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
Lifeist Wellness Inc
(OP:
NXTTF
)
N/A
UNCHANGED
Last Price
Updated: 3:36 PM EDT, Apr 6, 2023
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 31, 2018
1.070
1.070
1.020
1.040
101,094
-0.02(-2.31%)
Jul 30, 2018
1.040
1.110
1.040
1.065
168,293
+0.00(+0.43%)
Jul 27, 2018
1.060
1.060
1.000
1.060
265,100
+0.04(+3.92%)
Jul 26, 2018
1.015
1.050
0.9900
1.020
323,643
-0.02(-1.92%)
Jul 25, 2018
1.060
1.060
0.9980
1.040
232,043
+0.00(+0.00%)
Jul 24, 2018
1.085
1.120
1.030
1.040
220,676
-0.04(-3.70%)
Jul 23, 2018
1.116
1.080
1.080
284,070
+0.00(+0.09%)
Jul 20, 2018
1.130
1.130
1.070
1.079
169,586
-0.01(-1.01%)
Jul 19, 2018
1.140
1.143
1.090
1.090
153,341
-0.06(-5.22%)
Jul 18, 2018
1.069
1.170
1.044
1.150
214,781
+0.06(+5.96%)
Jul 17, 2018
1.080
1.090
1.050
1.085
264,889
+0.01(+0.49%)
Jul 16, 2018
1.150
1.150
1.060
1.080
212,828
-0.04(-3.57%)
Jul 13, 2018
1.090
1.122
1.040
1.120
209,765
+0.04(+3.70%)
Jul 12, 2018
1.150
1.150
1.070
1.080
178,365
-0.02(-1.82%)
Jul 11, 2018
1.127
1.130
1.080
1.100
198,778
-0.03(-2.65%)
Jul 10, 2018
1.155
1.180
1.110
1.130
249,309
-0.01(-0.88%)
Jul 09, 2018
1.150
1.151
1.120
1.140
233,052
-0.01(-0.87%)
Jul 06, 2018
1.230
1.130
1.150
360,573
-0.05(-4.17%)
Jul 05, 2018
1.200
1.220
1.190
1.200
338,252
+0.01(+0.84%)
Jul 03, 2018
1.190
1.190
1.190
0
-0.02(-1.65%)
Jul 02, 2018
1.180
1.230
1.160
1.210
537,215
+0.07(+6.45%)
Jun 29, 2018
1.180
1.180
1.100
1.137
437,450
+0.01(+0.59%)
Jun 28, 2018
1.080
1.140
1.020
1.130
615,287
+0.14(+14.72%)
Jun 27, 2018
1.070
1.100
0.9436
0.9850
451,812
-0.08(-7.54%)
Jun 26, 2018
1.070
1.080
1.040
1.065
204,941
+0.01(+0.50%)
Jun 25, 2018
1.107
1.110
1.050
1.060
450,399
-0.04(-3.64%)
Jun 22, 2018
1.150
1.150
1.080
1.100
441,019
-0.04(-3.34%)
Jun 21, 2018
1.180
1.180
1.120
1.138
393,123
-0.01(-0.52%)
Jun 20, 2018
1.167
1.190
1.129
1.144
443,294
+0.01(+0.73%)
Jun 19, 2018
1.080
1.170
1.030
1.136
374,986
+0.05(+4.19%)
Jun 18, 2018
1.080
1.150
1.080
1.090
199,570
-0.03(-2.68%)
Jun 15, 2018
1.110
1.110
1.120
429,466
+0.01(+0.90%)
Jun 14, 2018
1.155
1.180
1.100
1.110
412,150
-0.05(-4.31%)
Jun 13, 2018
1.170
1.190
1.130
1.160
214,868
+0.02(+1.75%)
Jun 12, 2018
