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
Aqua Metals Inc
(NQ:
AQMS
)
0.4510
-0.0027 (-0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2020
1.400
1.400
1.170
1.300
1,237,493
+0.06(+4.84%)
Nov 27, 2020
1.320
1.490
1.190
1.240
2,759,800
-0.02(-1.98%)
Nov 25, 2020
1.120
1.370
1.032
1.265
3,471,200
+0.11(+10.00%)
Nov 24, 2020
1.000
1.250
0.9900
1.150
3,637,419
+0.20(+20.91%)
Nov 23, 2020
0.9283
0.9583
0.9201
0.9511
521,012
+0.02(+2.26%)
Nov 20, 2020
0.9200
0.9515
0.9111
0.9301
377,300
+0.03(+2.77%)
Nov 19, 2020
0.9600
0.9951
0.8900
0.9050
1,429,982
-0.07(-7.65%)
Nov 18, 2020
0.9648
0.9900
0.9534
0.9800
192,079
-0.01(-1.01%)
Nov 17, 2020
1.020
1.020
0.9500
0.9900
226,393
-0.04(-3.88%)
Nov 16, 2020
1.000
1.050
0.9800
1.030
545,974
+0.06(+5.96%)
Nov 13, 2020
0.9266
0.9900
0.8931
0.9721
338,800
+0.04(+3.96%)
Nov 12, 2020
0.9800
0.9900
0.9100
0.9351
417,224
-0.03(-3.60%)
Nov 11, 2020
0.9038
1.030
0.8850
0.9700
1,315,457
+0.06(+6.59%)
Nov 10, 2020
0.9100
0.9300
0.8800
0.9100
448,946
+0.02(+2.70%)
Nov 09, 2020
0.9119
0.9289
0.8800
0.8861
424,138
-0.01(-1.62%)
Nov 06, 2020
0.9010
0.9300
0.8878
0.9007
166,600
-0.02(-1.85%)
Nov 05, 2020
0.9400
0.9400
0.8835
0.9177
176,189
-0.02(-2.35%)
Nov 04, 2020
0.9052
0.9400
0.8876
0.9398
136,318
+0.04(+4.13%)
Nov 03, 2020
0.9005
0.9161
0.8813
0.9025
190,435
+0.00(+0.47%)
Nov 02, 2020
0.9000
0.9200
0.8802
0.8983
192,294
+0.01(+0.93%)
Oct 30, 2020
0.9075
0.9160
0.8800
0.8900
255,800
-0.01(-1.11%)
Oct 29, 2020
0.9000
0.9200
0.8800
0.9000
177,862
+0.00(+0.07%)
Oct 28, 2020
0.9308
0.9577
0.8700
0.8994
599,225
-0.04(-4.29%)
Oct 27, 2020
0.9800
0.9899
0.9300
0.9397
572,793
-0.03(-3.40%)
Oct 26, 2020
0.9680
0.9800
0.9400
0.9728
654,230
-0.01(-0.79%)
Oct 23, 2020
1.000
1.000
0.9148
0.9805
595,400
-0.01(-0.95%)
Oct 22, 2020
0.9600
1.030
0.9487
0.9899
320,183
+0.02(+1.71%)
Oct 21, 2020
1.020
1.050
0.9700
0.9733
195,166
-0.06(-5.50%)
Oct 20, 2020
1.010
1.040
1.000
1.030
212,107
+0.02(+1.98%)
Oct 19, 2020
0.9982
1.030
0.9802
1.010
351,559
+0.02(+2.01%)
Oct 16, 2020
0.9835
1.000
0.9700
0.9901
202,900
-0.01(-0.99%)
Oct 15, 2020
0.9700
1.010
0.9200
1.000
363,135
+0.05(+5.26%)
Oct 14, 2020
0.9400
0.9700
0.9200
0.9500
337,328
-0.01(-1.04%)
Oct 13, 2020
0.9000
0.9600
0.9000
0.9600
391,530
+0.03(+2.98%)
