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
Aemetis Inc
(NQ:
AMTX
)
3.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
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 (%)
Aug 31, 2020
1.750
1.810
1.640
1.660
518,652
-0.14(-7.78%)
Aug 28, 2020
1.820
1.912
1.730
1.800
784,000
-0.01(-0.55%)
Aug 27, 2020
1.700
2.020
1.700
1.810
1,193,922
+0.09(+5.23%)
Aug 26, 2020
2.030
2.080
1.700
1.720
1,951,114
-0.36(-17.31%)
Aug 25, 2020
2.130
2.220
2.050
2.080
675,549
-0.09(-4.15%)
Aug 24, 2020
2.110
2.290
2.000
2.170
1,218,103
+0.03(+1.40%)
Aug 21, 2020
2.770
2.840
2.010
2.140
3,607,400
-0.67(-23.84%)
Aug 20, 2020
2.760
2.950
2.610
2.810
1,513,817
+0.01(+0.36%)
Aug 19, 2020
2.990
3.140
2.760
2.800
1,785,853
-0.26(-8.50%)
Aug 18, 2020
3.010
3.450
2.730
3.060
4,410,063
+0.08(+2.68%)
Aug 17, 2020
2.430
3.000
2.410
2.980
2,299,644
+0.53(+21.63%)
Aug 14, 2020
2.400
2.730
2.390
2.450
1,250,700
-0.34(-12.19%)
Aug 13, 2020
2.800
3.100
2.600
2.790
3,597,005
-0.55(-16.47%)
Aug 12, 2020
3.150
3.470
2.850
3.340
15,662,373
+0.73(+27.97%)
Aug 11, 2020
2.310
2.940
2.260
2.610
6,939,526
+0.34(+14.98%)
Aug 10, 2020
2.000
2.270
1.870
2.270
1,200,558
+0.30(+15.23%)
Aug 07, 2020
1.890
2.180
1.850
1.970
1,568,600
-0.01(-0.51%)
Aug 06, 2020
1.750
2.380
1.750
1.980
5,540,122
+0.31(+18.56%)
Aug 05, 2020
1.220
1.820
1.220
1.670
3,867,708
+0.42(+33.60%)
Aug 04, 2020
1.330
1.400
1.230
1.250
693,995
-0.17(-11.97%)
Aug 03, 2020
1.200
1.600
1.190
1.420
3,202,284
+0.30(+26.79%)
Jul 31, 2020
1.180
1.310
1.110
1.120
938,300
-0.04(-3.45%)
Jul 30, 2020
1.030
1.340
1.000
1.160
1,332,314
+0.13(+12.62%)
Jul 29, 2020
0.9400
1.070
0.9000
1.030
417,129
+0.10(+10.75%)
Jul 28, 2020
0.9100
0.9400
0.8600
0.9300
279,915
+0.02(+2.20%)
Jul 27, 2020
0.8500
1.130
0.8000
0.9100
1,375,724
+0.08(+9.59%)
Jul 24, 2020
0.8200
0.8400
0.8098
0.8304
91,100
+0.01(+1.27%)
Jul 23, 2020
0.8400
0.8400
0.8200
0.8200
123,312
-0.02(-2.38%)
Jul 22, 2020
0.8300
0.8500
0.8200
0.8400
92,104
+0.00(+0.47%)
Jul 21, 2020
0.8255
0.8450
0.8200
0.8361
46,149
-0.00(-0.19%)
Jul 20, 2020
0.8800
0.8800
0.8130
0.8377
125,378
-0.00(-0.30%)
Jul 17, 2020
0.7921
0.8900
0.7921
0.8402
296,000
+0.02(+2.46%)
Jul 16, 2020
0.7900
0.8400
0.7800
0.8200
346,077
+0.01(+1.66%)
Jul 15, 2020
0.7980
