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
(NY:
CATX
)
1.600
+0.070 (+4.58%)
Official Closing Price
Updated: 8:00 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 (%)
May 17, 2024
1.530
1.680
1.520
1.600
5,526,151
+0.07(+4.58%)
May 16, 2024
1.570
1.600
1.440
1.530
10,698,368
-0.04(-2.55%)
May 15, 2024
1.810
1.905
1.320
1.570
18,108,392
-0.19(-10.80%)
May 14, 2024
1.770
1.780
1.710
1.760
6,691,820
+0.02(+1.15%)
May 13, 2024
1.740
1.780
1.650
1.740
5,643,334
-0.01(-0.57%)
May 10, 2024
1.800
1.810
1.660
1.750
4,905,770
-0.05(-2.78%)
May 09, 2024
1.800
1.825
1.730
1.800
6,021,926
+0.04(+2.27%)
May 08, 2024
1.830
1.850
1.700
1.760
5,109,023
-0.08(-4.35%)
May 07, 2024
1.840
1.900
1.810
1.840
3,917,448
+0.01(+0.55%)
May 06, 2024
1.840
1.850
1.790
1.830
2,971,930
+0.02(+1.10%)
May 03, 2024
1.750
1.870
1.720
1.810
4,706,902
+0.08(+4.62%)
May 02, 2024
1.760
1.870
1.710
1.730
6,882,558
+0.03(+1.76%)
May 01, 2024
1.680
1.750
1.645
1.700
3,913,498
+0.02(+1.19%)
Apr 30, 2024
1.670
1.710
1.600
1.680
4,229,620
+0.04(+2.44%)
Apr 29, 2024
1.590
1.700
1.590
1.640
4,956,883
+0.06(+3.80%)
Apr 26, 2024
1.580
1.620
1.531
1.580
4,686,179
-0.02(-1.25%)
Apr 25, 2024
1.650
1.650
1.560
1.600
4,568,453
-0.09(-5.33%)
Apr 24, 2024
1.670
1.770
1.650
1.690
6,393,235
-0.01(-0.59%)
Apr 23, 2024
1.540
1.700
1.530
1.700
6,552,802
+0.17(+11.11%)
Apr 22, 2024
1.500
1.560
1.500
1.530
5,517,532
+0.03(+2.00%)
Apr 19, 2024
1.440
1.500
1.360
1.500
3,206,303
+0.03(+2.04%)
Apr 18, 2024
1.450
1.470
1.330
1.470
5,056,359
+0.04(+2.80%)
Apr 17, 2024
1.460
1.480
1.410
1.430
2,089,968
-0.03(-2.05%)
Apr 16, 2024
1.510
1.540
1.400
1.460
5,397,202
-0.07(-4.58%)
Apr 15, 2024
1.470
1.550
1.420
1.530
6,880,454
+0.06(+4.08%)
Apr 12, 2024
1.400
1.500
1.290
1.470
5,104,642
+0.05(+3.52%)
Apr 11, 2024
1.520
1.595
1.365
1.420
42,853,864
-0.10(-6.58%)
Apr 10, 2024
1.530
1.590
1.480
1.520
3,264,462
-0.03(-1.94%)
Apr 09, 2024
1.500
1.550
1.450
1.550
2,627,503
+0.06(+4.03%)
Apr 08, 2024
1.500
1.500
1.440
1.490
1,612,428
+0.01(+0.68%)
Apr 05, 2024
1.450
1.600
1.410
1.480
4,538,711
+0.06(+4.23%)
Apr 04, 2024
1.470
1.470
1.380
1.420
3,414,997
-0.02(-1.39%)
Apr 03, 2024
1.430
1.530
1.400
1.440
5,586,727
-0.02(-1.37%)
Apr 02, 2024
