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
Avenue Therapeutics Inc
(NQ:
ATXI
)
3.750
-0.030 (-0.79%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Jun 4, 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 (%)
Jun 04, 2024
3.880
3.880
3.610
3.750
13,128
-0.03(-0.79%)
Jun 03, 2024
3.350
3.979
3.300
3.780
62,207
+0.34(+9.88%)
May 31, 2024
3.665
3.665
3.350
3.440
27,541
-0.17(-4.71%)
May 30, 2024
3.730
3.811
3.590
3.610
18,108
-0.12(-3.22%)
May 29, 2024
3.730
3.990
3.700
3.730
19,508
+0.02(+0.54%)
May 28, 2024
3.750
3.793
3.675
3.710
10,253
+0.09(+2.49%)
May 24, 2024
3.620
3.730
3.620
3.620
15,849
+0.00(+0.00%)
May 23, 2024
3.770
3.889
3.620
3.620
40,067
-0.09(-2.43%)
May 22, 2024
3.790
3.946
3.630
3.710
11,013
-0.09(-2.37%)
May 21, 2024
3.870
3.970
3.650
3.800
22,916
-0.01(-0.26%)
May 20, 2024
3.750
3.880
3.600
3.810
43,670
+0.08(+2.14%)
May 17, 2024
3.740
3.980
3.630
3.730
38,969
+0.10(+2.75%)
May 16, 2024
3.670
3.800
3.600
3.630
45,615
-0.02(-0.55%)
May 15, 2024
3.710
3.955
3.600
3.650
47,322
-0.19(-4.95%)
May 14, 2024
3.540
4.000
3.516
3.840
69,953
-0.11(-2.78%)
May 13, 2024
3.860
3.990
3.800
3.950
50,678
-0.05(-1.25%)
May 10, 2024
4.180
4.288
4.000
4.000
90,588
-0.15(-3.61%)
May 09, 2024
4.300
4.370
4.120
4.150
81,076
-0.25(-5.68%)
May 08, 2024
4.150
4.720
4.150
4.400
205,558
+0.20(+4.76%)
May 07, 2024
4.470
5.970
4.040
4.200
1,086,070
-0.31(-6.87%)
May 06, 2024
4.680
4.830
4.500
4.510
58,712
-0.27(-5.65%)
May 03, 2024
4.820
5.450
4.770
4.780
285,996
+0.01(+0.21%)
May 02, 2024
4.800
4.949
4.620
4.770
29,666
+0.01(+0.21%)
May 01, 2024
4.750
5.079
4.553
4.760
62,233
-0.25(-4.99%)
Apr 30, 2024
4.380
5.210
4.380
5.010
155,249
+0.50(+10.97%)
Apr 29, 2024
5.070
5.350
4.510
4.515
231,657
-1.69(-27.18%)
Apr 26, 2024
7.480
8.990
5.780
6.200
235,516
+6.08(+5199.15%)
Apr 25, 2024
0.0943
0.1200
0.0852
0.1170
10,223,493
+0.02(+24.07%)
Apr 24, 2024
0.1050
0.1050
0.0890
0.0943
12,471,805
-0.04(-29.63%)
Apr 23, 2024
0.1328
0.1350
0.1260
0.1340
283,384
+0.00(+3.00%)
Apr 22, 2024
0.1301
0.1375
0.1140
0.1301
1,608,604
+0.00(+0.08%)
Apr 19, 2024
0.1348
0.1377
0.1250
0.1300
323,345
-0.00(-3.42%)
Apr 18, 2024
0.1351
0.1373
0.1310
0.1346
295,195
-0.00(-0.37%)
Apr 17, 2024
0.1320
0.1390
0.1293
0.1351
814,076
+0.00(+2.74%)
Apr 16, 2024
0.1241
0.1350
0.1224
0.1315
428,362
+0.01(+5.20%)
Apr 15, 2024
0.1390
0.1400
0.1152
0.1250
2,318,681
-0.01(-7.75%)
Apr 12, 2024
0.1441
0.1446
0.1352
0.1355
267,339
-0.01(-4.04%)
Apr 11, 2024