Oct 12, 2020
0.9300
0.9400
0.8900
0.9322
815,853
-0.03(-2.90%)
Oct 09, 2020
1.000
1.010
0.8950
0.9600
1,286,600
-0.07(-6.80%)
Oct 08, 2020
1.150
1.160
1.000
1.030
1,617,089
-0.12(-10.43%)
Oct 07, 2020
1.120
1.270
1.090
1.150
4,659,562
+0.04(+3.60%)
Oct 06, 2020
0.9300
1.600
0.8800
1.110
13,914,523
+0.17(+18.09%)
Oct 05, 2020
0.8881
0.9500
0.8742
0.9400
224,384
+0.06(+6.56%)
Oct 02, 2020
0.8990
0.9000
0.8210
0.8821
136,800
-0.03(-3.00%)
Oct 01, 2020
0.9253
0.9299
0.8900
0.9094
121,677
-0.00(-0.18%)
Sep 30, 2020
0.9448
0.9448
0.9050
0.9110
260,301
-0.01(-1.47%)
Sep 29, 2020
0.9600
0.9900
0.9200
0.9246
288,176
-0.01(-0.61%)
Sep 28, 2020
0.8946
0.9472
0.8801
0.9303
135,599
+0.05(+5.13%)
Sep 25, 2020
0.8780
0.9398
0.8650
0.8849
175,400
+0.02(+2.30%)
Sep 24, 2020
0.9033
0.9227
0.8650
0.8650
223,642
-0.05(-4.95%)
Sep 23, 2020
0.9100
0.9700
0.9000
0.9100
197,423
+0.01(+0.78%)
Sep 22, 2020
0.9600
1.000
0.9030
0.9030
264,432
-0.05(-4.95%)
Sep 21, 2020
1.050
1.060
0.9500
0.9500
314,593
-0.09(-8.65%)
Sep 18, 2020
0.9899
1.070
0.9899
1.040
429,400
+0.07(+7.22%)
Sep 17, 2020
0.9600
1.000
0.9400
0.9700
132,114
+0.01(+1.03%)
Sep 16, 2020
0.9900
1.010
0.9533
0.9601
122,406
+0.01(+0.71%)
Sep 15, 2020
0.9402
0.9998
0.9400
0.9533
118,707
+0.02(+2.01%)
Sep 14, 2020
0.8910
0.9732
0.8700
0.9345
267,969
+0.04(+4.15%)
Sep 11, 2020
0.9000
0.9280
0.8700
0.8973
143,200
-0.01(-1.40%)
Sep 10, 2020
0.9500
0.9850
0.9000
0.9100
386,231
-0.04(-4.21%)
Sep 09, 2020
1.000
1.010
0.9500
0.9500
269,047
-0.06(-5.94%)
Sep 08, 2020
0.9900
1.020
0.9800
1.010
84,755
+0.00(+0.00%)
Sep 04, 2020
1.020
1.040
0.9900
1.010
312,500
-0.01(-0.98%)
Sep 03, 2020
1.110
1.110
1.000
1.020
275,017
-0.08(-7.27%)
Sep 02, 2020
1.010
1.110
0.9800
1.100
361,624
+0.09(+8.91%)
Sep 01, 2020
1.040
1.040
0.9800
1.010
202,975
+0.02(+1.93%)
Aug 31, 2020
1.010
1.020
0.9701
0.9909
187,896
+0.01(+1.11%)
Aug 28, 2020
0.9600
1.010
0.9600
0.9800
126,000
+0.01(+0.95%)
Aug 27, 2020
0.9936
1.000
0.9500
0.9708
154,564
-0.03(-2.92%)
Aug 26, 2020
1.000
1.020
0.9700
1.000
272,633
+0.02(+2.00%)
Aug 25, 2020
1.000
1.013
0.9600
0.9804
230,324
-0.02(-1.96%)
Aug 24, 2020
1.020
1.030
0.9900
1.000
156,449
-0.01(-0.99%)
Aug 21, 2020
1.000
1.036
1.000
1.010
112,800
-0.03(-2.88%)
Aug 20, 2020
0.9800
1.060
0.9800
