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
Nextech3D Ai Corp
(OP:
NEXCF
)
0.1024
+0.0029 (+2.91%)
Streaming Delayed Price
Updated: 2:16 PM EDT, May 15, 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, 2020
1.220
1.220
1.160
1.195
105,461
-0.00(-0.38%)
Apr 29, 2020
1.250
1.250
1.150
1.200
253,869
-0.01(-0.83%)
Apr 28, 2020
1.135
1.220
1.135
1.210
275,487
+0.09(+8.04%)
Apr 27, 2020
1.130
1.175
1.072
1.120
306,249
-0.04(-3.45%)
Apr 24, 2020
1.150
1.200
1.060
1.160
218,200
-0.03(-2.11%)
Apr 23, 2020
1.140
1.220
1.095
1.185
182,955
+0.08(+7.24%)
Apr 22, 2020
1.225
1.225
1.100
1.105
231,212
-0.07(-6.36%)
Apr 21, 2020
1.275
1.298
1.180
1.180
92,535
-0.09(-7.09%)
Apr 20, 2020
1.210
1.320
1.210
1.270
163,015
-0.02(-1.55%)
Apr 17, 2020
1.178
1.290
1.140
1.290
164,400
+0.10(+8.40%)
Apr 16, 2020
1.275
1.275
1.180
1.190
134,928
-0.08(-6.30%)
Apr 15, 2020
1.370
1.386
1.138
1.270
415,806
-0.07(-5.22%)
Apr 14, 2020
1.290
1.400
1.262
1.340
311,739
+0.09(+7.44%)
Apr 13, 2020
1.160
1.250
1.130
1.247
329,028
+0.12(+11.14%)
Apr 09, 2020
1.070
1.181
1.000
1.122
711,700
+0.18(+19.27%)
Apr 08, 2020
0.9000
0.9586
0.8600
0.9409
311,579
+0.07(+8.30%)
Apr 07, 2020
0.8813
0.8813
0.8100
0.8688
314,533
+0.06(+7.26%)
Apr 06, 2020
0.8000
0.8523
0.7753
0.8100
103,404
+0.04(+5.47%)
Apr 03, 2020
0.7370
0.7743
0.7202
0.7680
93,300
+0.04(+5.13%)
Apr 02, 2020
0.7165
0.9000
0.6200
0.7305
596,499
+0.01(+1.46%)
Apr 01, 2020
0.7771
0.7859
0.7086
0.7200
209,356
-0.06(-7.68%)
Mar 31, 2020
0.8000
0.8000
0.7500
0.7799
114,691
-0.01(-1.25%)
Mar 30, 2020
0.8800
0.8800
0.7800
0.7898
250,309
-0.06(-6.86%)
Mar 27, 2020
0.8426
0.8900
0.8212
0.8480
175,300
-0.03(-3.45%)
Mar 26, 2020
0.8599
0.8900
0.8256
0.8783
104,069
+0.04(+4.56%)
Mar 25, 2020
0.8150
0.8770
0.8051
0.8400
191,803
+0.03(+4.00%)
Mar 24, 2020
0.7656
0.9401
0.7500
0.8077
494,525
+0.14(+21.62%)
Mar 23, 2020
0.5690
0.6880
0.5690
0.6641
113,098
+0.03(+4.47%)
Mar 20, 2020
0.7200
0.7681
0.6337
0.6357
170,600
-0.07(-10.03%)
Mar 19, 2020
0.5450
0.7216
0.5358
0.7066
299,121
+0.12(+20.91%)
Mar 18, 2020
0.6812
0.7740
0.5700
0.5844
368,497
-0.14(-18.88%)
Mar 17, 2020
0.7050
0.7300
0.6411
0.7204
139,729
-0.01(-1.75%)
Mar 16, 2020
0.6800
0.8000
0.6800
0.7332
198,153