0.8190
0.7700
0.8066
84,117
+0.03(+3.41%)
Jul 14, 2020
0.8000
0.8000
0.7700
0.7800
104,080
-0.01(-1.27%)
Jul 13, 2020
0.7800
0.8600
0.7600
0.7900
540,586
+0.01(+0.64%)
Jul 10, 2020
0.8215
0.8215
0.7501
0.7850
310,700
-0.04(-5.42%)
Jul 09, 2020
0.8300
0.8300
0.7700
0.8300
297,999
+0.00(+0.39%)
Jul 08, 2020
0.7990
0.8300
0.7911
0.8268
335,001
+0.03(+3.48%)
Jul 07, 2020
0.8279
0.8279
0.7700
0.7990
157,144
-0.03(-3.73%)
Jul 06, 2020
0.8100
0.8500
0.7900
0.8300
1,133,068
+0.02(+2.04%)
Jul 02, 2020
0.7949
0.8170
0.7800
0.8134
75,700
+0.02(+2.91%)
Jul 01, 2020
0.7951
0.8100
0.7801
0.7904
33,038
-0.02(-2.14%)
Jun 30, 2020
0.8179
0.8300
0.7800
0.8077
47,818
+0.01(+0.69%)
Jun 29, 2020
0.8022
0.8299
0.8000
0.8022
43,164
-0.00(-0.59%)
Jun 26, 2020
0.8180
0.8300
0.8000
0.8070
54,200
-0.02(-2.77%)
Jun 25, 2020
0.8111
0.8300
0.8011
0.8300
150,876
+0.01(+0.61%)
Jun 24, 2020
0.8194
0.8390
0.8031
0.8250
73,818
-0.01(-1.16%)
Jun 23, 2020
0.8232
0.8400
0.8000
0.8347
101,570
+0.01(+1.81%)
Jun 22, 2020
0.8100
0.8200
0.8000
0.8199
31,631
-0.00(-0.28%)
Jun 19, 2020
0.8300
0.8350
0.7800
0.8222
82,000
-0.01(-0.94%)
Jun 18, 2020
0.8100
0.8300
0.7800
0.8300
162,257
+0.04(+4.78%)
Jun 17, 2020
0.8100
0.8380
0.7900
0.7921
129,727
-0.00(-0.36%)
Jun 16, 2020
0.8101
0.8500
0.7902
0.7950
85,454
-0.02(-1.86%)
Jun 15, 2020
0.7526
0.8500
0.7500
0.8101
132,169
+0.03(+3.90%)
Jun 12, 2020
0.7800
0.7994
0.7466
0.7797
57,900
+0.04(+5.41%)
Jun 11, 2020
0.8543
0.8543
0.7366
0.7397
187,007
-0.15(-16.88%)
Jun 10, 2020
0.8900
0.9150
0.8500
0.8899
54,061
-0.00(-0.01%)
Jun 09, 2020
0.9200
0.9200
0.8500
0.8900
159,903
-0.03(-3.26%)
Jun 08, 2020
0.9100
0.9500
0.8500
0.9200
362,664
-0.02(-2.13%)
Jun 05, 2020
0.8200
0.9480
0.7900
0.9400
889,100
+0.13(+16.05%)
Jun 04, 2020
0.8200
0.8399
0.7951
0.8100
123,029
-0.01(-1.22%)
Jun 03, 2020
0.8188
0.8300
0.7900
0.8200
101,184
+0.01(+1.26%)
Jun 02, 2020
0.8299
0.8299
0.7800
0.8098
76,151
-0.03(-3.58%)
Jun 01, 2020
0.8240
0.8399
0.7700
0.8399
60,065
+0.04(+4.99%)
May 29, 2020
0.8022
0.8400
0.7610
0.8000
81,300
-0.01(-1.23%)
May 28, 2020
0.8300
0.8400
0.7900
0.8100
86,942
-0.03(-3.57%)
May 27, 2020
0.8200
0.8800
0.7700
0.8400
91,651
-0.01(-1.18%)
May 26, 2020
0.8900
0.9100
0.8026
0.8500
166,621
-0.02(-2.30%)