1.040
441,998
+0.06(+6.12%)
Aug 19, 2020
1.040
1.040
0.9800
0.9800
163,549
-0.03(-2.97%)
Aug 18, 2020
1.040
1.040
0.9900
1.010
246,267
-0.02(-1.94%)
Aug 17, 2020
1.010
1.040
1.000
1.030
146,755
+0.02(+1.98%)
Aug 14, 2020
1.020
1.040
1.000
1.010
101,800
-0.05(-4.72%)
Aug 13, 2020
1.060
1.075
1.030
1.060
143,228
+0.00(+0.00%)
Aug 12, 2020
1.010
1.060
1.010
1.060
369,678
+0.04(+3.92%)
Aug 11, 2020
1.050
1.070
1.020
1.020
208,899
-0.05(-4.67%)
Aug 10, 2020
1.070
1.080
1.010
1.070
561,741
+0.03(+2.88%)
Aug 07, 2020
1.090
1.100
1.010
1.040
290,800
-0.04(-3.70%)
Aug 06, 2020
1.070
1.080
1.040
1.080
159,687
+0.01(+0.93%)
Aug 05, 2020
1.050
1.100
1.000
1.070
429,595
-0.03(-2.73%)
Aug 04, 2020
1.130
1.170
1.090
1.100
519,590
-0.03(-2.65%)
Aug 03, 2020
1.030
1.140
1.000
1.130
527,315
+0.14(+14.14%)
Jul 31, 2020
1.000
1.010
0.9600
0.9900
149,400
-0.00(-0.29%)
Jul 30, 2020
1.040
1.040
0.9601
0.9929
417,931
-0.05(-4.53%)
Jul 29, 2020
1.050
1.080
1.040
1.040
222,290
-0.03(-2.80%)
Jul 28, 2020
1.120
1.120
1.040
1.070
313,193
-0.03(-2.73%)
Jul 27, 2020
1.120
1.150
1.080
1.100
221,746
-0.02(-1.79%)
Jul 24, 2020
1.110
1.130
1.080
1.120
421,500
+0.03(+2.75%)
Jul 23, 2020
1.140
1.180
1.090
1.090
705,033
-0.08(-6.84%)
Jul 22, 2020
1.160
1.180
1.150
1.170
266,934
+0.02(+1.74%)
Jul 21, 2020
1.150
1.150
1.130
1.150
219,335
+0.04(+3.60%)
Jul 20, 2020
1.140
1.150
1.100
1.110
218,900
-0.02(-1.77%)
Jul 17, 2020
1.120
1.130
1.100
1.130
270,600
+0.02(+1.80%)
Jul 16, 2020
1.120
1.180
1.080
1.110
499,682
-0.01(-0.89%)
Jul 15, 2020
1.120
1.140
1.090
1.120
290,558
+0.00(+0.00%)
Jul 14, 2020
1.090
1.120
1.080
1.120
295,294
+0.03(+2.75%)
Jul 13, 2020
1.110
1.140
1.070
1.090
405,455
-0.02(-1.80%)
Jul 10, 2020
1.130
1.146
1.100
1.110
368,900
-0.01(-0.89%)
Jul 09, 2020
1.130
1.190
1.110
1.120
495,513
+0.00(+0.00%)
Jul 08, 2020
1.220
1.230
1.100
1.120
575,299
-0.11(-8.94%)
Jul 07, 2020
1.280
1.300
1.220
1.230
447,260
-0.04(-3.15%)
Jul 06, 2020
1.190
1.280
1.120
1.270
617,550
+0.15(+13.39%)
Jul 02, 2020
1.210
1.250
1.110
1.120
842,000
-0.08(-6.67%)
Jul 01, 2020
1.390
1.390
1.190
1.200
915,940
-0.20(-14.29%)
Jun 30, 2020
1.200
1.420
1.170
1.400
1,390,430
+0.24(+20.69%)
Jun 29, 2020
1.110
1.180
1.100
1.160
280,978
+0.06(+5.45%)
Jun 26, 2020
1.150
1.170
1.100
1.100
