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
American Lithium Corp
(OP:
LIACF
)
2.900
UNCHANGED
Last Price
Updated: 3:59 PM EST, Jan 9, 2023
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, 2019
0.1396
0.1417
0.1270
0.1270
29,186
-0.01(-4.01%)
Sep 27, 2019
0.1246
0.1323
0.1200
0.1323
136,500
+0.00(+1.77%)
Sep 26, 2019
0.1370
0.1370
0.1300
0.1300
3,000
+0.00(+0.00%)
Sep 25, 2019
0.1200
0.1300
0.1200
0.1300
37,968
+0.00(+2.28%)
Sep 24, 2019
0.1270
0.1510
0.1234
0.1271
53,600
-0.02(-13.36%)
Sep 23, 2019
0.1455
0.1467
0.1433
0.1467
5,450
+0.01(+4.64%)
Sep 20, 2019
0.1370
0.1437
0.1370
0.1402
49,600
+0.00(+2.34%)
Sep 19, 2019
0.1310
0.1400
0.1310
0.1370
11,020
-0.00(-0.15%)
Sep 18, 2019
0.1360
0.1444
0.1265
0.1372
31,645
-0.00(-2.00%)
Sep 17, 2019
0.1400
0.1444
0.1201
0.1400
8,972
-0.00(-1.06%)
Sep 16, 2019
0.1473
0.1490
0.1257
0.1415
28,750
+0.00(+2.91%)
Sep 13, 2019
0.1250
0.1400
0.1250
0.1375
138,800
+0.01(+12.06%)
Sep 12, 2019
0.1200
0.1227
0.1193
0.1227
29,061
-0.00(-1.29%)
Sep 11, 2019
0.1101
0.1250
0.1100
0.1243
52,354
+0.01(+9.23%)
Sep 10, 2019
0.1100
0.1199
0.1081
0.1138
18,462
+0.00(+3.45%)
Sep 09, 2019
0.1044
0.1100
0.1044
0.1100
54,500
+0.00(+0.92%)
Sep 06, 2019
0.1150
0.1220
0.1051
0.1090
7,400
+0.00(+0.00%)
Sep 05, 2019
0.1100
0.1110
0.1086
0.1090
32,067
+0.00(+1.21%)
Sep 04, 2019
0.1041
0.1149
0.1041
0.1077
12,675
+0.00(+0.47%)
Sep 03, 2019
0.1106
0.1106
0.1069
0.1072
27,200
-0.00(-3.68%)
Aug 30, 2019
0.1053
0.1229
0.1053
0.1113
9,900
+0.00(+1.09%)
Aug 29, 2019
0.1050
0.1101
0.1012
0.1101
56,550
+0.01(+7.94%)
Aug 28, 2019
0.0966
0.1095
0.0928
0.1020
37,484
+0.01(+6.14%)
Aug 27, 2019
0.1030
0.1089
0.0959
0.0961
85,328
-0.01(-8.65%)
Aug 26, 2019
0.1002
0.1139
0.1002
0.1052
11,570
-0.00(-4.36%)
Aug 23, 2019
0.1000
0.1265
0.1000
0.1100
13,300
+0.01(+9.67%)
Aug 22, 2019
0.1030
0.1051
0.1003
0.1003
5,400
-0.00(-2.43%)
Aug 21, 2019
0.1009
0.1166
0.1009
0.1028
23,590
-0.01(-8.21%)
Aug 20, 2019
0.1010
0.1125
0.1010
0.1120
36,302
+0.00(+4.58%)
Aug 19, 2019
0.1035
0.1110
0.1020
0.1071
108,359
-0.00(-2.10%)
Aug 16, 2019
0.1033
0.1110
0.0990
0.1094
34,400
+0.01(+8.86%)
Aug 15, 2019
0.1250
0.1250
0.0970
0.1005
30,200
-0.01(-9.95%)
Aug 13, 2019
0.1116
0.1116
0.1116
0
+0.00(+0.18%)
Aug 12, 2019
0.1240
0.1323