May 22, 2020
0.8600
0.8900
0.8300
0.8700
205,200
+0.00(+0.00%)
May 21, 2020
0.7800
0.9200
0.7800
0.8700
570,748
+0.08(+10.35%)
May 20, 2020
0.7525
0.8300
0.7300
0.7884
331,126
+0.03(+4.42%)
May 19, 2020
0.7770
0.7900
0.7501
0.7550
124,504
-0.01(-0.66%)
May 18, 2020
0.7200
0.7700
0.6800
0.7600
381,588
+0.04(+4.84%)
May 15, 2020
0.6900
0.7300
0.6830
0.7249
134,500
+0.02(+2.24%)
May 14, 2020
0.6800
0.7299
0.6601
0.7090
177,468
+0.03(+4.26%)
May 13, 2020
0.7400
0.7400
0.6800
0.6800
265,705
-0.05(-6.85%)
May 12, 2020
0.7100
0.7500
0.7100
0.7300
128,955
+0.02(+2.79%)
May 11, 2020
0.7050
0.7399
0.7050
0.7102
133,871
+0.01(+0.74%)
May 08, 2020
0.7200
0.7796
0.7000
0.7050
403,600
-0.04(-5.87%)
May 07, 2020
0.7500
0.7999
0.7236
0.7490
224,368
-0.03(-3.97%)
May 06, 2020
0.8000
0.8500
0.7400
0.7800
481,704
-0.05(-6.15%)
May 05, 2020
0.7650
0.8399
0.7100
0.8311
527,391
-0.02(-2.22%)
May 04, 2020
0.7000
0.8600
0.6500
0.8500
2,291,475
+0.00(+0.00%)
May 01, 2020
0.7500
1.720
0.7500
0.8500
42,636,700
+0.27(+46.55%)
Apr 30, 2020
0.6100
0.6100
0.5700
0.5800
77,469
-0.04(-6.44%)
Apr 29, 2020
0.5800
0.6199
0.5701
0.6199
78,544
+0.05(+8.74%)
Apr 28, 2020
0.5779
0.5779
0.5520
0.5701
40,572
-0.00(-0.42%)
Apr 27, 2020
0.5600
0.5769
0.5520
0.5725
37,136
+0.01(+2.23%)
Apr 24, 2020
0.5600
0.5770
0.5406
0.5600
28,300
-0.01(-1.75%)
Apr 23, 2020
0.5700
0.5800
0.5600
0.5700
34,395
+0.01(+0.88%)
Apr 22, 2020
0.5411
0.5700
0.5406
0.5650
21,002
+0.02(+2.82%)
Apr 21, 2020
0.5610
0.5899
0.5450
0.5495
51,493
-0.01(-1.88%)
Apr 20, 2020
0.5600
0.5900
0.5600
0.5600
59,632
-0.02(-3.61%)
Apr 17, 2020
0.5985
0.5999
0.5600
0.5810
46,500
+0.01(+1.93%)
Apr 16, 2020
0.5700
0.6000
0.5600
0.5700
34,169
-0.03(-5.00%)
Apr 15, 2020
0.6200
0.6200
0.5700
0.6000
28,066
-0.01(-1.51%)
Apr 14, 2020
0.6148
0.6296
0.5700
0.6092
118,692
-0.00(-0.13%)
Apr 13, 2020
0.5900
0.6300
0.5600
0.6100
168,166
+0.06(+10.91%)
Apr 09, 2020
0.5700
0.5998
0.5303
0.5500
59,700
-0.02(-4.35%)
Apr 08, 2020
0.5689
0.5750
0.5303
0.5750
78,408
+0.01(+1.05%)
Apr 07, 2020
0.5400
0.5700
0.5303
0.5690
62,412
+0.03(+5.39%)
Apr 06, 2020
0.5012
0.5695
0.5012
0.5399
85,681
+0.04(+7.81%)
Apr 03, 2020
0.4900
0.5370
0.4900
0.5008
101,200
-0.02(-3.69%)
Apr 02, 2020
0.5713
0.5800
0.5050
0.5200
76,616