-0.11(-12.71%)
Mar 13, 2020
0.9136
0.9154
0.8000
0.8400
176,400
+0.02(+2.07%)
Mar 12, 2020
0.8065
0.8805
0.7500
0.8230
225,027
-0.08(-8.56%)
Mar 11, 2020
0.9553
0.9940
0.8962
0.9000
127,978
-0.05(-5.57%)
Mar 10, 2020
0.8907
1.060
0.8907
0.9531
191,793
+0.06(+6.33%)
Mar 09, 2020
0.8566
0.9845
0.8566
0.8964
223,471
-0.09(-9.45%)
Mar 06, 2020
1.080
1.080
0.9700
0.9900
223,700
-0.11(-10.04%)
Mar 05, 2020
1.166
1.180
1.095
1.101
102,319
-0.05(-4.30%)
Mar 04, 2020
1.250
1.250
1.120
1.150
138,923
-0.05(-3.97%)
Mar 03, 2020
1.170
1.265
1.160
1.198
136,135
+0.03(+2.35%)
Mar 02, 2020
1.170
1.317
1.089
1.170
288,970
+0.12(+11.73%)
Feb 28, 2020
0.9194
1.189
0.8100
1.047
705,400
+0.06(+6.44%)
Feb 27, 2020
1.210
1.230
0.8944
0.9838
830,154
-0.24(-19.82%)
Feb 26, 2020
1.300
1.400
1.170
1.227
162,241
-0.13(-9.78%)
Feb 25, 2020
1.350
1.443
1.330
1.360
157,480
-0.06(-4.23%)
Feb 24, 2020
1.373
1.430
1.300
1.420
211,036
-0.05(-3.40%)
Feb 21, 2020
1.440
1.490
1.390
1.470
77,600
+0.06(+4.26%)
Feb 20, 2020
1.530
1.590
1.380
1.410
212,005
-0.07(-4.73%)
Feb 19, 2020
1.470
1.577
1.310
1.480
325,527
+0.14(+10.45%)
Feb 18, 2020
1.129
1.435
1.070
1.340
575,115
+0.25(+22.45%)
Feb 13, 2020
1.094
1.094
1.094
0
-0.27(-19.54%)
Feb 12, 2020
1.490
1.640
1.343
1.360
515,930
-0.05(-3.42%)
Feb 11, 2020
1.060
1.500
0.8800
1.408
2,293,106
+0.12(+9.04%)
Feb 10, 2020
1.400
1.460
1.000
1.291
1,696,392
-0.36(-21.73%)
Feb 07, 2020
1.754
1.790
1.600
1.650
321,300
-0.14(-7.82%)
Feb 06, 2020
1.983
2.018
1.780
1.790
223,978
-0.06(-3.24%)
Feb 05, 2020
1.880
1.945
1.760
1.850
328,930
-0.09(-4.64%)
Feb 04, 2020
2.070
2.070
1.940
1.940
168,649
-0.08(-4.14%)
Feb 03, 2020
2.310
2.310
1.994
2.024
217,421
-0.22(-9.87%)
Jan 31, 2020
2.340
2.350
2.160
2.245
174,900
-0.07(-2.95%)
Jan 30, 2020
2.290
2.417
2.150
2.314
506,497
+0.11(+5.17%)
Jan 29, 2020
2.040
2.260
2.040
2.200
181,043
+0.16(+7.58%)
Jan 28, 2020
1.840
2.120
1.720
2.045
202,716
+0.27(+15.54%)
Jan 27, 2020
1.970
2.040
1.690
1.770
314,035
-0.28(-13.66%)
Jan 24, 2020
2.085
2.170
1.930
2.050
272,300
-0.12(-5.53%)
Jan 23, 2020
2.280
2.288
2.060
2.170
281,096
-0.13(-5.65%)
Jan 22, 2020
2.310
2.540
2.230
2.300
485,676
+0.17(+7.98%)
Jan 21, 2020
2.190
2.232
1.948
2.130
292,924
+0.13(+6.50%)
Jan 17, 2020
