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
Akanda Corp. - Common Shares
(NQ:
AKAN
)
0.1726
+0.0401 (+30.26%)
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 28, 2023
1.000
1.128
0.9500
1.020
53,481
+0.00(+0.00%)
Apr 27, 2023
1.080
1.090
1.010
1.020
22,956
-0.01(-0.97%)
Apr 26, 2023
0.9900
1.055
0.9578
1.030
77,559
+0.01(+0.98%)
Apr 25, 2023
1.070
1.100
1.020
1.020
74,516
-0.08(-7.27%)
Apr 24, 2023
1.151
1.151
1.070
1.100
48,439
-0.01(-0.90%)
Apr 21, 2023
1.150
1.200
1.050
1.110
57,834
-0.02(-1.77%)
Apr 20, 2023
1.170
1.220
1.110
1.130
110,032
-0.01(-0.88%)
Apr 19, 2023
1.240
1.240
1.090
1.140
114,220
-0.07(-5.79%)
Apr 18, 2023
1.100
1.320
1.070
1.210
445,964
+0.08(+7.08%)
Apr 17, 2023
1.100
1.200
1.020
1.130
286,527
+0.04(+3.67%)
Apr 14, 2023
1.010
1.500
0.9250
1.090
1,393,382
+0.12(+11.92%)
Apr 13, 2023
0.8800
1.100
0.8606
0.9739
129,590
+0.11(+12.59%)
Apr 12, 2023
0.9000
0.9100
0.8511
0.8650
68,470
-0.04(-3.90%)
Apr 11, 2023
1.080
1.230
0.8200
0.9001
463,655
-0.38(-29.68%)
Apr 10, 2023
0.8800
1.350
0.8761
1.280
623,694
+0.42(+48.84%)
Apr 06, 2023
0.8600
0.9199
0.8322
0.8600
55,292
-0.02(-2.01%)
Apr 05, 2023
0.9600
0.9581
0.8100
0.8776
82,362
-0.10(-9.99%)
Apr 04, 2023
0.9400
0.9900
0.9450
0.9750
41,799
-0.01(-0.51%)
Apr 03, 2023
0.9703
0.9979
0.9312
0.9800
46,476
+0.01(+1.00%)
Mar 31, 2023
0.9901
1.020
0.9500
0.9703
48,672
+0.00(+0.06%)
Mar 30, 2023
1.040
1.050
0.9400
0.9697
79,638
-0.03(-3.03%)
Mar 29, 2023
1.030
1.050
0.9700
1.000
70,387
-0.03(-2.91%)
Mar 28, 2023
1.100
1.100
0.8700
1.030
117,305
-0.10(-8.85%)
Mar 27, 2023
1.160
1.160
1.080
1.130
54,141
+0.00(+0.00%)
Mar 24, 2023
1.060
1.210
1.050
1.130
199,133
+0.07(+6.80%)
Mar 23, 2023
1.100
1.120
1.040
1.058
62,895
-0.05(-4.68%)
Mar 22, 2023
1.080
1.140
1.040
1.110
77,304
+0.01(+0.91%)
Mar 21, 2023
1.280
1.330
1.100
1.100
287,505
-0.22(-16.67%)
Mar 20, 2023
1.330
1.440
1.225
1.320
355,394
+0.00(+0.00%)
Mar 17, 2023
1.250
1.390
1.210
1.320
900,659
+0.09(+7.32%)
Mar 16, 2023
1.200
1.320
1.120
1.230
360,500
+0.06(+5.13%)
Mar 15, 2023
1.210
1.240
1.020
1.170
171,346
-0.09(-7.15%)
Mar 14, 2023
1.190
1.360
1.190
1.260
191,812
+0.08(+6.79%)
Mar 13, 2023
1.140
1.230
1.080
1.180
115,082
-0.04(-3.28%)
Mar 10, 2023
1.280
1.280
1.100
1.220
189,665
-0.11(-8.27%)
Mar 09, 2023
1.430
1.467
1.270
1.330
272,565
-0.09(-6.47%)
Mar 08, 2023
1.900
2.039
1.350
1.422
658,885
-0.51(-26.32%)
Mar 07, 2023
1.950
1.977
1.871
1.930
83,008
-0.04(-1.78%)
Mar 06, 2023
1.900
2.050
1.851
