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
Aterian Inc
(NQ:
ATER
)
2.310
+0.020 (+0.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024
2.810
2.934
2.651
2.760
126,692
-0.08(-2.82%)
Mar 27, 2024
2.890
2.995
2.800
2.840
86,123
-0.04(-1.39%)
Mar 26, 2024
3.080
3.200
2.840
2.880
96,914
-0.22(-7.10%)
Mar 25, 2024
3.280
3.480
3.010
3.100
229,896
-0.23(-6.91%)
Mar 22, 2024
3.000
3.950
2.550
3.330
545,201
+3.06(+1126.07%)
Mar 21, 2024
0.2879
0.3000
0.2701
0.2716
1,239,070
-0.02(-5.66%)
Mar 20, 2024
0.3232
0.3300
0.2310
0.2879
4,260,626
-0.04(-12.92%)
Mar 19, 2024
0.3600
0.3600
0.3300
0.3306
835,611
-0.04(-11.30%)
Mar 18, 2024
0.3600
0.3900
0.3400
0.3727
466,202
+0.02(+5.25%)
Mar 15, 2024
0.3300
0.3599
0.3210
0.3541
781,799
+0.02(+4.89%)
Mar 14, 2024
0.3750
0.3801
0.3240
0.3376
1,055,005
-0.05(-12.54%)
Mar 13, 2024
0.4391
0.4500
0.3200
0.3860
2,174,097
-0.09(-18.25%)
Mar 12, 2024
0.5000
0.5014
0.4399
0.4722
1,112,916
-0.02(-3.93%)
Mar 11, 2024
0.5353
0.5353
0.4910
0.4915
613,564
-0.01(-1.64%)
Mar 08, 2024
0.4796
0.5454
0.4796
0.4997
1,107,865
+0.02(+4.00%)
Mar 07, 2024
0.4600
0.5049
0.4600
0.4805
1,134,196
+0.01(+2.23%)
Mar 06, 2024
0.4400
0.4750
0.4202
0.4700
470,365
+0.03(+7.06%)
Mar 05, 2024
0.4400
0.4755
0.4301
0.4390
580,089
+0.00(+0.69%)
Mar 04, 2024
0.4800
0.4887
0.4300
0.4360
749,297
-0.04(-8.31%)
Mar 01, 2024
0.4750
0.4850
0.4600
0.4755
517,449
+0.02(+4.48%)
Feb 29, 2024
0.3900
0.4900
0.3900
0.4551
2,542,891
+0.07(+16.69%)
Feb 28, 2024
0.4200
0.4300
0.3800
0.3900
653,663
-0.01(-2.55%)
Feb 27, 2024
0.3800
0.4200
0.3800
0.4002
403,656
+0.02(+5.59%)
Feb 26, 2024
0.3700
0.3888
0.3600
0.3790
327,549
+0.00(+1.07%)
Feb 23, 2024
0.3598
0.3888
0.3598
0.3750
382,499
+0.00(+1.11%)
Feb 22, 2024
0.4078
0.4200
0.3700
0.3709
581,646
-0.04(-9.54%)
Feb 21, 2024
0.4200
0.4500
0.3501
0.4100
987,972
-0.02(-3.64%)
Feb 20, 2024
0.4500
0.4500
0.4250
0.4255
287,477
-0.02(-4.51%)
Feb 16, 2024
0.4800
0.4800
0.4250
0.4456
1,071,652
-0.03(-5.63%)
Feb 15, 2024
0.4700
0.4899
0.4500
0.4722
1,358,953
+0.04(+10.33%)
Feb 14, 2024
0.3900
0.4450
0.3900
0.4280
536,158
+0.04(+9.74%)
Feb 13, 2024
0.4000
0.4300
0.3900
0.3900
397,533
-0.02(-5.80%)
Feb 12, 2024
0.4300
0.4790
0.3901
0.4140
1,813,127
-0.02(-4.19%)
Feb 09, 2024
0.3602
0.4550
0.3602
0.4321
2,589,713