1.280
1.470
1.245
1.460
7,297,740
+0.18(+14.06%)
Apr 01, 2024
1.250
1.280
1.150
1.280
4,482,851
+0.09(+7.56%)
Mar 28, 2024
1.250
1.250
1.180
1.190
3,014,581
-0.01(-0.83%)
Mar 27, 2024
1.250
1.267
1.180
1.200
1,808,334
-0.04(-3.23%)
Mar 26, 2024
1.260
1.279
1.225
1.240
1,988,229
-0.02(-1.59%)
Mar 25, 2024
1.290
1.295
1.220
1.260
1,794,040
-0.01(-0.79%)
Mar 22, 2024
1.320
1.320
1.250
1.270
2,330,530
-0.07(-5.22%)
Mar 21, 2024
1.220
1.360
1.190
1.340
7,147,346
+0.14(+11.67%)
Mar 20, 2024
1.180
1.200
1.080
1.200
2,545,616
+0.08(+7.14%)
Mar 19, 2024
1.150
1.210
1.050
1.120
10,683,211
+0.16(+16.06%)
Mar 18, 2024
1.090
1.110
0.9650
0.9650
2,068,774
-0.11(-9.81%)
Mar 15, 2024
1.050
1.100
1.000
1.070
14,287,703
+0.00(+0.00%)
Mar 14, 2024
1.140
1.150
1.040
1.070
1,569,694
-0.05(-4.46%)
Mar 13, 2024
1.150
1.165
1.040
1.120
2,817,457
-0.03(-2.61%)
Mar 12, 2024
1.140
1.180
1.100
1.150
2,019,020
+0.01(+0.88%)
Mar 11, 2024
1.200
1.230
1.130
1.140
4,074,745
-0.05(-4.20%)
Mar 08, 2024
1.050
1.190
1.050
1.190
4,890,578
+0.13(+12.26%)
Mar 07, 2024
1.040
1.060
1.020
1.060
1,747,915
+0.04(+3.92%)
Mar 06, 2024
1.010
1.070
0.9961
1.020
1,723,811
+0.00(+0.00%)
Mar 05, 2024
1.050
1.100
0.9901
1.020
2,871,598
-0.04(-3.77%)
Mar 04, 2024
0.9800
1.060
0.9432
1.060
10,934,753
+0.11(+11.72%)
Mar 01, 2024
0.8900
0.9488
0.8830
0.9488
1,755,159
+0.05(+5.41%)
Feb 29, 2024
0.8955
0.9099
0.8700
0.9001
2,171,747
+0.00(+0.01%)
Feb 28, 2024
0.9200
0.9200
0.8510
0.9000
1,505,643
+0.00(+0.00%)
Feb 27, 2024
0.9085
0.9498
0.8800
0.9000
855,590
+0.00(+0.00%)
Feb 26, 2024
0.9552
0.9714
0.8976
0.9000
1,212,725
-0.06(-6.25%)
Feb 23, 2024
0.9400
0.9600
0.9023
0.9600
1,146,272
+0.01(+1.05%)
Feb 22, 2024
0.9312
0.9520
0.8510
0.9500
1,603,556
+0.02(+2.30%)
Feb 21, 2024
0.8900
0.9500
0.8850
0.9286
1,497,133
+0.01(+1.48%)
Feb 20, 2024
0.8800
0.9250
0.8600
0.9151
1,575,634
+0.04(+4.26%)
Feb 16, 2024
0.8600
0.8810
0.8050
0.8777
1,115,998
+0.01(+0.77%)
Feb 15, 2024
0.8454
0.8778
0.8279
0.8710
685,158
+0.02(+2.71%)
Feb 14, 2024
0.8200
0.8480
0.7178
0.8480
1,493,748
+0.04(+5.13%)
Feb 13, 2024
0.8200
0.8280
0.7803
0.8066
1,634,507
-0.02(-2.82%)
Feb 12, 2024
0.9446
0.9450
0.8134
0.8300
1,690,066
-0.07(-7.79%)
Feb 09, 2024
0.8700
0.9160
