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
(OP:
HCNWF
)
0.1278
+0.0102 (+8.67%)
Streaming Delayed Price
Updated: 3:35 PM EDT, May 17, 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 17, 2024
0.1190
0.1300
0.1190
0.1278
6,656
+0.01(+8.67%)
May 16, 2024
0.1268
0.1268
0.1170
0.1176
46,967
-0.00(-2.00%)
May 15, 2024
0.1190
0.1340
0.1180
0.1200
124,740
-0.00(-0.17%)
May 14, 2024
0.1210
0.1340
0.1200
0.1202
24,025
-0.00(-2.28%)
May 13, 2024
0.1400
0.1400
0.1200
0.1230
52,627
-0.00(-1.60%)
May 10, 2024
0.1239
0.1255
0.1220
0.1250
10,773
+0.00(+0.56%)
May 09, 2024
0.1295
0.1400
0.1192
0.1243
18,003
+0.00(+1.06%)
May 08, 2024
0.1283
0.1400
0.1220
0.1230
30,559
-0.01(-3.98%)
May 07, 2024
0.1270
0.1335
0.1270
0.1281
1,764
-0.01(-8.50%)
May 06, 2024
0.1371
0.1400
0.1240
0.1400
25,047
+0.00(+3.09%)
May 03, 2024
0.1437
0.1437
0.1330
0.1358
16,607
+0.01(+8.64%)
May 02, 2024
0.1370
0.1500
0.1230
0.1250
28,367
+0.00(+0.00%)
May 01, 2024
0.1110
0.1470
0.1110
0.1250
95,677
+0.01(+4.17%)
Apr 30, 2024
0.1166
0.1250
0.1100
0.1200
73,389
+0.00(+2.92%)
Apr 29, 2024
0.1166
0.1290
0.1166
0.1166
74,539
-0.00(-2.83%)
Apr 26, 2024
0.1100
0.1300
0.1100
0.1200
47,332
+0.01(+9.09%)
Apr 25, 2024
0.1110
0.1285
0.1100
0.1100
58,808
-0.00(-0.90%)
Apr 24, 2024
0.1220
0.1230
0.1100
0.1110
37,130
-0.01(-9.76%)
Apr 23, 2024
0.1230
0.1230
0.1100
0.1230
22,597
+0.01(+10.81%)
Apr 22, 2024
0.1188
0.1240
0.1100
0.1110
19,017
-0.00(-0.89%)
Apr 19, 2024
0.1230
0.1230
0.1120
0.1120
40,034
-0.01(-5.88%)
Apr 18, 2024
0.1245
0.1260
0.1130
0.1190
52,291
-0.00(-0.83%)
Apr 17, 2024
0.1300
0.1300
0.1200
0.1200
33,216
-0.00(-2.44%)
Apr 16, 2024
0.1399
0.1400
0.1210
0.1230
55,287
-0.01(-6.82%)
Apr 15, 2024
0.1490
0.1660
0.1300
0.1320
40,577
-0.03(-17.45%)
Apr 12, 2024
0.1555
0.1600
0.1420
0.1599
78,017
+0.01(+6.39%)
Apr 11, 2024
0.1910
0.1910
0.1503
0.1503
95,892
-0.03(-15.56%)
Apr 10, 2024
0.1766
0.1850
0.1680
0.1780
35,619
+0.01(+5.95%)
Apr 09, 2024
0.1785
0.1900
0.1650
0.1680
117,247
-0.01(-4.92%)
Apr 08, 2024
0.1406
0.1900
0.1350
0.1767
172,265
+0.04(+26.21%)
Apr 05, 2024
0.1210
0.1400
0.1200
0.1400
100,528
+0.02(+16.67%)
Apr 04, 2024
0.1240
0.1335
0.1200
0.1200
45,690
-0.01(-7.69%)
Apr 03, 2024
