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
Energy Fuels Inc
(TSX:
EFR
)
9.120
+0.620 (+7.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2021
6.850
6.990
6.660
6.750
257,556
-0.10(-1.46%)
Apr 29, 2021
7.160
7.180
6.710
6.850
450,948
-0.13(-1.86%)
Apr 28, 2021
6.680
7.060
6.610
6.980
480,945
+0.30(+4.49%)
Apr 27, 2021
6.760
6.880
6.590
6.680
337,850
-0.08(-1.18%)
Apr 26, 2021
7.010
7.010
6.610
6.760
401,314
-0.13(-1.89%)
Apr 23, 2021
6.590
7.040
6.560
6.890
289,160
+0.31(+4.71%)
Apr 22, 2021
7.020
7.070
6.550
6.580
498,111
-0.30(-4.36%)
Apr 21, 2021
6.640
6.980
6.440
6.880
488,093
+0.31(+4.72%)
Apr 20, 2021
6.370
6.590
6.000
6.570
802,073
+0.11(+1.70%)
Apr 19, 2021
6.600
6.680
6.310
6.460
529,575
-0.20(-3.00%)
Apr 16, 2021
6.950
6.950
6.480
6.660
457,593
-0.34(-4.86%)
Apr 15, 2021
7.430
7.430
6.880
7.000
475,479
-0.22(-3.05%)
Apr 14, 2021
7.260
7.580
7.110
7.220
385,466
+0.02(+0.28%)
Apr 13, 2021
7.510
7.650
7.150
7.200
436,379
-0.28(-3.74%)
Apr 12, 2021
8.000
8.000
7.270
7.480
717,888
-0.71(-8.67%)
Apr 09, 2021
8.510
8.530
8.090
8.190
443,250
-0.39(-4.55%)
Apr 08, 2021
8.100
8.870
8.040
8.580
508,504
+0.56(+6.98%)
Apr 07, 2021
8.330
8.370
7.930
8.020
457,062
-0.22(-2.67%)
Apr 06, 2021
8.700
8.770
8.130
8.240
484,322
-0.34(-3.96%)
Apr 05, 2021
7.770
8.740
7.570
8.580
947,870
+1.06(+14.10%)
Apr 01, 2021
7.520
7.520
7.520
0
+0.36(+5.03%)
Mar 31, 2021
6.900
7.480
6.900
7.160
556,957
+0.35(+5.14%)
Mar 30, 2021
7.170
7.170
6.650
6.810
857,790
-0.39(-5.42%)
Mar 29, 2021
7.700
7.740
7.020
7.200
408,737
-0.48(-6.25%)
Mar 26, 2021
7.380
7.820
7.300
7.680
596,939
+0.38(+5.21%)
Mar 25, 2021
7.000
7.370
6.910
7.300
474,735
+0.10(+1.39%)
Mar 24, 2021
7.730
7.850
7.200
7.200
691,862
-0.32(-4.26%)
Mar 23, 2021
7.770
7.960
7.380
7.520
565,754
-0.19(-2.46%)
Mar 22, 2021
8.250
8.390
7.660
7.710
611,554
-0.41(-5.05%)
Mar 19, 2021
8.200
8.510
7.830
8.120
645,569
-0.09(-1.10%)
Mar 18, 2021
8.600
9.040
8.210
8.210
637,771
-0.62(-7.02%)
Mar 17, 2021
8.630
8.940
8.360
8.830
686,986
+0.07(+0.80%)
Mar 16, 2021
8.970
9.750
8.520
8.760
1,167,160
-0.18(-2.01%)
Mar 15, 2021
7.550
9.050
7.460
8.940
1,461,495
+1.58(+21.47%)
Mar 12, 2021
6.990
7.430
6.810
7.360
494,212
+0.22(+3.08%)
Mar 11, 2021
6.750
7.200
6.580
7.140
417,819
+0.55(+8.35%)
Mar 10, 2021
6.490
6.840
6.450
6.590
481,871
+0.13(+2.01%)
Mar 09, 2021
6.490
6.600
6.270
6.460
391,492
+0.27(+4.36%)
Mar 08, 2021
6.800
6.820
6.190
6.190
522,939
-0.47(-7.06%)
Mar 05, 2021
7.060
7.150
5.780
6.660
1,049,562