0.1100
0.1114
236,319
-0.01(-10.88%)
Aug 09, 2019
0.1170
0.1300
0.1170
0.1250
31,200
-0.01(-3.85%)
Aug 08, 2019
0.1263
0.1344
0.1263
0.1300
1,480
-0.00(-2.11%)
Aug 07, 2019
0.1326
0.1360
0.1250
0.1328
17,548
+0.00(+2.79%)
Aug 06, 2019
0.1370
0.1370
0.1228
0.1292
64,635
-0.01(-6.31%)
Aug 05, 2019
0.1110
0.1400
0.1110
0.1379
45,058
+0.01(+9.44%)
Aug 02, 2019
0.1420
0.1420
0.1250
0.1260
50,100
+0.00(+1.94%)
Aug 01, 2019
0.1225
0.1389
0.1200
0.1236
45,657
-0.00(-0.40%)
Jul 31, 2019
0.1395
0.1395
0.1241
0.1241
30,191
-0.02(-11.04%)
Jul 30, 2019
0.1400
0.1400
0.1234
0.1395
38,400
-0.00(-0.29%)
Jul 29, 2019
0.1330
0.1399
0.1234
0.1399
38,665
+0.01(+5.19%)
Jul 26, 2019
0.1399
0.1399
0.1300
0.1330
23,500
+0.00(+0.45%)
Jul 25, 2019
0.1360
0.1390
0.1231
0.1324
65,670
-0.01(-5.36%)
Jul 24, 2019
0.1300
0.1538
0.1300
0.1399
82,835
+0.01(+7.62%)
Jul 23, 2019
0.1300
0.1465
0.1300
0.1300
97,948
-0.01(-10.34%)
Jul 22, 2019
0.1395
0.1490
0.1370
0.1450
75,830
+0.00(+0.00%)
Jul 19, 2019
0.1385
0.1550
0.1379
0.1450
33,500
-0.01(-3.33%)
Jul 18, 2019
0.1380
0.1579
0.1380
0.1500
38,850
-0.01(-6.25%)
Jul 17, 2019
0.1435
0.1600
0.1401
0.1600
49,612
+0.00(+0.00%)
Jul 16, 2019
0.1545
0.1626
0.1492
0.1600
10,130
+0.01(+3.90%)
Jul 15, 2019
0.1780
0.1800
0.1510
0.1540
37,675
-0.02(-10.47%)
Jul 12, 2019
0.1687
0.1802
0.1630
0.1720
61,700
+0.02(+11.33%)
Jul 11, 2019
0.1415
0.1550
0.1360
0.1545
153,934
+0.01(+9.65%)
Jul 10, 2019
0.1445
0.1550
0.1320
0.1409
176,486
-0.01(-9.10%)
Jul 09, 2019
0.1625
0.1699
0.1504
0.1550
81,411
-0.01(-3.13%)
Jul 08, 2019
0.1635
0.1780
0.1546
0.1600
26,921
-0.01(-6.49%)
Jul 05, 2019
0.1661
0.1800
0.1661
0.1711
30,300
-0.01(-4.94%)
Jul 03, 2019
0.1595
0.1800
0.1595
0.1800
58,000
+0.01(+5.88%)
Jul 02, 2019
0.1737
0.1811
0.1688
0.1700
22,253
+0.00(+2.97%)
Jul 01, 2019
0.1670
0.1800
0.1620
0.1651
70,457
-0.00(-0.54%)
Jun 28, 2019
0.1740
0.1740
0.1660
0.1660
35,300
-0.01(-5.14%)
Jun 27, 2019
0.1713
0.1800
0.1700
0.1750
32,100
+0.01(+4.29%)
Jun 26, 2019
0.1793
0.1814
0.1678
0.1678
48,955
-0.01(-7.50%)
Jun 25, 2019
0.1704
0.1814
0.1704
0.1814
46,046
+0.00(+0.00%)
Jun 24, 2019
0.1814
0.1814
0.1798
0.1814
40,657
+0.00(+0.00%)
Jun 21, 2019
0.2037
0.2037
0.1790
0.1814
15,800
-0.01(-3.30%)
Jun 20, 2019
0.1910
0.1910
0.1790
0.1876