1.965
155,798
+0.15(+8.03%)
Mar 03, 2023
1.900
1.926
1.751
1.819
127,746
-0.06(-3.19%)
Mar 02, 2023
1.800
2.010
1.795
1.879
163,276
+0.08(+4.39%)
Mar 01, 2023
1.987
2.000
1.700
1.800
188,135
-0.11(-5.76%)
Feb 28, 2023
2.055
2.097
1.900
1.910
118,989
-0.09(-4.50%)
Feb 27, 2023
2.023
2.200
1.915
2.000
211,120
-0.00(-0.20%)
Feb 24, 2023
1.950
2.167
1.900
2.004
185,366
-0.10(-4.57%)
Feb 23, 2023
2.250
2.294
1.923
2.100
328,986
-0.12(-5.62%)
Feb 22, 2023
2.300
2.444
2.180
2.225
234,404
-0.20(-8.13%)
Feb 21, 2023
2.810
2.810
2.110
2.422
811,973
-0.53(-18.04%)
Feb 17, 2023
2.610
2.960
2.311
2.955
440,262
+0.27(+10.26%)
Feb 16, 2023
2.552
2.935
2.520
2.680
368,593
-0.08(-3.07%)
Feb 15, 2023
2.241
2.820
2.180
2.765
810,322
+0.31(+12.86%)
Feb 14, 2023
2.100
2.468
2.026
2.450
560,326
+0.35(+16.72%)
Feb 13, 2023
1.900
2.200
1.810
2.099
275,659
+0.03(+1.25%)
Feb 10, 2023
2.101
2.500
1.911
2.073
1,355,178
+0.25(+13.65%)
Feb 09, 2023
2.100
2.200
1.725
1.824
432,116
-0.32(-14.93%)
Feb 08, 2023
2.600
2.600
1.960
2.144
506,922
-0.43(-16.83%)
Feb 07, 2023
2.499
2.780
2.416
2.578
330,702
+0.16(+6.71%)
Feb 06, 2023
2.800
2.800
2.401
2.416
367,872
-0.31(-11.34%)
Feb 03, 2023
3.120
3.248
2.701
2.725
507,076
-0.37(-11.93%)
Feb 02, 2023
3.566
3.600
3.030
3.094
539,546
-0.31(-9.00%)
Feb 01, 2023
2.880
3.978
2.811
3.400
1,631,336
+0.25(+7.94%)
Jan 31, 2023
2.800
4.170
2.611
3.150
2,835,564
+0.35(+12.58%)
Jan 30, 2023
3.093
3.300
2.623
2.798
1,187,698
-0.64(-18.66%)
Jan 27, 2023
3.400
5.500
2.930
3.440
10,073,632
+0.64(+22.86%)
Jan 26, 2023
1.866
6.350
1.866
2.800
12,951,691
+0.90(+47.37%)
Jan 25, 2023
1.900
1.961
1.800
1.900
82,792
+0.06(+3.15%)
Jan 24, 2023
1.900
1.900
1.800
1.842
40,316
+0.01(+0.33%)
Jan 23, 2023
2.000
2.049
1.700
1.836
273,430
-0.30(-14.13%)
Jan 20, 2023
2.061
2.900
2.025
2.138
2,436,314
+0.51(+31.17%)
Jan 19, 2023
1.790
1.790
1.630
1.630
28,398
-0.08(-4.73%)
Jan 18, 2023
1.950
1.950
1.710
1.711
29,942
-0.19(-9.80%)
Jan 17, 2023
1.990
1.990
1.780
1.897
39,864
-0.06(-3.02%)
Jan 13, 2023
2.100
2.100
1.915
1.956
29,165
-0.14(-6.72%)
Jan 12, 2023
1.899
2.099
1.800
2.097
52,691
+0.20(+10.43%)
Jan 11, 2023
1.850
1.909
1.710
1.899
27,423
+0.05(+2.93%)
Jan 10, 2023
1.900
1.900
1.711
1.845
18,425
-0.05(-2.89%)
Jan 09, 2023
2.000
2.000
1.725
1.900
25,244
+0.17(+10.14%)
Jan 06, 2023
1.546
1.999
1.546
1.725
54,028
+0.11(+7.14%)
Jan 05, 2023
1.626
1.708
1.600
1.610
15,370
-0.07(-3.94%)
Jan 04, 2023
1.570
1.680
1.550
1.676
37,326
+0.14(+8.76%)