0.7800
0.9001
2,347,104
+0.05(+5.58%)
Feb 08, 2024
0.8800
0.9200
0.8010
0.8525
2,036,539
-0.05(-5.72%)
Feb 07, 2024
0.8719
1.000
0.8500
0.9042
11,822,042
+0.04(+4.06%)
Feb 06, 2024
0.8495
0.8819
0.7709
0.8689
1,667,676
+0.01(+0.95%)
Feb 05, 2024
0.8500
0.8607
0.7942
0.8607
1,533,184
+0.01(+1.26%)
Feb 02, 2024
0.8200
0.8500
0.8000
0.8500
2,325,337
+0.04(+4.51%)
Feb 01, 2024
0.8000
0.8133
0.7300
0.8133
3,058,256
+0.00(+0.42%)
Jan 31, 2024
0.7700
0.8500
0.7401
0.8099
6,124,884
+0.06(+7.86%)
Jan 30, 2024
0.6700
0.7509
0.6506
0.7509
3,682,370
+0.08(+11.74%)
Jan 29, 2024
0.6500
0.6750
0.6316
0.6720
3,711,152
+0.05(+7.45%)
Jan 26, 2024
0.5320
0.6800
0.5210
0.6254
3,310,620
+0.11(+21.67%)
Jan 25, 2024
0.4959
0.5171
0.4753
0.5140
900,934
+0.03(+5.20%)
Jan 24, 2024
0.4800
0.5060
0.4760
0.4886
644,815
+0.01(+3.08%)
Jan 23, 2024
0.4697
0.4990
0.4606
0.4740
723,030
+0.00(+0.62%)
Jan 22, 2024
0.4700
0.5000
0.4500
0.4711
875,865
-0.01(-1.28%)
Jan 19, 2024
0.5499
0.5500
0.4621
0.4772
2,077,710
-0.07(-13.24%)
Jan 18, 2024
0.4000
0.5694
0.3799
0.5500
7,313,212
+0.11(+26.12%)
Jan 17, 2024
0.4518
0.4518
0.4034
0.4361
815,834
-0.02(-3.54%)
Jan 16, 2024
0.5800
0.5900
0.4000
0.4521
2,891,695
-0.12(-21.37%)
Jan 12, 2024
0.5900
0.6080
0.5710
0.5750
314,533
-0.03(-4.17%)
Jan 11, 2024
0.6044
0.6115
0.5666
0.6000
539,982
-0.00(-0.81%)
Jan 10, 2024
0.6451
0.6800
0.5710
0.6049
1,722,998
-0.04(-6.07%)
Jan 09, 2024
0.6500
0.6690
0.5877
0.6440
2,388,080
+0.05(+9.15%)
Jan 08, 2024
0.6250
0.6700
0.5451
0.5900
3,611,285
-0.03(-4.84%)
Jan 05, 2024
0.5800
0.6500
0.5700
0.6200
5,312,264
+0.05(+8.77%)
Jan 04, 2024
0.4131
0.5750
0.3955
0.5700
6,706,118
+0.15(+37.02%)
Jan 03, 2024
0.4000
0.4230
0.3803
0.4160
1,300,621
+0.01(+3.69%)
Jan 02, 2024
0.4001
0.4272
0.4000
0.4012
835,937
-0.00(-0.20%)
Dec 29, 2023
0.4790
0.4799
0.3882
0.4020
3,106,905
-0.05(-11.65%)
Dec 28, 2023
0.5000
0.4999
0.4500
0.4550
2,284,324
-0.02(-4.17%)
Dec 27, 2023
0.4800
0.5250
0.4515
0.4748
1,172,707
+0.05(+11.59%)
Dec 26, 2023
0.4000
0.4500
0.3999
0.4255
1,169,790
+0.05(+11.97%)
Dec 22, 2023
0.3419
0.3850
0.3351
0.3800
939,477
+0.04(+13.37%)
Dec 21, 2023
0.3436
0.3500
0.3198
0.3352
481,763
-0.01(-1.99%)
Dec 20, 2023
0.3600
0.3800
0.3200
0.3420