12,140
+0.01(+3.42%)
Jun 19, 2019
0.1710
0.1817
0.1710
0.1814
27,120
+0.00(+2.25%)
Jun 18, 2019
0.1800
0.1814
0.1720
0.1774
71,748
-0.00(-2.21%)
Jun 17, 2019
0.1740
0.1865
0.1670
0.1814
47,169
-0.01(-5.96%)
Jun 14, 2019
0.1851
0.1980
0.1790
0.1929
69,100
-0.00(-1.58%)
Jun 13, 2019
0.1860
0.1960
0.1857
0.1960
92,006
+0.00(+1.61%)
Jun 12, 2019
0.1937
0.1960
0.1912
0.1929
13,504
-0.00(-1.58%)
Jun 11, 2019
0.1996
0.2048
0.1911
0.1960
59,944
-0.00(-0.20%)
Jun 10, 2019
0.1969
0.2094
0.1910
0.1964
15,771
+0.00(+0.20%)
Jun 07, 2019
0.2070
0.2070
0.1914
0.1960
14,100
-0.01(-5.31%)
Jun 06, 2019
0.2050
0.2100
0.1949
0.2070
63,925
-0.00(-0.14%)
Jun 05, 2019
0.2095
0.2095
0.1996
0.2073
38,500
+0.01(+6.47%)
Jun 04, 2019
0.1910
0.2059
0.1900
0.1947
86,615
+0.00(+1.67%)
Jun 03, 2019
0.1930
0.1947
0.1900
0.1915
19,097
+0.00(+0.68%)
May 31, 2019
0.1895
0.2048
0.1895
0.1902
90,200
-0.02(-7.40%)
May 30, 2019
0.2069
0.2140
0.1981
0.2054
48,623
-0.00(-0.05%)
May 29, 2019
0.2094
0.2094
0.2000
0.2055
28,365
-0.00(-0.15%)
May 28, 2019
0.1968
0.2180
0.1951
0.2058
42,675
+0.01(+7.47%)
May 24, 2019
0.1965
0.2039
0.1900
0.1915
26,100
+0.00(+0.95%)
May 23, 2019
0.2039
0.2083
0.1897
0.1897
26,275
-0.02(-8.97%)
May 22, 2019
0.2100
0.2128
0.1993
0.2084
56,915
+0.00(+1.66%)
May 21, 2019
0.1800
0.2108
0.1800
0.2050
59,701
+0.01(+7.33%)
May 20, 2019
0.1775
0.1910
0.1775
0.1910
111,524
+0.01(+7.85%)
May 17, 2019
0.1727
0.1880
0.1722
0.1771
19,300
+0.00(+0.23%)
May 16, 2019
0.1832
0.1865
0.1765
0.1767
29,977
-0.01(-5.25%)
May 15, 2019
0.2000
0.2000
0.1850
0.1865
40,575
-0.00(-0.80%)
May 14, 2019
0.1805
0.1950
0.1805
0.1880
14,525
+0.01(+4.44%)
May 13, 2019
0.1900
0.2000
0.1800
0.1800
51,590
-0.01(-3.23%)
May 10, 2019
0.1883
0.1890
0.1800
0.1860
141,000
+0.01(+5.32%)
May 09, 2019
0.1760
0.1897
0.1760
0.1766
39,235
-0.01(-3.34%)
May 08, 2019
0.1900
0.1911
0.1750
0.1827
48,166
+0.01(+3.22%)
May 07, 2019
0.1700
0.1856
0.1687
0.1770
132,748
-0.01(-4.48%)
May 06, 2019
0.1853
0.1900
0.1760
0.1853
64,904
-0.00(-1.54%)
May 03, 2019
0.1991
0.2000
0.1790
0.1882
201,900
-0.01(-5.52%)
May 02, 2019
0.1800
0.2061
0.1800
0.1992
114,806
+0.00(+2.00%)
May 01, 2019
0.2200
0.2200
0.1900
0.1953
276,932
-0.01(-6.96%)
Apr 30, 2019
0.2075
0.2199
0.2060
0.2099
184,235
-0.00(-0.05%)
