Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: PAANF )

0.0825 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 0.0691 0.0945 0.0683 0.0825 302,836 -0.00(-2.02%)
Jun 06, 2024 0.1010 0.1010 0.0800 0.0842 100,750 -0.00(-5.50%)
Jun 05, 2024 0.0710 0.0900 0.0710 0.0891 111,839 +0.01(+8.26%)
Jun 04, 2024 0.1000 0.1020 0.0800 0.0823 144,420 -0.01(-11.03%)
Jun 03, 2024 0.0950 0.1020 0.0820 0.0925 100,134 +0.00(+0.98%)
May 31, 2024 0.0760 0.0960 0.0760 0.0916 184,676 +0.00(+4.21%)
May 30, 2024 0.1000 0.1020 0.0824 0.0879 238,475 -0.01(-12.10%)
May 29, 2024 0.1000 0.1064 0.0900 0.1000 248,741 +0.00(+0.00%)
May 28, 2024 0.1000 0.1100 0.1000 0.1000 209,893 -0.01(-8.51%)
May 24, 2024 0.1118 0.1210 0.1075 0.1093 97,708 -0.00(-2.41%)
May 23, 2024 0.1360 0.1360 0.1100 0.1120 175,964 +0.00(+1.82%)
May 22, 2024 0.1170 0.1215 0.1100 0.1100 126,850 -0.01(-5.98%)
May 21, 2024 0.1075 0.1221 0.1075 0.1170 135,210 +0.00(+4.09%)
May 20, 2024 0.1088 0.1137 0.1075 0.1124 70,752 -0.00(-1.14%)
May 17, 2024 0.1200 0.1237 0.1078 0.1137 248,058 -0.01(-8.01%)
May 16, 2024 0.1260 0.1520 0.1196 0.1236 141,774 -0.01(-4.78%)
May 15, 2024 0.1290 0.1400 0.1230 0.1298 37,362 -0.01(-7.29%)
May 14, 2024 0.1440 0.1480 0.1300 0.1400 34,235 +0.01(+7.69%)
May 13, 2024 0.1497 0.1590 0.1292 0.1300 82,725 -0.01(-9.60%)
May 10, 2024 0.1370 0.1486 0.1320 0.1438 274,475 +0.00(+2.71%)
May 09, 2024 0.1546 0.1615 0.1397 0.1400 139,369 -0.02(-9.85%)
May 08, 2024 0.1475 0.1583 0.1414 0.1553 164,362 +0.02(+10.93%)
May 07, 2024 0.1500 0.1577 0.1270 0.1400 125,705 -0.00(-3.45%)
May 06, 2024 0.1407 0.1560 0.1379 0.1450 166,217 +0.00(+2.40%)
May 03, 2024 0.1282 0.1431 0.1170 0.1416 172,917 +0.02(+14.66%)
May 02, 2024 0.1159 0.1450 0.1159 0.1235 70,521 -0.00(-2.53%)
May 01, 2024 0.1430 0.1430 0.1235 0.1267 96,971 -0.00(-1.17%)
Apr 30, 2024 0.1268 0.1400 0.1213 0.1282 140,584 +0.00(+0.16%)
Apr 29, 2024 0.1145 0.1300 0.1078 0.1280 238,558 +0.02(+15.11%)
Apr 26, 2024 0.1000 0.1200 0.1000 0.1112 69,151 -0.01(-4.55%)
Apr 25, 2024 0.1130 0.1165 0.1000 0.1165 319,422 +0.00(+4.30%)
Apr 24, 2024 0.1200 0.1200 0.1050 0.1117 145,279 -0.00(-1.41%)
Apr 23, 2024 0.0950 0.1200 0.0950 0.1133 70,299 +0.01(+7.09%)
Apr 22, 2024 0.1000 0.1200 0.1000 0.1058 202,896 -0.00(-3.82%)
Apr 19, 2024 0.1001 0.1200 0.1001 0.1100 264,149 +0.00(+2.80%)
Apr 18, 2024 0.1000 0.1170 0.1000 0.1070 120,741 -0.00(-3.60%)