278,000
-0.07(-5.98%)
Jun 25, 2020
1.150
1.180
1.110
1.170
277,937
+0.02(+1.74%)
Jun 24, 2020
1.180
1.210
1.100
1.150
604,623
-0.05(-4.17%)
Jun 23, 2020
1.270
1.270
1.150
1.200
841,826
-0.01(-0.83%)
Jun 22, 2020
1.050
1.320
1.030
1.210
2,192,397
+0.18(+17.48%)
Jun 19, 2020
1.080
1.080
1.020
1.030
324,700
-0.03(-2.83%)
Jun 18, 2020
1.050
1.100
1.050
1.060
385,960
+0.00(+0.00%)
Jun 17, 2020
1.000
1.100
1.000
1.060
795,245
+0.06(+6.00%)
Jun 16, 2020
0.9500
1.020
0.9400
1.000
415,204
+0.05(+5.26%)
Jun 15, 2020
0.8400
0.9800
0.8200
0.9500
272,123
+0.09(+10.47%)
Jun 12, 2020
0.9300
0.9504
0.8300
0.8600
469,200
-0.04(-4.44%)
Jun 11, 2020
1.020
1.020
0.8900
0.9000
498,860
-0.12(-11.76%)
Jun 10, 2020
1.070
1.070
0.9511
1.020
753,333
-0.02(-1.92%)
Jun 09, 2020
1.130
1.160
0.9500
1.040
2,282,645
+0.14(+15.56%)
Jun 08, 2020
0.8600
0.9000
0.8300
0.9000
661,003
+0.03(+3.07%)
Jun 05, 2020
0.9100
0.9100
0.8500
0.8732
333,000
-0.03(-3.51%)
Jun 04, 2020
0.9500
0.9552
0.8805
0.9050
174,515
-0.04(-4.23%)
Jun 03, 2020
0.9100
0.9500
0.8700
0.9450
250,923
+0.04(+5.00%)
Jun 02, 2020
0.8900
0.9100
0.8400
0.9000
412,387
+0.05(+6.01%)
Jun 01, 2020
0.8104
0.8499
0.8000
0.8490
147,445
+0.01(+1.06%)
May 29, 2020
0.8597
0.9100
0.7700
0.8401
273,000
-0.02(-2.31%)
May 28, 2020
0.9000
0.9300
0.8600
0.8600
187,394
-0.04(-4.27%)
May 27, 2020
0.9000
0.9100
0.8400
0.8984
214,175
-0.00(-0.18%)
May 26, 2020
0.9700
0.9700
0.8700
0.9000
400,676
-0.03(-3.23%)
May 22, 2020
0.9411
0.9700
0.9001
0.9300
259,200
+0.01(+1.04%)
May 21, 2020
0.8500
0.9700
0.8468
0.9204
684,354
+0.07(+8.28%)
May 20, 2020
0.8500
0.8500
0.8200
0.8500
224,113
+0.00(+0.00%)
May 19, 2020
0.8200
0.8500
0.8100
0.8500
632,807
+0.05(+6.26%)
May 18, 2020
0.7800
0.8200
0.7700
0.7999
595,101
+0.03(+4.02%)
May 15, 2020
0.6874
0.7800
0.6800
0.7690
810,600
+0.08(+12.26%)
May 14, 2020
0.6900
0.6900
0.6600
0.6850
80,364
-0.00(-0.35%)
May 13, 2020
0.7100
0.7100
0.6600
0.6874
106,215
-0.01(-1.73%)
May 12, 2020
0.7030
0.7499
0.6800
0.6995
236,453
-0.00(-0.50%)
May 11, 2020
0.6700
0.7700
0.6700
0.7030
448,460
+0.02(+3.02%)
May 08, 2020
0.6700
0.6900
0.6400
0.6824
660,900
+0.01(+1.85%)
May 07, 2020
0.7000
0.7100
0.6500
0.6700
496,104
-0.05(-6.53%)
May 06, 2020
0.7500
0.7600
0.6984
0.7168
729,148
-0.02(-3.14%)
