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
Pharmather Hldgs Ltd
(OP:
PHRRF
)
0.1874
-0.0009 (-0.48%)
Streaming Delayed Price
Updated: 3:13 PM EDT, May 3, 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
0.0965
0.0998
0.0884
0.0998
25,325
+0.00(+3.63%)
Apr 27, 2023
0.0900
0.1000
0.0900
0.0963
82,475
+0.01(+7.00%)
Apr 26, 2023
0.0990
0.0990
0.0900
0.0900
3,115
+0.00(+0.00%)
Apr 25, 2023
0.0820
0.0900
0.0820
0.0900
30,605
+0.00(+4.65%)
Apr 24, 2023
0.0860
0.0916
0.0821
0.0860
51,090
+0.00(+0.94%)
Apr 21, 2023
0.0992
0.0992
0.0852
0.0852
8,115
-0.01(-10.32%)
Apr 20, 2023
0.0851
0.0999
0.0850
0.0950
86,201
+0.00(+2.15%)
Apr 19, 2023
0.0891
0.0930
0.0891
0.0930
22,615
-0.00(-1.06%)
Apr 18, 2023
0.0852
0.0971
0.0852
0.0940
11,783
-0.00(-3.29%)
Apr 17, 2023
0.0950
0.0995
0.0851
0.0972
40,406
-0.00(-1.82%)
Apr 14, 2023
0.0962
0.0999
0.0851
0.0990
58,240
+0.00(+4.76%)
Apr 13, 2023
0.0869
0.0945
0.0869
0.0945
59,712
+0.00(+1.50%)
Apr 12, 2023
0.0891
0.0931
0.0891
0.0931
9,880
-0.00(-0.32%)
Apr 11, 2023
0.0925
0.0934
0.0870
0.0934
8,950
-0.01(-5.66%)
Apr 10, 2023
0.0999
0.0999
0.0802
0.0990
26,227
+0.01(+5.43%)
Apr 06, 2023
0.1050
0.1051
0.0850
0.0939
103,171
-0.01(-10.66%)
Apr 05, 2023
0.0929
0.1052
0.0929
0.1051
22,300
+0.01(+5.10%)
Apr 04, 2023
0.0890
0.1000
0.0890
0.1000
20,233
+0.00(+0.00%)
Apr 03, 2023
0.0872
0.1000
0.0872
0.1000
73,756
+0.01(+11.11%)
Mar 31, 2023
0.0800
0.1000
0.0800
0.0900
82,155
+0.00(+0.11%)
Mar 30, 2023
0.0835
0.0899
0.0835
0.0899
60,900
+0.01(+6.01%)
Mar 29, 2023
0.0957
0.0957
0.0801
0.0848
309,188
-0.01(-12.76%)
Mar 28, 2023
0.0909
0.0972
0.0909
0.0972
35,352
-0.00(-2.70%)
Mar 27, 2023
0.0912
0.0999
0.0912
0.0999
69,980
+0.00(+1.01%)
Mar 24, 2023
0.0996
0.0996
0.0851
0.0989
74,333
+0.01(+7.62%)
Mar 23, 2023
0.0909
0.0984
0.0900
0.0919
117,750
+0.00(+2.00%)
Mar 22, 2023
0.0935
0.0941
0.0810
0.0901
177,653
-0.00(-3.64%)
Mar 21, 2023
0.1004
0.1025
0.0935
0.0935
83,290
-0.00(-2.09%)
Mar 20, 2023
0.1000
0.1026
0.0900
0.0955
460,235
-0.01(-9.05%)
Mar 17, 2023
0.0955
0.1098
0.0955
0.1050
74,327
+0.00(+3.24%)
Mar 16, 2023
0.1000
0.1082
0.0950
0.1017
197,589
-0.00(-0.78%)
Mar 15, 2023
0.1087
0.1092
0.1000
0.1025
302,490
-0.01(-8.07%)
Mar 14, 2023
0.1199
0.1199
0.1046
0.1115
200,009
-0.01(-7.01%)
Mar 13, 2023