1.165
1.180
1.100
1.140
267,322
-0.01(-0.86%)
Jun 11, 2018
1.230
1.230
1.140
1.150
601,190
-0.08(-6.50%)
Jun 08, 2018
1.240
1.270
1.180
1.230
290,396
-0.01(-0.45%)
Jun 07, 2018
1.321
1.350
1.210
1.236
638,407
-0.05(-4.22%)
Jun 06, 2018
1.290
680,146
+0.05(+3.70%)
Jun 05, 2018
1.175
1.260
1.144
1.244
656,305
+0.07(+6.32%)
Jun 04, 2018
1.150
1.204
1.100
1.170
599,862
+0.07(+6.36%)
Jun 01, 2018
1.050
1.150
1.050
1.100
205,107
+0.03(+2.80%)
May 31, 2018
1.100
1.105
1.050
1.070
289,036
-0.03(-2.73%)
May 30, 2018
1.138
1.150
1.090
1.100
214,089
-0.03(-2.65%)
May 29, 2018
1.095
1.150
1.090
1.130
204,298
-0.01(-0.88%)
May 25, 2018
1.140
1.140
1.140
0
-0.05(-4.20%)
May 24, 2018
1.153
1.196
1.110
1.190
178,635
+0.04(+3.54%)
May 23, 2018
1.143
1.180
1.110
1.149
277,577
-0.03(-2.60%)
May 22, 2018
1.280
1.295
1.157
1.180
435,080
-0.12(-9.23%)
May 21, 2018
1.300
1.320
1.250
1.300
280,196
+0.02(+1.56%)
May 18, 2018
1.291
1.350
1.260
1.280
176,145
+0.01(+0.69%)
May 17, 2018
1.330
1.350
1.252
1.271
247,520
-0.05(-3.70%)
May 16, 2018
1.263
1.330
1.180
1.320
250,200
+0.07(+5.60%)
May 15, 2018
1.350
1.390
1.210
1.250
486,983
-0.10(-7.41%)
May 14, 2018
1.390
1.390
1.320
1.350
602,027
+0.07(+5.47%)
May 11, 2018
1.250
1.290
1.200
1.280
734,365
+0.11(+9.40%)
May 10, 2018
1.060
1.185
1.030
1.170
960,381
+0.11(+10.38%)
May 09, 2018
0.8500
1.060
0.8162
1.060
1,022,002
+0.16(+17.78%)
May 08, 2018
1.010
1.020
0.8600
0.9000
1,282,589
-0.13(-12.62%)
May 07, 2018
1.100
1.120
0.9749
1.030
879,441
-0.10(-8.85%)
May 04, 2018
1.205
1.205
1.110
1.130
895,574
-0.07(-5.58%)
May 03, 2018
1.170
1.250
1.160
1.197
691,642
-0.04(-3.48%)
May 02, 2018
1.350
1.350
1.220
1.240
418,540
+0.01(+0.81%)
May 01, 2018
1.270
1.280
1.210
1.230
496,793
-0.02(-1.60%)
Apr 30, 2018
1.210
1.270
1.190
1.250
621,317
+0.05(+4.26%)
Apr 27, 2018
1.155
1.270
1.100
1.199
433,983
+0.04(+3.36%)
Apr 26, 2018
1.240
1.240
1.160
1.160
203,498
-0.05(-4.37%)
Apr 25, 2018
1.279
1.279
1.190
1.213
172,264
-0.04(-2.99%)
Apr 24, 2018
1.196
1.257
1.190
1.250
197,969
+0.01(+0.84%)
Apr 23, 2018
1.270
1.280
1.220
1.240
344,188
-0.03(-2.36%)
Apr 20, 2018
1.330
1.330
1.270
1.270
244,171
-0.05(-4.10%)
Apr 19, 2018
1.310
1.380
1.305
1.324