May 05, 2020
0.7037
0.7700
0.7008
0.7400
1,307,426
+0.02(+2.78%)
May 04, 2020
0.6200
0.7700
0.6200
0.7200
1,006,875
+0.13(+21.13%)
May 01, 2020
0.5300
0.6199
0.5200
0.5944
3,043,100
+0.05(+10.05%)
Apr 30, 2020
0.6010
0.6210
0.5400
0.5401
555,431
-0.06(-10.67%)
Apr 29, 2020
0.5900
0.6300
0.5700
0.6046
263,960
+0.03(+6.07%)
Apr 28, 2020
0.5700
0.6000
0.5600
0.5700
352,175
-0.01(-0.87%)
Apr 27, 2020
0.5850
0.5899
0.5600
0.5750
151,973
-0.01(-0.86%)
Apr 24, 2020
0.5500
0.5999
0.5310
0.5800
255,000
+0.02(+3.57%)
Apr 23, 2020
0.5400
0.5800
0.5300
0.5600
179,181
+0.00(+0.00%)
Apr 22, 2020
0.5460
0.5799
0.5250
0.5600
153,895
+0.02(+3.70%)
Apr 21, 2020
0.5900
0.6000
0.5300
0.5400
176,152
-0.02(-3.57%)
Apr 20, 2020
0.5600
0.5900
0.5400
0.5600
383,174
-0.05(-8.54%)
Apr 17, 2020
0.6200
0.6220
0.5701
0.6123
202,800
+0.02(+3.78%)
Apr 16, 2020
0.6000
0.6100
0.5500
0.5900
290,522
-0.01(-1.67%)
Apr 15, 2020
0.5900
0.6200
0.5100
0.6000
357,422
-0.03(-4.61%)
Apr 14, 2020
0.5700
0.6700
0.5541
0.6290
817,289
+0.11(+20.96%)
Apr 13, 2020
0.4900
0.5200
0.4700
0.5200
228,403
+0.05(+10.64%)
Apr 09, 2020
0.4500
0.4755
0.4101
0.4700
307,200
+0.04(+9.81%)
Apr 08, 2020
0.4000
0.4400
0.3950
0.4280
659,916
+0.05(+12.63%)
Apr 07, 2020
0.4000
0.4100
0.3800
0.3800
415,123
-0.01(-2.56%)
Apr 06, 2020
0.4000
0.4099
0.3500
0.3900
227,237
+0.01(+2.28%)
Apr 03, 2020
0.3890
0.4000
0.3500
0.3813
440,700
+0.00(+0.45%)
Apr 02, 2020
0.4100
0.4400
0.3510
0.3796
446,939
-0.03(-7.41%)
Apr 01, 2020
0.4620
0.4620
0.4000
0.4100
173,488
-0.04(-8.93%)
Mar 31, 2020
0.4500
0.4900
0.4400
0.4502
418,338
+0.00(+0.04%)
Mar 30, 2020
0.4500
0.5000
0.4500
0.4500
304,249
+0.02(+4.65%)
Mar 27, 2020
0.4502
0.4600
0.4210
0.4300
129,900
-0.03(-5.49%)
Mar 26, 2020
0.4281
0.4700
0.4100
0.4550
487,002
+0.04(+8.33%)
Mar 25, 2020
0.4400
0.4700
0.3800
0.4200
402,300
+0.00(+0.00%)
Mar 24, 2020
0.3800
0.4400
0.3601
0.4200
489,304
+0.08(+23.53%)
Mar 23, 2020
0.4500
0.4600
0.3300
0.3400
623,384
-0.03(-7.10%)
Mar 20, 2020
0.4100
0.4700
0.3500
0.3660
585,500
-0.02(-6.15%)
Mar 19, 2020
0.3800
0.4100
0.3600
0.3900
729,064
+0.01(+2.63%)
Mar 18, 2020
0.4100
0.4100
0.3300
0.3800
524,837
-0.02(-5.47%)
Mar 17, 2020
0.4000
0.4100
0.3581
0.4020
393,414
+0.00(+0.15%)
Mar 16, 2020
0.4900
0.4900
0.4000
0.4014
374,545
