Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: INXDF )

0.0797 +0.0037 (+4.87%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2023 0.2000 10 -0.01(-6.72%)
Sep 25, 2023 0.2144 0 -0.01(-5.76%)
Sep 22, 2023 0.2275 0.2275 0.2275 0.2275 2,510 -0.00(-1.94%)
Sep 20, 2023 0.2320 10 -0.00(-1.28%)
Sep 19, 2023 0.2587 0.2587 0.2350 0.2350 5,147 -0.02(-8.56%)
Sep 18, 2023 0.2570 0.2570 0.2570 0.2570 262 +0.01(+4.09%)
Sep 15, 2023 0.2496 0.2496 0.2469 0.2469 1,512 +0.01(+2.88%)
Sep 14, 2023 0.2391 0.2400 0.2391 0.2400 3,394 -0.01(-3.23%)
Sep 13, 2023 0.2480 0.2480 0.2480 0.2480 212 +0.02(+10.22%)
Sep 12, 2023 0.2400 0.2437 0.2250 0.2250 5,024 -0.02(-9.38%)
Sep 11, 2023 0.2600 0.2600 0.2483 0.2483 9,417 -0.03(-10.07%)
Sep 07, 2023 0.2761 12 +0.04(+15.04%)
Sep 06, 2023 0.2400 0.2400 0.2400 0.2400 1,012 -0.04(-15.79%)
Sep 01, 2023 0.2850 0 -0.01(-1.72%)
Aug 31, 2023 0.2900 0.2900 0.2900 0.2900 3,010 +0.00(+0.17%)
Aug 30, 2023 0.2895 0.3071 0.2853 0.2895 15,675 -0.03(-8.36%)
Aug 29, 2023 0.2882 0.3159 0.2882 0.3159 24,515 +0.04(+15.50%)
Aug 28, 2023 0.2523 0.2735 0.2518 0.2735 13,372 +0.03(+10.55%)
Aug 25, 2023 0.2705 0.2705 0.2474 0.2474 6,300 -0.00(-0.68%)
Aug 24, 2023 0.2800 0.2800 0.2491 0.2491 322 -0.01(-2.77%)
Aug 23, 2023 0.2490 0.2565 0.2490 0.2562 900 +0.03(+11.39%)
Aug 22, 2023 0.2490 0.2490 0.2300 0.2300 1,130,112 -0.04(-14.02%)
Aug 21, 2023 0.2791 0.3251 0.2519 0.2675 15,595 -0.01(-2.73%)
Aug 18, 2023 0.2750 0.2750 0.2750 0.2750 12,370 -0.00(-0.22%)
Aug 15, 2023 0.2756 20 -0.00(-0.65%)
Aug 14, 2023 0.2774 0.2774 0.2774 0.2774 245 -0.00(-0.93%)
Aug 11, 2023 0.2800 0.2800 0.2800 0.2800 2,080 +0.04(+14.29%)
Aug 10, 2023 0.2679 0.2800 0.2450 0.2450 993 +0.04(+16.67%)
Aug 09, 2023 0.2702 0.2702 0.2100 0.2100 6,280 -0.07(-24.76%)
Aug 08, 2023 0.2900 0.2900 0.2550 0.2791 6,795 +0.07(+32.90%)
Aug 07, 2023 0.3000 0.3000 0.2100 0.2100 5,533 -0.04(-16.00%)
Aug 04, 2023 0.3000 0.3000 0.2237 0.2500 10,825 -0.04(-13.79%)
Aug 03, 2023 0.2758 0.3000 0.2287 0.2900 5,781 +0.05(+22.16%)
Aug 02, 2023 0.2518 0.2518 0.2374 0.2374 8,940 -0.03(-11.45%)
Aug 01, 2023 0.2391 0.2682 0.2391 0.2681 1,500 +0.03(+13.36%)