+0.07(+18.71%)
Feb 08, 2024
0.3250
0.3660
0.3250
0.3640
329,470
+0.02(+5.20%)
Feb 07, 2024
0.3319
0.3586
0.3319
0.3460
177,514
+0.00(+1.35%)
Feb 06, 2024
0.3400
0.3500
0.3332
0.3414
297,844
-0.00(-0.76%)
Feb 05, 2024
0.3500
0.3630
0.3231
0.3440
566,803
-0.01(-1.71%)
Feb 02, 2024
0.3000
0.3578
0.2951
0.3500
1,770,921
+0.04(+12.94%)
Feb 01, 2024
0.2911
0.3100
0.2906
0.3099
506,423
+0.01(+4.34%)
Jan 31, 2024
0.3000
0.3097
0.2900
0.2970
133,391
-0.01(-4.13%)
Jan 30, 2024
0.2930
0.3100
0.2930
0.3098
271,538
+0.01(+3.20%)
Jan 29, 2024
0.2999
0.3057
0.2910
0.3002
302,833
-0.00(-0.37%)
Jan 26, 2024
0.2920
0.3050
0.2900
0.3013
155,636
+0.01(+2.14%)
Jan 25, 2024
0.3050
0.3100
0.2950
0.2950
222,619
-0.02(-5.81%)
Jan 24, 2024
0.3030
0.3159
0.3001
0.3132
214,076
+0.01(+1.89%)
Jan 23, 2024
0.2983
0.3110
0.2983
0.3074
239,620
+0.01(+2.06%)
Jan 22, 2024
0.2850
0.3141
0.2850
0.3012
410,393
+0.00(+1.41%)
Jan 19, 2024
0.2900
0.3000
0.2850
0.2970
189,184
+0.01(+3.16%)
Jan 18, 2024
0.3000
0.3099
0.2849
0.2879
284,670
-0.00(-1.54%)
Jan 17, 2024
0.2884
0.3200
0.2850
0.2924
304,341
+0.00(+0.97%)
Jan 16, 2024
0.3000
0.3165
0.2855
0.2896
324,633
-0.01(-1.83%)
Jan 12, 2024
0.2901
0.3099
0.2901
0.2950
350,989
+0.00(+1.69%)
Jan 11, 2024
0.3100
0.3178
0.2856
0.2901
608,433
-0.02(-6.42%)
Jan 10, 2024
0.3260
0.3260
0.3260
0.3100
186,651
-0.01(-2.85%)
Jan 09, 2024
0.3093
0.3300
0.3085
0.3191
377,577
+0.00(+0.66%)
Jan 08, 2024
0.3085
0.3247
0.3085
0.3170
294,212
-0.00(-0.35%)
Jan 05, 2024
0.3250
0.3301
0.3150
0.3181
256,458
-0.01(-2.78%)
Jan 04, 2024
0.3300
0.3400
0.3240
0.3272
257,796
-0.01(-1.98%)
Jan 03, 2024
0.3400
0.3700
0.3240
0.3338
411,506
-0.01(-4.27%)
Jan 02, 2024
0.3576
0.3576
0.3400
0.3487
256,904
+0.00(+0.06%)
Dec 29, 2023
0.3400
0.3595
0.3400
0.3485
346,698
+0.00(+0.49%)
Dec 28, 2023
0.3700
0.3700
0.3420
0.3468
578,857
-0.02(-6.27%)
Dec 27, 2023
0.3690
0.3760
0.3655
0.3700
453,689
-0.00(-0.80%)
Dec 26, 2023
0.3700
0.3980
0.3666
0.3730
747,744
-0.00(-1.03%)
Dec 22, 2023
0.3490
0.3800
0.3490
0.3769
422,560
+0.02(+4.69%)
Dec 21, 2023
0.3763
0.3763
0.3529
0.3600
345,389
-0.01(-2.17%)
Dec 20, 2023
0.3500
0.3700
0.3450
0.3680
653,736
+0.02(+5.23%)
Dec 19, 2023
0.3200
0.3500
0.3200
0.3497
374,075
+0.02(+5.02%)
Dec 18, 2023
0.3200
0.3444
0.3200
0.3330
370,085