1.975
2.040
1.893
2.000
456,800
+0.14(+7.53%)
Jan 16, 2020
1.720
1.910
1.634
1.860
342,229
+0.24(+14.95%)
Jan 15, 2020
1.430
1.618
1.430
1.618
291,197
+0.23(+16.78%)
Jan 14, 2020
1.355
1.410
1.340
1.386
107,918
+0.05(+3.40%)
Jan 13, 2020
1.409
1.409
1.330
1.340
90,199
-0.05(-3.76%)
Jan 10, 2020
1.480
1.480
1.390
1.392
84,200
-0.02(-1.26%)
Jan 09, 2020
1.478
1.500
1.400
1.410
82,432
-0.05(-3.20%)
Jan 08, 2020
1.410
1.520
1.410
1.457
215,879
+0.01(+0.46%)
Jan 07, 2020
1.330
1.470
1.250
1.450
240,107
+0.22(+17.89%)
Jan 06, 2020
1.270
1.330
1.210
1.230
135,184
-0.09(-6.92%)
Jan 03, 2020
1.360
1.380
1.300
1.321
86,800
-0.06(-4.01%)
Jan 02, 2020
1.460
1.480
1.350
1.377
77,246
-0.07(-5.06%)
Dec 31, 2019
1.390
1.480
1.390
1.450
37,500
+0.03(+2.11%)
Dec 30, 2019
1.420
1.470
1.380
1.420
78,956
-0.05(-3.40%)
Dec 27, 2019
1.478
1.500
1.430
1.470
110,900
-0.08(-5.16%)
Dec 26, 2019
1.470
1.560
1.450
1.550
109,551
+0.10(+6.97%)
Dec 24, 2019
1.470
1.470
1.400
1.449
28,700
+0.04(+2.77%)
Dec 23, 2019
1.550
1.550
1.390
1.410
180,620
-0.11(-7.24%)
Dec 20, 2019
1.430
1.530
1.390
1.520
175,400
+0.13(+9.35%)
Dec 19, 2019
1.300
1.390
1.300
1.390
50,937
+0.09(+6.92%)
Dec 18, 2019
1.395
1.410
1.280
1.300
81,185
-0.07(-4.80%)
Dec 17, 2019
1.357
1.430
1.350
1.365
174,122
+0.01(+0.40%)
Dec 16, 2019
1.290
1.460
1.290
1.360
112,162
+0.06(+4.83%)
Dec 13, 2019
1.185
1.300
1.185
1.297
92,100
+0.08(+6.34%)
Dec 12, 2019
1.340
1.350
1.150
1.220
195,700
-0.11(-8.27%)
Dec 11, 2019
1.315
1.366
1.300
1.330
51,351
-0.01(-0.63%)
Dec 10, 2019
1.400
1.400
1.293
1.338
111,842
-0.06(-4.30%)
Dec 09, 2019
1.404
1.440
1.320
1.399
89,633
+0.01(+0.61%)
Dec 06, 2019
1.430
1.480
1.325
1.390
127,000
-0.07(-4.79%)
Dec 05, 2019
1.620
1.620
1.420
1.460
113,862
-0.11(-6.96%)
Dec 04, 2019
1.550
1.670
1.550
1.569
159,170
-0.00(-0.04%)
Dec 03, 2019
1.580
1.590
1.490
1.570
161,723
+0.07(+4.67%)
Dec 02, 2019
1.520
1.628
1.450
1.500
110,027
+0.05(+3.45%)
Nov 29, 2019
1.520
1.586
1.450
1.450
114,000
+0.06(+4.00%)
Nov 27, 2019
1.260
1.394
1.180
1.394
456,300
+0.02(+1.25%)
Nov 26, 2019
1.730
1.730
1.300
1.377
393,772
-0.28(-17.05%)
Nov 25, 2019
1.890
1.890
1.660
1.660
236,957
-0.18(-9.78%)
Nov 22, 2019
1.690
2.048
1.690
1.840
267,100
+0.14(+8.24%)