0.1233
0.1338
0.1233
0.1300
18,752
+0.01(+5.43%)
Apr 02, 2024
0.1210
0.1420
0.1180
0.1233
32,300
-0.00(-3.22%)
Apr 01, 2024
0.1255
1.110
0.1160
0.1274
53,897
+0.01(+10.78%)
Mar 28, 2024
0.1100
0.1475
0.1100
0.1150
223,720
+0.01(+7.68%)
Mar 27, 2024
0.0900
0.1090
0.0900
0.1068
57,223
+0.00(+4.09%)
Mar 26, 2024
0.1021
0.1090
0.1004
0.1026
39,354
-0.00(-2.29%)
Mar 25, 2024
0.1084
0.1100
0.1000
0.1050
56,682
-0.00(-2.33%)
Mar 22, 2024
0.1049
0.1100
0.1040
0.1075
36,396
+0.00(+2.67%)
Mar 21, 2024
0.1021
0.1074
0.1021
0.1047
25,480
-0.00(-0.10%)
Mar 20, 2024
0.1072
0.1072
0.1004
0.1048
53,596
-0.00(-1.87%)
Mar 19, 2024
0.1110
0.1110
0.1000
0.1068
51,742
-0.00(-0.09%)
Mar 18, 2024
0.1000
0.1125
0.1000
0.1069
24,620
+0.00(+2.10%)
Mar 15, 2024
0.1000
0.1087
0.1000
0.1047
28,500
+0.00(+3.66%)
Mar 14, 2024
0.1050
0.1100
0.1000
0.1010
84,162
-0.00(-3.81%)
Mar 13, 2024
0.1100
0.1100
0.1050
0.1050
68,920
-0.01(-4.55%)
Mar 12, 2024
0.1030
0.1100
0.1000
0.1100
165,643
+0.01(+10.00%)
Mar 11, 2024
0.1039
0.1100
0.1000
0.1000
56,640
-0.00(-1.57%)
Mar 08, 2024
0.1017
0.1100
0.1000
0.1016
62,484
-0.00(-4.24%)
Mar 07, 2024
0.1000
0.1100
0.1000
0.1061
216,981
+0.00(+1.05%)
Mar 06, 2024
0.1153
0.1153
0.1000
0.1050
127,943
-0.01(-4.72%)
Mar 05, 2024
0.1000
0.1153
0.1000
0.1102
41,963
+0.00(+1.57%)
Mar 04, 2024
0.1000
0.1120
0.1000
0.1085
103,126
+0.00(+1.40%)
Mar 01, 2024
0.1095
0.1120
0.1000
0.1070
44,902
-0.00(-2.73%)
Feb 29, 2024
0.1125
0.1125
0.1044
0.1100
49,609
+0.00(+3.29%)
Feb 28, 2024
0.1065
0.1100
0.1065
0.1065
62,094
-0.00(-2.20%)
Feb 27, 2024
0.1000
0.1120
0.1000
0.1089
32,112
-0.00(-1.71%)
Feb 26, 2024
0.1049
0.1155
0.1049
0.1108
316,916
+0.00(+2.88%)
Feb 23, 2024
0.1102
0.1200
0.1000
0.1077
73,856
+0.00(+1.13%)
Feb 22, 2024
0.1100
0.1165
0.1051
0.1065
110,333
-0.01(-7.39%)
Feb 21, 2024
0.1130
0.1200
0.1100
0.1150
60,763
-0.00(-3.44%)
Feb 20, 2024
0.1300
0.1300
0.1100
0.1191
72,511
+0.01(+5.31%)
Feb 16, 2024
0.1223
0.1223
0.1120
0.1131
63,345
+0.00(+2.82%)
Feb 15, 2024
0.1050
0.1250
0.1050
0.1100
56,899
+0.00(+1.85%)
Feb 14, 2024
0.1125
0.1250
0.1080
0.1080
19,922
-0.01(-10.00%)
Feb 13, 2024
0.1140
0.1270
0.1080
0.1200
93,631
+0.01(+5.26%)
Feb 12, 2024
0.1201
0.1290
