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
Green Stream Holdings Inc
(OP:
GSFI
)
0.0001
UNCHANGED
Last Price
Updated: 3:47 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 (%)
Jul 30, 2021
0.0470
0.0529
0.0410
0.0457
1,705,584
-0.00(-2.77%)
Jul 29, 2021
0.0600
0.0600
0.0460
0.0470
2,230,251
-0.00(-1.88%)
Jul 28, 2021
0.0395
0.0665
0.0395
0.0479
3,866,971
+0.01(+22.82%)
Jul 27, 2021
0.0490
0.0570
0.0378
0.0390
2,934,923
-0.01(-20.41%)
Jul 26, 2021
0.0602
0.0602
0.0443
0.0490
3,808,245
-0.01(-10.91%)
Jul 23, 2021
0.0560
0.0620
0.0550
0.0550
993,526
-0.00(-2.14%)
Jul 22, 2021
0.0620
0.0620
0.0550
0.0562
542,342
-0.00(-4.10%)
Jul 21, 2021
0.0600
0.0620
0.0555
0.0586
610,160
+0.00(+1.03%)
Jul 20, 2021
0.0590
0.0640
0.0580
0.0580
1,027,176
-0.00(-1.69%)
Jul 19, 2021
0.0581
0.0620
0.0580
0.0590
1,031,987
-0.00(-7.67%)
Jul 16, 2021
0.0639
0.0639
0.0565
0.0639
1,467,358
+0.00(+3.40%)
Jul 15, 2021
0.0590
0.0640
0.0578
0.0618
1,275,634
+0.00(+4.75%)
Jul 14, 2021
0.0650
0.0668
0.0570
0.0590
3,297,842
-0.00(-4.84%)
Jul 13, 2021
0.0593
0.0650
0.0570
0.0620
1,091,060
+0.01(+9.15%)
Jul 12, 2021
0.0643
0.0643
0.0561
0.0568
706,369
-0.00(-8.09%)
Jul 09, 2021
0.0689
0.0689
0.0510
0.0618
1,738,295
-0.00(-0.32%)
Jul 08, 2021
0.0691
0.0710
0.0620
0.0620
1,618,945
-0.00(-4.91%)
Jul 07, 2021
0.0900
0.0900
0.0652
0.0652
1,295,785
-0.01(-8.17%)
Jul 06, 2021
0.0779
0.0915
0.0700
0.0710
2,678,131
-0.00(-4.05%)
Jul 02, 2021
0.0900
0.1579
0.0643
0.0740
33,320,250
+0.00(+6.17%)
Jul 01, 2021
0.0652
0.0710
0.0650
0.0697
405,308
+0.00(+6.41%)
Jun 30, 2021
0.0699
0.0700
0.0653
0.0655
611,451
-0.00(-2.09%)
Jun 29, 2021
0.0660
0.0700
0.0660
0.0669
132,661
-0.00(-1.62%)
Jun 28, 2021
0.0662
0.0725
0.0658
0.0680
485,043
-0.00(-0.87%)
Jun 25, 2021
0.0651
0.0700
0.0651
0.0686
160,343
-0.00(-1.72%)
Jun 24, 2021
0.0700
0.0700
0.0650
0.0698
467,165
-0.00(-6.18%)
Jun 23, 2021
0.0740
0.0776
0.0650
0.0744
280,653
+0.00(+6.29%)
Jun 22, 2021
0.0720
0.0750
0.0629
0.0700
691,840
-0.00(-2.78%)
Jun 21, 2021
0.0740
0.0840
0.0680
0.0720
969,764
-0.00(-4.00%)
Jun 18, 2021
0.0709
0.0750
0.0681
0.0750
135,727
+0.00(+4.46%)
Jun 17, 2021
0.0681
0.0718
0.0660
0.0718
481,079
+0.00(+2.57%)
Jun 16, 2021
0.0620
0.0710
0.0620
0.0700
110,588
-0.00(-0.43%)
Jun 15, 2021
0.0748
0.0748