Nov 21, 2019
1.690
1.857
1.600
1.700
492,600
+0.00(+0.00%)
Nov 20, 2019
2.036
2.110
1.680
1.700
557,456
-0.41(-19.43%)
Nov 19, 2019
1.750
2.388
1.750
2.110
994,179
+0.36(+20.57%)
Nov 18, 2019
1.470
1.830
1.356
1.750
422,833
+0.34(+23.77%)
Nov 15, 2019
1.550
1.570
1.410
1.414
205,800
-0.15(-9.65%)
Nov 14, 2019
1.600
1.620
1.403
1.565
280,762
+0.05(+3.64%)
Nov 13, 2019
1.360
1.585
1.360
1.510
389,041
+0.21(+16.15%)
Nov 12, 2019
1.244
1.315
1.200
1.300
170,825
+0.11(+9.24%)
Nov 11, 2019
1.100
1.200
1.080
1.190
86,639
+0.07(+6.25%)
Nov 08, 2019
1.160
1.160
1.102
1.120
68,400
+0.03(+2.75%)
Nov 07, 2019
1.200
1.200
1.080
1.090
156,392
-0.04(-3.54%)
Nov 06, 2019
1.094
1.160
1.094
1.130
93,782
+0.04(+3.97%)
Nov 05, 2019
1.070
1.150
1.070
1.087
94,422
+0.02(+1.57%)
Nov 04, 2019
1.135
1.157
1.000
1.070
139,276
-0.09(-7.89%)
Nov 01, 2019
1.261
1.340
1.070
1.162
344,300
-0.09(-7.07%)
Oct 31, 2019
1.125
1.320
1.090
1.250
640,344
+0.25(+24.75%)
Oct 30, 2019
0.8065
1.035
0.7701
1.002
480,755
+0.15(+17.88%)
Oct 29, 2019
0.7430
0.8500
0.7400
0.8500
132,268
+0.12(+16.44%)
Oct 28, 2019
0.7285
0.7540
0.7200
0.7300
86,102
+0.05(+7.54%)
Oct 25, 2019
0.6998
0.7160
0.6500
0.6788
169,700
-0.01(-1.84%)
Oct 24, 2019
0.7449
0.7476
0.6360
0.6915
200,297
-0.05(-6.16%)
Oct 23, 2019
0.7530
0.7592
0.7320
0.7369
107,921
-0.01(-1.48%)
Oct 22, 2019
0.7405
0.7610
0.7371
0.7480
106,389
-0.00(-0.27%)
Oct 21, 2019
0.7760
0.7760
0.7350
0.7500
102,006
+0.01(+1.01%)
Oct 18, 2019
0.7600
0.7600
0.7130
0.7425
76,000
+0.01(+1.70%)
Oct 17, 2019
0.6950
0.7670
0.6950
0.7301
261,830
+0.02(+2.74%)
Oct 16, 2019
0.7161
0.7309
0.6750
0.7106
94,448
+0.01(+1.51%)
Oct 15, 2019
0.7307
0.7307
0.6690
0.7000
140,903
-0.01(-1.41%)
Oct 14, 2019
0.7100
0.7500
0.7000
0.7100
79,245
+0.01(+1.54%)
Oct 11, 2019
0.6339
0.7100
0.6242
0.6992
202,200
+0.08(+13.73%)
Oct 10, 2019
0.6490
0.6574
0.5500
0.6148
141,580
-0.04(-6.21%)
Oct 09, 2019
0.6180
0.7710
0.5950
0.6555
458,096
+0.08(+13.02%)
Oct 08, 2019
0.4733
0.5804
0.4733
0.5800
139,203
+0.08(+14.97%)
Oct 07, 2019
0.4900
0.5160
0.4900
0.5045
50,106
-0.01(-2.23%)
Oct 04, 2019
0.5076
0.5160
0.4900
0.5160
35,000
+0.02(+4.96%)
Oct 03, 2019
0.5004
0.5012
0.4916
0.4916
40,750
+0.00(+0.33%)
Oct 02, 2019
0.4980