0.1060
0.1140
125,832
-0.01(-11.63%)
Feb 09, 2024
0.1100
0.1290
0.1100
0.1290
24,580
+0.02(+17.27%)
Feb 08, 2024
0.1100
0.1300
0.1100
0.1100
45,278
-0.00(-3.51%)
Feb 07, 2024
0.1300
0.1300
0.1111
0.1140
11,550
-0.02(-12.31%)
Feb 06, 2024
0.1133
0.1300
0.1100
0.1300
16,735
+0.01(+7.00%)
Feb 05, 2024
0.1100
0.1300
0.1100
0.1215
14,908
-0.00(-2.02%)
Feb 02, 2024
0.1292
0.1300
0.1185
0.1240
31,248
+0.01(+4.64%)
Feb 01, 2024
0.1185
0.1376
0.1185
0.1185
15,151
-0.01(-5.58%)
Jan 31, 2024
0.1185
0.1327
0.1185
0.1255
8,936
+0.01(+4.58%)
Jan 30, 2024
0.1256
0.1352
0.1185
0.1200
13,349
-0.00(-3.07%)
Jan 29, 2024
0.1241
0.1285
0.1130
0.1238
20,733
+0.01(+4.38%)
Jan 26, 2024
0.1050
0.1352
0.1050
0.1186
25,073
-0.00(-3.18%)
Jan 25, 2024
0.1250
0.1352
0.1050
0.1225
164,683
+0.00(+2.08%)
Jan 24, 2024
0.1290
0.1290
0.1100
0.1200
146,954
-0.01(-6.98%)
Jan 23, 2024
0.1230
0.1290
0.1150
0.1290
184,508
+0.00(+2.95%)
Jan 22, 2024
0.1295
0.1295
0.1164
0.1253
16,772
-0.00(-3.24%)
Jan 19, 2024
0.1200
0.1295
0.1100
0.1295
54,670
+0.01(+6.85%)
Jan 18, 2024
0.1101
0.1400
0.1100
0.1212
45,438
+0.01(+8.02%)
Jan 17, 2024
0.1295
0.1295
0.1100
0.1122
223,572
-0.01(-10.31%)
Jan 16, 2024
0.1110
0.1430
0.1110
0.1251
138,370
-0.00(-3.77%)
Jan 12, 2024
0.1324
0.1430
0.1261
0.1300
54,832
-0.00(-1.52%)
Jan 11, 2024
0.1400
0.1428
0.1258
0.1320
54,161
+0.00(+1.54%)
Jan 10, 2024
0.1325
0.1410
0.1252
0.1300
149,419
-0.01(-4.41%)
Jan 09, 2024
0.1321
0.1502
0.1300
0.1360
133,916
+0.01(+4.62%)
Jan 08, 2024
0.1600
0.1600
0.1300
0.1300
182,869
-0.03(-18.75%)
Jan 05, 2024
0.1414
0.1600
0.1370
0.1600
59,936
+0.01(+5.26%)
Jan 04, 2024
0.1402
0.1600
0.1325
0.1520
155,476
+0.01(+8.57%)
Jan 03, 2024
0.1434
0.1434
0.1400
0.1400
18,135
+0.00(+0.00%)
Jan 02, 2024
0.1389
0.1550
0.1389
0.1400
67,916
-0.00(-3.11%)
Dec 29, 2023
0.1250
0.1540
0.1250
0.1445
131,391
+0.00(+2.12%)
Dec 28, 2023
0.1300
0.1500
0.1300
0.1415
138,120
-0.01(-5.67%)
Dec 27, 2023
0.1325
0.1500
0.1297
0.1500
153,413
+0.02(+17.19%)
Dec 26, 2023
0.1250
0.1500
0.1109
0.1280
305,516
-0.02(-14.67%)
Dec 22, 2023
0.1461
0.1633
0.1343
0.1500
223,414
+0.01(+6.38%)
Dec 21, 2023
0.1290
0.1600
0.1200
0.1410
279,341
+0.02(+20.31%)
Dec 20, 2023
0.1285
0.1285
0.1100