Jul 31, 2023 0.2632 0.2632 0.2281 0.2365 3,770 -0.00(-0.80%)
Jul 28, 2023 0.2360 0.3000 0.2300 0.2384 31,370 -0.06(-20.53%)
Jul 27, 2023 0.2417 0.3000 0.2417 0.3000 6,617 +0.06(+24.12%)
Jul 26, 2023 0.2523 0.2665 0.2417 0.2417 1,524 -0.02(-7.64%)
Jul 25, 2023 0.2784 0.2784 0.2520 0.2617 16,040 -0.03(-9.23%)
Jul 24, 2023 0.2802 0.2883 0.2615 0.2883 3,944 -0.01(-4.22%)
Jul 21, 2023 0.3000 0.3425 0.2853 0.3010 22,790 +0.01(+2.59%)
Jul 20, 2023 0.2911 0.3022 0.2801 0.2934 1,435 +0.00(+1.17%)
Jul 19, 2023 0.2848 0.2927 0.2814 0.2900 4,657 +0.01(+3.57%)
Jul 18, 2023 0.2933 0.2933 0.2747 0.2800 3,382 -0.00(-0.64%)
Jul 17, 2023 0.3009 0.3425 0.2360 0.2818 22,004 -0.03(-9.27%)
Jul 14, 2023 0.3106 0.3106 0.3106 0.3106 1,140 +0.00(+0.19%)
Jul 13, 2023 0.2732 0.3680 0.2732 0.3100 4,041 +0.02(+8.35%)
Jul 12, 2023 0.2884 0.2884 0.2861 0.2861 5,591 +0.02(+6.55%)
Jul 11, 2023 0.3680 0.3680 0.2685 0.2685 9,471 -0.02(-5.59%)
Jul 10, 2023 0.3680 0.3680 0.2844 0.2844 11,140 -0.06(-16.35%)
Jul 07, 2023 0.4000 0.4000 0.3017 0.3400 7,110 +0.08(+30.07%)
Jul 06, 2023 0.2858 0.2858 0.2614 0.2614 10,600 +0.01(+2.67%)
Jun 30, 2023 0.2546 1,500 +0.00(+1.03%)
Jun 29, 2023 0.1800 0.2643 0.1800 0.2520 15,090 +0.03(+15.81%)
Jun 28, 2023 0.2500 0.2500 0.2160 0.2176 5,938 -0.01(-5.39%)
Jun 27, 2023 0.2250 0.2400 0.2250 0.2300 8,358 +0.01(+4.55%)
Jun 26, 2023 0.2372 0.2372 0.2200 0.2200 23,027 -0.01(-4.35%)
Jun 23, 2023 0.3000 0.3000 0.2200 0.2300 17,163 +0.00(+0.00%)
Jun 22, 2023 0.2200 0.2300 0.2200 0.2300 5,871 +0.00(+0.00%)
Jun 21, 2023 0.2004 0.2394 0.1835 0.2300 30,655 +0.06(+32.41%)
Jun 20, 2023 0.1400 0.2167 0.1400 0.1737 44,938 +0.06(+52.64%)
Jun 16, 2023 0.1180 0.1200 0.1111 0.1138 25,955 -0.01(-5.17%)
Jun 15, 2023 0.1200 0.1228 0.1200 0.1200 8,258 -0.03(-20.00%)
May 08, 2023 0.1501 0.1531 0.1500 0.1500 38,770 +0.00(+0.00%)
May 05, 2023 0.1594 0.1594 0.1434 0.1500 1,078 +0.01(+7.14%)
May 03, 2023 0.1400 80 -0.01(-6.67%)
May 02, 2023 0.1400 0.1500 0.1400 0.1500 7,017 +0.00(+0.00%)
Apr 28, 2023 0.1500 67 +0.00(+0.00%)
Apr 27, 2023 0.1500 0.1500 0.1500 0.1500 4,347 -0.01(-6.25%)