0.1177
0.1225
0.1087
0.1199
120,202
-0.00(-2.44%)
Mar 10, 2023
0.1201
0.1254
0.1180
0.1229
187,877
-0.01(-6.40%)
Mar 09, 2023
0.1260
0.1313
0.1187
0.1313
208,620
-0.00(-2.74%)
Mar 08, 2023
0.1250
0.1350
0.1166
0.1350
319,794
+0.00(+3.45%)
Mar 07, 2023
0.1350
0.1350
0.1236
0.1305
202,633
-0.00(-3.33%)
Mar 06, 2023
0.1350
0.1350
0.1287
0.1350
13,268
+0.00(+1.35%)
Mar 03, 2023
0.1260
0.1332
0.1239
0.1332
34,150
+0.00(+2.46%)
Mar 02, 2023
0.1221
0.1399
0.1220
0.1300
146,973
+0.01(+6.47%)
Mar 01, 2023
0.1151
0.1289
0.1101
0.1221
139,111
+0.01(+12.02%)
Feb 28, 2023
0.1090
0.1110
0.1069
0.1090
81,252
-0.00(-2.68%)
Feb 27, 2023
0.1111
0.1120
0.1085
0.1120
45,096
-0.00(-1.67%)
Feb 24, 2023
0.1198
0.1198
0.1092
0.1139
128,619
-0.00(-3.56%)
Feb 23, 2023
0.1121
0.1199
0.1024
0.1181
206,327
-0.00(-3.43%)
Feb 22, 2023
0.1249
0.1284
0.1200
0.1223
174,459
-0.01(-7.21%)
Feb 21, 2023
0.1259
0.1318
0.1205
0.1318
113,153
-0.00(-1.86%)
Feb 17, 2023
0.1310
0.1343
0.1259
0.1343
118,591
-0.00(-0.52%)
Feb 16, 2023
0.1380
0.1380
0.1270
0.1350
181,191
+0.00(+0.00%)
Feb 15, 2023
0.1443
0.1443
0.1350
0.1350
158,103
-0.01(-9.27%)
Feb 14, 2023
0.1388
0.1488
0.1350
0.1488
141,167
+0.01(+10.14%)
Feb 13, 2023
0.1494
0.1553
0.1351
0.1351
390,556
-0.02(-11.35%)
Feb 10, 2023
0.1375
0.1554
0.1300
0.1524
526,921
+0.01(+10.84%)
Feb 09, 2023
0.1459
0.1459
0.1304
0.1375
367,568
-0.01(-3.58%)
Feb 08, 2023
0.1400
0.1484
0.1350
0.1426
185,682
+0.00(+3.33%)
Feb 07, 2023
0.1232
0.1380
0.1232
0.1380
173,476
+0.02(+15.97%)
Feb 06, 2023
0.1453
0.1499
0.1190
0.1190
428,093
-0.03(-20.61%)
Feb 03, 2023
0.1232
0.1499
0.1159
0.1499
250,170
+0.02(+15.31%)
Feb 02, 2023
0.1131
0.1433
0.1109
0.1300
680,934
+0.02(+23.34%)
Feb 01, 2023
0.0939
0.1054
0.0894
0.1054
282,704
+0.01(+8.32%)
Jan 31, 2023
0.0980
0.1000
0.0902
0.0973
58,000
-0.00(-2.70%)
Jan 30, 2023
0.0902
0.1000
0.0902
0.1000
261,947
+0.00(+3.31%)
Jan 27, 2023
0.0998
0.0998
0.0910
0.0968
73,631
+0.00(+1.89%)
Jan 26, 2023
0.0934
0.0999
0.0914
0.0950
61,362
-0.00(-4.90%)
Jan 25, 2023
0.0968
0.1000
0.0955
0.0999
21,100
-0.00(-0.10%)
Jan 24, 2023
0.1000
0.1000
0.0942
0.1000
62,363
-0.00(-1.09%)
Jan 23, 2023
0.0950
0.1011
0.0910
0.1011
119,686
+0.01(+6.87%)
Jan 20, 2023
0.0918
0.0995
0.0894
0.0946
67,648
+0.00(+0.32%)
Jan 19, 2023
0.0912
0.1000