1,083,378
+0.00(+1.27%)
Dec 19, 2023
0.2600
0.3500
0.2601
0.3377
2,599,785
+0.08(+30.39%)
Dec 18, 2023
0.2649
0.2649
0.2521
0.2590
383,965
-0.01(-3.25%)
Dec 15, 2023
0.2720
0.2750
0.2500
0.2677
529,512
-0.01(-2.69%)
Dec 14, 2023
0.2701
0.2801
0.2655
0.2751
376,742
+0.00(+1.44%)
Dec 13, 2023
0.2500
0.2750
0.2280
0.2712
896,148
+0.04(+15.40%)
Dec 12, 2023
0.2600
0.2598
0.2350
0.2350
501,537
-0.01(-5.24%)
Dec 11, 2023
0.2500
0.2596
0.2480
0.2480
228,670
-0.00(-0.80%)
Dec 08, 2023
0.2554
0.2593
0.2500
0.2500
240,656
-0.01(-2.15%)
Dec 07, 2023
0.2569
0.2700
0.2552
0.2555
179,552
-0.00(-0.93%)
Dec 06, 2023
0.2551
0.2721
0.2510
0.2579
300,226
-0.00(-1.38%)
Dec 05, 2023
0.2693
0.2772
0.2610
0.2615
277,493
-0.01(-4.07%)
Dec 04, 2023
0.2510
0.2750
0.2510
0.2726
413,070
+0.01(+4.85%)
Dec 01, 2023
0.2600
0.2600
0.2518
0.2600
161,051
+0.01(+1.96%)
Nov 30, 2023
0.2503
0.2624
0.2501
0.2550
207,440
+0.01(+2.00%)
Nov 29, 2023
0.2575
0.2602
0.2500
0.2500
207,652
-0.00(-1.50%)
Nov 28, 2023
0.2600
0.2602
0.2515
0.2538
142,592
+0.00(+1.68%)
Nov 27, 2023
0.2564
0.2638
0.2496
0.2496
242,806
-0.01(-2.04%)
Nov 24, 2023
0.2500
0.2600
0.2500
0.2548
71,964
-0.00(-0.08%)
Nov 22, 2023
0.2600
0.2616
0.2534
0.2550
121,191
-0.00(-1.24%)
Nov 21, 2023
0.2600
0.2634
0.2527
0.2582
204,361
+0.01(+4.45%)
Nov 20, 2023
0.2550
0.2746
0.2470
0.2472
468,229
-0.01(-5.00%)
Nov 17, 2023
0.2540
0.2750
0.2500
0.2602
384,097
+0.00(+0.54%)
Nov 16, 2023
0.2591
0.2630
0.2528
0.2588
372,668
+0.01(+2.78%)
Nov 15, 2023
0.2569
0.2600
0.2390
0.2518
629,317
+0.02(+8.53%)
Nov 14, 2023
0.2400
0.2410
0.2201
0.2320
458,373
-0.00(-0.77%)
Nov 13, 2023
0.2390
0.2420
0.2260
0.2338
200,443
-0.00(-0.51%)
Nov 10, 2023
0.2700
0.2700
0.2211
0.2350
628,417
-0.03(-10.34%)
Nov 09, 2023
0.2761
0.2761
0.2500
0.2621
372,849
-0.01(-4.31%)
Nov 08, 2023
0.2804
0.2837
0.2675
0.2739
126,218
+0.00(+1.44%)
Nov 07, 2023
0.2800
0.2800
0.2700
0.2700
292,987
+0.01(+3.85%)
Nov 06, 2023
0.2629
0.3100
0.2590
0.2600
278,571
-0.01(-4.90%)
Nov 03, 2023
0.2737
0.2900
0.2700
0.2734
119,966
+0.00(+1.22%)
Nov 02, 2023
0.2540
0.2788
0.2508
0.2701
222,743
+0.01(+2.70%)
Nov 01, 2023
0.2590
0.2700
0.2580
0.2630
124,572
+0.00(+1.54%)
Oct 31, 2023
0.2502
0.2660
0.2502
0.2590