Apr 26, 2023 0.1501 0.1600 0.1480 0.1600 2,100 -0.00(-1.66%)
Apr 25, 2023 0.2000 0.2000 0.1500 0.1627 16,725 -0.02(-10.70%)
Apr 21, 2023 0.1822 50 +0.01(+7.18%)
Apr 19, 2023 0.1700 10 -0.00(-0.53%)
Apr 18, 2023 0.2000 0.2000 0.1709 0.1709 1,338 +0.01(+8.16%)
Apr 17, 2023 0.1650 0.1650 0.1580 0.1580 3,100 -0.00(-2.77%)
Apr 13, 2023 0.1625 10 -0.00(-0.91%)
Apr 12, 2023 0.1640 0.1640 0.1640 0.1640 8,845 +0.01(+6.29%)
Apr 11, 2023 0.1543 0.1543 0.1543 0.1543 1,025 +0.01(+4.19%)
Apr 10, 2023 0.1640 0.1640 0.1481 0.1481 29,644 -0.00(-0.54%)
Apr 06, 2023 0.1528 0.1528 0.1489 0.1489 62,435 +0.01(+6.36%)
Apr 05, 2023 0.1900 0.1900 0.1400 0.1400 7,229 -0.04(-22.22%)
Apr 04, 2023 0.1685 0.1800 0.1500 0.1800 6,175 +0.03(+20.00%)
Apr 03, 2023 0.1700 0.1700 0.1500 0.1500 21,000 +0.01(+7.14%)
Mar 31, 2023 0.1500 0.1500 0.1400 0.1400 42,000 -0.01(-6.67%)
Mar 30, 2023 0.1250 0.1500 0.1250 0.1500 31,840 +0.02(+20.00%)
Mar 29, 2023 0.1250 0.1250 0.1250 0.1250 1,760 +0.00(+0.00%)
Mar 28, 2023 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Mar 27, 2023 0.1300 0.1300 0.1300 0.1300 800 +0.00(+0.00%)
Mar 24, 2023 0.1075 0.1300 0.1075 0.1300 3,050 +0.02(+16.38%)
Mar 23, 2023 0.1122 0.1122 0.1075 0.1117 15,592 -0.01(-5.34%)
Mar 21, 2023 0.1180 1,500 +0.00(+0.00%)
Mar 20, 2023 0.1180 0.1180 0.1084 0.1180 32,410 -0.01(-9.51%)
Mar 17, 2023 0.1304 0.1304 0.1304 0.1304 6,500 +0.01(+8.67%)
Mar 14, 2023 0.1200 5,000 +0.00(+2.13%)
Mar 13, 2023 0.1288 0.1288 0.1175 0.1175 7,600 -0.00(-0.09%)
Mar 10, 2023 0.1176 0.1176 0.1176 0.1176 2,700 -0.00(-0.34%)
Mar 08, 2023 0.1180 0 -0.01(-8.39%)
Mar 07, 2023 0.1600 0.1600 0.1176 0.1288 2,100 -0.03(-19.50%)
Mar 06, 2023 0.1600 0.1600 0.1600 0.1600 3,000 +0.04(+30.40%)
Mar 03, 2023 0.1600 0.1600 0.1227 0.1227 6,000 -0.01(-5.47%)
Mar 02, 2023 0.1350 0.1500 0.1262 0.1298 29,025 -0.02(-15.60%)
Feb 28, 2023 0.1538 0 +0.00(+3.15%)
Feb 27, 2023 0.1491 0.1491 0.1491 0.1491 1,300 +0.02(+18.05%)
Feb 24, 2023 0.1263 0.1263 0.1263 0.1263 2,000 -0.03(-17.40%)
Feb 23, 2023 0.1529 0.1529 0.1529 0.1529 2,000 +0.03(+24.41%)
Feb 22, 2023 0.1400 0.1400 0.1211 0.1229 6,700 -0.01(-7.11%)
Feb 21, 2023 0.1400 0.1600 0.1200 0.1323 10,592 +0.02(+13.37%)
