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 (%)
Jul 31, 2020
1.590
1.590
1.360
1.420
1,017,700
+0.00(+0.00%)
Jul 30, 2020
1.450
1.580
1.340
1.420
1,662,823
-0.03(-2.07%)
Jul 29, 2020
1.500
1.500
1.410
1.450
1,247,237
+0.04(+2.84%)
Jul 28, 2020
1.510
1.510
1.370
1.410
1,241,775
+0.00(+0.00%)
Jul 27, 2020
1.400
1.450
1.290
1.410
1,754,091
+0.05(+3.33%)
Jul 24, 2020
1.380
1.420
1.230
1.365
1,085,500
-0.04(-2.53%)
Jul 23, 2020
1.490
1.526
1.350
1.400
1,912,055
+0.03(+2.40%)
Jul 22, 2020
1.160
1.400
1.140
1.367
1,464,324
+0.21(+17.86%)
Jul 21, 2020
1.320
1.320
1.120
1.160
2,144,900
-0.14(-10.77%)
Jul 20, 2020
1.470
1.470
1.189
1.300
2,306,344
-0.15(-10.34%)
Jul 17, 2020
1.570
1.660
1.330
1.450
2,646,900
-0.12(-7.70%)
Jul 16, 2020
1.520
1.680
1.420
1.571
2,517,174
+0.09(+6.15%)
Jul 15, 2020
1.400
1.510
1.170
1.480
4,294,216
+0.32(+27.59%)
Jul 14, 2020
1.240
1.350
0.9401
1.160
8,995,099
-0.17(-12.78%)
Jul 13, 2020
2.000
2.190
1.110
1.330
11,593,316
-0.40(-23.25%)
Jul 10, 2020
1.390
1.810
0.1460
1.733
5,631,100
+0.46(+36.46%)
Jul 09, 2020
1.150
1.349
1.050
1.270
5,121,220
+0.30(+30.95%)
Jul 08, 2020
0.7807
0.9870
0.7652
0.9698
3,615,578
+0.22(+29.95%)
Jul 07, 2020
0.7234
0.7600
0.6703
0.7463
1,179,155
+0.06(+8.16%)
Jul 06, 2020
0.7190
0.7190
0.6500
0.6900
931,402
+0.03(+5.22%)
Jul 02, 2020
0.6300
0.6933
0.6300
0.6558
1,235,800
+0.01(+2.02%)
Jul 01, 2020
0.6629
0.7000
0.6300
0.6428
520,271
-0.01(-1.35%)
Jun 30, 2020
0.6810
0.6810
0.6275
0.6516
582,793
+0.02(+3.43%)
Jun 29, 2020
0.6560
0.7200
0.6232
0.6300
1,640,414
-0.08(-10.95%)
Jun 26, 2020
0.7160
0.7510
0.7000
0.7075
1,113,000
-0.00(-0.52%)
Jun 25, 2020
0.7260
0.7346
0.6600
0.7112
1,460,695
+0.07(+11.13%)
Jun 24, 2020
0.7400
0.7790
0.6200
0.6400
2,538,948
-0.10(-13.01%)
Jun 23, 2020
0.6835
0.7800
0.6835
0.7357
1,753,208
+0.03(+4.15%)
Jun 22, 2020
0.7006
0.7960
0.6600
0.7064
2,735,393
+0.05(+7.03%)
Jun 19, 2020
0.6825
0.7582
0.6482
0.6600
2,437,900
+0.06(+10.83%)
Jun 18, 2020
0.5100
0.6160
0.4770
0.5955
2,405,605
+0.10(+20.30%)
Jun 17, 2020
0.5053
0.5301
0.4770
0.4950
1,885,609
+0.03(+5.32%)
Jun 16, 2020
0.4250
0.4800
0.4110
0.4700
2,048,808
+0.06(+14.36%)
Jun 15, 2020
0.4200
0.4200
0.3825
0.4110
494,330
+0.01(+2.75%)
Jun 12, 2020
0.3996
0.4099