0.0912
0.0943
92,500
+0.01(+11.33%)
Jan 18, 2023
0.0900
0.0904
0.0821
0.0847
45,237
-0.00(-3.75%)
Jan 17, 2023
0.0889
0.0889
0.0758
0.0880
44,946
-0.00(-4.86%)
Jan 13, 2023
0.0925
0.0925
0.0875
0.0925
107,100
+0.00(+2.78%)
Jan 12, 2023
0.0848
0.0923
0.0838
0.0900
159,287
+0.01(+12.22%)
Jan 11, 2023
0.0823
0.0904
0.0722
0.0802
413,386
+0.00(+4.16%)
Jan 10, 2023
0.0765
0.0790
0.0689
0.0770
351,167
+0.01(+24.19%)
Jan 09, 2023
0.0600
0.0620
0.0487
0.0620
243,952
+0.01(+9.15%)
Jan 06, 2023
0.0531
0.0568
0.0500
0.0568
133,331
+0.00(+7.78%)
Jan 05, 2023
0.0480
0.0531
0.0480
0.0527
57,275
+0.00(+3.33%)
Jan 04, 2023
0.0511
0.0531
0.0500
0.0510
17,667
+0.00(+2.00%)
Jan 03, 2023
0.0399
0.0540
0.0399
0.0500
117,071
+0.00(+8.23%)
Dec 30, 2022
0.0471
0.0480
0.0444
0.0462
161,892
+0.00(+0.43%)
Dec 29, 2022
0.0439
0.0460
0.0369
0.0460
232,050
+0.00(+6.98%)
Dec 28, 2022
0.0410
0.0509
0.0368
0.0430
762,088
+0.00(+3.12%)
Dec 27, 2022
0.0473
0.0540
0.0417
0.0417
331,269
-0.01(-16.60%)
Dec 23, 2022
0.0450
0.0500
0.0450
0.0500
284,050
-0.00(-1.77%)
Dec 22, 2022
0.0460
0.0519
0.0460
0.0509
52,500
+0.00(+1.80%)
Dec 21, 2022
0.0508
0.0540
0.0450
0.0500
203,426
-0.00(-7.41%)
Dec 20, 2022
0.0502
0.0540
0.0476
0.0540
82,500
+0.00(+4.85%)
Dec 19, 2022
0.0462
0.0541
0.0462
0.0515
45,900
-0.00(-3.74%)
Dec 16, 2022
0.0541
0.0576
0.0509
0.0535
121,782
+0.00(+2.69%)
Dec 15, 2022
0.0508
0.0625
0.0508
0.0521
150,239
+0.00(+8.54%)
Dec 14, 2022
0.0375
0.0489
0.0375
0.0480
262,519
-0.00(-7.16%)
Dec 13, 2022
0.0440
0.0518
0.0396
0.0517
329,739
+0.00(+0.78%)
Dec 12, 2022
0.0505
0.0531
0.0504
0.0513
41,560
-0.00(-3.75%)
Dec 09, 2022
0.0557
0.0558
0.0511
0.0533
93,600
+0.00(+1.52%)
Dec 08, 2022
0.0475
0.0600
0.0393
0.0525
765,119
-0.00(-6.42%)
Dec 07, 2022
0.0495
0.0637
0.0495
0.0561
58,849
-0.00(-6.50%)
Dec 06, 2022
0.0502
0.0692
0.0502
0.0600
95,586
+0.00(+4.71%)
Dec 05, 2022
0.0620
0.0620
0.0573
0.0573
87,154
-0.01(-9.05%)
Dec 02, 2022
0.0630
0.0630
0.0630
0.0630
27,692
+0.00(+0.80%)
Dec 01, 2022
0.0700
0.0722
0.0619
0.0625
265,238
-0.01(-7.82%)
Nov 30, 2022
0.0685
0.0700
0.0675
0.0678
76,809
-0.00(-4.51%)
Nov 29, 2022
0.0725
0.0740
0.0652
0.0710
144,734
-0.00(-1.39%)
Nov 28, 2022
0.0675
0.0720
0.0675
0.0720
3,833
+0.00(+2.86%)
Nov 23, 2022
0.0700
50
+0.00(+0.00%)
Nov 22, 2022