0.1496
0.1550
0.1351
0.1412
1,223,843
-0.01(-5.61%)
Apr 10, 2024
0.1500
0.1510
0.1455
0.1496
302,354
+0.00(+1.84%)
Apr 09, 2024
0.1522
0.1522
0.1456
0.1469
819,134
-0.01(-4.30%)
Apr 08, 2024
0.1500
0.1548
0.1430
0.1535
1,128,503
+0.00(+3.16%)
Apr 05, 2024
0.1430
0.1500
0.1418
0.1488
626,255
+0.00(+1.22%)
Apr 04, 2024
0.1450
0.1550
0.1420
0.1470
318,544
-0.00(-1.34%)
Apr 03, 2024
0.1543
0.1580
0.1441
0.1490
743,023
-0.00(-0.67%)
Apr 02, 2024
0.1500
0.1502
0.1420
0.1500
677,990
-0.00(-0.07%)
Apr 01, 2024
0.1540
0.1560
0.1460
0.1501
575,989
+0.00(+1.76%)
Mar 28, 2024
0.1495
0.1585
0.1456
0.1475
799,429
-0.01(-3.34%)
Mar 27, 2024
0.1554
0.1554
0.1482
0.1526
495,501
+0.00(+1.06%)
Mar 26, 2024
0.1550
0.1561
0.1454
0.1510
1,145,141
-0.00(-2.58%)
Mar 25, 2024
0.1500
0.1600
0.1400
0.1550
2,770,769
+0.00(+2.51%)
Mar 22, 2024
0.1475
0.1575
0.1475
0.1512
1,584,613
-0.01(-4.49%)
Mar 21, 2024
0.1600
0.1619
0.1550
0.1583
291,096
-0.00(-0.06%)
Mar 20, 2024
0.1591
0.1670
0.1513
0.1584
873,462
-0.00(-1.00%)
Mar 19, 2024
0.1660
0.1700
0.1570
0.1600
796,915
+0.00(+0.00%)
Mar 18, 2024
0.1600
0.1672
0.1597
0.1600
753,663
+0.00(+1.59%)
Mar 15, 2024
0.1530
0.1750
0.1530
0.1575
2,485,000
+0.00(+1.61%)
Mar 14, 2024
0.1600
0.1628
0.1500
0.1550
2,203,845
-0.01(-8.23%)
Mar 13, 2024
0.1800
0.1825
0.1632
0.1689
1,824,840
-0.01(-3.43%)
Mar 12, 2024
0.1632
0.1850
0.1620
0.1749
2,919,842
+0.01(+7.96%)
Mar 11, 2024
0.1785
0.1785
0.1566
0.1620
4,009,928
-0.03(-15.62%)
Mar 08, 2024
0.1755
0.2000
0.1700
0.1920
6,741,357
+0.02(+10.09%)
Mar 07, 2024
0.1600
0.1749
0.1630
0.1744
1,649,225
+0.01(+4.49%)
Mar 06, 2024
0.1670
0.1798
0.1615
0.1669
2,290,764
-0.00(-0.65%)
Mar 05, 2024
0.1620
0.1696
0.1586
0.1680
2,268,134
+0.01(+5.86%)
Mar 04, 2024
0.1586
0.1669
0.1500
0.1587
3,014,942
+0.00(+0.76%)
Mar 01, 2024
0.1512
0.1600
0.1501
0.1575
1,121,947
+0.01(+3.82%)
Feb 29, 2024
0.1500
0.1548
0.1460
0.1517
685,707
+0.00(+0.07%)
Feb 28, 2024
0.1520
0.1570
0.1475
0.1516
872,841
-0.00(-1.88%)
Feb 27, 2024
0.1400
0.1599
0.1400
0.1545
1,420,005
+0.01(+5.10%)
Feb 26, 2024
0.1388
0.1480
0.1351
0.1470
1,464,020
+0.01(+9.29%)
Feb 23, 2024
0.1425
0.1461
0.1320
0.1345
1,697,963
-0.01(-5.41%)
Feb 22, 2024
0.1450
0.1488
0.1415
0.1422
2,056,667
-0.01(-4.82%)
Feb 21, 2024
0.1520
0.1520
0.1430
0.1494
1,248,202
+0.00(+0.27%)
Feb 20, 2024
0.1400
0.1544
0.1414
0.1490
1,121,078
+0.00(+2.19%)
Feb 16, 2024
0.1431
0.1539
0.1431
0.1458
1,041,361
-0.00(-1.02%)
Feb 15, 2024
0.1500
0.1530
