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
Gainclients Inc
(OP:
GCLT
)
0.0002
UNCHANGED
Last Price
Updated: 3:50 PM EDT, May 22, 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 (%)
Sep 30, 2021
0.0096
0.0116
0.0060
0.0115
679,360
-0.00(-0.86%)
Sep 29, 2021
0.0138
0.0138
0.0102
0.0116
570,094
-0.00(-15.33%)
Sep 28, 2021
0.0118
0.0137
0.0105
0.0137
131,483
+0.00(+10.48%)
Sep 27, 2021
0.0139
0.0139
0.0118
0.0124
434,857
-0.00(-10.14%)
Sep 24, 2021
0.0144
0.0146
0.0118
0.0138
1,537,073
-0.00(-4.17%)
Sep 23, 2021
0.0141
0.0144
0.0126
0.0144
357,002
+0.00(+7.46%)
Sep 22, 2021
0.0102
0.0134
0.0101
0.0134
759,300
+0.00(+14.53%)
Sep 21, 2021
0.0098
0.0128
0.0098
0.0117
535,300
-0.00(-6.40%)
Sep 20, 2021
0.0128
0.0128
0.0094
0.0125
320,981
+0.00(+4.17%)
Sep 17, 2021
0.0099
0.0120
0.0086
0.0120
186,000
+0.00(+0.00%)
Sep 16, 2021
0.0085
0.0120
0.0085
0.0120
89,603
-0.00(-5.51%)
Sep 14, 2021
0.0127
0.0127
0.0127
0
+0.00(+1.60%)
Sep 13, 2021
0.0100
0.0125
0.0098
0.0125
25,934
+0.00(+16.82%)
Sep 10, 2021
0.0078
0.0125
0.0078
0.0107
430,100
-0.00(-10.83%)
Sep 08, 2021
0.0120
0.0120
0.0120
0
+0.00(+14.29%)
Sep 03, 2021
0.0105
0.0105
0.0105
0
+0.00(+6.06%)
Sep 02, 2021
0.0099
0.0099
0.0099
0.0099
200,000
+0.00(+0.00%)
Sep 01, 2021
0.0075
0.0099
0.0071
0.0099
2,158,417
+0.00(+7.61%)
Aug 31, 2021
0.0072
0.0118
0.0072
0.0092
9,887,543
+0.00(+27.78%)
Aug 30, 2021
0.0060
0.0072
0.0060
0.0072
130,597
+0.00(+20.00%)
Aug 27, 2021
0.0070
0.0072
0.0060
0.0060
4,283,000
-0.00(-20.00%)
Aug 26, 2021
0.0076
0.0076
0.0060
0.0075
205,284
-0.00(-21.05%)
Aug 24, 2021
0.0095
0.0095
0.0095
0
+0.00(+0.00%)
Aug 19, 2021
0.0095
0.0095
0.0095
0
+0.00(+0.00%)
Aug 16, 2021
0.0095
0.0095
0.0095
0
+0.00(+6.74%)
Aug 13, 2021
0.0072
0.0089
0.0070
0.0089
61,340
-0.00(-1.11%)
Aug 11, 2021
0.0090
0.0090
0.0090
0
-0.00(-9.09%)
Aug 10, 2021
0.0073
0.0104
0.0070
0.0099
738,191
-0.00(-4.81%)
Aug 09, 2021
0.0100
0.0104
0.0100
0.0104
74,152
+0.00(+0.00%)
Aug 06, 2021
0.0086
0.0104
0.0086
0.0104
39,187
+0.00(+0.00%)
Aug 02, 2021
0.0104
0.0104
0.0104
0
+0.00(+0.00%)
Jul 29, 2021
0.0104
0.0104
0.0104
0
-0.00(-0.95%)
Jul 28, 2021
0.0100
0.0108
0.0086
0.0105
1,457,899
+0.00(+22.09%)
Jul 27, 2021
0.0094
0.0094
0.0086
0.0086
67,000
-0.00(-18.10%)
Jul 23, 2021
0.0105
0.0105
0.0105
0
+0.00(+1.94%)
Jul 22, 2021
0.0103
0.0103
0.0091
0.0103
52,200
-0.00(-1.90%)
Jul 21, 2021
