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
ZyVersa Therapeutics, Inc. - Common Stock
(NQ:
ZVSA
)
5.250
+0.370 (+7.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 14, 2024
4.900
5.350
4.815
5.250
76,080
+0.37(+7.61%)
Jun 13, 2024
4.480
5.090
4.430
4.879
108,147
+0.11(+2.28%)
Jun 12, 2024
4.520
4.820
4.440
4.770
28,940
+0.26(+5.82%)
Jun 11, 2024
4.590
4.629
4.467
4.508
12,303
-0.12(-2.64%)
Jun 10, 2024
4.580
4.730
4.444
4.630
45,301
+0.22(+4.99%)
Jun 07, 2024
4.950
4.950
4.410
4.410
26,364
-0.34(-7.16%)
Jun 06, 2024
4.800
4.940
4.740
4.750
37,905
-0.15(-3.06%)
Jun 05, 2024
4.800
4.990
4.720
4.900
41,829
+0.19(+4.03%)
Jun 04, 2024
4.910
5.202
4.525
4.710
100,516
-0.15(-3.09%)
Jun 03, 2024
4.680
5.300
4.526
4.860
326,855
-0.08(-1.62%)
May 31, 2024
3.950
5.150
3.950
4.940
450,932
+0.86(+21.08%)
May 30, 2024
4.240
4.324
3.940
4.080
31,065
-0.19(-4.37%)
May 29, 2024
4.090
4.380
4.090
4.266
30,487
+0.01(+0.30%)
May 28, 2024
4.260
4.410
4.210
4.254
11,408
-0.06(-1.31%)
May 24, 2024
4.255
4.513
4.254
4.310
85,812
+0.02(+0.46%)
May 23, 2024
4.360
4.364
4.290
4.290
5,467
-0.12(-2.72%)
May 22, 2024
4.400
4.579
4.300
4.410
17,379
+0.01(+0.23%)
May 21, 2024
4.300
4.471
4.300
4.400
27,011
+0.20(+4.76%)
May 20, 2024
4.440
4.720
4.200
4.200
44,006
-0.29(-6.40%)
May 17, 2024
4.900
5.077
4.447
4.487
96,184
-0.37(-7.67%)
May 16, 2024
4.900
4.990
4.830
4.860
25,120
-0.08(-1.62%)
May 15, 2024
5.210
5.340
4.863
4.940
58,553
-0.35(-6.62%)
May 14, 2024
5.330
5.455
5.210
5.290
55,966
-0.17(-3.11%)
May 13, 2024
5.180
5.520
5.180
5.460
47,452
+0.09(+1.68%)
May 10, 2024
5.180
5.438
5.160
5.370
61,618
+0.09(+1.70%)
May 09, 2024
5.410
5.635
5.100
5.280
162,791
-0.32(-5.71%)
May 08, 2024
6.380
6.580
5.500
5.600
143,732
-0.87(-13.45%)
May 07, 2024
6.210
6.686
6.060
6.470
211,427
+0.08(+1.25%)
May 06, 2024
5.800
6.550
5.650
6.390
515,130
+0.94(+17.25%)
May 03, 2024
5.580
6.000
5.250
5.450
374,833
-0.29(-5.05%)
May 02, 2024
5.200
6.080
5.150
5.740
206,135
+0.50(+9.54%)
May 01, 2024
5.160
5.900
5.150
5.240
192,300
-0.05(-0.95%)
Apr 30, 2024
5.590
5.590
5.095
5.290
188,932
-0.48(-8.32%)
Apr 29, 2024
6.530
6.700
5.150
5.770
8,059,187
+0.79(+15.86%)
Apr 26, 2024
5.440
6.200
4.440
4.980
440,524
+4.37(+719.75%)
Apr 25, 2024
0.5779
0.6300
0.5600
0.6075
408,357
-0.00(-0.41%)
Apr 24, 2024
0.5990
0.6199
0.5736
0.6100
328,761
+0.05(+8.41%)