0.1400
0.1473
461,119
+0.00(+0.61%)
Feb 14, 2024
0.1440
0.1465
0.1400
0.1464
596,208
+0.00(+1.24%)
Feb 13, 2024
0.1600
0.1600
0.1250
0.1446
1,043,315
-0.00(-3.21%)
Feb 12, 2024
0.1465
0.1500
0.1421
0.1494
1,564,724
+0.00(+3.25%)
Feb 09, 2024
0.1366
0.1482
0.1360
0.1447
1,093,898
+0.00(+2.77%)
Feb 08, 2024
0.1415
0.1415
0.1320
0.1408
954,279
+0.00(+3.53%)
Feb 07, 2024
0.1195
0.1390
0.1125
0.1360
3,779,826
+0.02(+13.33%)
Feb 06, 2024
0.1400
0.1429
0.1150
0.1200
7,983,308
-0.02(-13.04%)
Feb 05, 2024
0.1440
0.1440
0.1374
0.1380
990,623
-0.00(-1.57%)
Feb 02, 2024
0.1470
0.1527
0.1380
0.1402
1,398,566
-0.01(-4.50%)
Feb 01, 2024
0.1452
0.1530
0.1402
0.1468
1,289,236
-0.00(-0.81%)
Jan 31, 2024
0.1425
0.1520
0.1425
0.1480
1,139,968
-0.00(-1.33%)
Jan 30, 2024
0.1481
0.1543
0.1410
0.1500
1,029,804
-0.00(-0.99%)
Jan 29, 2024
0.1500
0.1580
0.1429
0.1515
1,377,110
+0.00(+1.00%)
Jan 26, 2024
0.1401
0.1563
0.1400
0.1500
2,992,553
+0.01(+6.08%)
Jan 25, 2024
0.1428
0.1449
0.1371
0.1414
1,164,124
-0.00(-2.42%)
Jan 24, 2024
0.1400
0.1499
0.1312
0.1449
1,876,461
+0.00(+2.84%)
Jan 23, 2024
0.1414
0.1420
0.1350
0.1409
1,577,483
-0.00(-0.77%)
Jan 22, 2024
0.1400
0.1470
0.1325
0.1420
3,830,734
+0.00(+1.36%)
Jan 19, 2024
0.1440
0.1459
0.1375
0.1401
1,335,877
-0.00(-3.38%)
Jan 18, 2024
0.1410
0.1459
0.1378
0.1450
998,707
+0.00(+1.26%)
Jan 17, 2024
0.1502
0.1531
0.1360
0.1432
2,818,087
-0.01(-7.49%)
Jan 16, 2024
0.1800
0.1775
0.1420
0.1548
2,831,362
-0.02(-11.03%)
Jan 12, 2024
0.1760
0.1850
0.1623
0.1740
3,674,049
+0.00(+0.06%)
Jan 11, 2024
0.1700
0.1890
0.1650
0.1739
4,368,446
+0.00(+0.12%)
Jan 10, 2024
0.1885
0.1900
0.1689
0.1737
4,402,316
-0.01(-7.85%)
Jan 09, 2024
0.1848
0.1950
0.1810
0.1885
3,019,494
-0.01(-3.28%)
Jan 08, 2024
0.1972
0.2275
0.1775
0.1949
9,432,155
+0.01(+2.85%)
Jan 05, 2024
0.2429
0.2534
0.1818
0.1895
22,629,668
-0.15(-44.64%)
Jan 04, 2024
0.2850
0.3529
0.2421
0.3423
185,373,904
+0.17(+95.71%)
Jan 03, 2024
0.1613
0.1780
0.1613
0.1749
2,127,033
+0.01(+9.31%)
Jan 02, 2024
0.1750
0.1750
0.1515
0.1600
989,390
-0.00(-0.62%)
Dec 29, 2023
0.1636
0.1710
0.1610
0.1610
288,111
-0.00(-2.19%)
Dec 28, 2023
0.1600
0.1720
0.1600
0.1646
1,152,631
+0.00(+1.04%)
Dec 27, 2023
0.1566
0.1640
0.1504
0.1629
969,255
+0.00(+0.62%)
Dec 26, 2023
0.1448
0.1667
0.1410
0.1619
2,458,281
+0.02(+12.12%)
Dec 22, 2023
0.1418
0.1500
0.1415
0.1444
640,839
+0.00(+2.27%)
Dec 21, 2023
0.1454
0.1458
0.1403
0.1412
488,649
-0.00(-1.94%)
Dec 20, 2023
0.1475
0.1498