214,910
+0.06(+4.85%)
Apr 18, 2018
1.289
1.300
1.256
1.263
438,096
-0.04(-2.84%)
Apr 17, 2018
1.340
1.360
1.280
1.300
116,507
-0.04(-2.98%)
Apr 16, 2018
1.340
1.360
1.310
1.340
314,286
+0.02(+1.58%)
Apr 13, 2018
1.310
1.380
1.260
1.319
369,738
+0.01(+0.43%)
Apr 12, 2018
1.290
1.369
1.260
1.313
223,451
-0.03(-1.99%)
Apr 11, 2018
1.400
1.400
1.310
1.340
179,056
-0.02(-1.47%)
Apr 10, 2018
1.300
1.386
1.240
1.360
267,714
+0.05(+3.82%)
Apr 09, 2018
1.340
1.370
1.250
1.310
182,358
+0.00(+0.00%)
Apr 06, 2018
1.335
1.335
1.277
1.310
634,698
-0.05(-3.68%)
Apr 05, 2018
1.266
1.370
1.225
1.360
503,935
+0.11(+8.80%)
Apr 04, 2018
1.100
1.250
1.100
1.250
856,649
+0.01(+1.12%)
Apr 03, 2018
1.280
1.370
1.149
1.236
447,164
-0.06(-4.92%)
Apr 02, 2018
1.415
1.440
1.290
1.300
511,413
-0.09(-6.47%)
Mar 29, 2018
1.390
1.390
1.390
0
+0.05(+3.73%)
Mar 28, 2018
1.365
1.400
1.280
1.340
426,760
-0.04(-2.92%)
Mar 27, 2018
1.580
1.580
1.380
1.380
522,836
-0.14(-9.19%)
Mar 26, 2018
1.590
1.600
1.510
1.520
391,991
-0.03(-1.94%)
Mar 23, 2018
1.570
1.620
1.530
1.550
354,611
+0.07(+4.73%)
Mar 22, 2018
1.589
1.589
1.460
1.480
646,525
-0.14(-8.64%)
Mar 21, 2018
1.609
1.670
1.560
1.620
441,062
+0.01(+0.62%)
Mar 20, 2018
1.860
1.860
1.607
1.610
448,621
-0.15(-8.52%)
Mar 19, 2018
2.295
3.000
1.740
1.760
1,524,432
+0.07(+4.14%)
Mar 16, 2018
1.588
1.690
1.550
1.690
341,867
+0.10(+6.42%)
Mar 15, 2018
1.600
1.610
1.560
1.588
283,549
+0.02(+1.15%)
Mar 14, 2018
1.600
1.610
1.550
1.570
251,151
+0.00(+0.00%)
Mar 13, 2018
1.615
1.650
1.560
1.570
269,297
-0.04(-2.48%)
Mar 12, 2018
1.588
1.620
1.560
1.610
486,094
+0.06(+4.07%)
Mar 09, 2018
1.570
1.590
1.519
1.547
374,151
-0.00(-0.19%)
Mar 08, 2018
1.470
1.600
1.470
1.550
433,348
+0.09(+5.92%)
Mar 07, 2018
1.550
1.550
1.428
1.463
438,768
-0.05(-3.09%)
Mar 06, 2018
1.460
1.550
1.389
1.510
534,060
+0.15(+11.03%)
Mar 05, 2018
1.320
1.390
1.300
1.360
292,657
+0.03(+2.33%)
Mar 02, 2018
1.390
1.390
1.310
1.329
170,997
-0.05(-3.70%)
Mar 01, 2018
1.290
1.390
1.250
1.380
527,087
+0.09(+6.89%)
Feb 28, 2018
1.250
1.299
1.180
1.291
307,617
+0.03(+2.47%)
Feb 27, 2018
1.385
1.409
1.240
1.260
718,065
-0.13(-9.29%)
Feb 26, 2018
1.435
1.440
1.350
1.389
416,407
-0.04(-2.67%)