0.0746
0.0746
0.0675
0.0700
17,740
+0.00(+0.00%)
Nov 21, 2022
0.0723
0.0746
0.0700
0.0700
28,360
-0.00(-6.29%)
Nov 18, 2022
0.0675
0.0786
0.0675
0.0747
27,729
+0.00(+3.03%)
Nov 17, 2022
0.0604
0.0725
0.0604
0.0725
23,300
-0.01(-7.88%)
Nov 16, 2022
0.0700
0.0799
0.0670
0.0787
100,746
-0.00(-1.62%)
Nov 15, 2022
0.0756
0.0800
0.0756
0.0800
74,010
+0.00(+1.52%)
Nov 14, 2022
0.0701
0.0798
0.0701
0.0788
51,303
+0.01(+12.41%)
Nov 11, 2022
0.0700
0.0798
0.0700
0.0701
76,785
-0.01(-7.76%)
Nov 10, 2022
0.0774
0.0774
0.0700
0.0760
47,044
-0.00(-5.00%)
Nov 09, 2022
0.0750
0.0800
0.0748
0.0800
196,700
+0.01(+8.70%)
Nov 08, 2022
0.0800
0.0800
0.0736
0.0736
76,300
-0.01(-7.42%)
Nov 07, 2022
0.0704
0.0797
0.0700
0.0795
87,340
-0.00(-0.63%)
Nov 04, 2022
0.0764
0.0800
0.0730
0.0800
58,861
+0.00(+3.76%)
Nov 03, 2022
0.0805
0.0805
0.0771
0.0771
104,700
-0.00(-4.46%)
Nov 02, 2022
0.0790
0.0845
0.0790
0.0807
22,900
-0.00(-1.59%)
Nov 01, 2022
0.0837
0.0850
0.0800
0.0820
152,220
-0.00(-1.44%)
Oct 31, 2022
0.0833
0.0836
0.0800
0.0832
95,350
-0.00(-2.46%)
Oct 28, 2022
0.0865
0.0900
0.0853
0.0853
112,912
-0.00(-0.81%)
Oct 27, 2022
0.0830
0.0868
0.0830
0.0860
54,000
-0.00(-3.15%)
Oct 26, 2022
0.0844
0.0888
0.0830
0.0888
84,889
-0.00(-1.33%)
Oct 25, 2022
0.0844
0.0900
0.0844
0.0900
7,840
+0.00(+0.00%)
Oct 24, 2022
0.0900
0
+0.00(+2.39%)
Oct 21, 2022
0.0839
0.0882
0.0839
0.0879
15,016
+0.00(+4.15%)
Oct 20, 2022
0.0883
0.0922
0.0844
0.0844
61,800
-0.00(-1.86%)
Oct 19, 2022
0.0875
0.0924
0.0850
0.0860
167,000
-0.00(-3.26%)
Oct 18, 2022
0.0878
0.0922
0.0874
0.0889
17,640
-0.00(-2.20%)
Oct 17, 2022
0.0940
0.0940
0.0800
0.0909
42,840
-0.00(-3.19%)
Oct 14, 2022
0.0874
0.0945
0.0809
0.0939
131,870
+0.01(+7.56%)
Oct 13, 2022
0.0932
0.0932
0.0873
0.0873
70,400
-0.00(-5.11%)
Oct 12, 2022
0.0945
0.0945
0.0920
0.0920
39,000
-0.00(-0.22%)
Oct 11, 2022
0.0895
0.0937
0.0895
0.0922
25,777
-0.00(-2.43%)
Oct 10, 2022
0.0898
0.0945
0.0898
0.0945
6,300
+0.00(+0.75%)
Oct 07, 2022
0.0917
0.0945
0.0800
0.0938
366,706
-0.00(-0.74%)
Oct 06, 2022
0.0900
0.0952
0.0850
0.0945
142,722
+0.01(+13.99%)
Oct 05, 2022
0.0899
0.0900
0.0801
0.0829
97,645
-0.01(-6.75%)
Oct 04, 2022
0.0850
0.0983
0.0831
0.0889
81,964
-0.01(-6.42%)
Oct 03, 2022
0.0900
0.0980
0.0822
0.0950
19,601
+0.01(+6.86%)
Sep 30, 2022