Apr 17, 2024 0.1221 0.1310 0.1078 0.1110 358,770 -0.01(-9.39%)
Apr 16, 2024 0.1270 0.1320 0.1221 0.1225 158,883 -0.00(-1.29%)
Apr 15, 2024 0.1267 0.1320 0.1200 0.1241 170,188 +0.00(+0.57%)
Apr 12, 2024 0.1200 0.1320 0.1195 0.1234 171,151 -0.00(-1.91%)
Apr 11, 2024 0.1170 0.1320 0.1170 0.1258 158,366 +0.01(+7.52%)
Apr 10, 2024 0.1200 0.1300 0.1113 0.1170 215,957 -0.01(-6.17%)
Apr 09, 2024 0.1100 0.1280 0.1100 0.1247 185,520 +0.00(+4.09%)
Apr 08, 2024 0.1345 0.1370 0.1100 0.1198 496,482 -0.01(-8.55%)
Apr 05, 2024 0.1440 0.1440 0.1276 0.1310 352,784 -0.00(-3.39%)
Apr 04, 2024 0.1470 0.1604 0.1317 0.1356 390,943 -0.01(-8.56%)
Apr 03, 2024 0.1700 0.1780 0.1401 0.1483 552,981 -0.02(-13.33%)
Apr 02, 2024 0.1890 0.1890 0.1650 0.1711 354,452 -0.00(-2.73%)
Apr 01, 2024 0.1700 0.1894 0.1700 0.1759 411,829 +0.00(+1.50%)
Mar 28, 2024 0.1748 0.1843 0.1696 0.1733 634,768 -0.00(-0.63%)
Mar 27, 2024 0.2183 0.2300 0.1650 0.1744 938,481 -0.05(-21.09%)
Mar 26, 2024 0.2474 0.2480 0.2200 0.2210 478,728 -0.02(-9.50%)
Mar 25, 2024 0.2700 0.2832 0.2392 0.2442 997,183 -0.03(-9.56%)
Mar 22, 2024 0.3148 0.3149 0.2660 0.2700 687,495 -0.04(-12.76%)
Mar 21, 2024 0.3398 0.3470 0.3000 0.3095 678,632 -0.02(-6.95%)
Mar 20, 2024 0.3397 0.3470 0.3216 0.3326 443,353 +0.00(+0.27%)
Mar 19, 2024 0.3450 0.3450 0.3100 0.3317 403,652 -0.00(-0.18%)
Mar 18, 2024 0.3775 0.4000 0.3244 0.3323 1,104,825 -0.01(-3.96%)
Mar 15, 2024 0.3642 0.3736 0.3400 0.3460 917,351 -0.01(-2.51%)
Mar 14, 2024 0.3663 0.3760 0.3500 0.3549 543,425 +0.00(+1.40%)
Mar 13, 2024 0.3585 0.3585 0.3450 0.3500 425,605 +0.00(+0.37%)
Mar 12, 2024 0.3528 0.3584 0.3400 0.3487 323,587 -0.00(-0.03%)
Mar 11, 2024 0.3570 0.3570 0.3450 0.3488 307,333 -0.01(-2.27%)
Mar 08, 2024 0.3487 0.3569 0.3230 0.3569 107,043 +0.01(+3.36%)
Mar 07, 2024 0.3500 0.3720 0.3270 0.3453 168,118 +0.00(+0.00%)
Mar 06, 2024 0.3260 0.3499 0.3260 0.3453 82,387 +0.01(+3.41%)
Mar 05, 2024 0.3200 0.3339 0.3070 0.3339 52,345 +0.00(+1.21%)
Mar 04, 2024 0.3342 0.3565 0.3120 0.3299 160,498 -0.01(-1.67%)
Mar 01, 2024 0.2800 0.3434 0.2800 0.3355 123,624 +0.05(+18.80%)
Feb 29, 2024 0.2701 0.2992 0.2670 0.2824 93,068 -0.02(-5.61%)
Feb 28, 2024 0.2800 0.3017 0.2800 0.2992 269,317 +0.01(+4.40%)
Feb 27, 2024 0.3000 0.3144 0.2800 0.2866 182,278 -0.02(-6.40%)
Feb 26, 2024 0.3000 0.3200 0.2972 0.3062 239,830 -0.02(-6.79%)