-0.02(-3.70%)
Apr 01, 2020
0.5300
0.6400
0.5100
0.5400
201,382
+0.02(+3.85%)
Mar 31, 2020
0.5579
0.5700
0.5053
0.5200
57,930
-0.04(-6.81%)
Mar 30, 2020
0.5700
0.5700
0.5051
0.5580
67,617
+0.01(+1.45%)
Mar 27, 2020
0.5200
0.5500
0.5051
0.5500
178,600
+0.05(+10.00%)
Mar 26, 2020
0.5300
0.5400
0.4820
0.5000
162,257
-0.03(-5.66%)
Mar 25, 2020
0.5500
0.5800
0.5100
0.5300
247,167
-0.05(-8.62%)
Mar 24, 2020
0.6800
0.6800
0.5100
0.5800
290,881
-0.10(-14.71%)
Mar 23, 2020
0.6400
0.7000
0.5400
0.6800
557,212
-0.03(-4.23%)
Mar 20, 2020
0.9000
1.520
0.6100
0.7100
10,261,800
+0.29(+69.05%)
Mar 19, 2020
0.3700
0.4800
0.3700
0.4200
73,930
+0.05(+13.33%)
Mar 18, 2020
0.4725
0.4870
0.3705
0.3706
29,900
-0.08(-17.64%)
Mar 17, 2020
0.5000
0.5000
0.3997
0.4500
21,665
-0.05(-10.00%)
Mar 16, 2020
0.5000
0.5200
0.5000
0.5000
29,302
-0.10(-16.39%)
Mar 13, 2020
0.6099
0.6380
0.5705
0.5980
28,900
-0.01(-1.97%)
Mar 12, 2020
0.7000
0.7100
0.4800
0.6100
32,677
-0.04(-6.31%)
Mar 11, 2020
0.7266
0.7266
0.6511
0.6511
9,129
+0.00(+0.00%)
Mar 10, 2020
0.6750
0.7300
0.6100
0.6511
89,496
-0.01(-0.96%)
Mar 09, 2020
0.7100
0.7100
0.6500
0.6574
35,248
-0.07(-9.95%)
Mar 06, 2020
0.7300
0.7580
0.7100
0.7300
22,200
-0.03(-3.88%)
Mar 05, 2020
0.7776
0.7776
0.7200
0.7595
8,646
+0.02(+2.64%)
Mar 04, 2020
0.7800
0.7800
0.7120
0.7400
29,128
-0.01(-1.32%)
Mar 03, 2020
0.7165
0.7500
0.7165
0.7499
13,795
+0.07(+9.89%)
Mar 02, 2020
0.7700
0.7700
0.6008
0.6824
51,346
-0.06(-7.77%)
Feb 28, 2020
0.7300
0.7500
0.7200
0.7399
64,100
+0.01(+1.91%)
Feb 27, 2020
0.7500
0.7500
0.7100
0.7260
21,780
-0.05(-5.84%)
Feb 26, 2020
0.8100
0.8100
0.7620
0.7710
51,571
-0.01(-1.32%)
Feb 25, 2020
0.8000
0.8000
0.7550
0.7813
8,523
-0.02(-2.31%)
Feb 24, 2020
0.8497
0.8497
0.7800
0.7998
28,456
+0.03(+3.32%)
Feb 21, 2020
0.7700
0.8000
0.7550
0.7741
10,500
+0.02(+2.26%)
Feb 20, 2020
0.7570
0.7800
0.7570
0.7570
31,243
-0.00(-0.46%)
Feb 19, 2020
0.8100
0.8299
0.7570
0.7605
49,985
-0.01(-1.23%)
Feb 18, 2020
0.8200
0.8200
0.7600
0.7700
50,720
-0.03(-3.75%)
Feb 14, 2020
0.8003
0.8296
0.7901
0.8000
25,700
-0.02(-2.44%)
Feb 13, 2020
0.8055
0.8399
0.8033
0.8200
11,829
-0.02(-2.49%)
Feb 12, 2020
0.7900
0.8500
0.7900
0.8409
18,813
+0.03(+3.81%)
Feb 11, 2020
0.8600
0.8600
0.8000
0.8100
21,359