Jan 03, 2023
1.490
1.590
1.490
1.541
9,801
+0.05(+3.42%)
Dec 30, 2022
1.500
1.515
1.400
1.490
12,913
+0.03(+2.26%)
Dec 29, 2022
1.599
1.630
1.360
1.457
37,246
-0.06(-3.76%)
Dec 28, 2022
1.361
1.895
1.361
1.514
62,813
+0.08(+5.80%)
Dec 27, 2022
1.500
1.500
1.401
1.431
14,112
+0.01(+0.70%)
Dec 23, 2022
1.600
1.600
1.360
1.421
13,529
-0.16(-10.06%)
Dec 22, 2022
1.491
1.694
1.241
1.580
70,677
+0.14(+9.72%)
Dec 21, 2022
1.425
1.500
1.356
1.440
10,546
+0.04(+2.71%)
Dec 20, 2022
1.473
1.542
1.359
1.402
14,750
-0.08(-5.53%)
Dec 19, 2022
1.550
1.685
1.470
1.484
22,510
-0.24(-13.92%)
Dec 16, 2022
1.748
1.748
1.569
1.724
14,248
-0.01(-0.35%)
Dec 15, 2022
1.867
1.902
1.650
1.730
20,017
-0.12(-6.54%)
Dec 14, 2022
1.935
1.983
1.839
1.851
27,787
-0.05(-2.58%)
Dec 13, 2022
2.170
2.170
1.900
1.900
13,923
-0.09(-4.52%)
Dec 12, 2022
1.893
2.099
1.790
1.990
50,942
+0.10(+5.07%)
Dec 09, 2022
2.190
2.190
1.800
1.894
41,361
+0.04(+2.38%)
Dec 08, 2022
1.900
2.000
1.825
1.850
20,191
-0.10(-5.13%)
Dec 07, 2022
1.936
2.200
1.901
1.950
8,579
+0.05(+2.47%)
Dec 06, 2022
2.094
2.137
1.878
1.903
27,376
-0.20(-9.47%)
Dec 05, 2022
2.284
2.400
2.055
2.102
17,944
-0.20(-8.81%)
Dec 02, 2022
2.200
2.305
1.900
2.305
110,526
+0.12(+5.49%)
Dec 01, 2022
2.275
2.275
2.023
2.185
61,840
-0.02(-0.73%)
Nov 30, 2022
2.300
2.400
2.033
2.201
117,832
+0.07(+3.43%)
Nov 29, 2022
2.230
2.320
2.000
2.128
205,940
-0.09(-4.06%)
Nov 28, 2022
2.300
2.339
2.180
2.218
15,199
-0.08(-3.61%)
Nov 25, 2022
2.400
2.447
2.280
2.301
11,324
+0.02(+0.92%)
Nov 23, 2022
2.398
2.465
2.215
2.280
34,813
-0.00(-0.18%)
Nov 22, 2022
2.200
2.497
2.200
2.284
55,882
-0.02(-0.70%)
Nov 21, 2022
2.318
2.337
2.201
2.300
20,937
+0.05(+2.18%)
Nov 18, 2022
2.310
2.428
2.226
2.251
30,141
+0.02(+0.81%)
Nov 17, 2022
2.370
2.385
2.110
2.233
58,289
-0.15(-6.18%)
Nov 16, 2022
2.700
3.279
2.310
2.380
563,761
-0.26(-9.85%)
Nov 15, 2022
2.600
2.800
2.520
2.640
56,160
+0.12(+4.68%)
Nov 14, 2022
2.500
2.800
2.472
2.522
12,566
+0.12(+5.04%)
Nov 11, 2022
2.400
2.605
2.350
2.401
28,974
+0.05(+2.17%)
Nov 10, 2022
2.399
2.499
2.293
2.350
24,323
+0.06(+2.75%)
Nov 09, 2022
2.600
2.800
2.230
2.287
47,213
-0.31(-12.07%)
Nov 08, 2022
2.970
2.970
2.600
2.601
63,081
-0.06(-2.22%)
Nov 07, 2022
2.600
2.693
2.501
2.660
9,767
+0.07(+2.70%)
Nov 04, 2022
2.600
2.700
2.502
2.590
19,161
+0.09(+3.56%)
Nov 03, 2022
2.500
2.599
2.300
2.501
11,243
+0.02(+0.97%)
Nov 02, 2022
2.700
2.784
2.399
2.477
17,349
-0.31(-11.00%)
Nov 01, 2022
2.750
2.898
2.600
2.783