Apr 23, 2024
0.5849
0.5849
0.5500
0.5627
154,822
-0.01(-2.11%)
Apr 22, 2024
0.6040
0.6040
0.5500
0.5748
257,421
-0.01(-1.91%)
Apr 19, 2024
0.6400
0.6400
0.5710
0.5860
284,466
-0.04(-6.39%)
Apr 18, 2024
0.6000
0.6420
0.5831
0.6260
441,745
+0.04(+7.47%)
Apr 17, 2024
0.5984
0.6000
0.5600
0.5825
213,012
+0.00(+0.85%)
Apr 16, 2024
0.6300
0.6300
0.5703
0.5776
329,442
-0.06(-9.11%)
Apr 15, 2024
0.7200
0.7300
0.6300
0.6355
461,307
-0.07(-10.49%)
Apr 12, 2024
0.7600
0.7600
0.7000
0.7100
358,769
-0.04(-5.33%)
Apr 11, 2024
0.7500
0.8046
0.7200
0.7500
375,858
+0.00(+0.00%)
Apr 10, 2024
0.7180
0.7500
0.7033
0.7500
204,123
+0.03(+4.49%)
Apr 09, 2024
0.7200
0.7357
0.7151
0.7178
91,653
-0.02(-2.05%)
Apr 08, 2024
0.7280
0.7659
0.7200
0.7328
191,886
-0.00(-0.11%)
Apr 05, 2024
0.7272
0.7500
0.7200
0.7336
297,461
-0.01(-0.92%)
Apr 04, 2024
0.7651
0.7857
0.7200
0.7404
1,115,315
+0.03(+3.92%)
Apr 03, 2024
0.7500
0.7500
0.6910
0.7125
129,028
-0.02(-2.26%)
Apr 02, 2024
0.7350
0.7473
0.6810
0.7290
164,107
-0.02(-2.45%)
Apr 01, 2024
0.7500
0.7650
0.7200
0.7473
192,701
-0.00(-0.36%)
Mar 28, 2024
0.7600
0.8087
0.8087
0.7500
871,728
-0.03(-3.54%)
Mar 27, 2024
0.7500
0.7820
0.7156
0.7775
407,463
+0.03(+3.79%)
Mar 26, 2024
0.8000
0.8000
0.7090
0.7491
453,837
-0.05(-6.36%)
Mar 25, 2024
0.8200
0.8169
0.7800
0.8000
350,335
-0.02(-1.96%)
Mar 22, 2024
0.8100
0.8300
0.7900
0.8160
246,013
-0.00(-0.49%)
Mar 21, 2024
0.8559
0.8559
0.8000
0.8200
380,005
-0.00(-0.12%)
Mar 20, 2024
0.8300
0.8710
0.7902
0.8210
310,574
+0.01(+1.23%)
Mar 19, 2024
0.8241
0.8500
0.7600
0.8110
648,144
-0.04(-4.49%)
Mar 18, 2024
0.8400
1.020
0.8000
0.8491
7,078,150
+0.07(+8.79%)
Mar 15, 2024
0.7900
0.8342
0.7805
0.7805
422,646
-0.02(-2.30%)
Mar 14, 2024
0.8100
0.8200
0.7900
0.7989
388,609
+0.02(+2.29%)
Mar 13, 2024
0.8200
0.8200
0.7500
0.7810
367,861
-0.01(-1.03%)
Mar 12, 2024
0.8794
0.8900
0.7800
0.7891
478,458
-0.08(-8.87%)
Mar 11, 2024
0.9500
0.9725
0.8200
0.8659
1,054,359
-0.08(-8.80%)
Mar 08, 2024
0.9800
1.060
0.9200
0.9494
839,469
-0.01(-0.57%)
Mar 07, 2024
0.7710
1.080
0.7600
0.9548
3,466,748
+0.19(+24.18%)
Mar 06, 2024
0.8510
0.8835
0.7500
0.7689
728,425
-0.09(-10.59%)
Mar 05, 2024
0.9000
0.9100
0.8300
0.8600
937,147
-0.10(-10.37%)
Mar 04, 2024
1.030
1.030
0.9020
0.9595
1,086,212
-0.08(-7.74%)
Mar 01, 2024
1.070
1.180
1.020
1.040
1,376,924
-0.06(-5.45%)
Feb 29, 2024