Feb 16, 2023 0.1167 0 -0.01(-10.23%)
Feb 14, 2023 0.1300 900 +0.03(+25.48%)
Feb 10, 2023 0.1036 3 -0.01(-8.32%)
Feb 09, 2023 0.1130 0.1130 0.1130 0.1130 2,279 -0.00(-1.40%)
Feb 06, 2023 0.1146 11,000 +0.00(+0.00%)
Feb 03, 2023 0.1199 0.1208 0.1145 0.1146 56,800 -0.01(-8.32%)
Feb 02, 2023 0.1327 0.1327 0.1250 0.1250 17,495 -0.02(-10.71%)
Jan 30, 2023 0.1400 818 -0.00(-3.25%)
Jan 27, 2023 0.1301 0.1447 0.1301 0.1447 1,300 +0.00(+2.77%)
Jan 26, 2023 0.1669 0.1669 0.1335 0.1408 12,000 -0.01(-4.22%)
Jan 23, 2023 0.1470 700 -0.01(-7.49%)
Jan 20, 2023 0.1500 0.2100 0.1254 0.1589 3,809 +0.02(+17.62%)
Jan 19, 2023 0.1351 0.1351 0.1351 0.1351 1,000 +0.01(+8.08%)
Jan 18, 2023 0.1392 0.1392 0.1250 0.1250 425 -0.03(-19.61%)
Jan 17, 2023 0.1555 0.1555 0.1394 0.1555 445 +0.03(+24.90%)
Jan 13, 2023 0.1245 0.1245 0.1245 0.1245 1,500 +0.01(+12.06%)
Jan 11, 2023 0.1111 0 -0.01(-10.76%)
Jan 09, 2023 0.1245 800 -0.05(-26.76%)
Jan 06, 2023 0.2100 0.2100 0.1389 0.1700 5,100 +0.04(+27.34%)
Jan 05, 2023 0.1335 0.1335 0.1335 0.1335 66,000 +0.00(+0.00%)
Jan 04, 2023 0.1740 0.2000 0.1335 0.1335 8,705 +0.01(+9.43%)
Jan 03, 2023 0.1589 0.1590 0.1220 0.1220 1,725 -0.04(-25.66%)
Dec 30, 2022 0.1100 0.1641 0.0981 0.1641 29,810 -0.01(-2.96%)
Dec 29, 2022 0.1119 0.1691 0.1119 0.1691 12,500 +0.06(+53.73%)
Dec 28, 2022 0.1300 0.1300 0.1100 0.1100 53,500 -0.02(-15.38%)
Dec 27, 2022 0.1090 0.1300 0.1090 0.1300 6,700 +0.02(+19.27%)
Dec 23, 2022 0.1153 0.1153 0.1070 0.1090 21,075 -0.01(-11.67%)
Dec 22, 2022 0.1478 0.1478 0.1234 0.1234 2,095 +0.03(+37.11%)
Dec 21, 2022 0.0931 0.0931 0.0900 0.0900 70,890 +0.00(+0.00%)
Dec 20, 2022 0.0931 0.0931 0.0900 0.0900 11,280 +0.00(+1.01%)
Dec 19, 2022 0.1025 0.1300 0.0855 0.0891 51,646 -0.07(-43.71%)
Dec 15, 2022 0.1583 240 -0.00(-0.31%)
Dec 14, 2022 0.2187 0.2187 0.1025 0.1588 5,332 +0.05(+44.36%)
Dec 13, 2022 0.1100 0.1599 0.1100 0.1100 27,949 -0.06(-35.29%)
Dec 12, 2022 0.1025 0.1700 0.1025 0.1700 7,090 +0.06(+57.85%)
Dec 09, 2022 0.1100 0.1100 0.0942 0.1077 30,696 +0.00(+2.87%)
Dec 08, 2022 0.1047 0.1047 0.1047 0.1047 3,160 -0.01(-4.82%)