0.0620
0.0703
872,455
-0.00(-2.36%)
Jun 14, 2021
0.0715
0.0750
0.0712
0.0720
119,847
+0.00(+0.56%)
Jun 11, 2021
0.0702
0.0760
0.0701
0.0716
208,510
-0.00(-4.15%)
Jun 10, 2021
0.0714
0.0754
0.0714
0.0747
243,523
+0.00(+3.46%)
Jun 09, 2021
0.0740
0.0770
0.0700
0.0722
201,029
-0.00(-0.41%)
Jun 08, 2021
0.0653
0.0725
0.0623
0.0725
384,511
+0.00(+3.57%)
Jun 07, 2021
0.0730
0.0750
0.0697
0.0700
168,654
-0.00(-4.11%)
Jun 04, 2021
0.0640
0.0770
0.0640
0.0730
998,469
+0.01(+19.87%)
Jun 03, 2021
0.0665
0.0680
0.0609
0.0609
416,335
-0.00(-6.31%)
Jun 02, 2021
0.0650
0.0699
0.0510
0.0650
575,673
-0.00(-1.07%)
Jun 01, 2021
0.0648
0.0725
0.0603
0.0657
211,994
-0.00(-6.14%)
May 28, 2021
0.0671
0.0729
0.0653
0.0700
346,171
+0.00(+1.01%)
May 27, 2021
0.0675
0.0730
0.0561
0.0693
1,218,207
+0.01(+13.61%)
May 26, 2021
0.0600
0.0610
0.0541
0.0610
724,003
+0.00(+7.96%)
May 25, 2021
0.0547
0.0565
0.0489
0.0565
523,905
+0.00(+2.91%)
May 24, 2021
0.0580
0.0600
0.0500
0.0549
390,844
+0.00(+0.55%)
May 21, 2021
0.0625
0.0625
0.0480
0.0546
581,613
-0.00(-3.87%)
May 20, 2021
0.0625
0.0625
0.0490
0.0568
467,928
-0.00(-4.70%)
May 19, 2021
0.0549
0.0650
0.0502
0.0596
575,932
+0.01(+19.20%)
May 18, 2021
0.0614
0.0679
0.0500
0.0500
866,876
-0.01(-21.75%)
May 17, 2021
0.0498
0.0689
0.0465
0.0639
1,370,801
+0.02(+35.96%)
May 14, 2021
0.0470
0.0490
0.0440
0.0470
2,433,191
+0.00(+5.15%)
May 13, 2021
0.0440
0.0490
0.0440
0.0447
138,271
+0.00(+0.45%)
May 12, 2021
0.0450
0.0470
0.0405
0.0445
2,311,843
-0.00(-3.26%)
May 11, 2021
0.0475
0.0480
0.0452
0.0460
421,654
-0.00(-2.13%)
May 10, 2021
0.0495
0.0495
0.0470
0.0470
1,088,755
-0.00(-6.00%)
May 07, 2021
0.0524
0.0567
0.0480
0.0500
383,684
-0.00(-5.30%)
May 06, 2021
0.0544
0.0570
0.0500
0.0528
332,171
-0.00(-2.94%)
May 05, 2021
0.0547
0.0580
0.0482
0.0544
378,410
-0.00(-0.55%)
May 04, 2021
0.0595
0.0595
0.0473
0.0547
1,513,555
-0.00(-8.07%)
May 03, 2021
0.0600
0.0679
0.0500
0.0595
1,722,788
-0.00(-0.83%)
Apr 30, 2021
0.0624
0.0700
0.0600
0.0600
353,700
-0.00(-1.80%)
Apr 29, 2021
0.0648
0.0680
0.0601
0.0611
294,971
-0.01(-13.94%)
Apr 28, 2021
0.0740
0.0740
0.0601
0.0710
1,185,528
-0.00(-4.05%)
Apr 27, 2021
0.0730
0.0755
0.0691
0.0740
311,401
+0.00(+1.37%)
Apr 26, 2021
0.0636
0.0737
0.0636
0.0730
677,318
+0.01(+13.18%)
Apr 23, 2021