-0.01(-0.67%)
Feb 10, 2020
0.8300
0.8500
0.7570
0.8155
21,216
-0.00(-0.51%)
Feb 07, 2020
0.8256
0.8295
0.7849
0.8197
80,400
+0.01(+1.20%)
Feb 06, 2020
0.8200
0.8400
0.7900
0.8100
47,217
+0.00(+0.30%)
Feb 05, 2020
0.8300
0.8500
0.8000
0.8076
16,284
-0.01(-1.51%)
Feb 04, 2020
0.8100
0.8600
0.8001
0.8200
75,214
+0.01(+1.37%)
Feb 03, 2020
0.7900
0.8400
0.7900
0.8089
42,956
+0.02(+2.39%)
Jan 31, 2020
0.8500
0.8925
0.7898
0.7900
115,600
-0.05(-5.96%)
Jan 30, 2020
0.8700
0.9000
0.8200
0.8401
45,918
-0.03(-3.44%)
Jan 29, 2020
1.020
1.030
0.8608
0.8700
157,987
-0.05(-5.43%)
Jan 28, 2020
0.8400
1.280
0.8200
0.9200
1,146,036
+0.12(+15.00%)
Jan 27, 2020
0.8400
0.8700
0.8000
0.8000
29,518
-0.04(-4.88%)
Jan 24, 2020
0.8733
0.8733
0.8351
0.8410
3,700
-0.03(-3.33%)
Jan 23, 2020
0.8200
0.8735
0.8200
0.8700
8,285
+0.00(+0.01%)
Jan 22, 2020
0.8500
0.8750
0.8300
0.8699
16,400
-0.00(-0.01%)
Jan 21, 2020
0.8700
0.8800
0.8400
0.8700
22,163
-0.01(-0.58%)
Jan 17, 2020
0.8600
0.8800
0.8400
0.8751
12,600
+0.02(+1.76%)
Jan 16, 2020
0.8950
0.8955
0.8500
0.8600
14,253
+0.01(+1.18%)
Jan 15, 2020
0.8300
0.8900
0.8300
0.8500
15,137
-0.01(-0.75%)
Jan 14, 2020
0.8550
0.9000
0.8550
0.8564
16,685
-0.02(-2.68%)
Jan 13, 2020
0.8899
0.8899
0.8520
0.8800
28,411
-0.01(-1.11%)
Jan 10, 2020
0.8394
0.9000
0.8394
0.8899
7,100
+0.03(+3.49%)
Jan 09, 2020
0.8300
0.8800
0.8054
0.8599
130,305
+0.02(+2.37%)
Jan 08, 2020
0.8500
0.9000
0.8000
0.8400
53,591
-0.01(-1.28%)
Jan 07, 2020
0.9300
0.9300
0.8396
0.8509
18,770
-0.04(-4.39%)
Jan 06, 2020
0.8600
0.9300
0.8500
0.8900
10,553
-0.01(-1.12%)
Jan 03, 2020
0.9500
0.9500
0.9001
0.9001
10,700
-0.00(-0.06%)
Jan 02, 2020
0.9300
0.9300
0.8000
0.9006
38,754
+0.07(+8.51%)
Dec 31, 2019
0.8400
0.9767
0.7300
0.8300
178,500
-0.01(-1.19%)
Dec 30, 2019
0.8700
0.9000
0.8400
0.8400
90,564
-0.09(-9.24%)
Dec 27, 2019
0.9300
0.9300
0.8900
0.9255
37,600
-0.00(-0.48%)
Dec 26, 2019
0.9300
0.9300
0.9200
0.9300
56,588
+0.01(+1.11%)
Dec 24, 2019
0.9300
0.9300
0.9000
0.9198
33,600
-0.02(-2.04%)
Dec 23, 2019
0.9800
1.000
0.9390
0.9390
46,119
-0.04(-4.18%)
Dec 20, 2019
0.9801
1.007
0.9400
0.9800
56,200
-0.03(-2.97%)
Dec 19, 2019
1.010
1.020
0.9801
1.010
8,050
+0.01(+0.75%)
Dec 18, 2019
1.020
1.020
0.9801
1.002
14,653
-0.00(-0.25%)