0.3786
0.4000
645,100
+0.04(+9.83%)
Jun 11, 2020
0.3500
0.3852
0.3360
0.3642
824,047
+0.00(+0.61%)
Jun 10, 2020
0.3950
0.3950
0.3450
0.3620
787,721
-0.00(-0.82%)
Jun 09, 2020
0.3787
0.3800
0.3594
0.3650
644,857
-0.01(-1.35%)
Jun 08, 2020
0.3750
0.3789
0.3500
0.3700
758,765
+0.03(+8.66%)
Jun 05, 2020
0.3280
0.3645
0.3280
0.3405
743,300
+0.01(+3.18%)
Jun 04, 2020
0.3525
0.3525
0.3100
0.3300
1,171,335
-0.02(-5.71%)
Jun 03, 2020
0.3750
0.3800
0.3200
0.3500
1,688,273
-0.02(-6.39%)
Jun 02, 2020
0.4474
0.4526
0.3391
0.3739
3,131,934
-0.04(-10.53%)
Jun 01, 2020
0.3900
0.4707
0.3800
0.4179
2,456,990
+0.04(+9.86%)
May 29, 2020
0.3600
0.3830
0.3400
0.3804
1,562,700
+0.04(+10.52%)
May 28, 2020
0.3390
0.3503
0.3149
0.3442
1,272,212
+0.03(+8.24%)
May 27, 2020
0.3150
0.3256
0.3000
0.3180
823,632
+0.01(+3.38%)
May 26, 2020
0.2900
0.3290
0.2825
0.3076
1,113,931
+0.02(+7.25%)
May 22, 2020
0.3000
0.3019
0.2775
0.2868
638,600
-0.01(-2.78%)
May 21, 2020
0.2825
0.3000
0.2787
0.2950
1,202,471
+0.01(+4.13%)
May 20, 2020
0.2750
0.2969
0.2480
0.2833
903,866
+0.01(+4.19%)
May 19, 2020
0.3380
0.3380
0.2532
0.2719
932,702
-0.04(-11.72%)
May 18, 2020
0.3000
0.3230
0.3000
0.3080
1,209,365
+0.02(+6.91%)
May 15, 2020
0.2750
0.2970
0.2687
0.2881
917,700
+0.02(+5.92%)
May 14, 2020
0.2350
0.2887
0.2350
0.2720
910,570
+0.04(+16.14%)
May 13, 2020
0.2200
0.2440
0.2110
0.2342
540,945
+0.03(+12.65%)
May 12, 2020
0.2000
0.2224
0.1900
0.2079
907,975
+0.01(+7.00%)
May 11, 2020
0.1900
0.1943
0.1800
0.1943
254,781
+0.00(+2.42%)
May 08, 2020
0.1890
0.1900
0.1781
0.1897
118,000
+0.00(+0.11%)
May 07, 2020
0.1769
0.1900
0.1769
0.1895
51,308
+0.01(+5.10%)
May 06, 2020
0.1681
0.1875
0.1681
0.1803
16,563
+0.00(+0.17%)
May 05, 2020
0.1900
0.1900
0.1760
0.1800
31,352
+0.00(+2.21%)
May 04, 2020
0.1705
0.1836
0.1650
0.1761
55,941
+0.00(+0.40%)
May 01, 2020
0.1750
0.1800
0.1659
0.1754
19,800
-0.00(-0.62%)
Apr 30, 2020
0.1616
0.1800
0.1490
0.1765
85,740
+0.01(+8.15%)
Apr 29, 2020
0.1601
0.1700
0.1601
0.1632
58,775
+0.00(+1.62%)
Apr 28, 2020
0.1669
0.1700
0.1479
0.1606
44,749
-0.00(-2.84%)
Apr 27, 2020
0.1500
0.1653
0.1470
0.1653
43,125
+0.02(+12.07%)
Apr 24, 2020
0.1476
0.1575
0.1470
0.1475
45,200
-0.01(-6.23%)
Apr 23, 2020
0.1480
0.1620
0.1480
0.1573