-0.00(-0.24%)
Dec 15, 2023
0.3000
0.3498
0.3000
0.3338
875,321
+0.02(+5.83%)
Dec 14, 2023
0.3000
0.3200
0.2899
0.3154
1,083,724
+0.03(+8.80%)
Dec 13, 2023
0.2900
0.3000
0.2860
0.2899
570,455
-0.01(-1.93%)
Dec 12, 2023
0.2999
0.3099
0.2901
0.2956
415,171
-0.02(-5.83%)
Dec 11, 2023
0.3050
0.3280
0.3021
0.3139
332,441
-0.00(-0.03%)
Dec 08, 2023
0.3190
0.3286
0.3050
0.3140
386,687
-0.00(-0.41%)
Dec 07, 2023
0.3200
0.3281
0.3100
0.3153
311,383
+0.01(+1.61%)
Dec 06, 2023
0.3100
0.3237
0.3100
0.3103
320,742
-0.00(-0.64%)
Dec 05, 2023
0.3273
0.3300
0.3101
0.3123
328,623
-0.01(-2.47%)
Dec 04, 2023
0.3200
0.3371
0.3160
0.3202
410,118
-0.02(-5.01%)
Dec 01, 2023
0.3100
0.3390
0.3100
0.3371
377,564
+0.02(+7.49%)
Nov 30, 2023
0.3201
0.3230
0.3100
0.3136
330,062
-0.00(-0.48%)
Nov 29, 2023
0.3361
0.3458
0.3151
0.3151
834,395
-0.02(-4.54%)
Nov 28, 2023
0.3240
0.3400
0.3240
0.3301
163,925
-0.00(-1.46%)
Nov 27, 2023
0.3400
0.3448
0.3343
0.3350
214,148
-0.01(-1.47%)
Nov 24, 2023
0.3434
0.3475
0.3324
0.3400
97,883
-0.00(-0.99%)
Nov 22, 2023
0.3380
0.3544
0.3300
0.3434
173,455
-0.00(-0.46%)
Nov 21, 2023
0.3600
0.3650
0.3230
0.3450
536,782
-0.02(-4.67%)
Nov 20, 2023
0.3500
0.3699
0.3500
0.3619
228,403
+0.01(+2.70%)
Nov 17, 2023
0.3700
0.3758
0.3501
0.3524
295,395
-0.02(-5.01%)
Nov 16, 2023
0.3200
0.3760
0.3240
0.3710
323,416
+0.04(+10.88%)
Nov 15, 2023
0.3666
0.3870
0.3250
0.3346
648,750
-0.02(-4.43%)
Nov 14, 2023
0.3254
0.3999
0.3200
0.3501
1,580,878
+0.03(+9.41%)
Nov 13, 2023
0.3140
0.3300
0.3000
0.3200
518,443
-0.00(-0.56%)
Nov 10, 2023
0.3260
0.3350
0.3200
0.3218
290,597
+0.00(+0.41%)
Nov 09, 2023
0.3200
0.3370
0.3071
0.3205
507,565
+0.01(+3.39%)
Nov 08, 2023
0.3400
0.3400
0.3000
0.3100
500,811
-0.02(-4.62%)
Nov 07, 2023
0.3377
0.3400
0.3034
0.3250
498,364
-0.01(-3.27%)
Nov 06, 2023
0.3065
0.3500
0.3065
0.3360
435,438
+0.02(+4.71%)
Nov 03, 2023
0.2819
0.3344
0.2819
0.3209
1,244,509
+0.04(+13.19%)
Nov 02, 2023
0.2684
0.2867
0.2678
0.2835
398,348
+0.02(+5.67%)
Nov 01, 2023
0.2623
0.2800
0.2623
0.2683
248,577
-0.01(-2.47%)
Oct 31, 2023
0.2745
0.2868
0.2702
0.2751
194,350
-0.00(-0.29%)
Oct 30, 2023
0.2809
0.2809
0.2645
0.2759
201,329
+0.01(+2.22%)
Oct 27, 2023
0.2700
0.2750
0.2602
0.2699
317,317
+0.00(+0.71%)
Oct 26, 2023
0.2900
0.2888
0.2646
0.2680
425,233