0.1420
0.1440
726,910
+0.00(+0.00%)
Dec 19, 2023
0.1500
0.1521
0.1429
0.1440
296,442
-0.01(-3.68%)
Dec 18, 2023
0.1500
0.1552
0.1380
0.1495
1,199,986
+0.00(+1.01%)
Dec 15, 2023
0.1559
0.1598
0.1456
0.1480
1,048,915
-0.00(-1.66%)
Dec 14, 2023
0.1420
0.1510
0.1381
0.1505
906,339
+0.01(+5.76%)
Dec 13, 2023
0.1520
0.1530
0.1378
0.1423
920,658
-0.01(-7.60%)
Dec 12, 2023
0.1440
0.1589
0.1348
0.1540
1,734,182
+0.02(+13.24%)
Dec 11, 2023
0.1528
0.1570
0.1302
0.1360
2,054,967
-0.02(-11.40%)
Dec 08, 2023
0.1500
0.1600
0.1410
0.1535
1,204,391
-0.00(-0.97%)
Dec 07, 2023
0.1746
0.1746
0.1400
0.1550
2,675,973
-0.01(-8.55%)
Dec 06, 2023
0.1710
0.1750
0.1610
0.1695
1,607,519
-0.00(-0.35%)
Dec 05, 2023
0.1876
0.1878
0.1650
0.1701
2,235,754
-0.01(-7.30%)
Dec 04, 2023
0.1900
0.2037
0.1823
0.1835
2,744,265
-0.01(-4.43%)
Dec 01, 2023
0.1896
0.2106
0.1800
0.1920
4,534,462
-0.02(-9.43%)
Nov 30, 2023
0.1999
0.2190
0.1700
0.2120
15,589,499
+0.04(+21.56%)
Nov 29, 2023
0.3000
0.3247
0.1729
0.1744
71,988,160
-0.01(-6.99%)
Nov 28, 2023
0.1985
0.1985
0.1750
0.1875
4,529,406
+0.00(+0.81%)
Nov 27, 2023
0.1900
0.1948
0.1765
0.1860
285,877
-0.00(-1.06%)
Nov 24, 2023
0.2000
0.2090
0.1800
0.1880
281,383
+0.00(+1.62%)
Nov 22, 2023
0.2000
0.2000
0.1800
0.1850
241,247
-0.01(-5.76%)
Nov 21, 2023
0.2010
0.2030
0.1900
0.1963
120,260
-0.00(-2.34%)
Nov 20, 2023
0.1998
0.2100
0.1950
0.2010
241,362
+0.00(+0.65%)
Nov 17, 2023
0.2000
0.2010
0.1870
0.1997
168,793
+0.00(+2.15%)
Nov 16, 2023
0.2000
0.2000
0.1800
0.1955
112,360
+0.01(+2.89%)
Nov 15, 2023
0.2016
0.2017
0.1800
0.1900
198,457
-0.01(-4.57%)
Nov 14, 2023
0.2050
0.2090
0.1820
0.1991
186,754
+0.00(+0.96%)
Nov 13, 2023
0.2233
0.2233
0.1950
0.1972
444,990
-0.03(-12.20%)
Nov 10, 2023
0.2281
0.2300
0.2000
0.2246
187,909
-0.01(-2.31%)
Nov 09, 2023
0.2400
0.2400
0.2150
0.2299
135,936
-0.00(-0.04%)
Nov 08, 2023
0.2250
0.2359
0.2200
0.2300
178,244
+0.00(+0.88%)
Nov 07, 2023
0.2317
0.2389
0.2250
0.2280
233,790
-0.01(-4.56%)
Nov 06, 2023
0.2400
0.2590
0.2245
0.2389
369,057
-0.01(-4.52%)
Nov 03, 2023
0.2500
0.2599
0.2350
0.2502
306,516
+0.01(+4.25%)
Nov 02, 2023
0.2594
0.2630
0.2310
0.2400
2,222,829
+0.01(+4.35%)
Nov 01, 2023
0.2584
0.2732
0.2280
0.2300
1,631,036
-0.00(-2.13%)
Oct 31, 2023
0.2400
0.2500
0.2250
0.2350
1,418,893
-0.12(-33.07%)
Oct 30, 2023
0.3848
0.3900
0.3333
0.3511
67,434
-0.03(-7.61%)
Oct 27, 2023
0.3746
0.4499
0.3400
0.3800
117,748
+0.03(+8.88%)
Oct 26, 2023
0.3800
0.3898
0.3411
0.3490
234,743