Dec 07, 2022 0.1225 0.1865 0.1038 0.1100 101,185 -0.08(-41.02%)
Dec 06, 2022 0.2600 0.2600 0.1100 0.1865 28,163 -0.10(-35.69%)
Dec 05, 2022 0.1352 0.2900 0.1210 0.2900 17,343 +0.17(+141.67%)
Dec 02, 2022 0.1300 0.1386 0.1200 0.1200 26,040 -0.02(-12.60%)
Dec 01, 2022 0.1391 0.2900 0.1373 0.1373 3,622 -0.01(-8.47%)
Nov 30, 2022 0.1755 0.1800 0.1210 0.1500 43,631 -0.07(-31.82%)
Nov 29, 2022 0.2200 0.2200 0.2200 0.2200 920 +0.08(+57.71%)
Nov 25, 2022 0.1395 823 +0.00(+0.07%)
Nov 23, 2022 0.1225 0.1395 0.1225 0.1394 2,177 +0.02(+15.21%)
Nov 22, 2022 0.1394 0.1394 0.1210 0.1210 9,900 -0.01(-7.14%)
Nov 21, 2022 0.1200 0.1303 0.1200 0.1303 13,200 -0.01(-8.94%)
Nov 18, 2022 0.1695 0.1695 0.1200 0.1431 23,114 -0.03(-18.23%)
Nov 17, 2022 0.2300 0.2300 0.1200 0.1750 27,059 +0.03(+18.56%)
Nov 16, 2022 0.1750 0.2300 0.1403 0.1476 60,405 -0.04(-20.04%)
Nov 15, 2022 0.1800 0.1846 0.1554 0.1846 3,472 -0.06(-24.62%)
Nov 14, 2022 0.1975 0.2450 0.1367 0.2449 43,064 +0.10(+74.93%)
Nov 11, 2022 0.1630 0.1825 0.1400 0.1400 18,480 -0.01(-9.50%)
Nov 10, 2022 0.1700 0.1900 0.1500 0.1547 67,300 -0.08(-32.74%)
Nov 09, 2022 0.1496 0.2300 0.1496 0.2300 25,312 +0.05(+27.78%)
Nov 07, 2022 0.1800 0 +0.00(+0.00%)
Nov 03, 2022 0.1800 0 -0.03(-14.29%)
Nov 02, 2022 0.2100 0.2100 0.2100 0.2100 5,000 +0.02(+8.86%)
Oct 31, 2022 0.1929 0 +0.00(+0.00%)
Oct 28, 2022 0.2100 0.2275 0.1800 0.1929 21,076 +0.01(+3.32%)
Oct 27, 2022 0.2100 0.2100 0.1866 0.1867 52,800 -0.02(-9.32%)
Oct 26, 2022 0.2059 0.2059 0.2059 0.2059 700 +0.02(+11.54%)
Oct 24, 2022 0.1846 0 +0.01(+8.21%)
Oct 19, 2022 0.1706 0 -0.01(-3.89%)
Oct 18, 2022 0.1872 0.1872 0.1775 0.1775 5,110 -0.00(-1.39%)
Oct 14, 2022 0.1800 0 -0.00(-0.94%)
Oct 13, 2022 0.2000 0.2000 0.1797 0.1817 4,500 +0.01(+6.88%)
Oct 11, 2022 0.1700 3,480 +0.03(+23.46%)
Oct 10, 2022 0.1377 0.1377 0.1377 0.1377 5,000 -0.03(-19.00%)
Oct 07, 2022 0.1700 0.1800 0.1669 0.1700 6,205 +0.00(+0.00%)
Oct 06, 2022 0.1802 0.1802 0.1700 0.1700 4,170 -0.03(-15.00%)
Oct 05, 2022 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Oct 04, 2022 0.2500 0.2500 0.1600 0.2000 49,500 -0.00(-1.48%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.