0.0098
0.0105
0.0098
0.0105
14,469
+0.00(+0.00%)
Jul 20, 2021
0.0092
0.0105
0.0092
0.0105
5,283
+0.00(+0.00%)
Jul 19, 2021
0.0100
0.0105
0.0086
0.0105
198,064
+0.00(+5.00%)
Jul 16, 2021
0.0086
0.0107
0.0086
0.0100
200,000
+0.00(+5.26%)
Jul 15, 2021
0.0088
0.0108
0.0088
0.0095
28,582
-0.00(-12.04%)
Jul 13, 2021
0.0108
0.0108
0.0108
0
+0.00(+8.00%)
Jul 09, 2021
0.0100
0.0100
0.0100
0
-0.00(-8.26%)
Jul 06, 2021
0.0109
0.0109
0.0109
0
+0.00(+2.83%)
Jul 02, 2021
0.0100
0.0106
0.0100
0.0106
6,276
-0.00(-5.36%)
Jul 01, 2021
0.0112
0.0112
0.0112
0.0112
2,000
+0.00(+0.90%)
Jun 29, 2021
0.0111
0.0111
0.0111
0
+0.00(+0.00%)
Jun 28, 2021
0.0095
0.0111
0.0086
0.0111
810,000
+0.00(+8.82%)
Jun 25, 2021
0.0102
0.0102
0.0102
0.0102
800
-0.00(-8.11%)
Jun 24, 2021
0.0111
0.0111
0.0111
0.0111
55,000
+0.00(+0.00%)
Jun 23, 2021
0.0099
0.0111
0.0099
0.0111
60,000
+0.00(+29.07%)
Jun 22, 2021
0.0112
0.0112
0.0086
0.0086
400,621
-0.00(-19.63%)
Jun 21, 2021
0.0128
0.0135
0.0097
0.0107
964,898
-0.00(-17.05%)
Jun 18, 2021
0.0129
0.0129
0.0129
0.0129
35,211
+0.00(+7.50%)
Jun 17, 2021
0.0129
0.0129
0.0120
0.0120
52,000
-0.00(-4.00%)
Jun 16, 2021
0.0086
0.0134
0.0086
0.0125
480,659
+0.00(+13.64%)
Jun 15, 2021
0.0099
0.0119
0.0090
0.0110
131,500
+0.00(+22.22%)
Jun 14, 2021
0.0086
0.0090
0.0086
0.0090
68,695
-0.00(-4.26%)
Jun 10, 2021
0.0094
0.0094
0.0094
0
+0.00(+9.30%)
Jun 09, 2021
0.0099
0.0099
0.0086
0.0086
234,835
+0.00(+0.00%)
Jun 08, 2021
0.0099
0.0099
0.0086
0.0086
78,282
-0.00(-13.13%)
Jun 07, 2021
0.0086
0.0099
0.0086
0.0099
410,600
-0.00(-1.00%)
Jun 04, 2021
0.0100
0.0100
0.0100
0.0100
4,123
+0.00(+16.28%)
Jun 03, 2021
0.0090
0.0093
0.0086
0.0086
221,000
-0.00(-4.44%)
Jun 02, 2021
0.0092
0.0092
0.0086
0.0090
327,523
-0.00(-6.25%)
Jun 01, 2021
0.0096
0.0096
0.0096
0.0096
900
-0.00(-4.00%)
May 28, 2021
0.0100
0.0100
0.0092
0.0100
45,878
-0.00(-7.41%)
May 27, 2021
0.0092
0.0108
0.0086
0.0108
496,755
-0.00(-5.26%)
May 26, 2021
0.0093
0.0114
0.0093
0.0114
166,000
+0.00(+22.58%)
May 25, 2021
0.0101
0.0110
0.0090
0.0093
643,021
-0.00(-13.89%)
May 24, 2021
0.0108
0.0108
0.0091
0.0108
28,901
+0.00(+0.93%)
May 21, 2021
0.0090
0.0107
0.0090
0.0107
109,006
+0.00(+0.94%)
May 19, 2021
0.0106
0.0106
0.0106
0
+0.00(+17.78%)
May 18, 2021
0.0090
0.0104
0.0090
0.0090
14,000
-0.00(-23.73%)
May 14, 2021
0.0118
0.0118
0.0118
0
+0.00(+37.21%)
May 13, 2021