-0.00(-1.58%)
Oct 25, 2023
0.2900
0.2900
0.2720
0.2723
351,554
-0.01(-5.15%)
Oct 24, 2023
0.3100
0.3100
0.2800
0.2871
336,847
-0.00(-1.07%)
Oct 23, 2023
0.3106
0.3199
0.2901
0.2902
559,269
-0.02(-6.99%)
Oct 20, 2023
0.3082
0.3300
0.3010
0.3120
558,107
+0.01(+2.80%)
Oct 19, 2023
0.3081
0.3133
0.3007
0.3035
385,382
-0.00(-1.52%)
Oct 18, 2023
0.3058
0.3164
0.3040
0.3082
420,941
-0.00(-1.09%)
Oct 17, 2023
0.3100
0.3211
0.3100
0.3116
249,987
+0.00(+1.50%)
Oct 16, 2023
0.3100
0.3163
0.3026
0.3070
379,327
+0.00(+1.45%)
Oct 13, 2023
0.3200
0.3437
0.3021
0.3026
480,770
-0.03(-8.02%)
Oct 12, 2023
0.3900
0.3900
0.3241
0.3290
788,137
-0.04(-11.56%)
Oct 11, 2023
0.3239
0.3803
0.3239
0.3720
1,288,605
+0.05(+13.90%)
Oct 10, 2023
0.3084
0.3346
0.3084
0.3266
324,601
+0.02(+5.46%)
Oct 09, 2023
0.3200
0.3200
0.3050
0.3097
205,981
-0.00(-0.83%)
Oct 06, 2023
0.3142
0.3289
0.3051
0.3123
355,514
+0.00(+1.04%)
Oct 05, 2023
0.3130
0.3200
0.3030
0.3091
281,505
-0.00(-0.10%)
Oct 04, 2023
0.3010
0.3170
0.2990
0.3094
515,187
+0.01(+2.45%)
Oct 03, 2023
0.3152
0.3300
0.3001
0.3020
332,042
-0.01(-4.13%)
Oct 02, 2023
0.3200
0.3389
0.3100
0.3150
342,830
-0.01(-3.67%)
Sep 29, 2023
0.3100
0.3400
0.3100
0.3270
882,340
+0.02(+5.14%)
Sep 28, 2023
0.3240
0.3240
0.3101
0.3110
182,084
-0.01(-2.51%)
Sep 27, 2023
0.3100
0.3199
0.3071
0.3190
209,246
+0.01(+2.90%)
Sep 26, 2023
0.3000
0.3250
0.3021
0.3100
164,561
+0.00(+0.00%)
Sep 25, 2023
0.3107
0.3140
0.3100
0.3100
209,373
+0.01(+1.64%)
Sep 22, 2023
0.3030
0.3180
0.3030
0.3050
190,957
-0.01(-1.80%)
Sep 21, 2023
0.3211
0.3294
0.3052
0.3106
270,361
-0.01(-3.18%)
Sep 20, 2023
0.3131
0.3390
0.3131
0.3208
274,320
+0.01(+1.84%)
Sep 19, 2023
0.3200
0.3200
0.3000
0.3150
514,012
-0.00(-1.38%)
Sep 18, 2023
0.3300
0.3328
0.3100
0.3194
941,407
-0.01(-4.03%)
Sep 15, 2023
0.3333
0.3399
0.3300
0.3328
445,237
-0.01(-2.06%)
Sep 14, 2023
0.3330
0.3430
0.3300
0.3398
270,911
+0.01(+2.35%)
Sep 13, 2023
0.3400
0.3482
0.3320
0.3320
298,650
-0.01(-1.78%)
Sep 12, 2023
0.3400
0.3597
0.3362
0.3380
298,933
-0.00(-1.43%)
Sep 11, 2023
0.3400
0.3499
0.3310
0.3429
261,778
+0.01(+2.30%)
Sep 08, 2023
0.3400
0.3500
0.3320
0.3352
507,253
-0.01(-3.37%)
Sep 07, 2023
0.3475
0.3492
0.3421
0.3469
239,636
-0.00(-0.32%)
Sep 06, 2023
0.3590
0.3687
0.3450
0.3480
468,617
-0.01(-2.14%)