Apr 29, 2019
0.2177
0.2188
0.2061
0.2100
155,908
-0.01(-3.54%)
Apr 26, 2019
0.2200
0.2320
0.2136
0.2177
158,700
-0.01(-4.39%)
Apr 25, 2019
0.2450
0.2450
0.2250
0.2277
95,792
-0.01(-2.32%)
Apr 24, 2019
0.2435
0.2533
0.2300
0.2331
113,826
-0.01(-3.80%)
Apr 23, 2019
0.2403
0.2589
0.2403
0.2423
269,393
-0.01(-4.12%)
Apr 22, 2019
0.2690
0.2690
0.2485
0.2527
100,548
-0.00(-0.90%)
Apr 18, 2019
0.2628
0.2636
0.2447
0.2550
345,900
-0.01(-3.66%)
Apr 17, 2019
0.2841
0.2879
0.2647
0.2647
162,967
-0.03(-10.97%)
Apr 16, 2019
0.3010
0.3110
0.2750
0.2973
324,172
-0.01(-4.77%)
Apr 15, 2019
0.3230
0.3230
0.3070
0.3122
57,152
+0.00(+0.71%)
Apr 12, 2019
0.3070
0.3250
0.3070
0.3100
73,900
-0.00(-0.70%)
Apr 11, 2019
0.3293
0.3386
0.3121
0.3122
30,752
-0.02(-4.96%)
Apr 10, 2019
0.2990
0.3361
0.2990
0.3285
177,746
+0.01(+2.85%)
Apr 09, 2019
0.3300
0.3300
0.3123
0.3194
102,890
-0.01(-3.12%)
Apr 08, 2019
0.3375
0.3400
0.3240
0.3297
145,025
+0.00(+0.52%)
Apr 05, 2019
0.3300
0.3307
0.3155
0.3280
91,600
-0.00(-0.46%)
Apr 04, 2019
0.3500
0.3500
0.3200
0.3295
199,789
-0.01(-3.09%)
Apr 03, 2019
0.3396
0.3584
0.3311
0.3400
387,207
+0.01(+3.03%)
Apr 02, 2019
0.3265
0.3300
0.3201
0.3300
122,666
+0.00(+1.07%)
Apr 01, 2019
0.3274
0.3351
0.3206
0.3265
171,208
-0.00(-1.06%)
Mar 29, 2019
0.3221
0.3300
0.3044
0.3300
195,100
+0.01(+3.94%)
Mar 28, 2019
0.3219
0.3360
0.3150
0.3175
76,837
-0.01(-2.67%)
Mar 27, 2019
0.3400
0.3488
0.3250
0.3262
110,347
-0.02(-5.45%)
Mar 26, 2019
0.3576
0.3612
0.3400
0.3450
264,286
-0.01(-3.44%)
Mar 25, 2019
0.3730
0.3781
0.3500
0.3573
119,767
-0.00(-0.45%)
Mar 22, 2019
0.3734
0.3751
0.3557
0.3589
268,500
-0.01(-3.65%)
Mar 21, 2019
0.3767
0.3800
0.3699
0.3725
336,194
-0.00(-0.13%)
Mar 20, 2019
0.3540
0.3757
0.3450
0.3730
527,925
+0.03(+9.71%)
Mar 19, 2019
0.3700
0.3830
0.3300
0.3400
364,987
-0.03(-8.06%)
Mar 18, 2019
0.3650
0.3750
0.3528
0.3698
215,447
+0.02(+5.63%)
Mar 15, 2019
0.3499
0.3640
0.3356
0.3501
326,500
-0.00(-1.38%)
Mar 14, 2019
0.3018
0.3622
0.3018
0.3550
587,372
+0.05(+17.63%)
Mar 13, 2019
0.2999
0.3067
0.2900
0.3018
282,290
+0.00(+1.48%)
Mar 12, 2019
0.3000
0.3000
0.2884
0.2974
91,267
+0.01(+2.55%)
Mar 11, 2019
0.3002
0.3004
0.2850
0.2900
79,312
-0.00(-0.89%)
Mar 08, 2019
0.2725
0.2953
0.2725
0.2926
197,600