29,763
+0.01(+4.87%)
Apr 22, 2020
0.1614
0.1757
0.1500
0.1500
207,740
-0.02(-12.69%)
Apr 21, 2020
0.1610
0.1834
0.1603
0.1718
95,556
-0.01(-6.43%)
Apr 20, 2020
0.1730
0.1836
0.1640
0.1836
26,300
+0.01(+3.20%)
Apr 17, 2020
0.1700
0.1848
0.1601
0.1779
30,500
+0.01(+4.89%)
Apr 16, 2020
0.1750
0.1750
0.1629
0.1696
12,350
-0.00(-2.42%)
Apr 15, 2020
0.1863
0.1900
0.1738
0.1738
44,220
-0.00(-1.53%)
Apr 14, 2020
0.2025
0.2025
0.1765
0.1765
57,257
-0.02(-8.36%)
Apr 13, 2020
0.1510
0.1926
0.1510
0.1926
114,745
+0.03(+19.11%)
Apr 09, 2020
0.1300
0.1650
0.1300
0.1617
223,800
+0.03(+23.81%)
Apr 08, 2020
0.1332
0.1341
0.1250
0.1306
74,211
-0.01(-6.65%)
Apr 07, 2020
0.1250
0.1488
0.1175
0.1399
47,292
+0.01(+11.92%)
Apr 06, 2020
0.1150
0.1525
0.1150
0.1250
63,998
-0.01(-5.59%)
Apr 03, 2020
0.1197
0.1474
0.1197
0.1324
47,500
-0.01(-5.09%)
Apr 02, 2020
0.1274
0.1574
0.1274
0.1395
60,207
-0.01(-6.38%)
Apr 01, 2020
0.1420
0.1500
0.1371
0.1490
31,074
-0.01(-3.87%)
Mar 31, 2020
0.1620
0.1620
0.1340
0.1550
48,218
-0.00(-1.27%)
Mar 30, 2020
0.1380
0.1578
0.1380
0.1570
129,379
+0.02(+10.56%)
Mar 27, 2020
0.1500
0.1675
0.1410
0.1420
50,700
-0.01(-5.90%)
Mar 26, 2020
0.1401
0.1700
0.1401
0.1509
89,659
-0.02(-9.42%)
Mar 25, 2020
0.1652
0.1779
0.1500
0.1666
139,582
+0.01(+7.14%)
Mar 24, 2020
0.1190
0.1679
0.1190
0.1555
92,412
+0.03(+23.61%)
Mar 23, 2020
0.1610
0.1718
0.1253
0.1258
195,123
-0.04(-25.78%)
Mar 20, 2020
0.1240
0.1759
0.1240
0.1695
186,000
+0.03(+19.37%)
Mar 19, 2020
0.1200
0.1420
0.1050
0.1420
156,246
+0.04(+42.00%)
Mar 18, 2020
0.1400
0.1500
0.0999
0.1000
236,530
-0.04(-28.37%)
Mar 17, 2020
0.1200
0.1562
0.1200
0.1396
137,839
+0.01(+8.22%)
Mar 16, 2020
0.1887
0.2441
0.1161
0.1290
298,064
-0.06(-31.05%)
Mar 13, 2020
0.1730
0.1921
0.1500
0.1871
150,200
+0.03(+16.07%)
Mar 12, 2020
0.2050
0.2210
0.1500
0.1612
572,396
-0.05(-24.32%)
Mar 11, 2020
0.2330
0.2330
0.2010
0.2130
132,379
+0.00(+1.38%)
Mar 10, 2020
0.2535
0.2535
0.2101
0.2101
320,891
-0.01(-4.50%)
Mar 09, 2020
0.2318
0.2610
0.2000
0.2200
176,663
-0.04(-14.16%)
Mar 06, 2020
0.2726
0.2800
0.2401
0.2563
382,600
-0.01(-5.07%)
Mar 05, 2020
0.2700
0.2773
0.2516
0.2700
408,181
-0.01(-3.12%)
Mar 04, 2020
0.2550
0.2800
0.2509
0.2787
534,466
+0.03(+11.48%)
Mar 03, 2020