0.0085
0.0086
0.0083
0.0086
832,723
-0.00(-4.44%)
May 12, 2021
0.0100
0.0100
0.0085
0.0090
687,364
-0.00(-10.00%)
May 11, 2021
0.0104
0.0104
0.0100
0.0100
230,700
-0.00(-3.85%)
May 10, 2021
0.0105
0.0120
0.0100
0.0104
36,400
+0.00(+0.00%)
May 07, 2021
0.0100
0.0108
0.0100
0.0104
120,500
+0.00(+0.00%)
May 06, 2021
0.0100
0.0104
0.0100
0.0104
115,010
-0.00(-7.14%)
May 04, 2021
0.0112
0.0112
0.0112
0
-0.00(-0.88%)
May 03, 2021
0.0115
0.0115
0.0097
0.0113
304,705
-0.00(-3.42%)
Apr 30, 2021
0.0117
0.0124
0.0117
0.0117
21,000
-0.00(-3.31%)
Apr 29, 2021
0.0119
0.0121
0.0100
0.0121
149,800
-0.00(-6.20%)
Apr 28, 2021
0.0098
0.0132
0.0098
0.0129
214,814
+0.00(+4.88%)
Apr 27, 2021
0.0109
0.0123
0.0109
0.0123
6,450
-0.00(-4.65%)
Apr 26, 2021
0.0113
0.0136
0.0106
0.0129
498,800
-0.00(-4.44%)
Apr 23, 2021
0.0100
0.0144
0.0096
0.0135
1,548,200
+0.00(+32.35%)
Apr 22, 2021
0.0099
0.0103
0.0092
0.0102
563,322
-0.00(-0.97%)
Apr 21, 2021
0.0126
0.0126
0.0091
0.0103
1,430,176
-0.00(-17.60%)
Apr 20, 2021
0.0123
0.0143
0.0106
0.0125
397,511
-0.00(-12.59%)
Apr 19, 2021
0.0125
0.0143
0.0123
0.0143
1,140,600
+0.00(+13.49%)
Apr 16, 2021
0.0132
0.0136
0.0121
0.0126
570,500
-0.00(-7.35%)
Apr 15, 2021
0.0137
0.0147
0.0136
0.0136
185,229
-0.00(-13.92%)
Apr 14, 2021
0.0139
0.0172
0.0137
0.0158
88,605
-0.00(-3.07%)
Apr 13, 2021
0.0163
0.0163
0.0163
0.0163
2,000
+0.00(+0.62%)
Apr 12, 2021
0.0138
0.0169
0.0138
0.0162
197,118
-0.00(-1.82%)
Apr 09, 2021
0.0177
0.0177
0.0162
0.0165
132,300
-0.00(-1.79%)
Apr 08, 2021
0.0165
0.0179
0.0151
0.0168
292,594
+0.00(+2.44%)
Apr 07, 2021
0.0151
0.0172
0.0150
0.0164
316,060
-0.00(-0.61%)
Apr 06, 2021
0.0182
0.0182
0.0138
0.0165
940,781
-0.00(-2.37%)
Apr 05, 2021
0.0180
0.0188
0.0160
0.0169
242,100
-0.00(-7.14%)
Apr 01, 2021
0.0169
0.0188
0.0152
0.0182
2,250,200
+0.00(+8.33%)
Mar 31, 2021
0.0136
0.0168
0.0136
0.0168
71,500
-0.00(-0.59%)
Mar 30, 2021
0.0131
0.0169
0.0131
0.0169
245,826
+0.00(+0.60%)
Mar 29, 2021
0.0166
0.0170
0.0121
0.0168
506,527
-0.00(-2.33%)
Mar 26, 2021
0.0172
0.0172
0.0172
0.0172
41,000
+0.00(+0.00%)
Mar 25, 2021
0.0171
0.0188
0.0143
0.0172
1,424,637
-0.00(-4.97%)
Mar 24, 2021
0.0213
0.0213
0.0175
0.0181
812,337
-0.00(-9.50%)
Mar 23, 2021
0.0201
0.0208
0.0185
0.0200
1,456,100
-0.00(-2.44%)
Mar 22, 2021
0.0204
0.0215
0.0186
0.0205
4,247,505
+0.00(+2.50%)
Mar 19, 2021
0.0180
0.0200
0.0180
0.0200