0.0679
0.0679
0.0601
0.0645
433,500
-0.00(-5.01%)
Apr 22, 2021
0.0621
0.0679
0.0620
0.0679
128,245
+0.00(+5.11%)
Apr 21, 2021
0.0725
0.0749
0.0574
0.0646
230,430
+0.01(+9.49%)
Apr 20, 2021
0.0729
0.0749
0.0576
0.0590
893,408
-0.01(-15.71%)
Apr 19, 2021
0.0680
0.0800
0.0600
0.0700
680,809
+0.00(+5.26%)
Apr 16, 2021
0.0628
0.0715
0.0598
0.0665
456,600
+0.01(+8.31%)
Apr 15, 2021
0.0745
0.0750
0.0520
0.0614
1,132,336
-0.00(-0.97%)
Apr 14, 2021
0.0600
0.0677
0.0600
0.0620
449,307
-0.00(-4.47%)
Apr 13, 2021
0.0682
0.0725
0.0595
0.0649
1,981,435
-0.01(-7.68%)
Apr 12, 2021
0.0729
0.0749
0.0681
0.0703
433,080
+0.00(+1.59%)
Apr 09, 2021
0.0770
0.0790
0.0692
0.0692
848,100
-0.00(-5.21%)
Apr 08, 2021
0.0793
0.0793
0.0730
0.0730
285,753
-0.01(-7.59%)
Apr 07, 2021
0.0874
0.0874
0.0709
0.0790
720,965
-0.00(-1.86%)
Apr 06, 2021
0.0867
0.0890
0.0765
0.0805
271,872
-0.00(-4.62%)
Apr 05, 2021
0.0777
0.0898
0.0770
0.0844
419,952
+0.01(+8.21%)
Apr 01, 2021
0.0781
0.0900
0.0750
0.0780
1,158,700
+0.00(+1.30%)
Mar 31, 2021
0.0830
0.0990
0.0750
0.0770
865,727
+0.00(+1.05%)
Mar 30, 2021
0.0849
0.0849
0.0745
0.0762
657,094
-0.01(-10.35%)
Mar 29, 2021
0.0781
0.0850
0.0720
0.0850
334,208
+0.01(+10.10%)
Mar 26, 2021
0.0780
0.0890
0.0700
0.0772
791,700
-0.00(-5.85%)
Mar 25, 2021
0.0820
0.0860
0.0750
0.0820
1,097,667
-0.00(-1.80%)
Mar 24, 2021
0.1000
0.1000
0.0710
0.0835
3,312,928
-0.01(-9.24%)
Mar 23, 2021
0.1090
0.1090
0.0902
0.0920
502,969
-0.00(-3.16%)
Mar 22, 2021
0.0920
0.0980
0.0900
0.0950
1,180,428
+0.00(+3.26%)
Mar 19, 2021
0.1223
0.1223
0.0911
0.0920
1,860,600
-0.03(-23.14%)
Mar 18, 2021
0.1101
0.1290
0.1000
0.1197
1,001,045
+0.00(+4.09%)
Mar 17, 2021
0.1090
0.1250
0.1000
0.1150
1,547,894
+0.01(+6.98%)
Mar 16, 2021
0.0981
0.1100
0.0955
0.1075
1,245,986
+0.00(+0.47%)
Mar 15, 2021
0.1110
0.1110
0.0941
0.1070
3,069,414
-0.00(-2.73%)
Mar 12, 2021
0.1250
0.1300
0.1005
0.1100
2,756,500
-0.01(-8.33%)
Mar 11, 2021
0.1170
0.1640
0.1050
0.1200
6,520,694
+0.01(+7.14%)
Mar 10, 2021
0.1150
0.1180
0.1095
0.1120
1,599,512
+0.00(+1.63%)
Mar 09, 2021
0.1030
0.1280
0.0900
0.1102
1,446,153
+0.02(+28.14%)
Mar 08, 2021
0.0945
0.1040
0.0801
0.0860
1,840,353
+0.00(+1.18%)
Mar 05, 2021
0.0900
0.0930
0.0720
0.0850
2,209,400
-0.00(-3.41%)
Mar 04, 2021
0.0978
0.0978
0.0710
0.0880