Feb 23, 2018
1.400
1.450
1.400
1.427
178,398
-0.02(-1.58%)
Feb 22, 2018
1.500
1.510
1.430
1.450
254,348
-0.04(-2.68%)
Feb 21, 2018
1.485
1.520
1.450
1.490
209,942
+0.01(+0.57%)
Feb 20, 2018
1.460
1.510
1.420
1.482
350,266
+0.01(+0.95%)
Feb 16, 2018
1.468
1.468
1.468
0
-0.09(-5.86%)
Feb 15, 2018
1.570
1.579
1.520
1.559
321,346
-0.02(-1.17%)
Feb 14, 2018
1.538
1.577
1.490
1.577
312,666
+0.06(+3.67%)
Feb 13, 2018
1.493
1.540
1.450
1.522
389,652
+0.00(+0.11%)
Feb 12, 2018
1.590
1.595
1.470
1.520
428,453
-0.06(-3.80%)
Feb 09, 2018
1.477
1.610
1.400
1.580
404,266
+0.03(+2.03%)
Feb 08, 2018
1.700
1.700
1.510
1.548
380,962
-0.01(-0.88%)
Feb 07, 2018
1.630
1.729
1.515
1.562
831,434
+0.02(+1.18%)
Feb 06, 2018
1.360
1.550
1.320
1.544
933,814
+0.18(+13.15%)
Feb 05, 2018
1.170
1.538
1.170
1.365
1,547,003
-0.08(-5.86%)
Feb 02, 2018
1.575
1.650
1.222
1.450
2,599,359
-0.35(-19.62%)
Feb 01, 2018
2.175
2.200
1.682
1.804
2,101,765
-0.48(-20.90%)
Jan 31, 2018
2.360
2.390
2.247
2.280
427,997
-0.08(-3.46%)
Jan 30, 2018
2.500
2.540
2.300
2.362
721,839
-0.02(-0.76%)
Jan 29, 2018
2.450
2.460
2.360
2.380
461,805
-0.06(-2.45%)
Jan 26, 2018
2.403
2.500
2.320
2.440
421,550
+0.03(+1.24%)
Jan 25, 2018
2.490
2.520
2.381
2.410
522,888
-0.05(-1.89%)
Jan 24, 2018
2.580
2.580
2.400
2.456
543,314
-0.11(-4.42%)
Jan 23, 2018
2.687
2.740
2.464
2.570
582,218
-0.11(-4.07%)
Jan 22, 2018
2.710
2.824
2.650
2.679
913,977
+0.15(+5.72%)
Jan 19, 2018
2.322
2.560
2.250
2.534
882,449
+0.18(+7.83%)
Jan 18, 2018
2.406
2.450
2.291
2.350
838,860
-0.04(-1.68%)
Jan 17, 2018
2.505
2.510
2.327
2.390
501,412
+0.01(+0.29%)
Jan 16, 2018
2.330
2.600
2.310
2.383
993,248
+0.26(+12.29%)
Jan 12, 2018
2.122
2.122
2.122
0
-0.26(-10.86%)
Jan 11, 2018
2.509
2.630
2.295
2.381
1,602,151
-0.21(-8.08%)
Jan 10, 2018
2.635
2.795
2.325
2.590
1,402,335
-0.19(-6.83%)
Jan 09, 2018
2.655
2.950
2.650
2.780
995,953
+0.12(+4.51%)
Jan 08, 2018
2.680
2.950
2.500
2.660
1,657,723
+0.06(+2.31%)
Jan 05, 2018
2.365
2.627
2.320
2.600
997,389
+0.08(+3.07%)
Jan 04, 2018
2.475
2.640
2.330
2.523
2,122,516
-0.15(-5.66%)
Jan 03, 2018
2.900
2.990
2.620
2.674
2,424,546
-0.12(-4.16%)
Jan 02, 2018
2.490
3.000
2.480
2.790
2,675,042
+0.44(+18.55%)