5,769,900
+0.00(+0.00%)
Mar 18, 2021
0.0200
0.0200
0.0175
0.0200
908,499
+0.00(+3.63%)
Mar 17, 2021
0.0210
0.0210
0.0185
0.0193
338,362
-0.00(-8.10%)
Mar 16, 2021
0.0190
0.0210
0.0182
0.0210
2,511,088
+0.00(+10.53%)
Mar 15, 2021
0.0187
0.0190
0.0177
0.0190
630,204
+0.00(+1.60%)
Mar 12, 2021
0.0188
0.0189
0.0173
0.0187
529,800
+0.00(+0.00%)
Mar 11, 2021
0.0156
0.0189
0.0156
0.0187
678,484
+0.00(+1.63%)
Mar 10, 2021
0.0161
0.0184
0.0150
0.0184
1,135,497
+0.00(+15.00%)
Mar 09, 2021
0.0142
0.0160
0.0122
0.0160
915,183
+0.00(+9.59%)
Mar 08, 2021
0.0136
0.0146
0.0119
0.0146
35,100
-0.00(-0.68%)
Mar 05, 2021
0.0130
0.0147
0.0110
0.0147
228,100
-0.00(-1.34%)
Mar 04, 2021
0.0130
0.0150
0.0100
0.0149
543,786
-0.00(-0.67%)
Mar 03, 2021
0.0119
0.0161
0.0102
0.0150
2,297,726
+0.00(+15.38%)
Mar 02, 2021
0.0124
0.0152
0.0112
0.0130
867,936
+0.00(+0.00%)
Mar 01, 2021
0.0100
0.0135
0.0098
0.0130
1,723,368
+0.00(+32.65%)
Feb 26, 2021
0.0185
0.0195
0.0085
0.0098
4,560,400
-0.01(-57.39%)
Feb 25, 2021
0.0182
0.0230
0.0182
0.0230
4,386
-0.00(-3.77%)
Feb 24, 2021
0.0185
0.0239
0.0166
0.0239
592,747
+0.00(+17.73%)
Feb 23, 2021
0.0201
0.0213
0.0195
0.0203
11,821
-0.00(-3.33%)
Feb 22, 2021
0.0190
0.0240
0.0190
0.0210
2,228,015
+0.00(+13.51%)
Feb 19, 2021
0.0186
0.0186
0.0185
0.0185
63,500
-0.00(-7.50%)
Feb 18, 2021
0.0199
0.0200
0.0194
0.0200
512,033
+0.00(+0.50%)
Feb 17, 2021
0.0182
0.0199
0.0180
0.0199
232,829
+0.00(+4.74%)
Feb 16, 2021
0.0181
0.0190
0.0180
0.0190
675,000
-0.00(-5.00%)
Feb 12, 2021
0.0225
0.0225
0.0181
0.0200
852,100
-0.00(-6.10%)
Feb 11, 2021
0.0202
0.0229
0.0202
0.0213
805,109
-0.00(-3.18%)
Feb 10, 2021
0.0218
0.0230
0.0210
0.0220
74,907
+0.00(+7.32%)
Feb 09, 2021
0.0228
0.0230
0.0201
0.0205
1,175,438
-0.00(-3.76%)
Feb 08, 2021
0.0213
0.0213
0.0183
0.0213
1,922,044
+0.00(+6.50%)
Feb 05, 2021
0.0150
0.0220
0.0150
0.0200
5,723,100
+0.01(+33.33%)
Feb 04, 2021
0.0142
0.0155
0.0142
0.0150
1,146,000
+0.00(+5.63%)
Feb 03, 2021
0.0145
0.0145
0.0142
0.0142
150,000
-0.00(-2.07%)
Feb 02, 2021
0.0149
0.0154
0.0145
0.0145
234,670
-0.00(-8.23%)
Feb 01, 2021
0.0150
0.0160
0.0146
0.0158
231,908
+0.00(+8.97%)
Jan 29, 2021
0.0146
0.0146
0.0145
0.0145
182,300
-0.00(-2.68%)
Jan 28, 2021
0.0149
0.0156
0.0149
0.0149
139,000
-0.00(-11.83%)
Jan 27, 2021
0.0156
0.0169
0.0149
0.0169
307,500
+0.00(+9.74%)
Jan 26, 2021
0.0158
0.0160
0.0143
0.0154
627,615