2,149,313
-0.02(-17.76%)
Mar 03, 2021
0.1110
0.1227
0.0820
0.1070
1,605,589
-0.00(-2.73%)
Mar 02, 2021
0.1400
0.1400
0.1000
0.1100
1,316,265
-0.02(-12.14%)
Mar 01, 2021
0.1380
0.1500
0.1220
0.1252
1,513,457
-0.02(-11.21%)
Feb 26, 2021
0.1500
0.1600
0.1400
0.1410
730,800
+0.00(+0.57%)
Feb 25, 2021
0.1540
0.1690
0.1380
0.1402
698,633
-0.01(-5.72%)
Feb 24, 2021
0.1525
0.1600
0.1350
0.1487
1,835,614
+0.01(+9.18%)
Feb 23, 2021
0.1695
0.1700
0.1350
0.1362
1,792,132
-0.01(-9.80%)
Feb 22, 2021
0.1569
0.1850
0.1510
0.1510
1,106,127
-0.02(-10.65%)
Feb 19, 2021
0.1980
0.1980
0.1552
0.1690
1,350,000
-0.00(-0.35%)
Feb 18, 2021
0.1630
0.1990
0.1500
0.1696
2,994,167
+0.01(+4.69%)
Feb 17, 2021
0.2200
0.2200
0.1550
0.1620
3,348,882
-0.03(-14.74%)
Feb 16, 2021
0.1850
0.2190
0.1750
0.1900
5,578,251
+0.02(+11.63%)
Feb 12, 2021
0.1801
0.1900
0.1520
0.1702
3,336,000
-0.01(-5.44%)
Feb 11, 2021
0.2500
0.2500
0.1610
0.1800
5,629,420
-0.06(-25.37%)
Feb 10, 2021
0.3200
0.3200
0.2315
0.2412
1,911,286
-0.04(-13.02%)
Feb 09, 2021
0.3200
0.3390
0.2650
0.2773
2,698,228
-0.01(-2.94%)
Feb 08, 2021
0.3000
0.3600
0.2700
0.2857
3,268,737
-0.00(-1.48%)
Feb 05, 2021
0.1399
0.3495
0.1399
0.2900
8,978,800
+0.15(+107.14%)
Feb 04, 2021
0.1500
0.1500
0.1300
0.1400
558,857
+0.00(+2.94%)
Feb 03, 2021
0.1445
0.1700
0.1306
0.1360
826,721
-0.01(-8.72%)
Feb 02, 2021
0.1596
0.1750
0.1388
0.1490
541,273
+0.00(+1.36%)
Feb 01, 2021
0.1600
0.1750
0.1460
0.1470
753,078
-0.00(-1.61%)
Jan 29, 2021
0.1600
0.1895
0.1395
0.1494
852,100
-0.00(-0.40%)
Jan 28, 2021
0.1469
0.1600
0.1300
0.1500
867,633
+0.02(+16.82%)
Jan 27, 2021
0.1800
0.1900
0.1210
0.1284
678,443
-0.05(-28.67%)
Jan 26, 2021
0.2000
0.2030
0.1750
0.1800
1,069,241
-0.01(-4.86%)
Jan 25, 2021
0.1970
0.2090
0.1750
0.1892
1,583,933
+0.02(+11.29%)
Jan 22, 2021
0.2100
0.2100
0.1650
0.1700
1,134,100
-0.03(-15.00%)
Jan 21, 2021
0.2300
0.2600
0.2000
0.2000
909,951
-0.02(-9.09%)
Jan 20, 2021
0.2300
0.2600
0.1860
0.2200
917,279
+0.02(+10.00%)
Jan 19, 2021
0.1900
0.2499
0.1689
0.2000
1,114,540
+0.03(+16.14%)
Jan 15, 2021
0.1785
0.2020
0.1658
0.1722
186,800
-0.00(-1.60%)
Jan 14, 2021
0.1675
0.1850
0.1600
0.1750
288,300
+0.00(+2.94%)
Jan 13, 2021
0.1850
0.2000
0.1652
0.1700
146,101
-0.01(-6.13%)
Jan 12, 2021
0.1620
0.1850
0.1600
0.1811
210,205