Dec 29, 2017
2.353
2.353
2.353
0
-0.20(-7.71%)
Dec 28, 2017
3.290
3.471
2.120
2.550
5,868,429
-0.46(-15.28%)
Dec 27, 2017
2.390
3.089
2.250
3.010
2,624,391
+0.65(+27.54%)
Dec 26, 2017
2.250
2.413
2.200
2.360
2,049,967
+0.26(+12.38%)
Dec 22, 2017
1.930
2.160
1.855
2.100
2,535,576
+0.33(+18.58%)
Dec 21, 2017
1.510
1.870
1.480
1.771
2,632,202
+0.31(+21.30%)
Dec 20, 2017
1.347
1.500
1.290
1.460
1,702,959
+0.15(+11.66%)
Dec 19, 2017
1.315
1.470
1.200
1.308
1,946,753
-0.02(-1.62%)
Dec 18, 2017
1.060
1.350
1.040
1.329
2,640,382
+0.35(+35.23%)
Dec 15, 2017
0.9685
1.000
0.9350
0.9828
1,034,505
+0.02(+1.56%)
Dec 14, 2017
0.9386
0.9677
0.9070
0.9677
618,426
+0.02(+2.25%)
Dec 13, 2017
0.9761
1.010
0.9000
0.9464
2,096,519
-0.01(-1.42%)
Dec 12, 2017
0.8918
0.9901
0.8700
0.9600
2,260,425
+0.11(+12.97%)
Dec 11, 2017
0.7600
0.8500
0.7413
0.8498
2,364,170
+0.12(+16.41%)
Dec 08, 2017
0.6975
0.7350
0.6880
0.7300
784,345
+0.02(+2.70%)
Dec 07, 2017
0.7523
0.7813
0.6753
0.7108
1,873,895
+0.04(+6.57%)
Dec 06, 2017
0.7275
0.7369
0.6600
0.6670
979,863
-0.03(-4.42%)
Dec 05, 2017
0.6705
0.7377
0.6620
0.6978
850,828
+0.02(+2.72%)
Dec 04, 2017
0.7450
0.7500
0.6716
0.6794
804,168
-0.05(-6.52%)
Dec 01, 2017
0.7689
0.8049
0.7033
0.7268
1,461,808
-0.05(-5.98%)
Nov 30, 2017
0.5290
0.8100
0.4767
0.7730
2,977,106
+0.16(+26.37%)
Nov 29, 2017
0.7800
0.7900
0.5935
0.6117
3,357,712
-0.20(-24.87%)
Nov 28, 2017
1.060
1.066
0.6610
0.8142
3,945,045
-0.05(-5.87%)
Nov 27, 2017
0.6720
0.8671
0.6490
0.8650
5,283,445
+0.33(+60.92%)
Nov 24, 2017
0.3700
0.5620
0.3683
0.5375
2,235,467
+0.17(+45.66%)
Nov 22, 2017
0.3257
0.3955
0.3040
0.3690
2,455,997
+0.06(+19.03%)
Nov 21, 2017
0.2760
0.3198
0.2670
0.3100
1,311,769
+0.05(+17.38%)
Nov 20, 2017
0.2505
0.2650
0.2436
0.2641
801,930
+0.02(+8.42%)
Nov 17, 2017
0.2420
0.2440
0.2200
0.2436
287,055
+0.01(+5.41%)
Nov 16, 2017
0.2600
0.2620
0.2110
0.2311
568,135
-0.02(-7.19%)
Nov 15, 2017
0.2660
0.2690
0.2381
0.2490
1,412,485
+0.01(+4.53%)
Nov 14, 2017
0.2260
0.2600
0.2260
0.2382
774,741
+0.03(+13.43%)
Nov 13, 2017
0.1800
0.2150
0.1800
0.2100
642,457
+0.02(+9.37%)
Nov 10, 2017
0.1892
0.1920
0.1794
0.1920
183,410
+0.00(+1.05%)
Nov 09, 2017
0.1970
0.1995
0.1800
0.1900