0.5008
0.4722
0.4900
27,597
+0.00(+0.51%)
Oct 01, 2019
0.4874
0.4900
0.4555
0.4875
29,894
+0.01(+1.35%)
Sep 30, 2019
0.4511
0.5000
0.4511
0.4810
59,759
-0.02(-3.80%)
Sep 27, 2019
0.4955
0.5005
0.4802
0.5000
53,600
+0.00(+0.00%)
Sep 26, 2019
0.4928
0.5040
0.4801
0.5000
55,312
+0.01(+2.04%)
Sep 25, 2019
0.5200
0.5200
0.4808
0.4900
31,398
-0.01(-2.06%)
Sep 24, 2019
0.4800
0.5106
0.4800
0.5003
104,925
+0.02(+3.15%)
Sep 23, 2019
0.4860
0.5000
0.4625
0.4850
53,148
+0.00(+0.52%)
Sep 20, 2019
0.4867
0.4867
0.4499
0.4825
38,000
+0.01(+2.66%)
Sep 19, 2019
0.4820
0.4820
0.4280
0.4700
84,175
+0.00(+0.43%)
Sep 18, 2019
0.4765
0.4849
0.4600
0.4680
59,730
-0.00(-0.57%)
Sep 17, 2019
0.4650
0.4820
0.4349
0.4707
61,468
+0.01(+1.23%)
Sep 16, 2019
0.4640
0.4708
0.4510
0.4650
29,305
+0.01(+1.51%)
Sep 13, 2019
0.4003
0.4646
0.4003
0.4581
7,400
+0.02(+5.02%)
Sep 12, 2019
0.4282
0.4465
0.4222
0.4362
76,758
-0.01(-3.30%)
Sep 11, 2019
0.4259
0.4753
0.4259
0.4511
54,586
-0.01(-2.99%)
Sep 10, 2019
0.4255
0.4815
0.4255
0.4650
21,602
+0.00(+0.00%)
Sep 09, 2019
0.4078
0.4807
0.4078
0.4650
41,465
-0.02(-3.25%)
Sep 06, 2019
0.4989
0.4989
0.4806
0.4806
27,400
+0.00(+0.13%)
Sep 05, 2019
0.4800
0.5013
0.4739
0.4800
12,985
+0.00(+0.31%)
Sep 04, 2019
0.4806
0.4806
0.4543
0.4785
39,074
+0.01(+2.90%)
Sep 03, 2019
0.5080
0.5080
0.4600
0.4650
69,088
-0.03(-6.06%)
Aug 30, 2019
0.5039
0.5134
0.4950
0.4950
14,500
-0.01(-1.37%)
Aug 29, 2019
0.4927
0.5019
0.4927
0.5019
2,326
-0.01(-1.20%)
Aug 28, 2019
0.5149
0.5149
0.4868
0.5080
73,021
-0.01(-2.72%)
Aug 27, 2019
0.4800
0.5222
0.4790
0.5222
32,580
+0.03(+5.49%)
Aug 26, 2019
0.4960
0.5303
0.4950
0.4950
26,746
-0.02(-2.94%)
Aug 23, 2019
0.5109
0.5163
0.5013
0.5100
13,400
+0.01(+0.99%)
Aug 22, 2019
0.4810
0.5160
0.4810
0.5050
19,072
+0.01(+1.00%)
Aug 21, 2019
0.4974
0.5296
0.4974
0.5000
54,242
-0.01(-2.82%)
Aug 20, 2019
0.5250
0.5298
0.4987
0.5145
46,829
-0.01(-2.58%)
Aug 19, 2019
0.5520
0.5589
0.5050
0.5281
79,887
-0.03(-5.70%)
Aug 16, 2019
0.5788
0.5788
0.5374
0.5600
10,300
-0.03(-5.08%)
Aug 15, 2019
0.5584
0.5900
0.5457
0.5900
31,908
+0.05(+9.46%)
Aug 14, 2019
0.5514
0.5629
0.5159
0.5390
117,648
-0.02(-4.09%)
Aug 13, 2019
0.5500
0.5621
0.5339
0.5620
55,089
-0.01(-1.06%)
Aug 12, 2019