-0.12(-1.77%)
Mar 04, 2021
7.340
7.560
6.560
6.780
922,468
-0.66(-8.87%)
Mar 03, 2021
8.220
8.780
7.370
7.440
1,286,337
-0.37(-4.74%)
Mar 02, 2021
6.880
7.830
6.700
7.810
1,115,899
+1.24(+18.87%)
Mar 01, 2021
6.810
6.970
6.500
6.570
482,968
-0.06(-0.90%)
Feb 26, 2021
6.770
6.970
6.380
6.630
609,702
-0.23(-3.35%)
Feb 25, 2021
7.060
7.300
6.710
6.860
815,404
-0.20(-2.83%)
Feb 24, 2021
6.800
7.210
6.740
7.060
490,816
+0.22(+3.22%)
Feb 23, 2021
6.710
7.050
6.070
6.840
1,127,510
-0.20(-2.84%)
Feb 22, 2021
6.930
7.410
6.930
7.040
592,433
-0.20(-2.76%)
Feb 19, 2021
6.740
7.300
6.620
7.240
679,104
+0.67(+10.20%)
Feb 18, 2021
7.430
7.510
6.540
6.570
1,023,978
-1.03(-13.55%)
Feb 17, 2021
7.820
8.010
7.270
7.600
1,223,543
-0.18(-2.31%)
Feb 16, 2021
7.530
8.180
7.490
7.780
1,402,805
+0.46(+6.28%)
Feb 12, 2021
7.320
7.320
7.320
0
+0.20(+2.81%)
Feb 11, 2021
6.750
7.620
6.620
7.120
1,466,171
+0.24(+3.49%)
Feb 10, 2021
6.960
7.240
6.480
6.880
1,262,591
+0.10(+1.47%)
Feb 09, 2021
7.300
7.300
6.660
6.780
1,045,208
-0.34(-4.78%)
Feb 08, 2021
6.480
7.120
6.450
7.120
978,356
+0.90(+14.47%)
Feb 05, 2021
5.360
6.320
5.340
6.220
1,265,533
+0.86(+16.04%)
Feb 04, 2021
5.550
5.550
5.240
5.360
347,400
-0.14(-2.55%)
Feb 03, 2021
5.380
5.660
5.340
5.500
553,066
+0.19(+3.58%)
Feb 02, 2021
5.490
5.560
5.210
5.310
656,638
-0.19(-3.45%)
Feb 01, 2021
4.990
5.530
4.780
5.500
1,747,879
+0.62(+12.70%)
Jan 29, 2021
5.050
5.290
4.840
4.880
1,256,775
-0.16(-3.17%)
Jan 28, 2021
5.200
5.260
4.840
5.040
1,226,379
-0.34(-6.32%)
Jan 27, 2021
5.110
5.770
5.020
5.380
1,760,291
+0.05(+0.94%)
Jan 26, 2021
4.990
5.530
4.960
5.330
1,445,817
+0.36(+7.24%)
Jan 25, 2021
4.980
5.110
4.740
4.970
570,685
+0.01(+0.20%)
Jan 22, 2021
4.710
4.990
4.710
4.960
424,883
+0.12(+2.48%)
Jan 21, 2021
4.950
4.950
4.660
4.840
443,072
-0.10(-2.02%)
Jan 20, 2021
5.050
5.050
4.720
4.940
479,043
-0.04(-0.80%)
Jan 19, 2021
5.030
5.180
4.910
4.980
592,853
-0.11(-2.16%)
Jan 18, 2021
5.030
5.120
5.010
5.090
192,103
+0.02(+0.39%)
Jan 15, 2021
5.420
5.470
4.960
5.070
855,619
-0.31(-5.76%)
Jan 14, 2021
5.160
5.520
5.150
5.380
915,338
+0.33(+6.53%)
Jan 13, 2021
4.730
5.130
4.520
5.050
1,068,193
+0.29(+6.09%)
Jan 12, 2021
5.010
5.100
4.670
4.760
990,446
-0.31(-6.11%)
Jan 11, 2021
4.910
5.190
4.700
5.070
649,964
-0.02(-0.39%)
Jan 08, 2021
5.380
5.470
4.980
5.090
828,587
-0.25(-4.68%)
Jan 07, 2021
5.320
5.480
5.240
5.340
559,542
+0.04(+0.75%)
Jan 06, 2021
5.750
5.750
5.110
5.300
1,171,342
-0.25(-4.50%)
Jan 05, 2021
5.070
5.740