0.1172
231,579
-0.00(-2.25%)
Dec 19, 2023
0.1331
0.1475
0.1000
0.1199
661,727
-0.02(-14.36%)
Dec 18, 2023
0.1453
0.1453
0.1392
0.1400
104,284
+0.00(+0.00%)
Dec 15, 2023
0.1405
0.1575
0.1400
0.1400
247,157
-0.00(-3.45%)
Dec 14, 2023
0.1500
0.1560
0.1405
0.1450
229,025
-0.01(-3.33%)
Dec 13, 2023
0.1617
0.1617
0.1500
0.1500
234,375
-0.02(-9.09%)
Dec 12, 2023
0.1540
0.1750
0.1537
0.1650
107,987
+0.01(+4.10%)
Dec 11, 2023
0.1628
0.1798
0.1580
0.1585
202,290
-0.02(-11.94%)
Dec 08, 2023
0.1650
0.1800
0.1600
0.1800
74,230
+0.01(+8.50%)
Dec 07, 2023
0.1600
0.1808
0.1600
0.1659
101,979
-0.00(-2.41%)
Dec 06, 2023
0.1600
0.1808
0.1600
0.1700
41,609
+0.01(+4.62%)
Dec 05, 2023
0.1620
0.1869
0.1600
0.1625
150,743
-0.01(-7.14%)
Dec 04, 2023
0.1938
0.1938
0.1701
0.1750
94,377
-0.02(-10.53%)
Dec 01, 2023
0.2000
0.2000
0.1700
0.1956
165,307
+0.00(+1.45%)
Nov 30, 2023
0.1900
0.1998
0.1766
0.1928
77,135
+0.01(+3.49%)
Nov 29, 2023
0.1505
0.1900
0.1505
0.1863
106,961
+0.01(+8.06%)
Nov 28, 2023
0.1600
0.2000
0.1600
0.1724
66,838
+0.01(+3.23%)
Nov 27, 2023
0.1950
0.1950
0.1620
0.1670
91,823
-0.01(-7.38%)
Nov 24, 2023
0.1681
0.1950
0.1600
0.1803
31,559
+0.01(+6.06%)
Nov 22, 2023
0.1600
0.2000
0.1600
0.1700
66,559
+0.00(+2.22%)
Nov 21, 2023
0.2050
0.2050
0.1600
0.1663
44,728
-0.01(-7.35%)
Nov 20, 2023
0.1993
0.1993
0.1600
0.1795
111,172
-0.01(-3.49%)
Nov 17, 2023
0.1982
0.1982
0.1800
0.1860
25,176
-0.00(-2.11%)
Nov 16, 2023
0.1650
0.1900
0.1650
0.1900
119,066
+0.01(+5.56%)
Nov 15, 2023
0.1500
0.1900
0.1500
0.1800
46,002
+0.01(+5.88%)
Nov 14, 2023
0.1500
0.1900
0.1500
0.1700
125,628
+0.01(+6.58%)
Nov 13, 2023
0.1953
0.2075
0.1595
0.1595
115,105
-0.03(-15.83%)
Nov 10, 2023
0.1800
0.2073
0.1800
0.1895
36,311
-0.00(-0.05%)
Nov 09, 2023
0.1950
0.2100
0.1760
0.1896
64,460
+0.00(+1.39%)
Nov 08, 2023
0.1600
0.2100
0.1600
0.1870
38,277
-0.00(-1.27%)
Nov 07, 2023
0.2000
0.2087
0.1789
0.1894
243,897
-0.01(-5.44%)
Nov 06, 2023
0.2200
0.2200
0.2000
0.2003
81,670
-0.01(-4.62%)
Nov 03, 2023
0.2030
0.2219
0.2030
0.2100
88,363
+0.01(+3.45%)
Nov 02, 2023
0.2089
0.2153
0.1978
0.2030
98,370
+0.00(+0.50%)
Nov 01, 2023
0.2135
0.2150
0.1978
0.2020
193,492
-0.01(-5.61%)
Oct 31, 2023
0.2200
0.2392
0.1970