Feb 23, 2024 0.3027 0.3308 0.2940 0.3285 118,898 +0.03(+8.77%)
Feb 22, 2024 0.3000 0.3097 0.2460 0.3020 826,706 -0.00(-0.76%)
Feb 21, 2024 0.3250 0.3296 0.3000 0.3043 344,012 -0.02(-7.08%)
Feb 20, 2024 0.3385 0.3520 0.3250 0.3275 270,890 -0.01(-2.96%)
Feb 16, 2024 0.3350 0.3520 0.3350 0.3375 119,546 +0.00(+0.75%)
Feb 15, 2024 0.3300 0.3500 0.3300 0.3350 160,422 +0.00(+1.36%)
Feb 14, 2024 0.3520 0.3520 0.3305 0.3305 396,390 -0.02(-5.36%)
Feb 13, 2024 0.3750 0.3750 0.3490 0.3492 276,208 -0.00(-0.91%)
Feb 12, 2024 0.3500 0.3880 0.3500 0.3524 248,392 -0.02(-4.37%)
Feb 09, 2024 0.3800 0.3800 0.3500 0.3685 343,722 +0.00(+0.27%)
Feb 08, 2024 0.3850 0.3850 0.3600 0.3675 349,827 -0.01(-3.54%)
Feb 07, 2024 0.3960 0.3960 0.3707 0.3810 198,889 +0.00(+0.87%)
Feb 06, 2024 0.3600 0.3900 0.3600 0.3777 306,802 +0.02(+4.92%)
Feb 05, 2024 0.3854 0.4100 0.3600 0.3600 536,481 -0.03(-8.16%)
Feb 02, 2024 0.4197 0.4430 0.3850 0.3920 548,720 -0.03(-6.98%)
Feb 01, 2024 0.4430 0.4430 0.4100 0.4214 555,704 +0.01(+2.78%)
Jan 31, 2024 0.4290 0.4500 0.4050 0.4100 644,931 -0.02(-4.18%)
Jan 30, 2024 0.4522 0.4750 0.4000 0.4279 1,199,360 -0.02(-4.34%)
Jan 29, 2024 0.4450 0.4500 0.4200 0.4473 1,474,441 +0.03(+6.50%)
Jan 26, 2024 0.4135 0.4294 0.4100 0.4200 853,852 +0.01(+2.16%)
Jan 25, 2024 0.4180 0.4180 0.3851 0.4111 714,742 +0.01(+2.77%)
Jan 24, 2024 0.4000 0.4029 0.3700 0.4000 792,774 +0.02(+5.26%)
Jan 23, 2024 0.3769 0.3843 0.3470 0.3800 1,236,268 +0.01(+2.40%)
Jan 22, 2024 0.3839 0.3850 0.3380 0.3711 780,599 +0.01(+3.08%)
Jan 19, 2024 0.3850 0.3950 0.3500 0.3600 1,182,111 -0.01(-3.49%)
Jan 18, 2024 0.4000 0.4090 0.3666 0.3730 562,792 -0.03(-6.52%)
Jan 17, 2024 0.4250 0.4250 0.3923 0.3990 668,675 -0.01(-2.83%)
Jan 16, 2024 0.4500 0.4501 0.3999 0.4106 1,868,932 -0.00(-0.77%)
Jan 12, 2024 0.3933 0.4143 0.3750 0.4138 914,038 +0.03(+6.43%)
Jan 11, 2024 0.4160 0.4300 0.3700 0.3888 530,487 -0.03(-6.54%)
Jan 10, 2024 0.4299 0.4500 0.4160 0.4160 474,115 -0.01(-1.23%)
Jan 09, 2024 0.4384 0.4910 0.4176 0.4212 562,725 -0.03(-7.10%)
Jan 08, 2024 0.4306 0.4969 0.4124 0.4534 554,993 +0.04(+9.94%)
Jan 05, 2024 0.4868 0.4868 0.4000 0.4124 160,102 -0.00(-0.55%)
Jan 04, 2024 0.4172 0.4799 0.4015 0.4147 93,920 +0.06(+17.38%)
Jan 03, 2024 0.4300 0.4300 0.3533 0.3533 17,581 -0.07(-17.01%)
Jan 02, 2024 0.4257 0.4257 0.3265 0.4257 2,200 +0.01(+3.40%)