+0.02(+13.19%)
Jan 11, 2021
0.1300
0.2000
0.1203
0.1600
507,641
+0.04(+28.00%)
Jan 08, 2021
0.0824
0.1300
0.0824
0.1250
160,400
+0.01(+4.17%)
Jan 07, 2021
0.1200
0.1230
0.0900
0.1200
129,096
+0.01(+12.15%)
Jan 06, 2021
0.1053
0.1240
0.0862
0.1070
222,327
+0.00(+1.61%)
Jan 05, 2021
0.1080
0.1080
0.0910
0.1053
58,156
+0.01(+5.83%)
Jan 04, 2021
0.1120
0.1440
0.0910
0.0995
244,222
-0.03(-23.46%)
Dec 31, 2020
0.1300
0.1300
0.1300
288,663
+0.02(+15.04%)
Dec 30, 2020
0.0950
0.1500
0.0935
0.1130
288,663
+0.02(+20.86%)
Dec 29, 2020
0.0860
0.1190
0.0860
0.0935
488,358
+0.01(+8.72%)
Dec 28, 2020
0.0680
0.1250
0.0650
0.0860
1,395,180
+0.02(+26.47%)
Dec 24, 2020
0.0401
0.0680
0.0401
0.0680
651,700
+0.02(+30.77%)
Dec 23, 2020
0.0420
0.0530
0.0420
0.0520
279,202
+0.00(+10.64%)
Dec 22, 2020
0.0530
0.0530
0.0425
0.0470
39,737
-0.00(-7.84%)
Dec 21, 2020
0.0470
0.0510
0.0470
0.0510
78,895
+0.01(+27.50%)
Dec 18, 2020
0.0400
0.0510
0.0400
0.0400
19,300
-0.01(-21.57%)
Dec 17, 2020
0.0454
0.0510
0.0454
0.0510
33,900
+0.01(+12.33%)
Dec 16, 2020
0.0498
0.0498
0.0439
0.0454
4,315
-0.00(-5.42%)
Dec 15, 2020
0.0453
0.0550
0.0386
0.0480
452,116
+0.00(+2.13%)
Dec 14, 2020
0.0560
0.0560
0.0460
0.0470
37,989
-0.00(-2.29%)
Dec 11, 2020
0.0560
0.0560
0.0454
0.0481
17,100
-0.01(-17.07%)
Dec 10, 2020
0.0500
0.0580
0.0500
0.0580
20,442
+0.01(+28.89%)
Dec 09, 2020
0.0585
0.0585
0.0450
0.0450
18,904
-0.01(-23.08%)
Dec 08, 2020
0.0583
0.0585
0.0583
0.0585
7,449
-0.00(-0.85%)
Dec 07, 2020
0.0590
0.0590
0.0480
0.0590
39,606
+0.00(+0.85%)
Dec 04, 2020
0.0580
0.0585
0.0491
0.0585
19,400
+0.01(+22.64%)
Dec 03, 2020
0.0590
0.0590
0.0477
0.0477
58,477
-0.01(-12.64%)
Dec 02, 2020
0.0583
0.0583
0.0501
0.0546
35,130
+0.00(+9.20%)
Dec 01, 2020
0.0590
0.0590
0.0476
0.0500
29,969
-0.01(-15.25%)
Nov 30, 2020
0.0500
0.0590
0.0471
0.0590
47,450
+0.01(+18.00%)
Nov 27, 2020
0.0451
0.0525
0.0451
0.0500
3,800
-0.00(-9.09%)
Nov 25, 2020
0.0580
0.0580
0.0446
0.0550
9,200
-0.00(-5.17%)
Nov 24, 2020
0.0575
0.0580
0.0446
0.0580
16,589
+0.00(+0.87%)
Nov 23, 2020
0.0575
0.0575
0.0500
0.0575
12,070
+0.00(+8.49%)
Nov 20, 2020
0.0450
0.0530
0.0450
0.0530
42,100
+0.01(+23.26%)
Nov 19, 2020
0.0430
0.0450
0.0430
0.0430
35,729
-0.01(-14.00%)
Nov 18, 2020
0.0530
0.0530
0.0450
0.0500
67,783
-0.00(-2.72%)