1.020
1.200
0.9620
1.100
3,961,083
+0.10(+10.00%)
Feb 28, 2024
1.220
1.240
0.9306
1.000
5,536,352
-0.09(-8.26%)
Feb 27, 2024
1.180
1.340
1.040
1.090
11,778,033
+0.01(+0.93%)
Feb 26, 2024
1.430
2.500
1.040
1.080
88,639,384
+0.28(+34.83%)
Feb 23, 2024
0.6100
0.8400
0.5800
0.8010
7,809,641
+0.18(+29.13%)
Feb 22, 2024
0.6200
0.7281
0.6100
0.6203
1,797,044
+0.01(+1.69%)
Feb 21, 2024
0.6000
0.8400
0.5730
0.6100
3,927,449
+0.02(+2.59%)
Feb 20, 2024
0.6000
0.6200
0.5800
0.5946
261,020
+0.00(+0.80%)
Feb 16, 2024
0.5800
0.6200
0.5800
0.5899
184,945
+0.01(+2.27%)
Feb 15, 2024
0.5750
0.6200
0.5650
0.5768
133,921
-0.00(-0.31%)
Feb 14, 2024
0.5700
0.5950
0.5600
0.5786
132,551
+0.02(+4.06%)
Feb 13, 2024
0.5685
0.5800
0.5550
0.5560
101,941
-0.04(-6.40%)
Feb 12, 2024
0.5899
0.5976
0.5626
0.5940
147,937
+0.01(+1.76%)
Feb 09, 2024
0.5720
0.6100
0.5720
0.5837
79,217
+0.00(+0.07%)
Feb 08, 2024
0.5763
0.6000
0.5400
0.5833
450,905
-0.01(-1.14%)
Feb 07, 2024
0.5802
0.6100
0.5756
0.5900
181,287
-0.02(-2.48%)
Feb 06, 2024
0.6098
0.6200
0.5500
0.6050
292,810
-0.01(-0.82%)
Feb 05, 2024
0.5800
0.6303
0.5830
0.6100
144,276
+0.03(+4.42%)
Feb 02, 2024
0.5945
0.6250
0.5800
0.5842
102,695
-0.00(-0.20%)
Feb 01, 2024
0.5795
0.6473
0.5795
0.5854
82,139
+0.02(+2.68%)
Jan 31, 2024
0.5900
0.6370
0.5500
0.5701
755,156
-0.04(-7.30%)
Jan 30, 2024
0.6175
0.6548
0.6000
0.6150
147,281
-0.03(-3.91%)
Jan 29, 2024
0.6700
0.6700
0.5800
0.6400
301,822
-0.02(-3.13%)
Jan 26, 2024
0.6720
0.6895
0.6432
0.6607
210,247
-0.00(-0.15%)
Jan 25, 2024
0.6175
0.6854
0.6020
0.6617
291,953
+0.01(+1.82%)
Jan 24, 2024
0.6400
0.6500
0.6000
0.6499
893,137
+0.03(+5.67%)
Jan 23, 2024
0.6070
0.6300
0.5700
0.6150
226,375
+0.04(+6.83%)
Jan 22, 2024
0.5410
0.5900
0.5400
0.5757
158,138
+0.03(+4.67%)
Jan 19, 2024
0.5950
0.6072
0.5400
0.5500
308,759
-0.05(-7.87%)
Jan 18, 2024
0.6210
0.6430
0.5000
0.5970
1,205,110
-0.09(-13.49%)
Jan 17, 2024
0.8400
0.8401
0.6901
0.6901
15,849,788
-0.00(-0.35%)
Jan 16, 2024
0.7400
0.7444
0.6801
0.6925
200,980
-0.06(-8.11%)
Jan 12, 2024
0.8200
0.8201
0.7500
0.7536
200,378
-0.06(-6.99%)
Jan 11, 2024
0.8700
0.8700
0.8101
0.8102
136,542
-0.07(-7.61%)
Jan 10, 2024
0.8938
0.8938
0.8010
0.8769
169,652
+0.01(+0.79%)
Jan 09, 2024
0.8755
0.8800
0.8500
0.8700
95,026
+0.00(+0.00%)
Jan 08, 2024
0.9050
0.9050
0.8610
0.8700
84,813
-0.01(-1.14%)
Jan 05, 2024
0.9246