0.5822
0.5822
0.5472
0.5680
31,078
+0.00(+0.35%)
Aug 09, 2019
0.5802
0.5837
0.5434
0.5660
27,800
-0.00(-0.70%)
Aug 08, 2019
0.5100
0.6000
0.5100
0.5700
95,788
-0.01(-2.43%)
Aug 07, 2019
0.5310
0.6170
0.5310
0.5842
16,345
-0.02(-3.02%)
Aug 06, 2019
0.5990
0.6349
0.5200
0.6024
111,922
-0.04(-5.58%)
Aug 05, 2019
0.5530
0.6600
0.5530
0.6380
59,835
+0.01(+1.27%)
Aug 02, 2019
0.6774
0.6990
0.6125
0.6300
54,300
-0.03(-5.12%)
Aug 01, 2019
0.6176
0.6650
0.6000
0.6640
120,833
+0.07(+12.54%)
Jul 31, 2019
0.5996
0.6168
0.5780
0.5900
73,654
-0.00(-0.42%)
Jul 30, 2019
0.6170
0.6170
0.5793
0.5925
62,856
+0.00(+0.25%)
Jul 29, 2019
0.5631
0.6035
0.5631
0.5910
127,014
+0.03(+4.60%)
Jul 26, 2019
0.6203
0.6203
0.5650
0.5650
126,400
-0.04(-5.83%)
Jul 25, 2019
0.6000
0.6149
0.5448
0.6000
206,735
+0.04(+6.97%)
Jul 24, 2019
0.4470
0.5882
0.4120
0.5609
195,087
+0.13(+31.05%)
Jul 23, 2019
0.4285
0.4512
0.3776
0.4280
101,460
-0.02(-3.67%)
Jul 22, 2019
0.4730
0.4730
0.4395
0.4443
8,013
-0.02(-3.73%)
Jul 19, 2019
0.4366
0.4629
0.4218
0.4615
24,300
+0.01(+1.27%)
Jul 18, 2019
0.4405
0.4640
0.4404
0.4557
3,354
+0.01(+2.64%)
Jul 17, 2019
0.4700
0.4700
0.4409
0.4440
35,311
-0.04(-8.43%)
Jul 16, 2019
0.4877
0.4877
0.4550
0.4849
21,054
-0.00(-1.00%)
Jul 15, 2019
0.5122
0.5122
0.4871
0.4898
14,822
-0.01(-2.04%)
Jul 12, 2019
0.4750
0.5000
0.4563
0.5000
126,600
+0.04(+9.84%)
Jul 11, 2019
0.4660
0.4660
0.4500
0.4552
40,967
+0.01(+1.16%)
Jul 10, 2019
0.4700
0.4774
0.4500
0.4500
41,159
-0.02(-3.23%)
Jul 09, 2019
0.4667
0.4667
0.4439
0.4650
60,850
-0.01(-2.19%)
Jul 08, 2019
0.4794
0.4794
0.4500
0.4754
21,114
-0.00(-0.13%)
Jul 05, 2019
0.4450
0.4765
0.4450
0.4760
19,900
+0.02(+4.16%)
Jul 03, 2019
0.4695
0.4695
0.4570
0.4570
3,200
-0.01(-1.72%)
Jul 02, 2019
0.4800
0.4856
0.4600
0.4650
6,432
-0.02(-4.62%)
Jul 01, 2019
0.4324
0.4880
0.4324
0.4875
52,316
+0.02(+5.25%)
Jun 28, 2019
0.4810
0.4810
0.4555
0.4632
23,300
-0.01(-1.15%)
Jun 27, 2019
0.4689
0.4697
0.4549
0.4686
24,384
+0.01(+1.30%)
Jun 26, 2019
0.4611
0.4690
0.4533
0.4626
6,375
-0.01(-2.14%)
Jun 25, 2019
0.4500
0.4811
0.4500
0.4727
33,362
+0.01(+2.94%)
Jun 24, 2019
0.4500
0.4810
0.4500
0.4592
25,923
+0.00(+0.50%)
Jun 21, 2019
0.4875
0.5150
0.4500
0.4569
23,200
-0.01(-2.25%)