+0.01(+3.54%)
Mar 07, 2019
0.2930
0.3020
0.2800
0.2826
279,357
-0.01(-3.32%)
Mar 06, 2019
0.2919
0.2950
0.2800
0.2923
135,198
+0.01(+3.80%)
Mar 05, 2019
0.2810
0.2866
0.2753
0.2816
62,060
-0.00(-0.07%)
Mar 04, 2019
0.2802
0.2890
0.2758
0.2818
82,290
-0.00(-1.12%)
Mar 01, 2019
0.2990
0.2990
0.2800
0.2850
85,900
-0.01(-1.96%)
Feb 28, 2019
0.2863
0.2908
0.2800
0.2907
149,340
+0.01(+2.36%)
Feb 27, 2019
0.2710
0.3009
0.2710
0.2840
110,644
-0.00(-1.39%)
Feb 26, 2019
0.2836
0.2979
0.2828
0.2880
247,124
-0.00(-0.69%)
Feb 25, 2019
0.2970
0.3040
0.2800
0.2900
208,048
-0.00(-0.68%)
Feb 22, 2019
0.2845
0.2977
0.2800
0.2920
137,500
+0.01(+5.04%)
Feb 21, 2019
0.2865
0.2900
0.2711
0.2780
153,734
-0.01(-3.03%)
Feb 20, 2019
0.2710
0.2940
0.2690
0.2867
91,040
+0.01(+3.46%)
Feb 19, 2019
0.3000
0.3010
0.2764
0.2771
179,294
-0.02(-5.65%)
Feb 15, 2019
0.3018
0.3018
0.2800
0.2937
202,200
+0.00(+1.63%)
Feb 14, 2019
0.2820
0.2900
0.2670
0.2890
297,987
+0.01(+2.96%)
Feb 13, 2019
0.2810
0.2814
0.2613
0.2807
376,283
+0.01(+3.96%)
Feb 12, 2019
0.2700
0.2700
0.2523
0.2700
215,547
+0.01(+2.00%)
Feb 11, 2019
0.2684
0.2740
0.2550
0.2647
120,165
+0.01(+3.80%)
Feb 08, 2019
0.2773
0.2773
0.2515
0.2550
226,600
-0.00(-1.01%)
Feb 07, 2019
0.2829
0.2838
0.2529
0.2576
499,973
-0.02(-8.00%)
Feb 06, 2019
0.2900
0.2960
0.2700
0.2800
1,005,681
-0.00(-0.18%)
Feb 05, 2019
0.2800
0.2922
0.2760
0.2805
268,998
+0.01(+2.00%)
Feb 04, 2019
0.3142
0.3239
0.2600
0.2750
829,320
-0.04(-13.39%)
Feb 01, 2019
0.3291
0.3377
0.3042
0.3175
212,000
-0.01(-2.31%)
Jan 31, 2019
0.2991
0.3255
0.2900
0.3250
546,689
+0.04(+12.07%)
Jan 30, 2019
0.3273
0.3429
0.2899
0.2900
1,125,356
-0.04(-10.99%)
Jan 29, 2019
0.3076
0.3386
0.3075
0.3258
745,799
+0.02(+5.92%)
Jan 28, 2019
0.3000
0.3081
0.2869
0.3076
299,254
+0.01(+2.53%)
Jan 25, 2019
0.2860
0.3003
0.2577
0.3000
244,000
+0.03(+12.02%)
Jan 24, 2019
0.2715
0.2750
0.2500
0.2678
300,400
-0.00(-1.44%)
Jan 23, 2019
0.2620
0.2729
0.2450
0.2717
279,975
+0.00(+0.63%)
Jan 22, 2019
0.2915
0.2930
0.2650
0.2700
218,556
-0.02(-7.72%)
Jan 18, 2019
0.2925
0.3034
0.2911
0.2926
49,800
-0.00(-1.48%)
Jan 17, 2019
0.2950
0.3038
0.2914
0.2970
21,636
-0.00(-1.00%)
Jan 16, 2019
0.3050
0.3077
0.3000
0.3000
15,600
+0.00(+0.67%)
Jan 15, 2019
0.3009
0.3069
0.2952
0.2980