-0.04(-10.28%)
Oct 25, 2023
0.5100
0.5100
0.3890
0.3890
196,992
-0.11(-22.23%)
Oct 24, 2023
0.5910
0.5910
0.5002
0.5002
152,154
-0.10(-16.59%)
Oct 23, 2023
0.5700
0.5997
0.5701
0.5997
10,241
+0.00(+0.00%)
Oct 20, 2023
0.5990
0.5999
0.5722
0.5997
61,217
+0.01(+1.64%)
Oct 19, 2023
0.5640
0.5922
0.5410
0.5900
40,010
+0.02(+4.24%)
Oct 18, 2023
0.6000
0.6045
0.5620
0.5660
48,530
-0.04(-5.82%)
Oct 17, 2023
0.5901
0.6100
0.5901
0.6010
14,917
-0.00(-0.68%)
Oct 16, 2023
0.6058
0.6100
0.5701
0.6051
36,413
+0.01(+0.88%)
Oct 13, 2023
0.5901
0.6100
0.5800
0.5998
82,586
+0.02(+3.41%)
Oct 12, 2023
0.5817
0.6000
0.5602
0.5800
86,458
-0.03(-4.92%)
Oct 11, 2023
0.6300
0.6300
0.6030
0.6100
71,697
-0.02(-3.16%)
Oct 10, 2023
0.6003
0.6300
0.5868
0.6299
40,706
-0.00(-0.03%)
Oct 09, 2023
0.6750
0.6750
0.5997
0.6301
30,403
+0.01(+2.09%)
Oct 06, 2023
0.6100
0.6399
0.5535
0.6172
64,692
-0.02(-3.56%)
Oct 05, 2023
0.6800
0.7050
0.6400
0.6400
68,530
-0.04(-5.88%)
Oct 04, 2023
0.6850
0.7138
0.6700
0.6800
26,162
-0.02(-2.93%)
Oct 03, 2023
0.6400
0.7035
0.6400
0.7005
70,417
+0.01(+1.52%)
Oct 02, 2023
0.6300
0.7070
0.6300
0.6900
82,948
-0.02(-2.40%)
Sep 29, 2023
0.6500
0.7134
0.6500
0.7070
24,629
+0.04(+5.37%)
Sep 28, 2023
0.7000
0.7000
0.6657
0.6710
38,575
-0.02(-3.10%)
Sep 27, 2023
0.7000
0.7220
0.6702
0.6925
36,161
+0.01(+1.84%)
Sep 26, 2023
0.5674
0.7199
0.5620
0.6800
390,153
+0.12(+21.04%)
Sep 25, 2023
0.5530
0.5618
0.5448
0.5618
50,326
-0.01(-1.46%)
Sep 22, 2023
0.6053
0.6199
0.5390
0.5701
109,572
-0.04(-7.15%)
Sep 21, 2023
0.7299
0.7299
0.6111
0.6140
103,065
-0.10(-13.52%)
Sep 20, 2023
0.7700
0.7700
0.6900
0.7100
96,696
-0.07(-8.96%)
Sep 19, 2023
0.7600
0.8001
0.7510
0.7799
67,172
-0.02(-2.51%)
Sep 18, 2023
0.8230
0.8569
0.7800
0.8000
52,886
-0.03(-3.50%)
Sep 15, 2023
0.8200
0.8471
0.7788
0.8290
107,769
+0.00(+0.24%)
Sep 14, 2023
0.7693
0.8374
0.7693
0.8270
106,603
+0.04(+5.35%)
Sep 13, 2023
0.7810
0.8400
0.7810
0.7850
75,327
-0.01(-1.20%)
Sep 12, 2023
0.7600
0.8190
0.7600
0.7945
113,596
+0.07(+10.35%)
Sep 11, 2023
0.7700
0.7700
0.7200
0.7200
8,637
-0.03(-4.00%)
Sep 08, 2023
0.7012
0.7505
0.7012
0.7500
16,785
+0.02(+2.24%)
Sep 07, 2023
0.7300
0.7688
0.7120
0.7336
35,669
-0.01(-1.93%)
Sep 06, 2023
0.7400
0.7650
0.7300
0.7480
48,591
+0.01(+1.36%)
Sep 05, 2023
0.8000
0.8000
0.7300
0.7380
54,343
-0.05(-6.40%)
Sep 01, 2023
0.7900
0.8039
0.7800
0.7885
14,911
+0.01(+1.61%)
Aug 31, 2023
0.8200
0.8200
0.7700
0.7760
73,451
-0.06(-7.18%)
Aug 30, 2023
0.8230