21,389
+0.04(+1.64%)
Oct 31, 2022
2.700
2.836
2.510
2.738
74,694
+0.17(+6.54%)
Oct 28, 2022
2.470
2.650
2.401
2.570
29,391
+0.13(+5.33%)
Oct 27, 2022
2.550
2.570
2.351
2.440
12,599
+0.04(+1.62%)
Oct 26, 2022
2.483
2.680
2.342
2.401
35,854
-0.16(-6.21%)
Oct 25, 2022
2.310
2.562
2.250
2.560
19,784
+0.13(+5.52%)
Oct 24, 2022
2.600
2.600
2.350
2.426
36,031
-0.10(-4.15%)
Oct 21, 2022
2.688
2.688
2.370
2.531
29,253
-0.12(-4.49%)
Oct 20, 2022
2.463
2.799
2.400
2.650
65,744
+0.21(+8.61%)
Oct 19, 2022
2.500
2.580
2.400
2.440
20,153
-0.08(-3.37%)
Oct 18, 2022
2.800
2.779
2.414
2.525
48,001
-0.11(-4.25%)
Oct 17, 2022
2.409
2.910
2.409
2.637
195,976
+0.14(+5.48%)
Oct 14, 2022
2.600
2.790
2.417
2.500
21,557
-0.11(-4.21%)
Oct 13, 2022
2.200
2.790
2.100
2.610
124,115
+0.12(+4.82%)
Oct 12, 2022
2.800
2.800
2.350
2.490
106,989
-0.21(-7.78%)
Oct 11, 2022
2.500
2.832
2.411
2.700
117,149
-0.05(-2.00%)
Oct 10, 2022
2.961
2.972
2.600
2.755
114,683
-0.33(-10.58%)
Oct 07, 2022
4.800
4.900
3.000
3.081
832,444
-1.02(-24.85%)
Oct 06, 2022
4.000
4.474
3.700
4.100
393,850
+0.05(+1.18%)
Oct 05, 2022
3.800
4.201
3.705
4.052
43,795
+0.25(+6.63%)
Oct 04, 2022
4.250
4.420
3.504
3.800
55,112
-0.36(-8.63%)
Oct 03, 2022
4.800
4.854
4.016
4.159
13,331
-0.44(-9.65%)
Sep 30, 2022
4.700
4.870
4.600
4.603
7,637
-0.13(-2.66%)
Sep 29, 2022
5.258
5.300
4.703
4.729
11,624
-0.52(-9.92%)
Sep 28, 2022
5.100
5.400
5.030
5.250
10,846
+0.12(+2.34%)
Sep 27, 2022
5.398
5.965
5.110
5.130
10,166
+0.02(+0.35%)
Sep 26, 2022
5.256
5.700
5.015
5.112
13,938
-0.10(-1.88%)
Sep 23, 2022
5.605
5.605
5.200
5.210
17,323
-0.39(-6.98%)
Sep 22, 2022
5.897
5.945
5.005
5.601
24,401
-0.45(-7.42%)
Sep 21, 2022
6.000
6.200
5.620
6.050
12,700
+0.15(+2.49%)
Sep 20, 2022
5.370
6.000
5.300
5.903
27,621
+0.50(+9.19%)
Sep 19, 2022
6.200
6.628
5.345
5.406
31,109
-0.74(-12.10%)
Sep 16, 2022
6.700
6.846
6.022
6.150
20,098
-0.55(-8.21%)
Sep 15, 2022
6.883
6.883
6.510
6.700
13,408
-0.17(-2.52%)
Sep 14, 2022
6.600
6.994
6.510
6.873
14,659
+0.22(+3.35%)
Sep 13, 2022
7.200
7.350
6.500
6.650
50,024
-0.78(-10.50%)
Sep 12, 2022
7.580
7.700
7.284
7.430
6,983
-0.27(-3.51%)
Sep 09, 2022
7.400
7.700
7.222
7.700
16,230
+0.62(+8.76%)
Sep 08, 2022
7.000
7.489
6.956
7.080
12,324
+0.13(+1.87%)
Sep 07, 2022
7.140
7.199
6.926
6.950
9,590
-0.15(-2.09%)
Sep 06, 2022
7.038
7.240
6.900
7.098
23,051
+0.12(+1.76%)
Sep 02, 2022
6.900
7.900
6.800
6.975
37,150
-0.04(-0.54%)
Sep 01, 2022
8.690
8.690
6.504
7.013
227,704
-0.61(-7.98%)