21,420
-0.00(-0.67%)
Jan 14, 2019
0.3030
0.3300
0.2993
0.3000
25,858
-0.02(-6.25%)
Jan 11, 2019
0.3205
0.3246
0.3138
0.3200
16,200
+0.01(+4.58%)
Jan 10, 2019
0.2870
0.3153
0.2870
0.3060
19,955
-0.00(-0.84%)
Jan 09, 2019
0.3050
0.3188
0.2870
0.3086
46,378
+0.01(+2.87%)
Jan 08, 2019
0.3040
0.3040
0.2950
0.3000
70,698
-0.01(-3.19%)
Jan 07, 2019
0.2950
0.3129
0.2950
0.3099
13,623
+0.01(+1.84%)
Jan 04, 2019
0.3250
0.3250
0.2980
0.3043
92,400
+0.00(+0.60%)
Jan 03, 2019
0.3012
0.3059
0.2920
0.3025
69,906
-0.01(-1.82%)
Jan 02, 2019
0.3220
0.3279
0.3070
0.3081
46,235
-0.01(-1.85%)
Dec 31, 2018
0.2832
0.3200
0.2832
0.3139
79,300
+0.03(+11.31%)
Dec 28, 2018
0.2660
0.2820
0.2660
0.2820
98,000
+0.01(+2.55%)
Dec 27, 2018
0.2970
0.2970
0.2745
0.2750
68,447
-0.01(-3.17%)
Dec 26, 2018
0.2750
0.2950
0.2670
0.2840
94,854
-0.01(-2.07%)
Dec 24, 2018
0.2993
0.3079
0.2900
0.2900
25,300
-0.01(-3.33%)
Dec 21, 2018
0.3050
0.3186
0.2922
0.3000
57,200
-0.01(-1.70%)
Dec 20, 2018
0.3000
0.3180
0.2978
0.3052
123,735
+0.01(+1.73%)
Dec 19, 2018
0.2975
0.3330
0.2890
0.3000
191,281
-0.01(-2.60%)
Dec 18, 2018
0.3360
0.3360
0.3050
0.3080
143,183
-0.02(-5.23%)
Dec 17, 2018
0.3400
0.3400
0.3180
0.3250
175,916
-0.01(-4.27%)
Dec 14, 2018
0.3560
0.3679
0.3269
0.3395
257,600
-0.02(-6.22%)
Dec 13, 2018
0.3592
0.3699
0.3465
0.3620
286,683
+0.01(+2.81%)
Dec 12, 2018
0.3419
0.3696
0.3381
0.3521
519,131
+0.02(+6.73%)
Dec 11, 2018
0.3042
0.3388
0.3042
0.3299
169,014
+0.01(+2.10%)
Dec 10, 2018
0.3352
0.3400
0.3116
0.3231
159,613
-0.01(-2.09%)
Dec 07, 2018
0.3424
0.3510
0.3141
0.3300
94,600
-0.02(-4.54%)
Dec 06, 2018
0.3580
0.3670
0.2822
0.3457
801,839
-0.03(-8.79%)
Dec 04, 2018
0.3982
0.4069
0.3790
0.3790
153,700
-0.02(-6.00%)
Dec 03, 2018
0.4200
0.4259
0.3800
0.4032
868,143
-0.01(-1.66%)
Nov 30, 2018
0.4150
0.4190
0.3944
0.4100
243,600
+0.00(+0.00%)
Nov 29, 2018
0.3900
0.4100
0.3900
0.4100
207,549
+0.02(+4.09%)
Nov 28, 2018
0.4162
0.4249
0.3900
0.3939
158,126
-0.03(-6.21%)
Nov 27, 2018
0.3974
0.4259
0.3974
0.4200
151,387
-0.00(-1.08%)
Nov 26, 2018
0.4128
0.4359
0.4000
0.4246
72,174
+0.02(+6.15%)
Nov 23, 2018
0.4248
0.4320
0.4000
0.4000
45,500
-0.03(-6.98%)
Nov 21, 2018
0.4300
0.4300
0.4300
0
+0.02(+6.17%)
Nov 20, 2018
0.4425
0.4488
0.4050
0.4050
344,881
-0.04(-8.47%)