5.070
5.550
1,399,582
+0.49(+9.68%)
Jan 04, 2021
5.540
5.540
4.890
5.060
1,275,908
-0.34(-6.30%)
Dec 31, 2020
5.400
5.400
5.400
0
-0.07(-1.28%)
Dec 30, 2020
5.480
5.730
5.420
5.470
796,892
+0.04(+0.74%)
Dec 29, 2020
5.750
5.860
5.130
5.430
1,508,817
+0.11(+2.07%)
Dec 24, 2020
5.320
5.320
5.320
0
+0.11(+2.11%)
Dec 23, 2020
4.710
5.480
4.710
5.210
2,017,582
+0.56(+12.04%)
Dec 22, 2020
4.520
4.750
4.460
4.650
842,165
+0.28(+6.41%)
Dec 21, 2020
4.400
4.490
4.230
4.370
755,259
-0.10(-2.24%)
Dec 18, 2020
4.500
4.590
4.300
4.470
911,045
-0.07(-1.54%)
Dec 17, 2020
4.080
4.540
4.070
4.540
1,060,326
+0.50(+12.38%)
Dec 16, 2020
4.170
4.170
3.930
4.040
597,285
-0.16(-3.81%)
Dec 15, 2020
4.000
4.240
3.770
4.200
1,231,887
+0.28(+7.14%)
Dec 14, 2020
4.330
4.440
3.890
3.920
2,002,214
+0.01(+0.26%)
Dec 11, 2020
3.930
3.950
3.600
3.910
1,488,657
+0.07(+1.82%)
Dec 10, 2020
3.300
3.910
3.300
3.840
1,128,922
+0.52(+15.66%)
Dec 09, 2020
3.720
3.750
3.200
3.320
908,333
-0.36(-9.78%)
Dec 08, 2020
3.680
3.820
3.320
3.680
1,409,189
+0.04(+1.10%)
Dec 07, 2020
3.500
3.820
3.380
3.640
1,875,501
+0.36(+10.98%)
Dec 04, 2020
2.880
3.310
2.840
3.280
882,720
+0.42(+14.69%)
Dec 03, 2020
3.000
3.110
2.820
2.860
825,670
-0.06(-2.05%)
Dec 02, 2020
2.570
2.930
2.560
2.920
720,844
+0.33(+12.74%)
Dec 01, 2020
2.750
2.890
2.520
2.590
705,935
-0.11(-4.07%)
Nov 30, 2020
2.680
2.770
2.550
2.700
669,867
+0.07(+2.66%)
Nov 27, 2020
2.780
2.780
2.580
2.630
336,664
-0.13(-4.71%)
Nov 26, 2020
2.850
2.850
2.690
2.760
104,364
-0.02(-0.72%)
Nov 25, 2020
2.830
2.870
2.750
2.780
505,290
+0.04(+1.46%)
Nov 24, 2020
2.540
2.770
2.520
2.740
668,701
+0.24(+9.60%)
Nov 23, 2020
2.400
2.510
2.390
2.500
272,461
+0.11(+4.60%)
Nov 20, 2020
2.380
2.420
2.350
2.390
158,058
+0.02(+0.84%)
Nov 19, 2020
2.330
2.380
2.320
2.370
167,202
+0.03(+1.28%)
Nov 18, 2020
2.300
2.380
2.290
2.340
186,235
+0.04(+1.74%)
Nov 17, 2020
2.370
2.370
2.220
2.300
239,011
-0.07(-2.95%)
Nov 16, 2020
2.320
2.400
2.280
2.370
187,425
+0.09(+3.95%)
Nov 13, 2020
2.350
2.370
2.280
2.280
137,540
-0.02(-0.87%)
Nov 12, 2020
2.400
2.480
2.280
2.300
315,754
-0.10(-4.17%)
Nov 11, 2020
2.280
2.400
2.240
2.400
396,837
+0.16(+7.14%)
Nov 10, 2020
2.120
2.270
2.090
2.240
304,348
+0.14(+6.67%)
Nov 09, 2020
2.200
2.210
2.080
2.100
202,540
-0.01(-0.47%)
Nov 06, 2020
2.150
2.150
2.060
2.110
106,126
-0.01(-0.47%)
Nov 05, 2020
2.020
2.130
1.990
2.120
338,858
+0.16(+8.16%)
Nov 04, 2020
2.070
2.070
1.950
1.960
168,589
-0.02(-1.01%)
Nov 03, 2020
1.970
2.000