0.2140
269,397
-0.01(-4.12%)
Oct 30, 2023
0.2250
0.2489
0.2222
0.2232
174,193
-0.00(-2.11%)
Oct 27, 2023
0.2470
0.2758
0.2280
0.2280
112,200
-0.03(-10.87%)
Oct 26, 2023
0.2888
0.2888
0.2550
0.2558
31,110
-0.02(-8.84%)
Oct 25, 2023
0.2500
0.2806
0.2500
0.2806
79,824
+0.03(+10.04%)
Oct 24, 2023
0.2400
0.2770
0.2400
0.2550
84,490
+0.00(+1.80%)
Oct 23, 2023
0.2675
0.2860
0.2500
0.2505
360,746
-0.03(-9.24%)
Oct 20, 2023
0.2949
0.2997
0.2750
0.2760
277,260
-0.01(-3.77%)
Oct 19, 2023
0.3100
0.3100
0.2868
0.2868
201,147
-0.01(-4.40%)
Oct 18, 2023
0.3000
0.3290
0.2835
0.3000
250,470
-0.02(-6.54%)
Oct 17, 2023
0.3300
0.3500
0.3210
0.3210
46,163
-0.02(-6.71%)
Oct 16, 2023
0.3400
0.3483
0.3295
0.3441
58,407
+0.00(+1.18%)
Oct 13, 2023
0.3950
0.3950
0.3400
0.3401
71,098
-0.03(-8.08%)
Oct 12, 2023
0.4300
0.4300
0.3551
0.3700
127,252
-0.02(-5.83%)
Oct 11, 2023
0.3950
0.4400
0.3800
0.3929
54,924
-0.02(-5.03%)
Oct 10, 2023
0.3900
0.4433
0.3696
0.4137
365,715
+0.03(+8.84%)
Oct 09, 2023
0.3900
0.3900
0.3150
0.3801
41,347
+0.01(+3.97%)
Oct 06, 2023
0.3650
0.3900
0.3500
0.3656
70,387
+0.01(+1.95%)
Oct 05, 2023
0.3780
0.3780
0.3400
0.3586
24,380
+0.01(+3.05%)
Oct 04, 2023
0.3300
0.3727
0.3300
0.3480
39,083
+0.01(+2.17%)
Oct 03, 2023
0.3547
0.3549
0.3100
0.3406
96,266
-0.01(-4.06%)
Oct 02, 2023
0.3560
0.3560
0.3196
0.3550
91,182
+0.01(+2.13%)
Sep 29, 2023
0.3400
0.3528
0.3400
0.3476
67,772
+0.01(+2.24%)
Sep 28, 2023
0.3150
0.3409
0.3000
0.3400
131,677
+0.01(+1.49%)
Sep 27, 2023
0.3300
0.3605
0.3244
0.3350
134,967
+0.01(+1.52%)
Sep 26, 2023
0.3600
0.3600
0.3300
0.3300
149,112
-0.03(-9.59%)
Sep 25, 2023
0.3857
0.3700
0.3512
0.3650
52,384
+0.00(+0.39%)
Sep 22, 2023
0.4125
0.4500
0.3500
0.3636
132,929
-0.05(-11.10%)
Sep 21, 2023
0.3780
0.4100
0.3550
0.4090
116,162
+0.05(+13.11%)
Sep 20, 2023
0.3500
0.3722
0.3500
0.3616
54,185
+0.00(+0.44%)
Sep 19, 2023
0.3700
0.3931
0.3450
0.3600
135,865
-0.01(-2.70%)
Sep 18, 2023
0.3700
0.4000
0.3500
0.3700
241,679
+0.00(+0.00%)
Sep 15, 2023
0.3800
0.3975
0.3700
0.3700
157,909
-0.03(-7.50%)
Sep 14, 2023
0.4000
0.4200
0.3900
0.4000
90,557
-0.02(-4.76%)
Sep 13, 2023
0.4394
0.4442
0.4000
0.4200
43,986
-0.01(-1.18%)
Sep 12, 2023
0.4050
0.4400
0.4050
0.4250