Aug 31, 2022
7.600
8.089
7.600
7.621
39,609
+0.09(+1.14%)
Aug 30, 2022
8.300
8.700
7.320
7.535
62,814
-0.48(-6.02%)
Aug 29, 2022
7.610
8.167
7.600
8.018
17,641
+0.47(+6.17%)
Aug 26, 2022
7.600
7.900
7.450
7.552
14,274
-0.05(-0.63%)
Aug 25, 2022
7.500
7.690
7.202
7.600
48,397
+0.23(+3.12%)
Aug 24, 2022
7.300
7.653
7.200
7.370
22,616
+0.21(+2.93%)
Aug 23, 2022
7.430
7.500
7.100
7.160
29,937
-0.16(-2.12%)
Aug 22, 2022
7.400
8.183
7.250
7.315
76,486
-0.19(-2.56%)
Aug 19, 2022
8.500
8.599
7.403
7.507
104,626
-0.78(-9.40%)
Aug 18, 2022
8.800
11.40
8.286
8.286
254,022
-0.59(-6.69%)
Aug 17, 2022
9.350
10.00
8.537
8.880
55,675
-0.53(-5.63%)
Aug 16, 2022
10.20
10.40
9.200
9.410
38,746
-0.79(-7.75%)
Aug 15, 2022
9.800
11.50
9.505
10.20
49,050
-0.10(-0.97%)
Aug 12, 2022
10.70
11.00
10.20
10.30
25,233
+0.00(+0.00%)
Aug 11, 2022
11.20
12.39
10.30
10.30
90,916
-1.50(-12.71%)
Aug 10, 2022
10.20
12.40
10.20
11.80
158,679
-0.70(-5.60%)
Aug 09, 2022
9.600
15.50
9.600
12.50
1,940,049
+2.50(+25.00%)
Aug 08, 2022
9.661
10.30
9.300
10.00
17,310
+0.49(+5.15%)
Aug 05, 2022
9.468
9.800
9.210
9.510
3,402
+0.04(+0.44%)
Aug 04, 2022
9.700
9.900
9.172
9.468
19,196
-0.03(-0.34%)
Aug 03, 2022
9.900
10.00
9.074
9.500
19,874
-0.44(-4.42%)
Aug 02, 2022
9.900
9.999
9.300
9.939
29,058
+1.14(+12.94%)
Aug 01, 2022
9.500
9.800
8.611
8.800
8,989
-0.90(-9.29%)
Jul 29, 2022
10.00
10.30
9.550
9.701
11,377
-0.40(-3.95%)
Jul 28, 2022
9.800
10.30
9.745
10.10
19,662
+0.40(+4.11%)
Jul 27, 2022
9.700
9.900
9.400
9.701
16,799
-0.20(-2.00%)
Jul 26, 2022
9.800
10.20
9.400
9.899
12,018
+0.19(+1.95%)
Jul 25, 2022
9.607
10.20
9.150
9.710
11,554
+0.10(+1.07%)
Jul 22, 2022
10.40
10.70
9.200
9.607
30,176
-0.79(-7.63%)
Jul 21, 2022
10.40
10.80
10.20
10.40
31,975
-0.10(-0.95%)
Jul 20, 2022
10.00
11.20
9.805
10.50
67,451
+0.40(+3.96%)
Jul 19, 2022
10.30
11.20
10.00
10.10
44,728
-0.90(-8.18%)
Jul 18, 2022
10.00
11.40
9.703
11.00
109,690
+0.40(+3.77%)
Jul 15, 2022
9.900
11.00
9.201
10.60
125,434
+0.72(+7.33%)
Jul 14, 2022
8.752
10.80
8.752
9.876
237,164
+0.48(+5.10%)
Jul 13, 2022
8.609
9.398
8.300
9.397
189,431
+0.40(+4.41%)
Jul 12, 2022
10.30
11.70
8.350
9.000
3,789,704
+1.16(+14.72%)
Jul 11, 2022
7.700
7.899
7.230
7.845
8,418
+0.19(+2.55%)
Jul 08, 2022
7.544
7.900
7.544
7.650
3,524
+0.11(+1.42%)
Jul 07, 2022
7.724
7.724
7.503
7.543
6,662
-0.01(-0.13%)
Jul 06, 2022
7.800
8.200
7.500
7.553
8,628
-0.27(-3.44%)
Jul 05, 2022
8.602
8.602
7.800
7.822
8,307
+0.03(+0.42%)
Jul 01, 2022
8.599
8.599
7.600