0.0892
0.0901
0.0889
0.0889
22,614
-0.00(-2.63%)
Sep 29, 2022
0.0986
0.0986
0.0862
0.0913
64,531
+0.01(+11.34%)
Sep 28, 2022
0.0988
0.1000
0.0820
0.0820
169,916
-0.01(-8.89%)
Sep 27, 2022
0.0786
0.0900
0.0760
0.0900
604,061
+0.00(+2.27%)
Sep 26, 2022
0.0900
0.0900
0.0800
0.0880
23,640
+0.00(+3.77%)
Sep 23, 2022
0.0844
0.0863
0.0810
0.0848
29,832
+0.00(+2.17%)
Sep 22, 2022
0.1100
0.1100
0.0811
0.0830
111,190
-0.00(-5.68%)
Sep 21, 2022
0.0900
0.0900
0.0808
0.0880
118,056
+0.00(+0.00%)
Sep 20, 2022
0.0992
0.0992
0.0880
0.0880
123,618
-0.01(-12.00%)
Sep 19, 2022
0.1035
0.1035
0.0953
0.1000
26,751
-0.00(-2.44%)
Sep 16, 2022
0.1150
0.1150
0.1008
0.1025
91,424
+0.00(+2.71%)
Sep 15, 2022
0.0983
0.0998
0.0950
0.0998
156,916
+0.00(+4.83%)
Sep 14, 2022
0.1000
0.1000
0.0898
0.0952
308,229
-0.00(-3.45%)
Sep 13, 2022
0.0972
0.1014
0.0927
0.0986
102,670
-0.00(-0.60%)
Sep 12, 2022
0.1019
0.1051
0.0976
0.0992
78,361
-0.00(-0.80%)
Sep 09, 2022
0.0894
0.1000
0.0880
0.1000
142,714
+0.01(+15.61%)
Sep 08, 2022
0.0803
0.0927
0.0803
0.0865
525,351
-0.01(-7.98%)
Sep 07, 2022
0.0958
0.0965
0.0900
0.0940
258,826
-0.01(-11.32%)
Sep 06, 2022
0.1039
0.1076
0.1039
0.1060
24,350
+0.00(+1.44%)
Sep 02, 2022
0.1020
0.1050
0.0918
0.1045
92,990
+0.00(+2.85%)
Sep 01, 2022
0.1022
0.1085
0.0980
0.1016
152,382
-0.01(-8.47%)
Aug 31, 2022
0.1080
0.1120
0.1054
0.1110
113,079
+0.00(+2.49%)
Aug 30, 2022
0.1100
0.1140
0.1049
0.1083
83,886
+0.00(+2.95%)
Aug 29, 2022
0.1100
0.1100
0.1030
0.1052
327,402
-0.00(-4.28%)
Aug 26, 2022
0.1096
0.1101
0.1070
0.1099
12,710
-0.00(-0.09%)
Aug 25, 2022
0.1108
0.1140
0.1080
0.1100
95,954
+0.00(+1.66%)
Aug 24, 2022
0.1076
0.1082
0.1002
0.1082
89,790
+0.00(+3.84%)
Aug 23, 2022
0.1115
0.1195
0.1002
0.1042
395,716
-0.01(-7.79%)
Aug 22, 2022
0.1131
0.1248
0.1111
0.1130
138,027
-0.01(-7.07%)
Aug 19, 2022
0.1114
0.1230
0.1052
0.1216
51,476
+0.01(+4.74%)
Aug 18, 2022
0.0976
0.1300
0.0976
0.1161
785,204
+0.02(+17.27%)
Aug 17, 2022
0.1006
0.1016
0.0975
0.0990
50,100
-0.00(-3.51%)
Aug 16, 2022
0.0961
0.1026
0.0961
0.1026
29,505
+0.01(+6.87%)
Aug 15, 2022
0.1057
0.1073
0.0960
0.0960
347,842
-0.01(-7.96%)
Aug 12, 2022
0.1070
0.1070
0.1042
0.1043
51,621
-0.00(-2.07%)
Aug 11, 2022
0.1057
0.1095
0.1055
0.1065
37,102
+0.00(+0.19%)
Aug 10, 2022
0.1020
0.1126