Dec 17, 2019
1.020
1.020
0.9801
1.005
28,737
-0.02(-1.47%)
Dec 16, 2019
1.010
1.020
0.9800
1.020
8,258
+0.01(+0.99%)
Dec 13, 2019
1.010
1.010
1.010
1.010
600
+0.00(+0.00%)
Dec 12, 2019
1.010
1.010
0.9500
1.010
25,158
-0.01(-0.98%)
Dec 11, 2019
0.9800
1.020
0.9800
1.020
856
+0.00(+0.00%)
Dec 10, 2019
1.010
1.020
0.9751
1.020
12,242
+0.05(+5.13%)
Dec 09, 2019
1.020
1.020
0.9700
0.9702
12,393
+0.00(+0.02%)
Dec 06, 2019
1.000
1.020
0.9700
0.9700
27,600
-0.04(-3.96%)
Dec 05, 2019
0.9800
1.010
0.9500
1.010
15,247
+0.04(+4.12%)
Dec 04, 2019
0.9800
1.000
0.9700
0.9700
16,094
-0.02(-2.02%)
Dec 03, 2019
1.030
1.030
0.9668
0.9900
23,688
-0.01(-0.64%)
Dec 02, 2019
1.020
1.030
0.9800
0.9964
6,000
-0.02(-2.31%)
Nov 29, 2019
1.030
1.030
0.9682
1.020
11,900
+0.05(+5.69%)
Nov 27, 2019
1.020
1.020
0.9651
0.9651
18,700
-0.05(-4.46%)
Nov 26, 2019
0.9600
1.030
0.9600
1.010
1,847
+0.01(+1.35%)
Nov 25, 2019
0.9700
1.000
0.9600
0.9966
8,477
+0.03(+3.30%)
Nov 22, 2019
1.000
1.030
0.9600
0.9648
8,800
-0.04(-3.52%)
Nov 21, 2019
0.9600
1.000
0.9600
1.000
4,437
+0.04(+4.17%)
Nov 20, 2019
1.030
1.070
0.9600
0.9600
30,470
+0.01(+1.05%)
Nov 19, 2019
0.9900
1.050
0.9500
0.9500
18,632
-0.05(-5.00%)
Nov 18, 2019
0.9900
1.000
0.9500
1.000
13,272
+0.00(+0.00%)
Nov 15, 2019
1.070
1.070
0.9500
1.000
35,300
-0.03(-2.91%)
Nov 14, 2019
1.050
1.113
0.9900
1.030
22,498
+0.00(+0.00%)
Nov 13, 2019
1.030
1.080
1.000
1.030
64,940
+0.03(+3.00%)
Nov 12, 2019
1.040
1.040
1.000
1.000
10,416
-0.03(-2.91%)
Nov 11, 2019
1.040
1.040
1.002
1.030
1,748
+0.02(+1.98%)
Nov 08, 2019
0.9900
1.030
0.9900
1.010
17,200
+0.06(+6.32%)
Nov 07, 2019
1.000
1.040
0.9500
0.9500
9,893
-0.06(-5.93%)
Nov 06, 2019
1.050
1.050
0.9500
1.010
13,625
+0.03(+3.05%)
Nov 05, 2019
0.9500
0.9900
0.9500
0.9800
11,395
-0.01(-1.01%)
Nov 04, 2019
1.000
1.050
0.9300
0.9900
21,273
+0.01(+1.21%)
Nov 01, 2019
0.9749
0.9855
0.9651
0.9782
11,800
-0.02(-1.93%)
Oct 31, 2019
1.012
1.020
0.9500
0.9975
3,854
+0.01(+0.76%)
Oct 30, 2019
0.9700
1.000
0.9000
0.9900
13,772
+0.01(+1.02%)
Oct 29, 2019
1.000
1.000
0.9707
0.9800
5,535
-0.02(-2.00%)
Oct 28, 2019
0.9900
1.000
0.9545
1.000
9,096
+0.01(+1.48%)
Oct 25, 2019
0.9000
0.9900
0.9000
0.9854
4,800
+0.06(+7.02%)
Oct 24, 2019
0.9450
1.019
0.9203
0.9208
8,820