1.930
1.980
233,258
+0.07(+3.66%)
Nov 02, 2020
2.010
2.030
1.910
1.910
199,698
-0.09(-4.50%)
Oct 30, 2020
2.050
2.050
1.960
2.000
119,393
-0.05(-2.44%)
Oct 29, 2020
1.910
2.070
1.910
2.050
127,463
+0.10(+5.13%)
Oct 28, 2020
2.000
2.050
1.940
1.950
178,605
-0.11(-5.34%)
Oct 27, 2020
2.060
2.080
2.040
2.060
85,473
+0.02(+0.98%)
Oct 26, 2020
2.150
2.150
2.030
2.040
136,538
-0.07(-3.32%)
Oct 23, 2020
2.180
2.180
2.100
2.110
152,510
-0.04(-1.86%)
Oct 22, 2020
2.210
2.240
2.150
2.150
114,695
-0.06(-2.71%)
Oct 21, 2020
2.170
2.220
2.140
2.210
196,124
+0.07(+3.27%)
Oct 20, 2020
2.110
2.170
2.100
2.140
147,340
+0.04(+1.90%)
Oct 19, 2020
2.180
2.200
2.100
2.100
177,157
-0.04(-1.87%)
Oct 16, 2020
2.220
2.220
2.120
2.140
150,475
-0.05(-2.28%)
Oct 15, 2020
2.160
2.230
2.160
2.190
163,918
+0.00(+0.00%)
Oct 14, 2020
2.190
2.230
2.160
2.190
104,695
+0.01(+0.46%)
Oct 13, 2020
2.180
2.220
2.150
2.180
214,305
-0.05(-2.24%)
Oct 09, 2020
2.230
2.230
2.230
0
-0.02(-0.89%)
Oct 08, 2020
2.320
2.360
2.240
2.250
221,304
-0.05(-2.17%)
Oct 07, 2020
2.260
2.350
2.220
2.300
286,841
+0.08(+3.60%)
Oct 06, 2020
2.260
2.370
2.200
2.220
436,519
-0.03(-1.33%)
Oct 05, 2020
2.190
2.260
2.160
2.250
218,416
+0.07(+3.21%)
Oct 02, 2020
2.220
2.250
2.150
2.180
313,243
-0.11(-4.80%)
Oct 01, 2020
2.270
2.330
2.200
2.290
418,711
+0.07(+3.15%)
Sep 30, 2020
2.310
2.310
2.200
2.220
181,720
-0.09(-3.90%)
Sep 29, 2020
2.310
2.330
2.250
2.310
261,304
+0.01(+0.43%)
Sep 28, 2020
2.220
2.320
2.160
2.300
208,951
+0.09(+4.07%)
Sep 25, 2020
2.110
2.220
2.080
2.210
281,306
+0.13(+6.25%)
Sep 24, 2020
2.030
2.210
2.000
2.080
403,796
+0.03(+1.46%)
Sep 23, 2020
2.210
2.250
2.020
2.050
274,945
-0.17(-7.66%)
Sep 22, 2020
2.200
2.260
2.170
2.220
199,586
-0.01(-0.45%)
Sep 21, 2020
2.360
2.360
2.210
2.230
394,930
-0.13(-5.51%)
Sep 18, 2020
2.310
2.370
2.280
2.360
178,495
+0.05(+2.16%)
Sep 17, 2020
2.280
2.350
2.280
2.310
102,429
+0.00(+0.00%)
Sep 16, 2020
2.320
2.440
2.310
2.310
207,390
+0.01(+0.43%)
Sep 15, 2020
2.360
2.370
2.300
2.300
176,493
-0.04(-1.71%)
Sep 14, 2020
2.270
2.530
2.260
2.340
469,247
+0.09(+4.00%)
Sep 11, 2020
2.270
2.310
2.210
2.250
168,727
-0.01(-0.44%)
Sep 10, 2020
2.360
2.370
2.230
2.260
301,511
-0.09(-3.83%)
Sep 09, 2020
2.300
2.360
2.290
2.350
208,535
+0.09(+3.98%)
Sep 08, 2020
2.300
2.330
2.200
2.260
292,142
-0.05(-2.16%)
Sep 04, 2020
2.310
2.310
2.310
0
-0.03(-1.28%)
Sep 03, 2020
2.510
2.510
2.320
2.340
347,318
-0.16(-6.40%)
Sep 02, 2020
2.490
2.550
2.480
2.500
336,796
+0.02(+0.81%)