24,269
+0.00(+0.66%)
Sep 11, 2023
0.4400
0.4400
0.4050
0.4222
103,587
+0.02(+5.55%)
Sep 08, 2023
0.4400
0.4515
0.4000
0.4000
226,932
-0.04(-8.28%)
Sep 07, 2023
0.4230
0.4485
0.4195
0.4361
90,994
-0.00(-0.34%)
Sep 06, 2023
0.4200
0.4588
0.4200
0.4376
71,777
-0.00(-0.55%)
Sep 05, 2023
0.4555
0.4600
0.4280
0.4400
84,033
-0.02(-5.17%)
Sep 01, 2023
0.4596
0.4778
0.4500
0.4640
33,163
-0.01(-1.28%)
Aug 31, 2023
0.4607
0.4781
0.4596
0.4700
12,418
-0.00(-0.09%)
Aug 30, 2023
0.4748
0.4810
0.4596
0.4704
26,149
-0.01(-2.85%)
Aug 29, 2023
0.4555
0.4900
0.4555
0.4842
17,210
+0.03(+6.79%)
Aug 28, 2023
0.4350
0.4757
0.4350
0.4534
56,961
-0.00(-0.50%)
Aug 25, 2023
0.4425
0.4590
0.4352
0.4557
32,059
+0.02(+5.44%)
Aug 24, 2023
0.4890
0.4890
0.4229
0.4322
177,682
-0.05(-10.85%)
Aug 23, 2023
0.5150
0.5150
0.4700
0.4848
158,074
-0.03(-5.86%)
Aug 22, 2023
0.4950
0.5150
0.4750
0.5150
60,344
+0.04(+7.29%)
Aug 21, 2023
0.5100
0.5100
0.4700
0.4800
81,307
-0.02(-4.00%)
Aug 18, 2023
0.5250
0.5250
0.4900
0.5000
25,331
+0.00(+0.56%)
Aug 17, 2023
0.4800
0.5200
0.4800
0.4972
38,322
-0.00(-0.20%)
Aug 16, 2023
0.5200
0.5500
0.4900
0.4982
122,371
-0.00(-0.36%)
Aug 15, 2023
0.5125
0.5389
0.4921
0.5000
20,223
-0.02(-4.32%)
Aug 14, 2023
0.5225
0.5800
0.4974
0.5226
167,164
-0.02(-3.02%)
Aug 11, 2023
0.5470
0.5789
0.5301
0.5389
59,665
-0.01(-1.48%)
Aug 10, 2023
0.4850
0.5482
0.4359
0.5470
239,696
+0.04(+7.25%)
Aug 09, 2023
0.5487
0.5600
0.5100
0.5100
94,005
-0.02(-3.77%)
Aug 08, 2023
0.6600
0.7000
0.5223
0.5300
365,288
-0.15(-22.28%)
Aug 07, 2023
0.6601
0.7293
0.6601
0.6819
294,907
+0.00(+0.00%)
Aug 04, 2023
0.6100
0.7100
0.6100
0.6819
704,320
+0.06(+9.33%)
Aug 03, 2023
0.6200
0.6723
0.5900
0.6237
182,346
+0.04(+7.53%)
Aug 02, 2023
0.5800
0.7360
0.5250
0.5800
613,778
+0.03(+4.88%)
Aug 01, 2023
0.4600
0.5768
0.4600
0.5530
239,002
+0.09(+20.22%)
Jul 31, 2023
0.4318
0.4600
0.4277
0.4600
86,366
+0.03(+6.98%)
Jul 28, 2023
0.4100
0.4500
0.4100
0.4300
41,538
-0.01(-1.38%)
Jul 27, 2023
0.4100
0.4448
0.4100
0.4360
53,699
+0.01(+2.59%)
Jul 26, 2023
0.4261
0.4517
0.4200
0.4250
86,030
-0.02(-4.88%)
Jul 25, 2023
0.4200
0.4607
0.4200
0.4468
30,458
-0.01(-1.39%)
Jul 24, 2023
0.4400
0.4607
0.4343
0.4531
87,045