0.8499
0.8000
0.8360
31,031
-0.03(-3.58%)
Aug 29, 2023
0.8300
0.8859
0.8300
0.8670
38,555
+0.01(+1.68%)
Aug 28, 2023
0.8327
0.8850
0.8252
0.8527
53,809
+0.02(+2.73%)
Aug 25, 2023
0.9000
0.9000
0.8300
0.8300
103,681
-0.06(-7.00%)
Aug 24, 2023
0.9400
0.9400
0.8801
0.8925
27,107
-0.01(-1.28%)
Aug 23, 2023
0.9300
0.9999
0.9041
0.9041
31,945
-0.04(-4.47%)
Aug 22, 2023
0.9610
0.9750
0.9300
0.9464
20,554
-0.01(-1.43%)
Aug 21, 2023
1.000
1.000
0.9501
0.9601
20,795
-0.00(-0.51%)
Aug 18, 2023
0.9300
0.9849
0.9300
0.9650
11,085
+0.04(+3.82%)
Aug 17, 2023
0.9500
1.030
0.9000
0.9295
46,255
-0.02(-2.16%)
Aug 16, 2023
0.9900
1.010
0.9289
0.9500
43,678
-0.05(-5.00%)
Aug 15, 2023
1.000
1.040
0.9850
1.000
41,063
-0.02(-2.37%)
Aug 14, 2023
1.050
1.050
1.000
1.024
18,174
-0.04(-3.37%)
Aug 11, 2023
1.070
1.070
1.010
1.060
21,602
-0.01(-0.93%)
Aug 10, 2023
1.100
1.100
1.040
1.070
14,562
+0.04(+3.87%)
Aug 09, 2023
1.025
1.070
1.025
1.030
10,504
-0.03(-2.82%)
Aug 08, 2023
1.020
1.060
1.010
1.060
20,425
+0.02(+1.92%)
Aug 07, 2023
1.050
1.080
1.010
1.040
23,261
+0.00(+0.00%)
Aug 04, 2023
1.060
1.091
1.040
1.040
34,933
-0.05(-4.59%)
Aug 03, 2023
1.050
1.100
1.050
1.090
79,970
+0.05(+4.81%)
Aug 02, 2023
1.050
1.074
1.030
1.040
54,359
+0.01(+0.97%)
Aug 01, 2023
1.090
1.090
1.000
1.030
587,962
-0.02(-1.90%)
Jul 31, 2023
1.050
1.070
1.030
1.050
16,821
-0.03(-2.78%)
Jul 28, 2023
1.050
1.090
1.020
1.080
50,152
+0.03(+2.86%)
Jul 27, 2023
1.120
1.140
1.050
1.050
30,354
-0.03(-2.78%)
Jul 26, 2023
1.140
1.160
1.080
1.080
37,315
-0.04(-3.57%)
Jul 25, 2023
1.080
1.150
1.080
1.120
155,605
+0.03(+2.83%)
Jul 24, 2023
1.120
1.160
1.020
1.089
188,189
-0.05(-4.46%)
Jul 21, 2023
1.170
1.190
1.100
1.140
108,155
-0.01(-0.87%)
Jul 20, 2023
1.180
1.205
1.120
1.150
149,226
-0.02(-1.71%)
Jul 19, 2023
1.190
1.220
1.160
1.170
27,856
-0.03(-2.09%)
Jul 18, 2023
1.150
1.200
1.150
1.195
81,876
+0.04(+3.02%)
Jul 17, 2023
1.200
1.220
1.148
1.160
167,472
-0.04(-3.09%)
Jul 14, 2023
1.210
1.250
1.150
1.197
134,379
-0.01(-1.07%)
Jul 13, 2023
1.140
1.240
1.120
1.210
244,649
+0.08(+7.08%)
Jul 12, 2023
1.140
1.150
1.130
1.130
12,908
-0.02(-1.74%)
Jul 11, 2023
1.150
1.150
1.130
1.150
18,727
+0.02(+1.77%)
Jul 10, 2023
1.120
1.150
1.120
1.130
14,162
-0.01(-0.88%)
Jul 07, 2023
1.141
1.150
1.122
1.140
19,468
+0.00(+0.00%)
Jul 06, 2023
1.150
1.150
1.140
1.140
7,206
-0.02(-1.72%)
Jul 05, 2023
1.130
1.160
1.130
1.160
13,802
+0.01(+0.63%)
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.