0.2210
0.2640
0.2169
0.2500
906,084
+0.05(+25.00%)
Mar 02, 2020
0.1870
0.2149
0.1800
0.2000
172,079
+0.02(+8.34%)
Feb 28, 2020
0.2000
0.2050
0.1590
0.1846
469,000
-0.04(-17.22%)
Feb 27, 2020
0.2407
0.2407
0.2040
0.2230
220,425
-0.02(-8.83%)
Feb 26, 2020
0.2335
0.2454
0.2245
0.2446
278,022
+0.00(+1.58%)
Feb 25, 2020
0.2672
0.2879
0.2400
0.2408
513,652
-0.03(-11.79%)
Feb 24, 2020
0.2986
0.3148
0.2700
0.2730
242,840
-0.02(-6.92%)
Feb 21, 2020
0.2810
0.2938
0.2726
0.2933
261,800
+0.02(+8.83%)
Feb 20, 2020
0.2600
0.2700
0.2463
0.2695
151,814
+0.02(+8.84%)
Feb 19, 2020
0.2470
0.2627
0.2403
0.2476
290,695
+0.00(+0.57%)
Feb 18, 2020
0.2480
0.2590
0.2400
0.2462
348,711
-0.01(-3.79%)
Feb 14, 2020
0.2440
0.2589
0.2350
0.2559
221,900
+0.01(+5.14%)
Feb 13, 2020
0.2625
0.2675
0.2350
0.2434
205,365
-0.02(-6.24%)
Feb 12, 2020
0.2829
0.2900
0.2307
0.2596
366,310
-0.03(-10.91%)
Feb 11, 2020
0.2930
0.3060
0.2838
0.2914
619,908
+0.01(+3.74%)
Feb 10, 2020
0.2400
0.2845
0.2400
0.2809
862,650
+0.04(+17.68%)
Feb 07, 2020
0.2532
0.2600
0.2300
0.2387
105,000
-0.01(-5.73%)
Feb 06, 2020
0.2420
0.2532
0.2300
0.2532
78,217
+0.02(+9.14%)
Feb 05, 2020
0.2257
0.2321
0.2175
0.2320
85,335
+0.01(+3.71%)
Feb 04, 2020
0.2096
0.2300
0.2096
0.2237
241,440
+0.02(+7.81%)
Feb 03, 2020
0.2029
0.2200
0.2020
0.2075
100,330
+0.00(+2.02%)
Jan 31, 2020
0.2097
0.2137
0.1980
0.2034
73,200
+0.02(+12.62%)
Jan 30, 2020
0.1873
0.1940
0.1800
0.1806
12,931
-0.01(-4.04%)
Jan 29, 2020
0.1800
0.1909
0.1800
0.1882
35,412
+0.01(+4.56%)
Jan 28, 2020
0.1946
0.1946
0.1800
0.1800
8,230
-0.02(-7.69%)
Jan 27, 2020
0.1900
0.1974
0.1845
0.1950
61,250
+0.01(+5.01%)
Jan 24, 2020
0.1891
0.1999
0.1857
0.1857
30,500
-0.00(-1.12%)
Jan 23, 2020
0.1945
0.1945
0.1878
0.1878
9,120
+0.01(+4.28%)
Jan 22, 2020
0.1732
0.1953
0.1732
0.1801
28,336
+0.01(+5.94%)
Jan 21, 2020
0.1803
0.1858
0.1681
0.1700
145,603
-0.01(-6.85%)
Jan 17, 2020
0.2010
0.2010
0.1821
0.1825
34,500
-0.02(-7.64%)
Jan 16, 2020
0.2107
0.2107
0.1899
0.1976
60,630
-0.00(-0.80%)
Jan 15, 2020
0.2050
0.2090
0.1896
0.1992
89,360
-0.00(-2.26%)
Jan 14, 2020
0.2193
0.2201
0.2038
0.2038
154,608
-0.01(-3.23%)
Jan 13, 2020
0.1954
0.2235
0.1954
0.2106
122,261
+0.02(+7.83%)
Jan 10, 2020
0.1845
0.2049
0.1787
0.1953
150,400