Dec 28, 2023 0.4117 1,000 +0.01(+1.45%)
Dec 27, 2023 0.4058 0.4058 0.4058 0.4058 250 -0.02(-4.20%)
Dec 22, 2023 0.4236 0 +0.02(+5.90%)
Dec 21, 2023 0.4024 0.4024 0.4000 0.4000 1,400 -0.02(-4.49%)
Dec 20, 2023 0.4024 0.4188 0.4024 0.4188 513 +0.03(+8.39%)
Dec 19, 2023 0.3864 0.3864 0.3864 0.3864 650 +0.04(+10.72%)
Dec 18, 2023 0.3490 0.3490 0.3490 0.3490 4,000 +0.02(+4.77%)
Dec 15, 2023 0.3318 0.3331 0.3246 0.3331 24,800 -0.01(-2.26%)
Dec 14, 2023 0.3408 0.3408 0.3408 0.3408 29,265 +0.01(+1.73%)
Dec 13, 2023 0.3350 0.3350 0.3350 0.3350 270 +0.01(+2.82%)
Dec 12, 2023 0.3258 0.3258 0.3258 0.3258 106 -0.01(-2.75%)
Dec 08, 2023 0.3350 0 -0.01(-2.76%)
Nov 30, 2023 0.3445 40 -0.02(-4.57%)
Nov 29, 2023 0.3610 0.3610 0.3610 0.3610 15,000 +0.00(+0.64%)
Nov 28, 2023 0.3587 0.3587 0.3587 0.3587 440 +0.01(+3.19%)
Nov 27, 2023 0.3350 0.3476 0.3350 0.3476 740 +0.01(+3.76%)
Nov 24, 2023 0.3350 0.4235 0.3350 0.3350 16,425 -0.02(-4.75%)
Nov 22, 2023 0.3517 0.3517 0.3517 0.3517 220 -0.01(-3.33%)
Nov 21, 2023 0.3536 0.3638 0.3536 0.3638 4,428 -0.02(-5.16%)
Nov 20, 2023 0.3929 0.3929 0.3836 0.3836 3,532 +0.03(+7.97%)
Nov 16, 2023 0.3553 0 +0.01(+4.16%)
Nov 08, 2023 0.3411 1 -0.00(-0.70%)
Nov 07, 2023 0.3491 0.3491 0.3435 0.3435 11,500 -0.02(-6.78%)
Nov 03, 2023 0.3685 0 +0.01(+1.49%)
Nov 02, 2023 0.4206 0.4206 0.3631 0.3631 600 -0.05(-11.72%)
Oct 31, 2023 0.4113 100 +0.01(+2.34%)
Oct 30, 2023 0.4019 0.4019 0.4019 0.4019 2,700 +0.02(+5.82%)
Oct 27, 2023 0.3784 0.3798 0.3784 0.3798 24,000 +0.02(+5.50%)
Oct 25, 2023 0.3600 0 -0.01(-2.76%)
Oct 24, 2023 0.3627 0.3702 0.3493 0.3702 1,420 +0.06(+19.42%)
Oct 20, 2023 0.3100 20 +0.00(+0.10%)
Oct 19, 2023 0.3097 0.3097 0.3097 0.3097 900 +0.01(+4.31%)
Oct 17, 2023 0.2969 0 -0.04(-12.24%)
Oct 16, 2023 0.3383 0.3383 0.3383 0.3383 100 +0.03(+8.26%)
Oct 12, 2023 0.3125 0 +0.00(+0.00%)
Oct 11, 2023 0.3168 0.3168 0.2895 0.3125 2,280 -0.02(-6.66%)
Oct 10, 2023 0.3348 0.3348 0.3348 0.3348 1,150 -0.04(-10.05%)
Oct 06, 2023 0.3722 0 +0.12(+46.59%)
Oct 05, 2023 0.2539 0.2539 0.2539 0.2539 100 -0.07(-21.54%)
Oct 04, 2023 0.3236 0.3236 0.3236 0.3236 125 +0.03(+8.96%)
Oct 03, 2023 0.2970 0.2970 0.2970 0.2970 5,000 -0.04(-12.36%)
Sep 29, 2023 0.3389 0 +0.04(+13.61%)
Sep 28, 2023 0.2983 0.2983 0.2983 0.2983 1,450 -0.01(-4.42%)
Sep 26, 2023 0.3121 0 -0.01(-4.53%)
Sep 25, 2023 0.1500 0.3269 0.1500 0.3269 2,071 -0.01(-3.14%)