+0.02(+2.31%)
Oct 23, 2019
1.000
1.029
0.9000
0.9000
27,254
-0.10(-10.45%)
Oct 22, 2019
1.080
1.080
0.9800
1.005
18,323
+0.00(+0.50%)
Oct 21, 2019
1.060
1.060
0.9250
1.000
128,563
-0.06(-5.66%)
Oct 18, 2019
1.080
1.104
1.032
1.060
4,700
-0.01(-0.93%)
Oct 17, 2019
1.170
1.210
1.070
1.070
67,875
-0.11(-9.31%)
Oct 16, 2019
1.160
1.194
1.110
1.180
11,431
+0.05(+4.42%)
Oct 15, 2019
1.200
1.200
1.110
1.130
7,384
-0.07(-5.83%)
Oct 14, 2019
1.140
1.210
1.130
1.200
20,070
+0.05(+4.28%)
Oct 11, 2019
1.100
1.161
1.100
1.151
7,000
+0.05(+4.61%)
Oct 10, 2019
1.150
1.150
1.100
1.100
7,981
+0.00(+0.00%)
Oct 09, 2019
1.130
1.150
1.100
1.100
12,839
-0.03(-2.65%)
Oct 08, 2019
1.120
1.140
1.080
1.130
8,269
+0.02(+1.80%)
Oct 07, 2019
1.120
1.150
1.110
1.110
12,204
-0.01(-0.89%)
Oct 04, 2019
1.150
1.200
1.120
1.120
61,700
-0.08(-6.35%)
Oct 03, 2019
1.083
1.210
1.020
1.196
191,181
+0.15(+13.90%)
Oct 02, 2019
1.120
1.139
1.000
1.050
65,374
-0.05(-4.55%)
Oct 01, 2019
1.100
1.100
1.050
1.100
7,401
+0.01(+0.92%)
Sep 30, 2019
1.050
1.100
1.050
1.090
3,374
+0.06(+5.83%)
Sep 27, 2019
1.050
1.080
1.030
1.030
11,600
-0.02(-1.80%)
Sep 26, 2019
1.030
1.080
1.030
1.049
15,856
+0.05(+4.89%)
Sep 25, 2019
1.030
1.090
1.000
1.000
51,126
-0.05(-4.76%)
Sep 24, 2019
1.080
1.100
1.050
1.050
14,334
-0.09(-7.99%)
Sep 23, 2019
1.190
1.200
1.141
1.141
21,493
-0.05(-4.10%)
Sep 20, 2019
1.190
1.200
1.092
1.190
104,900
+0.01(+0.85%)
Sep 19, 2019
1.000
1.190
0.9100
1.180
89,164
+0.18(+18.00%)
Sep 18, 2019
1.010
1.040
0.9700
1.000
38,641
-0.01(-0.70%)
Sep 17, 2019
1.001
1.050
0.9900
1.007
16,813
-0.05(-5.00%)
Sep 16, 2019
1.050
1.190
0.9900
1.060
110,703
+0.02(+1.47%)
Sep 13, 2019
0.8501
1.069
0.8500
1.045
81,600
+0.15(+17.37%)
Sep 12, 2019
0.8600
0.8900
0.8300
0.8900
41,087
+0.06(+7.23%)
Sep 11, 2019
0.7900
0.8300
0.7900
0.8300
24,686
+0.05(+6.41%)
Sep 10, 2019
0.8200
0.8200
0.7800
0.7800
32,840
-0.04(-4.88%)
Sep 09, 2019
0.8200
0.8200
0.7900
0.8200
41,021
+0.03(+3.27%)
Sep 06, 2019
0.8050
0.8340
0.7900
0.7940
25,200
-0.01(-0.77%)
Sep 05, 2019
0.8190
0.8300
0.7500
0.8002
19,179
+0.01(+0.65%)
Sep 04, 2019
0.7500
0.8300
0.7450
0.7950
32,348
+0.03(+3.92%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
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.