191,107
+0.00(+0.50%)
Oct 30, 2023
0.2626
0.2810
0.2511
0.2577
386,213
-0.00(-0.88%)
Oct 27, 2023
0.2600
0.2663
0.2584
0.2600
160,300
+0.00(+0.54%)
Oct 26, 2023
0.2611
0.2739
0.2586
0.2586
333,395
-0.02(-5.62%)
Oct 25, 2023
0.2700
0.2814
0.2600
0.2740
169,827
+0.00(+0.92%)
Oct 24, 2023
0.2725
0.2850
0.2700
0.2715
256,021
-0.01(-3.72%)
Oct 23, 2023
0.2965
0.2965
0.2780
0.2820
142,998
-0.01(-4.89%)
Oct 20, 2023
0.2880
0.3030
0.2862
0.2965
94,025
+0.01(+5.14%)
Oct 19, 2023
0.2900
0.2932
0.2760
0.2820
146,405
-0.02(-5.87%)
Oct 18, 2023
0.2900
0.3280
0.2825
0.2996
483,378
+0.01(+4.03%)
Oct 17, 2023
0.2750
0.3275
0.2750
0.2880
1,004,301
+0.01(+5.49%)
Oct 16, 2023
0.2700
0.2978
0.2700
0.2730
376,894
+0.00(+1.56%)
Oct 13, 2023
0.2700
0.2948
0.2660
0.2688
305,893
+0.00(+0.30%)
Oct 12, 2023
0.2835
0.2870
0.2606
0.2680
226,613
-0.00(-0.74%)
Oct 11, 2023
0.2900
0.2945
0.2700
0.2700
274,296
-0.01(-5.00%)
Oct 10, 2023
0.3195
0.3500
0.2810
0.2842
326,775
+0.00(+1.50%)
Oct 09, 2023
0.2976
0.3118
0.2800
0.2800
236,178
-0.02(-5.91%)
Oct 06, 2023
0.2900
0.3000
0.2900
0.2976
153,632
+0.01(+3.33%)
Oct 05, 2023
0.2861
0.3121
0.2861
0.2880
230,872
-0.01(-2.37%)
Oct 04, 2023
0.2771
0.3200
0.2721
0.2950
772,761
+0.02(+8.46%)
Oct 03, 2023
0.2600
0.2860
0.2600
0.2720
193,697
+0.00(+0.74%)
Oct 02, 2023
0.2737
0.2802
0.2600
0.2700
335,689
-0.00(-1.35%)
Sep 29, 2023
0.2822
0.2822
0.2700
0.2737
183,564
+0.00(+1.37%)
Sep 28, 2023
0.2800
0.2883
0.2700
0.2700
229,702
-0.01(-3.57%)
Sep 27, 2023
0.2900
0.3000
0.2800
0.2800
262,681
-0.01(-3.51%)
Sep 26, 2023
0.2975
0.3300
0.2900
0.2902
560,603
-0.01(-2.42%)
Sep 25, 2023
0.2900
0.3015
0.2975
0.2974
282,928
-0.00(-0.37%)
Sep 22, 2023
0.2942
0.3067
0.2901
0.2985
247,841
+0.01(+2.16%)
Sep 21, 2023
0.2900
0.2970
0.2806
0.2922
584,321
-0.01(-2.60%)
Sep 20, 2023
0.2850
0.3300
0.2800
0.3000
1,150,862
+0.01(+5.04%)
Sep 19, 2023
0.3400
0.3419
0.2700
0.2856
2,230,329
-0.03(-10.72%)
Sep 18, 2023
0.2700
0.5035
0.2663
0.3199
41,164,080
+0.11(+56.05%)
Sep 15, 2023
0.3562
0.3896
0.2050
0.2050
1,165,682
-0.15(-42.01%)
Sep 14, 2023
0.3650
0.4000
0.3326
0.3535
264,946
-0.02(-5.61%)
Sep 13, 2023
0.3700
0.3798
0.3611
0.3745
161,286
+0.01(+3.68%)
Sep 12, 2023
0.3800
0.3826
0.3240
0.3612