0.9246
0.8600
0.8800
180,883
-0.03(-2.81%)
Jan 04, 2024
0.9400
0.9400
0.8800
0.9054
286,166
-0.01(-1.38%)
Jan 03, 2024
0.9001
0.9800
0.8821
0.9181
452,493
+0.04(+4.33%)
Jan 02, 2024
0.9199
0.9300
0.8271
0.8800
230,170
-0.02(-2.22%)
Dec 29, 2023
0.9868
0.9868
0.8600
0.9000
274,168
-0.05(-5.16%)
Dec 28, 2023
0.8500
0.9750
0.8313
0.9490
575,323
+0.10(+11.65%)
Dec 27, 2023
0.8400
0.8799
0.7720
0.8500
429,874
+0.04(+4.81%)
Dec 26, 2023
0.8100
0.8407
0.7880
0.8110
244,760
-0.01(-1.07%)
Dec 22, 2023
0.8322
0.8433
0.8001
0.8198
163,757
-0.01(-1.51%)
Dec 21, 2023
0.7900
0.8400
0.7700
0.8324
207,239
+0.03(+4.31%)
Dec 20, 2023
0.8700
0.8798
0.7690
0.7980
614,232
-0.08(-9.32%)
Dec 19, 2023
1.020
1.020
0.8220
0.8800
1,337,603
-0.19(-17.76%)
Dec 18, 2023
0.7900
1.170
0.7440
1.070
4,934,503
+0.30(+38.06%)
Dec 15, 2023
0.7100
0.8484
0.7100
0.7750
768,673
+0.04(+5.08%)
Dec 14, 2023
0.8380
0.9000
0.6810
0.7375
3,046,185
-0.02(-2.77%)
Dec 13, 2023
0.6750
0.8000
0.6750
0.7585
586,732
+0.05(+6.44%)
Dec 12, 2023
0.7960
0.8199
0.7101
0.7126
374,219
-0.11(-13.10%)
Dec 11, 2023
0.8700
0.8850
0.7798
0.8200
445,201
-0.08(-8.79%)
Dec 08, 2023
1.150
1.150
0.8921
0.8990
952,286
-0.25(-21.83%)
Dec 07, 2023
1.240
1.770
1.090
1.150
4,376,828
-0.99(-46.26%)
Dec 06, 2023
2.900
3.030
1.995
2.140
10,565,413
-0.03(-1.38%)
Dec 05, 2023
1.960
2.490
1.770
2.170
329,619
+2.11(+3405.65%)
Dec 04, 2023
0.0599
0.0649
0.0541
0.0619
2,978,784
+0.00(+3.17%)
Dec 01, 2023
0.0611
0.0623
0.0549
0.0600
3,630,984
-0.01(-7.69%)
Nov 30, 2023
0.1000
0.1211
0.0600
0.0650
13,681,691
-0.03(-30.85%)
Nov 29, 2023
0.0800
0.1000
0.0760
0.0940
6,311,236
+0.02(+20.51%)
Nov 28, 2023
0.0780
0.0805
0.0753
0.0780
972,002
-0.00(-2.74%)
Nov 27, 2023
0.0824
0.0839
0.0758
0.0802
854,367
-0.00(-2.67%)
Nov 24, 2023
0.0861
0.0861
0.0764
0.0824
632,613
+0.00(+0.49%)
Nov 22, 2023
0.0772
0.0840
0.0760
0.0820
1,815,754
+0.01(+7.33%)
Nov 21, 2023
0.0778
0.0780
0.0760
0.0764
1,034,624
-0.00(-3.90%)
Nov 20, 2023
0.0793
0.0800
0.0735
0.0795
1,746,895
-0.00(-2.81%)
Nov 17, 2023
0.0766
0.0839
0.0701
0.0818
2,833,857
+0.01(+8.20%)
Nov 16, 2023
0.0827
0.0840
0.0737
0.0756
2,039,294
-0.01(-9.03%)
Nov 15, 2023
0.0788
0.0878
0.0788
0.0831
1,675,610
-0.00(-1.07%)
Nov 14, 2023
0.0800
0.0840
0.0770
0.0840
4,364,411
-0.01(-9.68%)
Nov 13, 2023
0.0935
0.0987
0.0816
0.0930
43,467,160
+0.03(+40.27%)
Nov 10, 2023