276,342
+0.00(+0.00%)
Nov 08, 2017
0.2000
0.2070
0.1800
0.1900
403,196
+0.01(+4.05%)
Nov 07, 2017
0.1912
0.1950
0.1710
0.1826
586,839
+0.01(+7.41%)
Nov 06, 2017
0.1693
0.1790
0.1560
0.1700
265,286
+0.00(+0.00%)
Nov 03, 2017
0.1630
0.1770
0.1610
0.1700
71,438
+0.00(+1.80%)
Nov 02, 2017
0.1790
0.1790
0.1647
0.1670
182,799
-0.00(-1.18%)
Nov 01, 2017
0.1750
0.1750
0.1688
0.1690
30,839
+0.00(+1.20%)
Oct 31, 2017
0.1668
0.1750
0.1600
0.1670
106,983
+0.00(+0.12%)
Oct 30, 2017
0.1557
0.1790
0.1557
0.1668
133,557
+0.00(+2.96%)
Oct 27, 2017
0.1596
0.1650
0.1596
0.1620
131,271
-0.00(-0.86%)
Oct 26, 2017
0.1650
0.1652
0.1600
0.1634
52,146
-0.01(-6.36%)
Oct 25, 2017
0.1745
0.1829
0.1660
0.1745
258,925
-0.01(-3.86%)
Oct 24, 2017
0.1777
0.1840
0.1700
0.1815
69,844
+0.00(+2.77%)
Oct 23, 2017
0.1806
0.1840
0.1750
0.1766
158,984
-0.00(-1.89%)
Oct 20, 2017
0.1785
0.1900
0.1745
0.1800
47,598
+0.01(+7.40%)
Oct 19, 2017
0.1800
0.1900
0.1672
0.1676
453,854
-0.01(-4.23%)
Oct 18, 2017
0.1719
0.1860
0.1654
0.1750
77,177
+0.00(+1.45%)
Oct 17, 2017
0.1725
0.1850
0.1717
0.1725
144,269
-0.01(-3.20%)
Oct 16, 2017
0.1850
0.1949
0.1750
0.1782
256,027
-0.01(-3.68%)
Oct 13, 2017
0.1855
0.1910
0.1700
0.1850
282,707
+0.01(+3.24%)
Oct 12, 2017
0.1883
0.2000
0.1700
0.1792
609,936
-0.00(-0.28%)
Oct 11, 2017
0.1880
0.1889
0.1740
0.1797
320,911
-0.01(-3.85%)
Oct 10, 2017
0.1906
0.2080
0.1820
0.1869
314,879
-0.02(-9.27%)
Oct 09, 2017
0.1900
0.2200
0.1850
0.2060
182,968
+0.02(+8.42%)
Oct 06, 2017
0.1901
0.1908
0.1840
0.1900
66,220
+0.00(+1.06%)
Oct 05, 2017
0.1900
0.1930
0.1780
0.1880
159,816
-0.00(-1.57%)
Oct 04, 2017
0.1909
0.1980
0.1825
0.1910
203,211
+0.00(+1.60%)
Oct 03, 2017
0.1940
0.1970
0.1867
0.1880
123,611
-0.00(-1.05%)
Oct 02, 2017
0.1899
0.1969
0.1850
0.1900
167,661
-0.01(-4.04%)
Sep 29, 2017
0.1976
0.1980
0.1850
0.1980
172,348
+0.00(+1.54%)
Sep 28, 2017
0.2094
0.2135
0.1831
0.1950
627,059
+0.00(+0.00%)
Sep 27, 2017
0.1882
0.1950
0.1830
0.1950
32,936
+0.01(+3.07%)
Sep 26, 2017
0.1800
0.1920
0.1800
0.1892
59,920
+0.00(+0.64%)
Sep 25, 2017
0.1957
0.1960
0.1822
0.1880
62,896
-0.00(-2.39%)
Sep 22, 2017
0.1934
0.2000
0.1890
0.1926
133,597
-0.00(-0.41%)
Sep 21, 2017
0.1964
0.2000
0.1850
0.1934