362,554
-0.02(-4.95%)
Sep 11, 2023
0.3803
0.3896
0.3800
0.3800
145,573
-0.00(-1.27%)
Sep 08, 2023
0.3810
0.3924
0.3800
0.3849
116,441
-0.02(-4.25%)
Sep 07, 2023
0.3900
0.4039
0.3805
0.4020
162,205
+0.01(+1.88%)
Sep 06, 2023
0.3906
0.4000
0.3906
0.3946
136,964
+0.00(+0.79%)
Sep 05, 2023
0.4050
0.4200
0.3900
0.3915
170,010
-0.01(-3.33%)
Sep 01, 2023
0.4000
0.4250
0.4000
0.4050
139,978
+0.00(+0.00%)
Aug 31, 2023
0.3902
0.4100
0.3902
0.4050
173,825
+0.00(+0.00%)
Aug 30, 2023
0.3920
0.4080
0.3920
0.4050
159,287
+0.01(+2.27%)
Aug 29, 2023
0.4000
0.4079
0.3900
0.3960
57,309
+0.00(+0.51%)
Aug 28, 2023
0.3911
0.4079
0.3900
0.3940
133,881
-0.00(-1.01%)
Aug 25, 2023
0.4090
0.4090
0.3900
0.3980
511,598
-0.01(-1.36%)
Aug 24, 2023
0.4090
0.4168
0.3949
0.4035
697,914
+0.00(+1.00%)
Aug 23, 2023
0.3900
0.4200
0.3900
0.3995
174,613
+0.01(+1.52%)
Aug 22, 2023
0.4220
0.4220
0.3935
0.3935
1,304,385
+0.00(+0.56%)
Aug 21, 2023
0.4000
0.4000
0.3910
0.3913
132,501
-0.02(-4.79%)
Aug 18, 2023
0.4000
0.4158
0.3922
0.4110
239,054
+0.02(+6.42%)
Aug 17, 2023
0.4001
0.4084
0.3801
0.3862
317,778
-0.01(-3.50%)
Aug 16, 2023
0.4450
0.4550
0.3800
0.4002
683,996
-0.05(-11.68%)
Aug 15, 2023
0.4768
0.4800
0.4500
0.4531
418,935
-0.02(-3.62%)
Aug 14, 2023
0.4530
0.4800
0.4530
0.4701
1,215,455
-0.01(-1.65%)
Aug 11, 2023
0.4800
0.5000
0.4500
0.4780
253,985
-0.01(-1.85%)
Aug 10, 2023
0.4800
0.4900
0.4800
0.4870
172,694
+0.01(+1.46%)
Aug 09, 2023
0.4913
0.5050
0.4662
0.4800
303,764
-0.01(-2.68%)
Aug 08, 2023
0.5400
0.5400
0.4900
0.4932
455,380
-0.00(-0.76%)
Aug 07, 2023
0.5500
0.5523
0.4784
0.4970
679,350
-0.06(-11.09%)
Aug 04, 2023
0.5750
0.5999
0.5561
0.5590
158,122
-0.02(-2.83%)
Aug 03, 2023
0.5980
0.5980
0.5750
0.5753
227,358
-0.01(-2.49%)
Aug 02, 2023
0.5800
0.5900
0.5750
0.5900
155,708
+0.01(+1.72%)
Aug 01, 2023
0.5749
0.5970
0.5749
0.5800
210,935
+0.01(+1.75%)
Jul 31, 2023
0.5802
0.5980
0.5700
0.5700
153,070
-0.02(-3.39%)
Jul 28, 2023
0.5800
0.6062
0.5770
0.5900
157,973
+0.01(+0.85%)
Jul 27, 2023
0.5855
0.6100
0.5750
0.5850
84,754
-0.02(-2.52%)
Jul 26, 2023
0.5800
0.6001
0.5541
0.6001
175,851
+0.05(+8.34%)
Jul 25, 2023
0.6090
0.6250
0.5539
0.5539
371,240
-0.07(-10.92%)
Jul 24, 2023
0.6258
0.6258
0.6090
0.6218
165,403