-0.00(-3.75%)
Jan 25, 2021
0.0150
0.0160
0.0121
0.0160
439,302
+0.00(+10.34%)
Jan 22, 2021
0.0138
0.0148
0.0125
0.0145
1,760,700
+0.00(+11.54%)
Jan 21, 2021
0.0138
0.0138
0.0130
0.0130
94,000
-0.00(-3.70%)
Jan 20, 2021
0.0124
0.0139
0.0124
0.0135
316,705
-0.00(-2.88%)
Jan 19, 2021
0.0140
0.0149
0.0124
0.0139
745,063
+0.00(+2.21%)
Jan 15, 2021
0.0149
0.0150
0.0129
0.0136
644,900
-0.00(-13.92%)
Jan 14, 2021
0.0165
0.0165
0.0128
0.0158
1,190,521
-0.00(-5.39%)
Jan 13, 2021
0.0138
0.0170
0.0132
0.0167
1,299,286
+0.00(+11.33%)
Jan 12, 2021
0.0150
0.0150
0.0130
0.0150
292,000
+0.00(+4.17%)
Jan 11, 2021
0.0131
0.0159
0.0126
0.0144
858,615
+0.00(+3.60%)
Jan 08, 2021
0.0118
0.0150
0.0118
0.0139
1,128,800
+0.00(+11.20%)
Jan 07, 2021
0.0140
0.0149
0.0115
0.0125
1,218,691
-0.00(-21.87%)
Jan 06, 2021
0.0130
0.0235
0.0130
0.0160
11,852,674
+0.00(+14.29%)
Jan 05, 2021
0.0136
0.0140
0.0120
0.0140
608,545
+0.00(+15.70%)
Jan 04, 2021
0.0136
0.0136
0.0105
0.0121
145,723
+0.00(+10.00%)
Dec 31, 2020
0.0110
0.0110
0.0110
183,300
-0.00(-5.17%)
Dec 30, 2020
0.0121
0.0121
0.0116
0.0116
183,300
-0.00(-3.33%)
Dec 29, 2020
0.0126
0.0126
0.0116
0.0120
234,700
+0.00(+3.45%)
Dec 28, 2020
0.0148
0.0148
0.0103
0.0116
577,412
-0.00(-21.09%)
Dec 24, 2020
0.0128
0.0159
0.0128
0.0147
485,700
+0.00(+5.76%)
Dec 23, 2020
0.0139
0.0195
0.0139
0.0139
2,971,603
-0.00(-10.32%)
Dec 22, 2020
0.0139
0.0155
0.0136
0.0155
992,172
+0.00(+34.78%)
Dec 21, 2020
0.0116
0.0145
0.0100
0.0115
1,050,474
+0.00(+1.77%)
Dec 18, 2020
0.0109
0.0113
0.0108
0.0113
90,800
-0.00(-9.60%)
Dec 17, 2020
0.0105
0.0130
0.0098
0.0125
712,449
+0.00(+27.55%)
Dec 16, 2020
0.0094
0.0105
0.0090
0.0098
300,000
-0.00(-6.67%)
Dec 15, 2020
0.0085
0.0105
0.0078
0.0105
496,188
+0.00(+16.67%)
Dec 14, 2020
0.0090
0.0104
0.0090
0.0090
172,500
+0.00(+0.00%)
Dec 11, 2020
0.0085
0.0101
0.0081
0.0090
845,000
+0.00(+12.50%)
Dec 10, 2020
0.0077
0.0085
0.0077
0.0080
109,400
+0.00(+0.00%)
Dec 09, 2020
0.0085
0.0085
0.0078
0.0080
643,948
-0.00(-13.04%)
Dec 07, 2020
0.0092
0.0092
0.0092
0
+0.00(+4.55%)
Dec 04, 2020
0.0088
0.0088
0.0088
0.0088
500
-0.00(-12.00%)
Dec 03, 2020
0.0100
0.0100
0.0100
0.0100
777
+0.00(+11.11%)
Dec 02, 2020
0.0082
0.0090
0.0082
0.0090
21,400
+0.00(+0.00%)
Dec 01, 2020
0.0087
0.0100
0.0078
0.0090
318,912
+0.00(+5.88%)
Nov 30, 2020
0.0085
0.0085
0.0085
0.0085
150,230
-0.00(-5.56%)
Nov 25, 2020
