
+0.11(+15.07%)
Jul 13, 2021
0.7600
0.7600
0.7200
0.7300
4,815
+0.01(+1.39%)
Jul 12, 2021
0.9000
0.9000
0.7200
0.7200
4,166
-0.00(-0.10%)
Jul 09, 2021
0.7300
0.8780
0.7207
0.7207
15,848
+0.01(+1.51%)
Jul 08, 2021
0.6601
0.7100
0.6601
0.7100
2,751
+0.03(+4.41%)
Jul 07, 2021
0.7001
0.7100
0.6800
0.6800
7,793
-0.03(-4.63%)
Jul 06, 2021
0.7001
0.9100
0.7001
0.7130
10,574
-0.04(-4.93%)
Jul 02, 2021
0.7301
0.7500
0.7300
0.7500
6,138
-0.03(-3.85%)
Jul 01, 2021
0.7150
0.8500
0.7000
0.7800
13,101
+0.05(+6.85%)
Jun 30, 2021
0.7000
0.7400
0.7000
0.7300
13,161
+0.09(+14.06%)
Jun 29, 2021
0.6999
0.6999
0.6400
0.6400
3,204
+0.01(+1.59%)
Jun 28, 2021
0.6150
0.6300
0.6150
0.6300
1,000
-0.01(-0.79%)
Jun 25, 2021
0.8900
0.8900
0.6350
0.6350
11,217
+0.01(+0.79%)
Jun 24, 2021
0.6400
0.6400
0.6300
0.6300
11,100
-0.02(-3.08%)
Jun 23, 2021
0.6900
0.6900
0.5501
0.6500
8,455
+0.08(+13.38%)
Jun 22, 2021
0.6700
0.6900
0.5733
0.5733
7,462
-0.10(-14.43%)
Jun 21, 2021
0.7000
0.7100
0.6700
0.6700
2,028
+0.00(+0.00%)
Jun 18, 2021
0.6700
0.6700
0.6700
0.6700
4,230
+0.09(+15.52%)
Jun 17, 2021
0.7900
0.9000
0.5800
0.5800
22,146
-0.22(-27.05%)
Jun 16, 2021
0.7000
0.9100
0.6900
0.7951
13,519
+0.11(+15.23%)
Jun 15, 2021
0.6990
0.6990
0.6900
0.6900
9,070
+0.11(+18.95%)
Jun 14, 2021
0.9700
0.9700
0.5801
0.5801
12,846
-0.08(-12.11%)
Jun 11, 2021
0.6700
0.6700
0.6500
0.6600
7,188
+0.03(+5.18%)
Jun 10, 2021
0.6000
0.6500
0.6000
0.6275
8,699
+0.02(+2.87%)
Jun 09, 2021
0.5400
0.6100
0.5400
0.6100
12,619
+0.06(+10.91%)
Jun 08, 2021
0.5399
0.5800
0.5300
0.5500
23,832
+0.07(+13.87%)
Jun 07, 2021
0.4830
0.4830
0.4830
0.4830
2,580
+0.00(+0.23%)
Jun 04, 2021
0.5440
0.5440
0.4819
0.4819
513
-0.03(-5.51%)
Jun 03, 2021
0.5100
0.5100
0.5100
0.5100
1,808
+0.03(+5.83%)
Jun 02, 2021
0.4200
0.5437
0.4200
0.4819
1,983
+0.04(+9.52%)
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.