-0.10(-19.72%)
Mar 13, 2020
0.4600
0.5399
0.4110
0.5000
961,500
+0.08(+19.05%)
Mar 12, 2020
0.5100
0.5700
0.4000
0.4200
1,005,680
-0.21(-33.33%)
Mar 11, 2020
0.6200
0.6500
0.5800
0.6300
406,887
-0.01(-1.42%)
Mar 10, 2020
0.7300
0.7463
0.5900
0.6391
376,258
-0.05(-7.38%)
Mar 09, 2020
0.7400
0.7500
0.6700
0.6900
336,600
-0.07(-8.90%)
Mar 06, 2020
0.7300
0.7972
0.7000
0.7574
460,200
+0.03(+3.75%)
Mar 05, 2020
0.7100
0.7400
0.6600
0.7300
274,260
+0.02(+2.82%)
Mar 04, 2020
0.7288
0.7500
0.6920
0.7100
222,498
-0.01(-1.38%)
Mar 03, 2020
0.7200
0.7499
0.6514
0.7199
189,677
+0.04(+5.63%)
Mar 02, 2020
0.6400
0.7100
0.6101
0.6815
329,325
-0.01(-1.23%)
Feb 28, 2020
0.6000
0.6900
0.5500
0.6900
596,300
+0.00(+0.00%)
Feb 27, 2020
0.7400
0.7500
0.6800
0.6900
386,230
-0.08(-10.39%)
Feb 26, 2020
0.7600
0.7899
0.7600
0.7700
165,216
-0.02(-2.53%)
Feb 25, 2020
0.8100
0.8400
0.7767
0.7900
139,507
-0.02(-2.08%)
Feb 24, 2020
0.8283
0.8396
0.7600
0.8068
285,406
-0.04(-4.86%)
Feb 21, 2020
0.8400
0.8695
0.8250
0.8480
191,300
+0.01(+0.95%)
Feb 20, 2020
0.8400
0.8588
0.8036
0.8400
190,546
+0.00(+0.08%)
Feb 19, 2020
0.8050
0.8500
0.7900
0.8393
464,376
+0.04(+4.65%)
Feb 18, 2020
0.7600
0.8198
0.7600
0.8020
393,016
+0.05(+6.23%)
Feb 14, 2020
0.7795
0.7900
0.7510
0.7550
160,000
-0.02(-3.14%)
Feb 13, 2020
0.7400
0.7988
0.7400
0.7795
243,916
+0.02(+3.07%)
Feb 12, 2020
0.7600
0.7847
0.7415
0.7563
522,299
-0.00(-0.36%)
Feb 11, 2020
0.7610
0.8100
0.7500
0.7590
321,426
-0.01(-1.42%)
Feb 10, 2020
0.8000
0.8100
0.7500
0.7699
282,562
-0.02(-2.05%)
Feb 07, 2020
0.7750
0.8000
0.7530
0.7860
264,200
+0.01(+1.42%)
Feb 06, 2020
0.8000
0.8090
0.7700
0.7750
101,459
-0.01(-1.24%)
Feb 05, 2020
0.7530
0.7985
0.7530
0.7847
196,039
+0.03(+4.35%)
Feb 04, 2020
0.7500
0.7901
0.7300
0.7520
267,350
+0.00(+0.25%)
Feb 03, 2020
0.7675
0.7899
0.7331
0.7501
380,374
-0.02(-2.09%)
Jan 31, 2020
0.7900
0.7900
0.7100
0.7661
631,900
+0.01(+1.89%)
Jan 30, 2020
0.8040
0.8400
0.7313
0.7519
926,879
-0.05(-6.01%)
Jan 29, 2020
0.8500
0.8600
0.7880
0.8000
696,918
+0.02(+2.56%)
Jan 28, 2020
0.7950
0.8299
0.7500
0.7800
404,370
-0.01(-1.27%)
Jan 27, 2020
0.7900
0.8400
0.7200
0.7900
968,721
+0.01(+1.28%)
Jan 24, 2020
0.7300
0.8161
0.7005
0.7800
814,400
+0.06(+7.59%)
Jan 23, 2020
0.7200
0.7590
0.7011