Sep 22, 2023 0.3375 0.3375 0.3375 0.3375 665 -0.01(-3.57%)
Sep 21, 2023 0.3575 0.3575 0.3500 0.3500 5,475 -0.05(-13.13%)
Sep 19, 2023 0.4029 0 +0.01(+1.95%)
Sep 12, 2023 0.3952 0 -0.02(-5.73%)
Sep 11, 2023 0.4917 0.4917 0.3956 0.4192 1,200 -0.00(-0.21%)
Sep 08, 2023 0.4134 0.4369 0.4134 0.4201 600 -0.01(-2.44%)
Sep 06, 2023 0.4306 0 -0.00(-1.01%)
Sep 01, 2023 0.4350 0 +0.01(+2.69%)
Aug 30, 2023 0.4236 250 -0.03(-5.87%)
Aug 25, 2023 0.4500 0 +0.02(+4.92%)
Aug 24, 2023 0.4289 0.4289 0.4289 0.4289 100 +0.08(+22.54%)
Aug 22, 2023 0.3500 0 -0.03(-7.80%)
Aug 21, 2023 0.3796 0.3796 0.3796 0.3796 100 -0.04(-9.92%)
Aug 18, 2023 0.4214 0.4214 0.4214 0.4214 500 +0.00(+0.00%)
Aug 17, 2023 0.3963 0.4214 0.3963 0.4214 3,100 +0.08(+24.93%)
Aug 16, 2023 0.3373 0.3373 0.3373 0.3373 600 -0.04(-11.47%)
Aug 14, 2023 0.3810 0 +0.01(+1.36%)
Aug 11, 2023 0.3758 0.3759 0.3758 0.3759 2,600 +0.04(+12.44%)
Aug 09, 2023 0.3343 0 +0.00(+0.00%)
Aug 08, 2023 0.3344 0.3344 0.3343 0.3343 750 +0.03(+11.43%)
Aug 07, 2023 0.2927 0.3000 0.2927 0.3000 3,500 -0.05(-14.72%)
Aug 04, 2023 0.3518 0.3518 0.3518 0.3518 150 -0.02(-6.39%)
Aug 03, 2023 0.3324 0.3758 0.3324 0.3758 1,800 +0.05(+14.99%)
Aug 02, 2023 0.3268 0.3268 0.3268 0.3268 657 -0.04(-10.47%)
Aug 01, 2023 0.3650 0.3650 0.3650 0.3650 3,134 +0.07(+24.66%)
Jul 31, 2023 0.3108 0.3108 0.2928 0.2928 250 -0.06(-17.64%)
Jul 28, 2023 0.3507 0.3555 0.3507 0.3555 700 +0.01(+1.69%)
Jul 27, 2023 0.3289 0.3496 0.3289 0.3496 984 +0.01(+2.67%)
Jul 26, 2023 0.3178 0.3405 0.3178 0.3405 2,579 +0.00(+0.03%)
Jul 25, 2023 0.3404 0.3421 0.3404 0.3404 360 +0.01(+2.87%)
Jul 24, 2023 0.3309 0.3309 0.3309 0.3309 108 +0.04(+13.01%)
Jul 21, 2023 0.2928 0.2928 0.2928 0.2928 400 -0.03(-8.53%)
Jul 20, 2023 0.3201 0.3201 0.2927 0.3201 300 -0.03(-7.65%)
Jul 18, 2023 0.3466 0 -0.01(-1.53%)
Jul 14, 2023 0.3520 0 -0.00(-0.73%)
Jul 13, 2023 0.2927 0.3546 0.2927 0.3546 21,263 -0.01(-1.88%)
Jul 12, 2023 0.3614 0.3614 0.3614 0.3614 468 +0.03(+9.52%)
Jul 11, 2023 0.3594 0.3594 0.3300 0.3300 9,000 +0.00(+0.33%)
Jul 10, 2023 0.1501 0.3289 0.1501 0.3289 2,300 -0.04(-9.89%)
Jul 07, 2023 0.3650 0.3650 0.3650 0.3650 10,008 +0.01(+3.22%)
Jul 06, 2023 0.3536 0.3536 0.3536 0.3536 1,550 -0.09(-19.89%)
Jul 05, 2023 0.4527 0.4530 0.4414 0.4414 5,145 -0.05(-9.92%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.