Sep 05, 2023
0.3500
0.3644
0.3450
0.3556
418,181
-0.00(-0.53%)
Sep 01, 2023
0.3500
0.3700
0.3500
0.3575
462,201
+0.00(+0.39%)
Aug 31, 2023
0.3847
0.3999
0.3510
0.3561
565,878
-0.03(-8.39%)
Aug 30, 2023
0.3540
0.4100
0.3440
0.3887
1,747,263
+0.04(+11.06%)
Aug 29, 2023
0.3400
0.3500
0.3350
0.3500
623,185
+0.01(+2.04%)
Aug 28, 2023
0.3500
0.3590
0.3328
0.3430
738,457
-0.00(-0.29%)
Aug 25, 2023
0.3500
0.3607
0.3400
0.3440
940,199
-0.00(-1.29%)
Aug 24, 2023
0.3750
0.3750
0.3412
0.3485
438,834
-0.01(-2.76%)
Aug 23, 2023
0.3670
0.3675
0.3401
0.3584
594,711
-0.00(-0.44%)
Aug 22, 2023
0.3600
0.3699
0.3435
0.3600
585,203
+0.00(+0.84%)
Aug 21, 2023
0.3890
0.3899
0.3410
0.3570
733,120
-0.02(-6.05%)
Aug 18, 2023
0.3684
0.3900
0.3611
0.3800
536,540
+0.00(+0.77%)
Aug 17, 2023
0.3700
0.3799
0.3600
0.3771
542,486
+0.01(+3.12%)
Aug 16, 2023
0.3943
0.3999
0.3510
0.3657
819,409
-0.02(-5.75%)
Aug 15, 2023
0.4000
0.4325
0.3620
0.3880
770,776
-0.00(-0.51%)
Aug 14, 2023
0.4200
0.4376
0.3860
0.3900
988,153
-0.05(-10.88%)
Aug 11, 2023
0.3370
0.4400
0.3300
0.4376
4,239,933
+0.10(+29.47%)
Aug 10, 2023
0.3580
0.3600
0.3350
0.3380
1,235,872
-0.02(-6.11%)
Aug 09, 2023
0.3900
0.3929
0.3305
0.3600
2,795,036
-0.03(-7.69%)
Aug 08, 2023
0.3900
0.4099
0.3810
0.3900
1,881,246
-0.01(-2.50%)
Aug 07, 2023
0.4402
0.4402
0.3900
0.4000
2,050,361
-0.03(-7.19%)
Aug 04, 2023
0.4500
0.4599
0.4222
0.4310
967,323
-0.02(-4.84%)
Aug 03, 2023
0.4600
0.4799
0.4500
0.4529
738,728
-0.02(-3.64%)
Aug 02, 2023
0.4790
0.4938
0.4613
0.4700
998,503
-0.02(-4.82%)
Aug 01, 2023
0.5000
0.5098
0.4723
0.4938
1,175,733
+0.00(+0.53%)
Jul 31, 2023
0.4700
0.5500
0.4700
0.4912
1,413,321
+0.01(+2.76%)
Jul 28, 2023
0.4880
0.4880
0.4356
0.4780
1,929,326
-0.01(-1.26%)
Jul 27, 2023
0.6150
0.6388
0.4800
0.4841
5,139,500
-0.15(-23.64%)
Jul 26, 2023
0.6410
0.6676
0.6000
0.6340
535,692
-0.01(-1.09%)
Jul 25, 2023
0.6251
0.6699
0.6251
0.6410
688,547
+0.01(+1.75%)
Jul 24, 2023
0.5950
0.6389
0.5832
0.6300
704,029
+0.03(+4.44%)
Jul 21, 2023
0.6280
0.6349
0.5599
0.6032
827,690
+0.01(+0.99%)
Jul 20, 2023
0.6520
0.6520
0.5895
0.5973
446,285
-0.04(-6.73%)
Jul 19, 2023
0.6300
0.6723
0.6294
0.6404
605,408
+0.01(+2.30%)
Jul 18, 2023
0.6300
0.6795
0.6230
0.6260
612,208
-0.01(-2.19%)
Jul 17, 2023
0.5800
0.6500
0.5500
0.6400
678,635