Sep 01, 2020
2.380
2.490
2.370
2.480
508,328
+0.10(+4.20%)
Aug 31, 2020
2.490
2.510
2.380
2.380
351,561
-0.10(-4.03%)
Aug 28, 2020
2.360
2.540
2.360
2.480
504,292
+0.11(+4.64%)
Aug 27, 2020
2.410
2.440
2.310
2.370
510,979
-0.03(-1.25%)
Aug 26, 2020
2.280
2.430
2.270
2.400
789,400
+0.14(+6.19%)
Aug 25, 2020
2.250
2.280
2.220
2.260
161,219
+0.01(+0.44%)
Aug 24, 2020
2.290
2.300
2.220
2.250
88,317
+0.00(+0.00%)
Aug 21, 2020
2.190
2.280
2.180
2.250
123,552
+0.05(+2.27%)
Aug 20, 2020
2.300
2.300
2.190
2.200
198,136
-0.08(-3.51%)
Aug 19, 2020
2.210
2.320
2.190
2.280
324,892
+0.08(+3.64%)
Aug 18, 2020
2.200
2.240
2.180
2.200
155,535
-0.01(-0.45%)
Aug 17, 2020
2.250
2.300
2.190
2.210
164,983
+0.01(+0.45%)
Aug 14, 2020
2.220
2.250
2.190
2.200
80,926
-0.02(-0.90%)
Aug 13, 2020
2.260
2.290
2.200
2.220
103,779
-0.04(-1.77%)
Aug 12, 2020
2.290
2.290
2.210
2.260
168,216
+0.02(+0.89%)
Aug 11, 2020
2.370
2.380
2.230
2.240
239,638
-0.14(-5.88%)
Aug 10, 2020
2.400
2.440
2.310
2.380
156,707
+0.02(+0.85%)
Aug 07, 2020
2.320
2.390
2.310
2.360
150,813
+0.03(+1.29%)
Aug 06, 2020
2.440
2.450
2.310
2.330
202,180
-0.10(-4.12%)
Aug 05, 2020
2.530
2.530
2.330
2.430
416,610
-0.02(-0.82%)
Aug 04, 2020
2.390
2.540
2.370
2.450
536,972
+0.16(+6.99%)
Jul 31, 2020
2.290
2.290
2.290
0
+0.04(+1.78%)
Jul 30, 2020
2.290
2.300
2.140
2.250
349,695
-0.05(-2.17%)
Jul 29, 2020
2.590
2.590
2.200
2.300
739,186
-0.19(-7.63%)
Jul 28, 2020
2.610
2.620
2.480
2.490
265,118
-0.11(-4.23%)
Jul 27, 2020
2.540
2.620
2.500
2.600
359,886
+0.08(+3.17%)
Jul 24, 2020
2.490
2.640
2.450
2.520
563,170
+0.04(+1.61%)
Jul 23, 2020
2.500
2.530
2.380
2.480
486,196
+0.01(+0.40%)
Jul 22, 2020
2.450
2.590
2.380
2.470
452,526
+0.02(+0.82%)
Jul 21, 2020
2.650
2.650
2.420
2.450
401,855
-0.02(-0.81%)
Jul 20, 2020
2.470
2.610
2.460
2.470
581,645
+0.08(+3.35%)
Jul 17, 2020
2.250
2.430
2.170
2.390
621,987
+0.24(+11.16%)
Jul 16, 2020
2.120
2.190
2.100
2.150
317,001
+0.01(+0.47%)
Jul 15, 2020
2.080
2.170
2.080
2.140
164,766
+0.06(+2.88%)
Jul 14, 2020
2.090
2.100
2.050
2.080
173,651
-0.01(-0.48%)
Jul 13, 2020
2.150
2.170
2.090
2.090
179,753
-0.03(-1.42%)
Jul 10, 2020
2.070
2.120
2.070
2.120
114,178
+0.03(+1.44%)
Jul 09, 2020
2.200
2.210
2.060
2.090
175,527
-0.08(-3.69%)
Jul 08, 2020
2.200
2.220
2.160
2.170
222,605
+0.00(+0.00%)
Jul 07, 2020
2.140
2.190
2.090
2.170
166,508
+0.05(+2.36%)
Jul 06, 2020
2.110
2.150
2.070
2.120
174,657
+0.03(+1.44%)
Jul 03, 2020
2.090
2.090
2.040
2.090
45,725
+0.04(+1.95%)
Jul 02, 2020
2.080
2.110