Nov 19, 2018
0.4640
0.4640
0.4400
0.4425
121,995
-0.01(-2.96%)
Nov 16, 2018
0.4438
0.4664
0.4400
0.4560
225,400
-0.00(-0.26%)
Nov 15, 2018
0.4521
0.4599
0.4497
0.4572
105,526
-0.00(-0.37%)
Nov 14, 2018
0.4631
0.4668
0.4472
0.4589
144,031
-0.01(-1.12%)
Nov 13, 2018
0.4500
0.4659
0.4480
0.4641
167,997
+0.01(+1.78%)
Nov 12, 2018
0.4640
0.4800
0.4500
0.4560
144,328
-0.02(-4.84%)
Nov 09, 2018
0.4588
0.4850
0.4450
0.4792
303,100
+0.02(+4.17%)
Nov 08, 2018
0.4752
0.4859
0.4447
0.4600
199,600
-0.02(-4.13%)
Nov 07, 2018
0.4715
0.4905
0.4539
0.4798
472,938
+0.01(+2.09%)
Nov 06, 2018
0.4516
0.4880
0.4400
0.4700
449,224
+0.02(+4.44%)
Nov 05, 2018
0.4500
0.4620
0.3933
0.4500
633,170
+0.00(+0.00%)
Nov 02, 2018
0.4827
0.4993
0.4500
0.4500
134,600
-0.03(-7.20%)
Nov 01, 2018
0.4650
0.5011
0.4538
0.4849
291,639
+0.03(+5.76%)
Oct 31, 2018
0.4500
0.4684
0.4061
0.4585
697,351
+0.01(+1.89%)
Oct 30, 2018
0.4610
0.4746
0.4500
0.4500
167,221
-0.01(-2.47%)
Oct 29, 2018
0.5239
0.5285
0.4612
0.4614
273,947
-0.06(-11.29%)
Oct 26, 2018
0.5200
0.5444
0.5200
0.5201
263,000
+0.00(+0.44%)
Oct 25, 2018
0.4949
0.5296
0.4890
0.5178
460,558
+0.03(+5.20%)
Oct 24, 2018
0.4986
0.5047
0.4679
0.4922
132,903
+0.01(+1.38%)
Oct 23, 2018
0.5340
0.5340
0.4407
0.4855
240,282
-0.04(-7.24%)
Oct 22, 2018
0.5580
0.5580
0.4999
0.5234
136,319
-0.02(-4.07%)
Oct 19, 2018
0.5400
0.5693
0.5106
0.5456
357,100
+0.02(+2.83%)
Oct 18, 2018
0.5329
0.5400
0.5058
0.5306
303,247
-0.00(-0.30%)
Oct 17, 2018
0.5500
0.5500
0.5000
0.5322
436,981
-0.01(-1.92%)
Oct 16, 2018
0.5234
0.5500
0.5185
0.5426
821,179
+0.04(+7.83%)
Oct 15, 2018
0.4571
0.5136
0.4550
0.5032
799,274
+0.05(+10.01%)
Oct 12, 2018
0.4489
0.4574
0.4360
0.4574
48,600
+0.01(+1.96%)
Oct 11, 2018
0.4885
0.4885
0.4423
0.4486
37,905
-0.03(-6.56%)
Oct 10, 2018
0.4769
0.5069
0.4769
0.4801
62,377
-0.00(-0.19%)
Oct 09, 2018
0.4900
0.4984
0.4700
0.4810
73,933
+0.00(+0.21%)
Oct 08, 2018
0.4400
0.4900
0.4400
0.4800
7,765
+0.04(+9.09%)
Oct 05, 2018
0.4400
0.4400
0.4400
0.4400
1,700
+0.00(+1.06%)
Oct 04, 2018
0.4033
0.4400
0.4033
0.4354
25,270
+0.03(+7.51%)
Oct 03, 2018
0.4150
0.4218
0.4030
0.4050
12,850
+0.00(+0.50%)
Oct 02, 2018
0.4100
0.4100
0.3955
0.4030
41,165
-0.01(-1.71%)
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.