Nov 17, 2020
0.0483
0.0535
0.0483
0.0514
28,655
+0.00(+2.80%)
Nov 16, 2020
0.0507
0.0507
0.0500
0.0500
20,000
-0.00(-5.66%)
Nov 13, 2020
0.0480
0.0535
0.0480
0.0530
7,200
+0.00(+10.42%)
Nov 12, 2020
0.0480
0.0480
0.0480
0.0480
356
-0.01(-18.64%)
Nov 11, 2020
0.0600
0.0600
0.0480
0.0590
16,000
+0.00(+1.72%)
Nov 09, 2020
0.0580
0.0580
0.0580
0
+0.01(+20.83%)
Nov 06, 2020
0.0600
0.0600
0.0480
0.0480
11,700
-0.01(-10.28%)
Nov 05, 2020
0.0535
0.0535
0.0535
2
+0.00(+0.00%)
Nov 04, 2020
0.0510
0.0535
0.0500
0.0535
123,380
-0.01(-10.83%)
Nov 03, 2020
0.0550
0.0600
0.0550
0.0600
20,000
+0.01(+19.28%)
Nov 02, 2020
0.0600
0.0600
0.0500
0.0503
5,764
-0.01(-10.18%)
Oct 30, 2020
0.0598
0.0598
0.0560
0.0560
5,600
+0.00(+1.82%)
Oct 29, 2020
0.0600
0.0600
0.0505
0.0550
106,579
-0.00(-8.33%)
Oct 28, 2020
0.0600
0.0600
0.0558
0.0600
23,517
+0.01(+18.58%)
Oct 27, 2020
0.0505
0.0600
0.0505
0.0506
4,802
-0.00(-0.78%)
Oct 26, 2020
0.0600
0.0600
0.0510
0.0510
23,278
-0.01(-8.93%)
Oct 23, 2020
0.0560
0.0560
0.0560
0.0560
400
-0.00(-6.67%)
Oct 22, 2020
0.0599
0.0600
0.0550
0.0600
26,108
+0.00(+9.09%)
Oct 21, 2020
0.0600
0.0600
0.0550
0.0550
15,004
-0.00(-6.78%)
Oct 20, 2020
0.0600
0.0600
0.0590
0.0590
5,394
+0.01(+16.83%)
Oct 19, 2020
0.0505
0.0600
0.0505
0.0505
11,761
-0.00(-8.68%)
Oct 16, 2020
0.0600
0.0600
0.0553
0.0553
10,100
-0.00(-7.83%)
Oct 14, 2020
0.0600
0.0600
0.0600
0
+0.01(+18.81%)
Oct 13, 2020
0.0600
0.0600
0.0505
0.0505
8,895
-0.00(-8.68%)
Oct 12, 2020
0.0600
0.0600
0.0553
0.0553
11,453
-0.00(-7.83%)
Oct 09, 2020
0.0668
0.0668
0.0505
0.0600
26,400
+0.01(+18.81%)
Oct 08, 2020
0.0505
0.0505
0.0505
0.0505
1,001
-0.01(-15.83%)
Oct 07, 2020
0.0550
0.0600
0.0505
0.0600
38,650
+0.00(+9.09%)
Oct 06, 2020
0.0600
0.0600
0.0550
0.0550
36,931
-0.00(-0.18%)
Oct 05, 2020
0.0552
0.0600
0.0551
0.0551
41,348
-0.00(-8.17%)
Oct 02, 2020
0.0600
0.0600
0.0552
0.0600
6,100
+0.00(+0.00%)
Oct 01, 2020
0.0561
0.0600
0.0561
0.0600
266
+0.00(+4.17%)
Sep 30, 2020
0.0583
0.0600
0.0552
0.0576
30,592
+0.00(+2.13%)
Sep 29, 2020
0.0600
0.0600
0.0552
0.0564
98,717
-0.00(-2.08%)
Sep 28, 2020
0.0576
0.0576
0.0576
0.0576
1,002
-0.00(-0.69%)
Sep 25, 2020
0.0560
0.0580
0.0560
0.0580
9,000
-0.01(-11.04%)
Sep 24, 2020
0.0560
0.0652
0.0560
0.0652
12,715
-0.01(-10.81%)
Sep 23, 2020
0.0560