+0.06(+10.15%)
Jul 14, 2023
0.6200
0.6614
0.5707
0.5810
1,247,698
-0.05(-8.32%)
Jul 13, 2023
0.7150
0.7290
0.6222
0.6337
1,231,468
-0.05(-7.46%)
Jul 12, 2023
0.7380
0.7380
0.6600
0.6848
1,253,370
-0.02(-2.87%)
Jul 11, 2023
0.6510
0.7400
0.6200
0.7050
2,562,399
+0.08(+13.71%)
Jul 10, 2023
0.5400
0.6468
0.5350
0.6200
1,918,682
+0.06(+10.75%)
Jul 07, 2023
0.4570
0.5600
0.4570
0.5598
2,139,498
+0.10(+21.70%)
Jul 06, 2023
0.4900
0.5150
0.4550
0.4600
1,015,609
-0.04(-7.54%)
Jul 05, 2023
0.5000
0.5193
0.4800
0.4975
1,096,987
-0.01(-1.21%)
Jul 03, 2023
0.4820
0.5189
0.4600
0.5036
1,009,454
+0.04(+9.48%)
Jun 30, 2023
0.4387
0.4791
0.4242
0.4600
1,528,110
+0.04(+9.52%)
Jun 29, 2023
0.4100
0.4450
0.4100
0.4200
830,857
+0.00(+0.02%)
Jun 28, 2023
0.4200
0.4500
0.4117
0.4199
1,548,525
+0.01(+3.09%)
Jun 27, 2023
0.3800
0.4240
0.3800
0.4073
1,997,792
+0.04(+12.36%)
Jun 26, 2023
0.4500
0.4525
0.3500
0.3625
2,250,502
-0.08(-18.17%)
Jun 23, 2023
0.4600
0.4747
0.4430
0.4430
6,792,466
-0.02(-3.40%)
Jun 22, 2023
0.4747
0.4747
0.4500
0.4586
647,633
-0.01(-2.43%)
Jun 21, 2023
0.4857
0.4903
0.4520
0.4700
1,161,666
-0.02(-3.17%)
Jun 20, 2023
0.4900
0.5000
0.4787
0.4854
1,025,702
+0.00(+0.79%)
Jun 16, 2023
0.5500
0.5566
0.4706
0.4816
3,334,099
-0.06(-11.09%)
Jun 15, 2023
0.5200
0.5450
0.5151
0.5417
819,083
-0.00(-0.02%)
Jun 14, 2023
0.5552
0.5600
0.5300
0.5418
640,076
-0.01(-0.95%)
Jun 13, 2023
0.5000
0.5599
0.5000
0.5470
1,130,521
-0.00(-0.56%)
Jun 12, 2023
0.5400
0.5599
0.5300
0.5501
540,715
+0.01(+1.48%)
Jun 09, 2023
0.5800
0.5860
0.5000
0.5421
1,245,203
-0.04(-6.16%)
Jun 08, 2023
0.5800
0.5900
0.5570
0.5777
425,327
+0.00(+0.28%)
Jun 07, 2023
0.5800
0.6010
0.5650
0.5761
913,363
-0.00(-0.67%)
Jun 06, 2023
0.5900
0.6153
0.5600
0.5800
907,523
-0.00(-0.19%)
Jun 05, 2023
0.6133
0.6133
0.5714
0.5811
761,844
-0.03(-5.60%)
Jun 02, 2023
0.5600
0.6300
0.5538
0.6156
856,481
+0.02(+3.74%)
Jun 01, 2023
0.5800
0.6200
0.5570
0.5934
553,072
+0.01(+1.59%)
May 31, 2023
0.5700
0.6040
0.5717
0.5841
738,410
+0.01(+2.17%)
May 30, 2023
0.5900
0.6100
0.5500
0.5717
864,287
-0.02(-4.16%)
May 26, 2023
0.5600
0.6000
0.5600
0.5965
836,173
+0.03(+6.20%)
May 25, 2023
0.5900
0.5959
0.5616
0.5617
419,518
-0.02(-3.14%)
May 24, 2023
0.6100
0.6100
0.5401
0.5799
1,200,711
-0.03(-4.24%)
May 23, 2023