0.7250
616,825
+0.03(+3.57%)
Jan 22, 2020
0.7100
0.7100
0.6800
0.7000
271,338
+0.01(+1.45%)
Jan 21, 2020
0.7235
0.7240
0.6900
0.6900
389,200
-0.02(-2.82%)
Jan 17, 2020
0.7300
0.7470
0.6850
0.7100
913,500
-0.02(-2.79%)
Jan 16, 2020
0.7549
0.7600
0.6889
0.7304
928,681
-0.02(-2.61%)
Jan 15, 2020
0.7500
0.7800
0.7400
0.7500
633,306
-0.01(-1.39%)
Jan 14, 2020
0.9199
0.9199
0.7496
0.7606
1,709,905
-0.14(-15.97%)
Jan 13, 2020
0.9100
0.9299
0.8676
0.9052
471,705
+0.04(+4.53%)
Jan 10, 2020
0.9700
0.9700
0.8594
0.8660
672,100
-0.10(-9.95%)
Jan 09, 2020
0.9334
0.9699
0.9032
0.9617
562,926
+0.06(+6.27%)
Jan 08, 2020
0.9400
0.9599
0.8602
0.9050
1,054,460
-0.08(-8.59%)
Jan 07, 2020
0.8000
1.000
0.8000
0.9900
2,296,477
+0.19(+23.80%)
Jan 06, 2020
0.7700
0.8100
0.7300
0.7997
810,459
+0.06(+8.27%)
Jan 03, 2020
0.7300
0.7500
0.6812
0.7386
822,400
+0.00(+0.34%)
Jan 02, 2020
0.7900
0.8202
0.7000
0.7361
1,059,686
-0.02(-2.54%)
Dec 31, 2019
0.8300
0.8300
0.7400
0.7553
1,766,900
-0.07(-9.00%)
Dec 30, 2019
0.8000
0.8800
0.7500
0.8300
1,988,615
+0.00(+0.00%)
Dec 27, 2019
0.6300
1.100
0.6100
0.8300
12,230,800
+0.31(+59.62%)
Dec 26, 2019
0.5212
0.5300
0.5000
0.5200
846,227
+0.02(+4.75%)
Dec 24, 2019
0.4800
0.5200
0.4600
0.4964
395,000
+0.01(+1.80%)
Dec 23, 2019
0.5000
0.5300
0.4624
0.4876
809,625
-0.00(-0.85%)
Dec 20, 2019
0.5050
0.5430
0.4731
0.4918
920,900
-0.02(-3.63%)
Dec 19, 2019
0.4200
0.5340
0.4150
0.5103
2,410,480
+0.09(+21.50%)
Dec 18, 2019
0.4600
0.4600
0.4100
0.4200
1,199,928
-0.03(-7.10%)
Dec 17, 2019
0.4538
0.4760
0.4300
0.4521
1,559,500
+0.00(+0.47%)
Dec 16, 2019
0.5600
0.5600
0.4500
0.4500
2,438,131
-0.11(-20.21%)
Dec 13, 2019
0.6100
0.6294
0.5500
0.5640
1,358,900
-0.05(-7.54%)
Dec 12, 2019
0.6500
0.6700
0.6000
0.6100
1,292,780
-0.04(-6.15%)
Dec 11, 2019
0.6100
0.6500
0.6100
0.6500
1,203,909
+0.01(+1.56%)
Dec 10, 2019
0.6500
0.6500
0.6100
0.6400
1,155,154
+0.01(+1.85%)
Dec 09, 2019
0.6490
0.6500
0.6022
0.6284
661,401
+0.00(+0.11%)
Dec 06, 2019
0.6900
0.7200
0.6111
0.6277
1,581,600
-0.10(-14.01%)
Dec 05, 2019
0.7600
0.7600
0.6800
0.7300
916,227
-0.03(-4.06%)
Dec 04, 2019
0.7640
0.7860
0.7274
0.7609
928,841
+0.01(+1.90%)
Dec 03, 2019
0.8000
0.8100
0.7121
0.7467
1,582,278
-0.06(-7.88%)
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.