Jun 20, 2019
0.4800
0.5027
0.4674
0.4674
43,403
-0.02(-4.61%)
Jun 19, 2019
0.4660
0.4990
0.4660
0.4900
36,160
+0.00(+0.25%)
Jun 18, 2019
0.4495
0.4961
0.4495
0.4888
42,889
+0.03(+7.22%)
Jun 17, 2019
0.4800
0.4800
0.4559
0.4559
44,956
-0.03(-5.98%)
Jun 14, 2019
0.4684
0.4899
0.4570
0.4849
17,600
+0.00(+1.02%)
Jun 13, 2019
0.4576
0.5000
0.4576
0.4800
45,386
-0.01(-2.04%)
Jun 12, 2019
0.5120
0.5120
0.4430
0.4900
59,576
+0.03(+7.41%)
Jun 11, 2019
0.4900
0.4900
0.4550
0.4562
41,868
-0.01(-2.94%)
Jun 10, 2019
0.4334
0.4776
0.4230
0.4700
95,583
+0.03(+6.82%)
Jun 07, 2019
0.4070
0.4536
0.4070
0.4400
167,700
-0.00(-0.63%)
Jun 06, 2019
0.4330
0.4525
0.4301
0.4428
58,558
-0.00(-0.49%)
Jun 05, 2019
0.4500
0.4742
0.4100
0.4450
112,305
-0.01(-1.11%)
Jun 04, 2019
0.4215
0.4730
0.4215
0.4500
12,011
+0.00(+0.00%)
Jun 03, 2019
0.4481
0.4818
0.4261
0.4500
50,832
-0.02(-4.44%)
May 31, 2019
0.4690
0.4850
0.4476
0.4709
30,900
-0.01(-1.69%)
May 30, 2019
0.4400
0.4850
0.4349
0.4790
21,163
+0.03(+7.42%)
May 29, 2019
0.4960
0.4960
0.4452
0.4459
53,497
-0.06(-11.16%)
May 28, 2019
0.4310
0.5030
0.4310
0.5019
15,200
+0.04(+9.35%)
May 24, 2019
0.4837
0.5022
0.4437
0.4590
64,700
-0.02(-4.37%)
May 23, 2019
0.4532
0.5100
0.4418
0.4800
35,851
+0.03(+6.95%)
May 22, 2019
0.4380
0.4745
0.4380
0.4488
51,867
-0.02(-4.90%)
May 21, 2019
0.4589
0.4851
0.4445
0.4719
113,844
-0.01(-1.69%)
May 20, 2019
0.5204
0.5204
0.4800
0.4800
60,346
-0.01(-1.03%)
May 17, 2019
0.4935
0.5059
0.4800
0.4850
44,200
-0.01(-2.92%)
May 16, 2019
0.4890
0.5186
0.4890
0.4996
37,019
-0.02(-2.99%)
May 15, 2019
0.5220
0.5229
0.5031
0.5150
23,737
-0.01(-1.30%)
May 14, 2019
0.5004
0.5230
0.4920
0.5218
48,178
+0.02(+4.36%)
May 13, 2019
0.5050
0.5300
0.4920
0.5000
84,176
-0.04(-7.20%)
May 10, 2019
0.5317
0.5500
0.5200
0.5388
38,000
+0.01(+2.61%)
May 09, 2019
0.5250
0.5650
0.5250
0.5251
77,898
-0.01(-2.76%)
May 08, 2019
0.5740
0.5740
0.5400
0.5400
78,178
-0.01(-2.17%)
May 07, 2019
0.5580
0.5699
0.5393
0.5520
57,996
+0.01(+2.22%)
May 06, 2019
0.5760
0.6327
0.5400
0.5400
69,700
-0.02(-2.70%)
May 03, 2019
0.5520
0.5834
0.5413
0.5550
47,900
-0.01(-2.17%)
May 02, 2019
0.5500
0.5839
0.5220
0.5673
66,807
+0.01(+1.30%)
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.