0.5978
0.6400
0.5868
0.6056
908,261
+0.01(+1.20%)
May 22, 2023
0.5300
0.6000
0.5201
0.5984
2,088,232
+0.04(+6.80%)
May 19, 2023
0.6300
0.6495
0.5500
0.5603
1,497,401
-0.08(-12.41%)
May 18, 2023
0.5700
0.6500
0.5600
0.6397
1,976,148
+0.08(+13.74%)
May 17, 2023
0.5700
0.5700
0.4500
0.5624
1,985,634
+0.01(+1.26%)
May 16, 2023
0.5900
0.6089
0.5452
0.5554
1,702,155
-0.06(-9.10%)
May 15, 2023
0.6201
0.6300
0.5679
0.6110
1,533,036
+0.01(+2.00%)
May 12, 2023
0.7200
0.7246
0.5980
0.5990
2,359,930
-0.09(-12.43%)
May 11, 2023
0.7400
0.7550
0.6700
0.6840
1,831,066
-0.07(-8.81%)
May 10, 2023
0.7850
0.8800
0.7429
0.7501
1,232,938
-0.03(-3.83%)
May 09, 2023
0.7455
0.7800
0.6805
0.7800
1,105,259
+0.02(+2.79%)
May 08, 2023
0.7360
0.7800
0.7360
0.7588
526,933
+0.02(+3.00%)
May 05, 2023
0.7162
0.7500
0.7001
0.7367
354,961
+0.03(+4.57%)
May 04, 2023
0.7025
0.7235
0.6800
0.7045
911,492
-0.01(-0.96%)
May 03, 2023
0.7092
0.7400
0.7001
0.7113
802,785
-0.01(-0.92%)
May 02, 2023
0.7348
0.7495
0.6855
0.7179
978,170
-0.02(-2.18%)
May 01, 2023
0.7941
0.7941
0.7331
0.7339
323,024
-0.06(-7.24%)
Apr 28, 2023
0.7639
0.8000
0.7595
0.7912
486,014
+0.01(+1.45%)
Apr 27, 2023
0.7400
0.8000
0.7349
0.7799
481,715
+0.03(+3.52%)
Apr 26, 2023
0.7402
0.7800
0.7400
0.7534
468,275
+0.01(+1.40%)
Apr 25, 2023
0.7400
0.7500
0.7200
0.7430
796,027
+0.01(+1.21%)
Apr 24, 2023
0.7800
0.7800
0.7100
0.7341
990,001
-0.03(-4.51%)
Apr 21, 2023
0.8000
0.8296
0.7630
0.7688
679,680
-0.03(-3.45%)
Apr 20, 2023
0.8200
0.8308
0.7900
0.7963
436,715
-0.03(-3.06%)
Apr 19, 2023
0.8535
0.8700
0.8112
0.8214
367,047
-0.03(-3.26%)
Apr 18, 2023
0.8400
0.8664
0.8200
0.8491
354,250
+0.00(+0.31%)
Apr 17, 2023
0.8200
0.8750
0.8000
0.8465
1,088,373
+0.03(+3.17%)
Apr 14, 2023
0.8310
0.9500
0.8200
0.8205
1,452,824
-0.02(-2.36%)
Apr 13, 2023
0.7975
0.8600
0.7975
0.8403
547,471
+0.04(+5.21%)
Apr 12, 2023
0.8400
0.8682
0.7900
0.7987
703,233
-0.03(-3.89%)
Apr 11, 2023
0.8141
0.8499
0.7920
0.8310
602,820
+0.03(+4.19%)
Apr 10, 2023
0.7700
0.8364
0.7700
0.7976
711,947
-0.00(-0.57%)
Apr 06, 2023
0.8200
0.8396
0.8000
0.8022
439,151
+0.00(+0.16%)
Apr 05, 2023
0.8900
0.8950
0.7901
0.8009
850,076
-0.07(-8.27%)
Apr 04, 2023
0.8700
0.8900
0.8506
0.8731
514,511
-0.01(-1.34%)
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.