+0.02(+10.46%)
Jan 09, 2020
0.2000
0.2000
0.1737
0.1768
103,790
-0.01(-6.90%)
Jan 08, 2020
0.1585
0.1937
0.1585
0.1899
127,380
+0.03(+18.69%)
Jan 07, 2020
0.1500
0.1837
0.1401
0.1600
272,962
+0.03(+20.30%)
Jan 06, 2020
0.1141
0.1400
0.1141
0.1330
87,142
+0.02(+17.49%)
Jan 03, 2020
0.1050
0.1208
0.1050
0.1132
65,100
+0.01(+11.20%)
Jan 02, 2020
0.0923
0.1036
0.0923
0.1018
41,300
+0.00(+3.98%)
Dec 31, 2019
0.0901
0.1000
0.0901
0.0979
17,700
-0.00(-2.10%)
Dec 30, 2019
0.1045
0.1045
0.0869
0.1000
135,507
+0.01(+16.01%)
Dec 27, 2019
0.0880
0.1000
0.0820
0.0862
228,200
+0.01(+6.82%)
Dec 26, 2019
0.0915
0.0915
0.0760
0.0807
35,942
-0.00(-5.17%)
Dec 24, 2019
0.0800
0.0851
0.0800
0.0851
7,500
-0.00(-1.85%)
Dec 23, 2019
0.0966
0.0966
0.0852
0.0867
68,845
-0.00(-5.25%)
Dec 20, 2019
0.0915
0.0915
0.0857
0.0915
19,500
+0.00(+0.00%)
Dec 19, 2019
0.0873
0.0915
0.0855
0.0915
4,615
+0.01(+11.31%)
Dec 18, 2019
0.0983
0.0999
0.0822
0.0822
53,580
-0.01(-6.91%)
Dec 17, 2019
0.0759
0.0940
0.0748
0.0883
89,159
+0.01(+16.49%)
Dec 16, 2019
0.0730
0.0880
0.0730
0.0758
60,655
-0.00(-0.26%)
Dec 13, 2019
0.0730
0.0826
0.0701
0.0760
94,200
-0.00(-4.40%)
Dec 12, 2019
0.0727
0.0795
0.0709
0.0795
42,950
+0.00(+0.00%)
Dec 11, 2019
0.0779
0.0800
0.0756
0.0795
24,262
+0.00(+5.44%)
Dec 10, 2019
0.0800
0.0806
0.0702
0.0754
45,278
+0.00(+0.53%)
Dec 09, 2019
0.0765
0.0805
0.0750
0.0750
2,925
-0.01(-6.83%)
Dec 06, 2019
0.0804
0.0854
0.0696
0.0805
80,900
-0.00(-1.59%)
Dec 05, 2019
0.0752
0.0825
0.0721
0.0818
46,423
+0.00(+1.61%)
Dec 04, 2019
0.0728
0.0806
0.0704
0.0805
6,094
-0.00(-0.62%)
Dec 03, 2019
0.0850
0.0899
0.0700
0.0810
93,342
-0.00(-5.15%)
Dec 02, 2019
0.0690
0.0920
0.0690
0.0854
10,176
+0.00(+3.26%)
Nov 29, 2019
0.0702
0.0900
0.0702
0.0827
1,400
-0.00(-0.96%)
Nov 27, 2019
0.0700
0.0899
0.0700
0.0835
48,400
+0.01(+11.19%)
Nov 26, 2019
0.0702
0.0843
0.0702
0.0751
23,730
+0.00(+3.44%)
Nov 25, 2019
0.0890
0.0914
0.0702
0.0726
30,445
-0.01(-16.36%)
Nov 22, 2019
0.0834
0.0921
0.0780
0.0868
36,100
+0.00(+0.00%)
Nov 21, 2019
0.0811
0.0900
0.0779
0.0868
35,855
+0.02(+23.30%)
Nov 20, 2019
0.0760
0.0900
0.0600
0.0704
19,525
-0.00(-6.13%)
Nov 19, 2019
0.0690
0.0807
0.0690
0.0750
63,280
-0.00(-1.83%)
Nov 18, 2019
0.0800
0.1000
0.0760
0.0764