0.0779
0.0779
0.0651
0.0663
3,500,034
-0.01(-10.89%)
Nov 09, 2023
0.0850
0.0850
0.0731
0.0744
8,112,283
-0.00(-4.00%)
Nov 08, 2023
0.0805
0.0805
0.0730
0.0775
2,801,481
+0.00(+0.39%)
Nov 07, 2023
0.0850
0.0859
0.0759
0.0772
3,668,349
-0.01(-9.71%)
Nov 06, 2023
0.0852
0.0870
0.0830
0.0855
1,190,483
-0.00(-2.62%)
Nov 03, 2023
0.0811
0.0934
0.0810
0.0878
3,384,263
-0.01(-9.20%)
Nov 02, 2023
0.0850
0.0995
0.0815
0.0967
5,576,985
+0.01(+7.80%)
Nov 01, 2023
0.1060
0.1088
0.0850
0.0897
28,169,462
+0.01(+9.12%)
Oct 31, 2023
0.1005
0.1029
0.0742
0.0822
6,400,673
-0.02(-20.66%)
Oct 30, 2023
0.1095
0.1129
0.1006
0.1036
1,493,213
-0.01(-5.82%)
Oct 27, 2023
0.1163
0.1220
0.1010
0.1100
1,381,115
-0.01(-4.76%)
Oct 26, 2023
0.1120
0.1174
0.1106
0.1155
931,139
+0.00(+0.87%)
Oct 25, 2023
0.1165
0.1250
0.1140
0.1145
1,846,492
-0.00(-0.95%)
Oct 24, 2023
0.1190
0.1190
0.1153
0.1156
1,130,669
-0.00(-1.87%)
Oct 23, 2023
0.1205
0.1253
0.1150
0.1178
1,549,485
-0.01(-6.06%)
Oct 20, 2023
0.1243
0.1300
0.1200
0.1254
1,558,433
-0.00(-2.11%)
Oct 19, 2023
0.1250
0.1342
0.1248
0.1281
2,187,370
+0.00(+0.16%)
Oct 18, 2023
0.1200
0.1340
0.1220
0.1279
2,712,993
+0.01(+4.75%)
Oct 17, 2023
0.1224
0.1288
0.1200
0.1221
1,258,122
-0.00(-3.25%)
Oct 16, 2023
0.1265
0.1350
0.1116
0.1262
3,891,142
-0.00(-2.85%)
Oct 13, 2023
0.1271
0.1340
0.1226
0.1299
1,725,551
-0.00(-0.84%)
Oct 12, 2023
0.1400
0.1391
0.1240
0.1310
3,660,140
-0.01(-5.07%)
Oct 11, 2023
0.1250
0.1450
0.1207
0.1380
16,426,950
+0.01(+10.40%)
Oct 10, 2023
0.1197
0.1270
0.1126
0.1250
4,360,682
+0.01(+7.20%)
Oct 09, 2023
0.1176
0.1200
0.1103
0.1166
4,002,055
-0.00(-2.83%)
Oct 06, 2023
0.1250
0.1265
0.1160
0.1200
5,318,456
-0.01(-8.19%)
Oct 05, 2023
0.1349
0.1449
0.1300
0.1307
6,007,356
-0.01(-9.55%)
Oct 04, 2023
0.1680
0.1780
0.1405
0.1445
15,821,203
-0.01(-6.47%)
Oct 03, 2023
0.1373
0.1620
0.1351
0.1545
14,851,862
+0.02(+14.53%)
Oct 02, 2023
0.1296
0.1424
0.1280
0.1349
2,280,111
+0.01(+4.17%)
Sep 29, 2023
0.1289
0.1379
0.1251
0.1295
3,510,815
+0.00(+3.60%)
Sep 28, 2023
0.1361
0.1361
0.1212
0.1250
3,081,499
-0.01(-9.68%)
Sep 27, 2023
0.1313
0.1488
0.1285
0.1384
3,716,917
+0.00(+1.91%)
Sep 26, 2023
0.1267
0.1400
0.1201
0.1358
5,608,659
+0.01(+7.18%)
Sep 25, 2023
0.1285
0.1294
0.1220
0.1267
2,432,391
-0.01(-4.38%)
Sep 22, 2023
0.1260
0.1445
0.1260
0.1325
3,848,657
+0.00(+2.00%)
Sep 21, 2023