180,680
+0.00(+0.36%)
Sep 20, 2017
0.1980
0.2051
0.1850
0.1927
351,519
+0.00(+0.10%)
Sep 19, 2017
0.2000
0.2010
0.1860
0.1925
14,826
-0.01(-3.75%)
Sep 18, 2017
0.1986
0.2020
0.1910
0.2000
522,500
+0.00(+0.70%)
Sep 15, 2017
0.2056
0.2062
0.1952
0.1986
24,010
-0.01(-2.69%)
Sep 14, 2017
0.1988
0.2060
0.1988
0.2041
46,559
+0.01(+7.08%)
Sep 13, 2017
0.2023
0.2023
0.1905
0.1906
12,000
-0.00(-0.16%)
Sep 12, 2017
0.1873
0.2000
0.1873
0.1909
62,370
+0.01(+3.92%)
Sep 11, 2017
0.4958
0.1958
0.1780
0.1837
85,498
-0.00(-1.24%)
Sep 08, 2017
0.2054
0.2054
0.1860
0.1860
55,290
-0.01(-5.10%)
Sep 07, 2017
0.2076
0.2163
0.1960
0.1960
61,100
-0.01(-4.20%)
Sep 06, 2017
0.2050
0.2050
0.2030
0.2046
37,535
+0.01(+2.81%)
Sep 05, 2017
0.2041
0.2060
0.1933
0.1990
204,981
-0.01(-6.79%)
Sep 01, 2017
0.1986
0.2135
0.1986
0.2135
72,465
+0.01(+4.35%)
Aug 31, 2017
0.2035
0.2046
0.1940
0.2046
55,515
+0.00(+2.30%)
Aug 30, 2017
0.1980
0.2000
0.1980
0.2000
52,033
-0.01(-3.24%)
Aug 29, 2017
0.2000
0.2067
0.1896
0.2067
87,787
-0.01(-3.86%)
Aug 28, 2017
0.2100
0.2150
0.1950
0.2150
102,621
+0.01(+3.07%)
Aug 25, 2017
0.1870
0.2100
0.1870
0.2086
45,850
+0.01(+6.97%)
Aug 24, 2017
0.2025
0.2025
0.1896
0.1950
191,194
+0.01(+2.96%)
Aug 23, 2017
0.1755
0.1963
0.1700
0.1894
151,015
+0.01(+4.07%)
Aug 22, 2017
0.1776
0.1825
0.1645
0.1820
95,335
+0.00(+0.55%)
Aug 21, 2017
0.1700
0.1848
0.1700
0.1810
114,184
+0.02(+12.42%)
Aug 18, 2017
0.1700
0.1767
0.1610
0.1610
88,200
-0.01(-8.31%)
Aug 17, 2017
0.1700
0.1800
0.1700
0.1756
61,385
+0.00(+2.63%)
Aug 16, 2017
0.1711
0.1711
0.1711
0.1711
100
+0.00(+0.65%)
Aug 15, 2017
0.1744
0.1782
0.1624
0.1700
116,231
-0.01(-2.97%)
Aug 14, 2017
0.1800
0.1800
0.1740
0.1752
151,503
+0.00(+2.04%)
Aug 11, 2017
0.1800
0.1800
0.1717
0.1717
1,976
-0.00(-0.17%)
Aug 10, 2017
0.1694
0.1748
0.1615
0.1720
22,825
-0.00(-2.11%)
Aug 09, 2017
0.1837
0.1837
0.1757
0.1757
100,288
-0.00(-2.39%)
Aug 08, 2017
0.1710
0.1800
0.1530
0.1800
66,646
+0.02(+11.80%)
Aug 07, 2017
0.1600
0.1610
0.1600
0.1610
954
+0.00(+1.90%)
Aug 04, 2017
0.1565
0.1680
0.1565
0.1580
46,050
+0.00(+0.00%)
Aug 03, 2017
0.1600
0.1600
0.1580
0.1580
15,334
-0.01(-4.59%)
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.