+0.01(+2.67%)
Jul 21, 2023
0.4375
0.4600
0.4202
0.4413
115,688
-0.02(-4.07%)
Jul 20, 2023
0.4100
0.4605
0.4100
0.4600
112,367
+0.04(+10.79%)
Jul 19, 2023
0.4200
0.4497
0.4100
0.4152
229,535
-0.01(-3.44%)
Jul 18, 2023
0.4400
0.4600
0.4200
0.4300
331,671
-0.04(-7.63%)
Jul 17, 2023
0.4600
0.4800
0.4485
0.4655
181,658
+0.01(+1.20%)
Jul 14, 2023
0.4700
0.5000
0.4600
0.4600
138,257
-0.03(-6.22%)
Jul 13, 2023
0.5000
0.5135
0.4800
0.4905
312,482
-0.02(-4.29%)
Jul 12, 2023
0.5000
0.5250
0.5000
0.5125
179,403
+0.00(+0.49%)
Jul 11, 2023
0.5340
0.5450
0.5100
0.5100
71,254
-0.01(-1.98%)
Jul 10, 2023
0.5710
0.5710
0.5007
0.5203
214,983
-0.03(-5.88%)
Jul 07, 2023
0.5700
0.5770
0.5409
0.5528
145,963
-0.02(-3.02%)
Jul 06, 2023
0.5902
0.6000
0.5660
0.5700
60,148
+0.00(+0.00%)
Jul 05, 2023
0.6000
0.6000
0.5600
0.5700
96,627
-0.00(-0.02%)
Jul 03, 2023
0.5600
0.5900
0.5600
0.5701
20,486
+0.01(+1.80%)
Jun 30, 2023
0.5988
0.6000
0.5568
0.5600
77,873
-0.01(-1.75%)
Jun 29, 2023
0.5800
0.5854
0.5600
0.5700
67,131
-0.00(-0.59%)
Jun 28, 2023
0.5950
0.5964
0.5600
0.5734
135,407
+0.01(+2.37%)
Jun 27, 2023
0.5800
0.5800
0.5500
0.5601
125,176
-0.00(-0.87%)
Jun 26, 2023
0.5700
0.5831
0.5501
0.5650
137,266
-0.02(-2.69%)
Jun 23, 2023
0.5500
0.5806
0.5263
0.5806
130,544
+0.02(+3.68%)
Jun 22, 2023
0.5736
0.5978
0.5600
0.5600
97,392
-0.01(-2.37%)
Jun 21, 2023
0.5550
0.6206
0.5550
0.5736
77,919
-0.03(-4.21%)
Jun 20, 2023
0.6100
0.6100
0.5600
0.5988
206,105
+0.02(+3.24%)
Jun 16, 2023
0.6224
0.6446
0.5791
0.5800
161,401
-0.04(-6.92%)
Jun 15, 2023
0.5968
0.6390
0.5800
0.6231
86,608
+0.01(+2.15%)
Jun 14, 2023
0.6200
0.6599
0.5950
0.6100
140,709
-0.02(-2.97%)
Jun 13, 2023
0.5850
0.6596
0.5850
0.6287
139,532
+0.03(+4.78%)
Jun 12, 2023
0.6453
0.6514
0.5933
0.6000
208,584
-0.05(-7.89%)
Jun 09, 2023
0.6500
0.6930
0.6300
0.6514
189,970
-0.02(-2.78%)
Jun 08, 2023
0.6800
0.7100
0.6514
0.6700
144,855
-0.01(-1.47%)
Jun 07, 2023
0.6550
0.7223
0.6550
0.6800
79,514
+0.00(+0.73%)
Jun 06, 2023
0.6800
0.7200
0.6505
0.6751
83,381
-0.03(-3.65%)
Jun 05, 2023
0.7326
0.7450
0.7000
0.7007
212,740
-0.01(-1.31%)
Jun 02, 2023
0.7149
0.7499
0.6659
0.7100
304,977
+0.04(+6.48%)
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.