48,807
-0.00(-4.62%)
Nov 15, 2019
0.0895
0.0959
0.0801
0.0801
11,300
-0.01(-7.93%)
Nov 14, 2019
0.0967
0.1000
0.0776
0.0870
56,149
-0.01(-13.00%)
Nov 13, 2019
0.0982
0.1000
0.0947
0.1000
24,000
+0.00(+1.63%)
Nov 12, 2019
0.1005
0.1005
0.0950
0.0984
38,507
-0.00(-0.61%)
Nov 11, 2019
0.1015
0.1029
0.0931
0.0990
7,355
-0.00(-2.46%)
Nov 08, 2019
0.1060
0.1099
0.0910
0.1015
14,700
+0.00(+1.50%)
Nov 07, 2019
0.1100
0.1119
0.0970
0.1000
36,942
-0.01(-6.98%)
Nov 06, 2019
0.1020
0.1119
0.0972
0.1075
32,877
+0.01(+6.97%)
Nov 05, 2019
0.1060
0.1100
0.1000
0.1005
28,050
-0.01(-6.94%)
Nov 04, 2019
0.0960
0.1102
0.0920
0.1080
19,570
+0.01(+11.34%)
Nov 01, 2019
0.1130
0.1160
0.0970
0.0970
14,200
-0.01(-5.92%)
Oct 31, 2019
0.1026
0.1100
0.0950
0.1031
72,980
+0.00(+2.59%)
Oct 30, 2019
0.1070
0.1125
0.0938
0.1005
64,700
-0.01(-8.64%)
Oct 29, 2019
0.1000
0.1106
0.1000
0.1100
33,460
+0.02(+19.57%)
Oct 28, 2019
0.1110
0.1110
0.0918
0.0920
10,375
-0.01(-8.00%)
Oct 25, 2019
0.0955
0.1057
0.0942
0.1000
110,500
-0.01(-9.09%)
Oct 24, 2019
0.1085
0.1150
0.1050
0.1100
24,386
-0.00(-2.57%)
Oct 23, 2019
0.1144
0.1144
0.1086
0.1129
17,195
+0.00(+3.20%)
Oct 22, 2019
0.1090
0.1195
0.1090
0.1094
6,871
-0.00(-2.32%)
Oct 21, 2019
0.1100
0.1239
0.1020
0.1120
25,818
+0.01(+9.48%)
Oct 18, 2019
0.0950
0.1102
0.0950
0.1023
3,100
-0.01(-8.66%)
Oct 17, 2019
0.0940
0.1160
0.0940
0.1120
32,376
-0.01(-11.67%)
Oct 16, 2019
0.1240
0.1268
0.1240
0.1268
1,139
+0.00(+1.68%)
Oct 15, 2019
0.1293
0.1293
0.1247
0.1247
51,036
+0.01(+7.50%)
Oct 14, 2019
0.1316
0.1316
0.1107
0.1160
76,266
-0.01(-6.30%)
Oct 11, 2019
0.1250
0.1250
0.1201
0.1238
56,100
-0.00(-0.16%)
Oct 10, 2019
0.1264
0.1274
0.1240
0.1240
10,625
-0.01(-4.32%)
Oct 09, 2019
0.1240
0.1296
0.1240
0.1296
1,106
+0.00(+0.08%)
Oct 08, 2019
0.1250
0.1295
0.1237
0.1295
2,720
-0.01(-4.07%)
Oct 07, 2019
0.1200
0.1350
0.1200
0.1350
38,775
+0.02(+12.50%)
Oct 04, 2019
0.1220
0.1275
0.1200
0.1200
10,600
-0.01(-7.69%)
Oct 03, 2019
0.1400
0.1400
0.1263
0.1300
41,469
-0.01(-9.66%)
Oct 02, 2019
0.1450
0.1450
0.1250
0.1439
6,678
+0.00(+1.41%)
Oct 01, 2019
0.1210
0.1432
0.1210
0.1419
18,137
+0.01(+11.73%)
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%)
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.