-0.01(-1.03%)
Jul 21, 2023
0.6051
0.6320
0.6051
0.6283
228,677
+0.01(+2.33%)
Jul 20, 2023
0.5990
0.6320
0.5990
0.6140
158,268
+0.00(+0.00%)
Jul 19, 2023
0.5966
0.6320
0.5966
0.6140
202,347
-0.00(-0.16%)
Jul 18, 2023
0.6100
0.6297
0.5900
0.6150
182,664
+0.00(+0.03%)
Jul 17, 2023
0.6150
0.6307
0.6070
0.6148
180,039
+0.00(+0.05%)
Jul 14, 2023
0.6301
0.6520
0.6145
0.6145
148,994
-0.02(-3.38%)
Jul 13, 2023
0.6300
0.6520
0.6300
0.6360
157,506
+0.00(+0.00%)
Jul 12, 2023
0.6300
0.6499
0.6300
0.6360
170,375
-0.00(-0.44%)
Jul 11, 2023
0.6317
0.6500
0.6300
0.6388
59,113
+0.01(+1.40%)
Jul 10, 2023
0.6300
0.6520
0.6300
0.6300
139,494
-0.02(-3.37%)
Jul 07, 2023
0.6600
0.6650
0.6400
0.6520
227,129
+0.01(+1.88%)
Jul 06, 2023
0.6590
0.6600
0.6352
0.6400
151,382
-0.01(-1.43%)
Jul 05, 2023
0.6351
0.6643
0.6300
0.6493
265,737
-0.04(-5.75%)
Jul 03, 2023
0.6800
0.6900
0.6700
0.6889
141,473
+0.02(+3.13%)
Jun 30, 2023
0.6500
0.6691
0.6301
0.6680
154,999
+0.00(+0.60%)
Jun 29, 2023
0.6504
0.6690
0.6024
0.6640
227,556
+0.01(+2.14%)
Jun 28, 2023
0.6400
0.6866
0.6400
0.6501
141,585
-0.00(-0.46%)
Jun 27, 2023
0.6790
0.6975
0.6400
0.6531
201,826
-0.01(-1.79%)
Jun 26, 2023
0.7000
0.7037
0.6550
0.6650
102,211
-0.05(-6.61%)
Jun 23, 2023
0.6900
0.7121
0.6530
0.7121
452,696
-0.00(-0.41%)
Jun 22, 2023
0.6750
0.7298
0.6744
0.7150
1,221,041
+0.03(+5.15%)
Jun 21, 2023
0.6500
0.6964
0.6300
0.6800
334,609
+0.01(+1.49%)
Jun 20, 2023
0.6756
0.7050
0.6500
0.6700
595,402
-0.04(-5.42%)
Jun 16, 2023
0.5591
0.7084
0.5540
0.7084
1,376,454
+0.14(+24.37%)
Jun 15, 2023
0.5500
0.5750
0.5500
0.5696
310,607
+0.02(+3.56%)
Jun 14, 2023
0.5600
0.5750
0.5500
0.5500
249,080
-0.00(-0.76%)
Jun 13, 2023
0.5415
0.5800
0.5282
0.5542
266,897
+0.01(+1.69%)
Jun 12, 2023
0.5200
0.5800
0.5200
0.5450
236,592
+0.02(+4.61%)
Jun 09, 2023
0.5398
0.5425
0.5201
0.5210
183,933
-0.01(-2.62%)
Jun 08, 2023
0.5320
0.5484
0.4991
0.5350
326,507
-0.01(-1.29%)
Jun 07, 2023
0.5320
0.5497
0.5320
0.5420
58,907
+0.00(+0.37%)
Jun 06, 2023
0.5350
0.5429
0.5200
0.5400
49,408
+0.02(+3.85%)
Jun 05, 2023
0.5500
0.5500
0.4501
0.5200
681,811
-0.03(-4.59%)
Jun 02, 2023
0.5320
0.5450
0.5320
0.5450
88,157
+0.02(+3.20%)
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.