0.1251
0.1312
0.1235
0.1299
2,424,596
-0.00(-1.89%)
Sep 20, 2023
0.1357
0.1400
0.1250
0.1324
2,623,080
-0.00(-2.29%)
Sep 19, 2023
0.1378
0.1410
0.1292
0.1355
3,616,559
+0.00(+2.57%)
Sep 18, 2023
0.1471
0.1480
0.1300
0.1321
4,590,274
-0.02(-11.34%)
Sep 15, 2023
0.1347
0.1490
0.1239
0.1490
6,038,167
-0.00(-0.33%)
Sep 14, 2023
0.1653
0.1700
0.1302
0.1495
20,102,296
-0.04(-21.32%)
Sep 13, 2023
0.1867
0.2280
0.1611
0.1900
118,821,112
+0.06(+47.86%)
Sep 12, 2023
0.1104
0.1288
0.1100
0.1285
8,528,004
+0.02(+15.45%)
Sep 11, 2023
0.1299
0.1299
0.1100
0.1113
5,513,285
-0.01(-11.67%)
Sep 08, 2023
0.1475
0.1640
0.1250
0.1260
39,479,624
+0.00(+2.52%)
Sep 07, 2023
0.1300
0.1339
0.1117
0.1229
607,549
-0.01(-6.18%)
Sep 06, 2023
0.1300
0.1353
0.1265
0.1310
902,238
+0.00(+1.47%)
Sep 05, 2023
0.1479
0.1479
0.1260
0.1291
903,531
-0.01(-8.11%)
Sep 01, 2023
0.1400
0.1451
0.1379
0.1405
343,948
-0.00(-1.20%)
Aug 31, 2023
0.1426
0.1443
0.1400
0.1422
398,963
-0.00(-0.07%)
Aug 30, 2023
0.1424
0.1454
0.1400
0.1423
503,561
-0.00(-0.21%)
Aug 29, 2023
0.1485
0.1490
0.1400
0.1426
472,830
-0.01(-4.30%)
Aug 28, 2023
0.1440
0.1500
0.1415
0.1490
2,587,507
+0.00(+0.27%)
Aug 25, 2023
0.1540
0.1560
0.1303
0.1486
714,881
-0.00(-1.59%)
Aug 24, 2023
0.1538
0.1543
0.1503
0.1510
543,559
-0.00(-0.53%)
Aug 23, 2023
0.1540
0.1550
0.1502
0.1518
478,085
-0.00(-0.07%)
Aug 22, 2023
0.1581
0.1582
0.1505
0.1519
713,803
-0.01(-6.52%)
Aug 21, 2023
0.1570
0.1625
0.1535
0.1625
222,968
+0.01(+4.50%)
Aug 18, 2023
0.1550
0.1590
0.1501
0.1555
307,577
-0.00(-0.96%)
Aug 17, 2023
0.1583
0.1589
0.1545
0.1570
360,534
-0.00(-1.88%)
Aug 16, 2023
0.1600
0.1630
0.1557
0.1600
622,957
+0.00(+0.00%)
Aug 15, 2023
0.1620
0.1625
0.1530
0.1600
619,929
+0.00(+0.00%)
Aug 14, 2023
0.1660
0.1660
0.1536
0.1600
566,484
-0.01(-3.21%)
Aug 11, 2023
0.1595
0.1653
0.1505
0.1653
1,459,134
+0.01(+4.09%)
Aug 10, 2023
0.1600
0.1640
0.1565
0.1588
427,416
-0.00(-0.13%)
Aug 09, 2023
0.1610
0.1677
0.1560
0.1590
520,867
-0.00(-0.93%)
Aug 08, 2023
0.1570
0.1674
0.1570
0.1605
518,689
-0.00(-1.83%)
Aug 07, 2023
0.1649
0.1699
0.1625
0.1635
461,159
-0.01(-3.82%)
Aug 04, 2023
0.1608
0.1750
0.1580
0.1700
1,785,000
+0.01(+6.32%)
Aug 03, 2023
0.1699
0.1700
0.1505
0.1599
1,046,214
-0.01(-5.94%)
Aug 02, 2023
0.1700
0.1725
0.1600
0.1700
920,932
-0.00(-0.18%)
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.