0.0731
0.0560
0.0731
5,478
-0.01(-8.40%)
Sep 22, 2020
0.0560
0.0798
0.0560
0.0798
66,773
+0.02(+42.50%)
Sep 21, 2020
0.0560
0.0580
0.0560
0.0560
371
-0.00(-4.27%)
Sep 18, 2020
0.0600
0.0603
0.0585
0.0585
8,900
-0.01(-18.18%)
Sep 17, 2020
0.0830
0.0830
0.0600
0.0715
17,307
-0.01(-13.86%)
Sep 16, 2020
0.0690
0.0830
0.0690
0.0830
129,703
+0.01(+18.57%)
Sep 15, 2020
0.0690
0.0800
0.0600
0.0700
7,114
+0.01(+16.67%)
Sep 14, 2020
0.0800
0.0800
0.0600
0.0600
6,392
-0.02(-25.00%)
Sep 11, 2020
0.0561
0.0800
0.0560
0.0800
41,900
+0.02(+23.46%)
Sep 10, 2020
0.0648
0.0648
0.0648
0.0648
1,503
-0.01(-11.84%)
Sep 09, 2020
0.0620
0.1000
0.0620
0.0735
80,672
+0.01(+25.64%)
Sep 08, 2020
0.0550
0.0585
0.0550
0.0585
11,113
+0.00(+6.36%)
Sep 04, 2020
0.0550
0.0622
0.0550
0.0550
104,600
-0.00(-3.17%)
Sep 03, 2020
0.0600
0.0620
0.0568
0.0568
46,409
-0.01(-8.39%)
Sep 02, 2020
0.0600
0.0620
0.0600
0.0620
167,631
+0.00(+3.33%)
Sep 01, 2020
0.0550
0.0600
0.0540
0.0600
287,166
+0.01(+20.00%)
Aug 31, 2020
0.0525
0.0525
0.0500
0.0500
56,092
-0.00(-3.47%)
Aug 28, 2020
0.0500
0.0525
0.0500
0.0518
7,200
-0.00(-1.33%)
Aug 27, 2020
0.0450
0.0550
0.0450
0.0525
39,100
+0.00(+5.00%)
Aug 26, 2020
0.0450
0.0550
0.0450
0.0500
8,533
+0.00(+0.00%)
Aug 25, 2020
0.0450
0.0500
0.0450
0.0500
19,390
+0.00(+2.88%)
Aug 24, 2020
0.0570
0.0570
0.0450
0.0486
20,801
-0.00(-2.21%)
Aug 21, 2020
0.0570
0.0570
0.0497
0.0497
12,100
-0.00(-9.14%)
Aug 20, 2020
0.0500
0.0549
0.0500
0.0547
98,634
+0.00(+9.40%)
Aug 19, 2020
0.0500
0.0600
0.0500
0.0500
83,119
-0.00(-8.26%)
Aug 18, 2020
0.0520
0.0585
0.0500
0.0545
81,637
+0.00(+0.93%)
Aug 17, 2020
0.0550
0.0550
0.0515
0.0540
34,730
+0.00(+1.89%)
Aug 14, 2020
0.0510
0.0530
0.0510
0.0530
34,300
-0.00(-1.49%)
Aug 13, 2020
0.0550
0.0550
0.0525
0.0538
59,098
-0.00(-2.18%)
Aug 12, 2020
0.0619
0.0619
0.0500
0.0550
94,278
-0.00(-8.33%)
Aug 11, 2020
0.0500
0.0600
0.0500
0.0600
70,555
+0.01(+18.58%)
Aug 10, 2020
0.0610
0.0610
0.0506
0.0506
52,400
-0.01(-15.67%)
Aug 07, 2020
0.0603
0.0603
0.0550
0.0600
52,900
-0.00(-0.83%)
Aug 06, 2020
0.0600
0.0610
0.0520
0.0605
148,900
+0.00(+0.83%)
Aug 05, 2020
0.0600
0.0600
0.0500
0.0600
25,099
+0.00(+9.09%)
Aug 04, 2020
0.0500
0.0550
0.0500
0.0550
40,244
+0.00(+10.00%)
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.