2.020
2.050
288,663
+0.01(+0.49%)
Jun 30, 2020
2.040
2.040
2.040
0
+0.04(+2.00%)
Jun 29, 2020
2.000
2.030
1.960
2.000
328,160
+0.02(+1.01%)
Jun 26, 2020
2.150
2.150
1.970
1.980
312,530
-0.14(-6.60%)
Jun 25, 2020
2.140
2.150
2.080
2.120
192,837
-0.03(-1.40%)
Jun 24, 2020
2.070
2.150
1.980
2.150
311,210
+0.04(+1.90%)
Jun 23, 2020
2.170
2.170
2.090
2.110
259,698
-0.05(-2.31%)
Jun 22, 2020
2.120
2.180
2.120
2.160
189,023
+0.03(+1.41%)
Jun 19, 2020
2.170
2.170
2.100
2.130
283,852
+0.00(+0.00%)
Jun 18, 2020
2.130
2.180
2.110
2.130
173,677
-0.02(-0.93%)
Jun 17, 2020
2.220
2.220
2.130
2.150
150,896
+0.00(+0.00%)
Jun 16, 2020
2.150
2.220
2.090
2.150
392,067
+0.02(+0.94%)
Jun 15, 2020
2.110
2.200
2.040
2.130
452,060
-0.02(-0.93%)
Jun 12, 2020
2.140
2.170
2.080
2.150
367,766
+0.04(+1.90%)
Jun 11, 2020
2.240
2.340
2.090
2.110
505,008
-0.07(-3.21%)
Jun 10, 2020
2.240
2.270
2.170
2.180
374,639
-0.07(-3.11%)
Jun 09, 2020
2.260
2.270
2.190
2.250
197,444
+0.00(+0.00%)
Jun 08, 2020
2.250
2.290
2.200
2.250
219,185
+0.03(+1.35%)
Jun 05, 2020
2.270
2.300
2.160
2.220
272,695
-0.06(-2.63%)
Jun 04, 2020
2.310
2.340
2.220
2.280
190,177
-0.03(-1.30%)
Jun 03, 2020
2.400
2.430
2.280
2.310
307,418
-0.06(-2.53%)
Jun 02, 2020
2.250
2.410
2.250
2.370
324,595
+0.07(+3.04%)
Jun 01, 2020
2.400
2.400
2.280
2.300
150,863
-0.08(-3.36%)
May 29, 2020
2.240
2.380
2.220
2.380
367,164
+0.13(+5.78%)
May 28, 2020
2.310
2.410
2.240
2.250
356,661
-0.05(-2.17%)
May 27, 2020
2.260
2.340
2.150
2.300
379,873
+0.05(+2.22%)
May 26, 2020
2.220
2.300
2.220
2.250
150,523
+0.00(+0.00%)
May 25, 2020
2.270
2.300
2.210
2.250
144,540
-0.02(-0.88%)
May 22, 2020
2.280
2.310
2.210
2.270
187,017
+0.01(+0.44%)
May 21, 2020
2.280
2.360
2.170
2.260
246,380
+0.02(+0.89%)
May 20, 2020
2.210
2.330
2.190
2.240
258,539
+0.06(+2.75%)
May 19, 2020
2.320
2.320
2.170
2.180
363,255
-0.09(-3.96%)
May 15, 2020
2.270
2.270
2.270
0
+0.16(+7.58%)
May 14, 2020
2.000
2.140
1.960
2.110
506,841
+0.05(+2.43%)
May 13, 2020
2.240
2.260
2.010
2.060
790,727
-0.16(-7.21%)
May 12, 2020
2.380
2.400
2.220
2.220
416,972
-0.14(-5.93%)
May 11, 2020
2.420
2.470
2.350
2.360
345,105
-0.08(-3.28%)
May 08, 2020
2.420
2.450
2.350
2.440
286,434
+0.08(+3.39%)
May 07, 2020
2.440
2.460
2.340
2.360
261,364
-0.04(-1.67%)
May 06, 2020
2.460
2.530
2.380
2.400
428,989
-0.05(-2.04%)
May 05, 2020
2.450
2.540
2.370
2.450
577,583
+0.07(+2.94%)
May 04, 2020
2.490
2.520
2.230
2.380
1,089,427
-0.14(-5.56%)
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.