0.0090
0.0090
0.0090
0
-0.00(-10.00%)
Nov 24, 2020
0.0110
0.0110
0.0066
0.0100
1,105,583
+0.00(+11.11%)
Nov 23, 2020
0.0090
0.0095
0.0085
0.0090
150,975
+0.00(+0.00%)
Nov 20, 2020
0.0100
0.0100
0.0090
0.0090
164,000
-0.00(-10.00%)
Nov 19, 2020
0.0086
0.0100
0.0086
0.0100
247,580
+0.00(+0.00%)
Nov 18, 2020
0.0100
0.0100
0.0100
0.0100
50,000
+0.00(+11.11%)
Nov 17, 2020
0.0081
0.0100
0.0081
0.0090
449,295
+0.00(+2.27%)
Nov 16, 2020
0.0081
0.0088
0.0081
0.0088
2,500
+0.00(+8.64%)
Nov 13, 2020
0.0110
0.0110
0.0080
0.0081
212,700
-0.00(-4.71%)
Nov 12, 2020
0.0085
0.0095
0.0081
0.0085
312,576
-0.00(-5.56%)
Nov 11, 2020
0.0141
0.0141
0.0070
0.0090
1,857,524
-0.00(-30.77%)
Nov 10, 2020
0.0179
0.0179
0.0130
0.0130
350,478
-0.00(-5.11%)
Nov 09, 2020
0.0127
0.0165
0.0116
0.0137
652,213
+0.00(+4.58%)
Nov 06, 2020
0.0111
0.0165
0.0108
0.0131
999,000
-0.00(-6.43%)
Nov 05, 2020
0.0130
0.0140
0.0120
0.0140
696,547
+0.00(+0.00%)
Nov 04, 2020
0.0159
0.0160
0.0140
0.0140
82,500
-0.00(-9.68%)
Nov 03, 2020
0.0155
0.0165
0.0130
0.0155
1,148,288
+0.00(+2.65%)
Nov 02, 2020
0.0168
0.0180
0.0136
0.0151
447,021
-0.00(-11.70%)
Oct 30, 2020
0.0175
0.0180
0.0150
0.0171
215,100
-0.00(-3.93%)
Oct 29, 2020
0.0199
0.0199
0.0145
0.0178
1,102,413
-0.00(-11.00%)
Oct 28, 2020
0.0180
0.0235
0.0180
0.0200
1,236,221
-0.00(-1.48%)
Oct 27, 2020
0.0200
0.0235
0.0171
0.0203
705,132
+0.00(+1.50%)
Oct 26, 2020
0.0230
0.0240
0.0180
0.0200
2,203,882
-0.00(-10.71%)
Oct 23, 2020
0.0165
0.0226
0.0165
0.0224
7,739,900
+0.01(+36.59%)
Oct 22, 2020
0.0145
0.0164
0.0135
0.0164
1,326,913
+0.00(+10.81%)
Oct 21, 2020
0.0140
0.0150
0.0120
0.0148
219,286
-0.00(-1.33%)
Oct 20, 2020
0.0120
0.0163
0.0120
0.0150
503,798
-0.00(-1.32%)
Oct 19, 2020
0.0198
0.0198
0.0120
0.0152
415,600
-0.00(-20.00%)
Oct 16, 2020
0.0115
0.0195
0.0115
0.0190
2,285,600
+0.01(+58.33%)
Oct 15, 2020
0.0120
0.0120
0.0120
0.0120
1,000
-0.00(-7.69%)
Oct 13, 2020
0.0130
0.0130
0.0130
0
+0.00(+13.04%)
Oct 12, 2020
0.0110
0.0120
0.0100
0.0115
304,309
-0.00(-17.86%)
Oct 09, 2020
0.0135
0.0140
0.0071
0.0140
235,500
+0.00(+7.69%)
Oct 08, 2020
0.0120
0.0130
0.0115
0.0130
196,500
+0.00(+8.33%)
Oct 07, 2020
0.0127
0.0127
0.0118
0.0120
12,378
+0.00(+4.35%)
Oct 06, 2020
0.0115
0.0115
0.0115
0.0115
4,347
-0.00(-22.82%)
Oct 02, 2020
0.0149
0.0149
0.0149
0
-0.00(-0.67%)
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.