7.789
13,169
-0.31(-3.84%)
Jun 30, 2022
8.000
8.780
8.000
8.100
7,660
-0.15(-1.82%)
Jun 29, 2022
8.658
8.870
7.800
8.250
11,444
-0.36(-4.19%)
Jun 28, 2022
9.200
9.199
8.600
8.611
17,131
-0.39(-4.32%)
Jun 27, 2022
9.000
9.500
8.900
9.000
17,590
+0.00(+0.00%)
Jun 24, 2022
8.869
9.250
8.710
9.000
27,135
+0.38(+4.43%)
Jun 23, 2022
8.970
8.998
8.618
8.618
22,177
-0.58(-6.33%)
Jun 22, 2022
9.600
10.00
8.700
9.200
49,489
-1.10(-10.68%)
Jun 21, 2022
9.800
10.80
9.500
10.30
69,074
-0.60(-5.50%)
Jun 17, 2022
12.80
15.30
10.50
10.90
517,735
-1.40(-11.38%)
Jun 16, 2022
9.100
13.90
9.060
12.30
756,575
+3.09(+33.59%)
Jun 15, 2022
8.300
10.40
8.120
9.207
123,024
+0.87(+10.41%)
Jun 14, 2022
7.467
10.40
7.200
8.339
126,777
+0.64(+8.33%)
Jun 13, 2022
8.100
8.100
7.304
7.698
15,779
-0.51(-6.17%)
Jun 10, 2022
8.003
8.598
7.951
8.204
7,685
-0.12(-1.50%)
Jun 09, 2022
8.380
8.499
8.001
8.329
7,449
+0.01(+0.17%)
Jun 08, 2022
8.001
8.500
8.000
8.315
10,641
+0.12(+1.40%)
Jun 07, 2022
8.200
8.400
8.010
8.200
7,102
-0.10(-1.18%)
Jun 06, 2022
8.500
8.699
7.669
8.298
28,691
-0.13(-1.57%)
Jun 03, 2022
9.300
9.401
8.414
8.430
25,727
-0.83(-8.96%)
Jun 02, 2022
9.911
9.911
9.200
9.260
6,793
-0.24(-2.53%)
Jun 01, 2022
9.910
10.40
8.901
9.500
18,528
-0.26(-2.61%)
May 31, 2022
9.800
10.00
9.300
9.755
24,660
+0.45(+4.88%)
May 27, 2022
9.200
9.900
9.111
9.301
18,621
+0.00(+0.02%)
May 26, 2022
8.800
9.700
8.800
9.299
13,818
+0.18(+1.94%)
May 25, 2022
9.200
9.479
8.800
9.122
23,148
-0.06(-0.71%)
May 24, 2022
10.30
10.50
9.100
9.187
42,026
-1.31(-12.50%)
May 23, 2022
10.40
11.00
10.20
10.50
19,917
+0.10(+0.96%)
May 20, 2022
10.60
11.00
9.901
10.40
42,499
-0.60(-5.45%)
May 19, 2022
10.40
11.40
10.40
11.00
62,808
+0.40(+3.77%)
May 18, 2022
10.40
11.20
10.30
10.60
48,103
-0.10(-0.93%)
May 17, 2022
12.50
12.50
10.50
10.70
76,135
-1.60(-13.01%)
May 16, 2022
12.20
14.30
11.80
12.30
95,637
-0.30(-2.38%)
May 13, 2022
11.60
12.60
11.30
12.60
108,406
+1.25(+11.01%)
May 12, 2022
11.90
13.75
10.60
11.35
100,600
-0.95(-7.72%)
May 11, 2022
12.90
13.69
10.90
12.30
172,335
-1.60(-11.51%)
May 10, 2022
19.70
20.20
11.80
13.90
471,166
-9.00(-39.30%)
May 09, 2022
85.00
85.30
22.00
22.90
772,292
-67.10(-74.56%)
May 06, 2022
87.20
108.20
83.00
90.00
148,089
+3.40(+3.93%)
May 05, 2022
89.00
89.90
86.00
86.60
1,012
+0.60(+0.70%)
May 04, 2022
89.50
90.20
86.00
86.00
2,419
-4.00(-4.44%)
May 03, 2022
90.60
90.60
84.50
90.00
789
+4.10(+4.77%)
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.