0.1020
0.1063
181,516
+0.00(+2.80%)
Aug 09, 2022
0.1069
0.1114
0.1009
0.1034
158,500
+0.00(+2.99%)
Aug 08, 2022
0.1099
0.1099
0.0999
0.1004
127,500
-0.01(-7.29%)
Aug 05, 2022
0.1010
0.1083
0.1010
0.1083
59,320
+0.01(+5.25%)
Aug 04, 2022
0.0970
0.1030
0.0970
0.1029
266,154
+0.00(+1.58%)
Aug 03, 2022
0.1027
0.1062
0.1001
0.1013
84,968
+0.00(+1.30%)
Aug 02, 2022
0.1010
0.1010
0.0933
0.1000
117,100
-0.00(-1.48%)
Aug 01, 2022
0.0878
0.1038
0.0878
0.1015
88,021
-0.00(-1.84%)
Jul 29, 2022
0.0963
0.1034
0.0930
0.1034
33,300
+0.01(+6.60%)
Jul 28, 2022
0.0956
0.0970
0.0956
0.0970
2,565
+0.00(+4.98%)
Jul 27, 2022
0.0954
0.1020
0.0921
0.0924
81,233
-0.01(-9.41%)
Jul 26, 2022
0.1000
0.1020
0.0897
0.1020
547,717
-0.00(-0.97%)
Jul 25, 2022
0.1045
0.1117
0.0940
0.1030
243,190
-0.01(-6.11%)
Jul 22, 2022
0.1128
0.1163
0.1097
0.1097
49,454
-0.00(-0.09%)
Jul 21, 2022
0.1250
0.1250
0.1038
0.1098
255,958
-0.01(-8.80%)
Jul 20, 2022
0.1060
0.1204
0.1060
0.1204
274,216
+0.01(+13.58%)
Jul 19, 2022
0.1083
0.1138
0.1050
0.1060
54,048
-0.00(-1.76%)
Jul 18, 2022
0.1054
0.1079
0.1010
0.1079
68,990
+0.00(+2.96%)
Jul 15, 2022
0.1012
0.1048
0.1000
0.1048
36,197
+0.00(+4.59%)
Jul 14, 2022
0.1001
0.1007
0.0967
0.1002
32,639
+0.00(+0.10%)
Jul 13, 2022
0.1041
0.1090
0.1001
0.1001
90,880
-0.00(-3.66%)
Jul 12, 2022
0.1050
0.1055
0.1027
0.1039
75,815
+0.00(+0.19%)
Jul 11, 2022
0.1000
0.1100
0.0986
0.1037
92,746
-0.00(-0.10%)
Jul 08, 2022
0.1034
0.1050
0.1034
0.1038
17,000
-0.00(-1.52%)
Jul 07, 2022
0.1018
0.1058
0.1000
0.1054
115,348
+0.00(+3.64%)
Jul 06, 2022
0.1062
0.1134
0.1017
0.1017
195,560
-0.01(-4.78%)
Jul 05, 2022
0.1002
0.1086
0.1001
0.1068
37,850
+0.00(+1.62%)
Jul 01, 2022
0.1001
0.1100
0.1001
0.1051
22,258
+0.01(+5.00%)
Jun 30, 2022
0.1024
0.1045
0.1001
0.1001
46,908
-0.00(-4.21%)
Jun 29, 2022
0.1100
0.1100
0.1001
0.1045
68,000
-0.00(-1.42%)
Jun 28, 2022
0.1129
0.1129
0.1036
0.1060
27,252
-0.01(-6.53%)
Jun 27, 2022
0.1087
0.1134
0.1087
0.1134
1,610
-0.00(-2.41%)
Jun 24, 2022
0.1129
0.1162
0.1061
0.1162
105,832
+0.00(+3.29%)
Jun 23, 2022
0.1396
0.1396
0.1101
0.1125
296,456
-0.01(-6.25%)
Jun 22, 2022
0.1143
0.1300
0.1101
0.1200
261,948
+0.00(+0.00%)
Jun 21, 2022
0.1201
0.1238
0.1174
0.1200
37,696
-0.00(-2.12%)
Jun 17, 2022
0.1263
0.1300
0.1202
0.1226
37,489
-0.00(-1.05%)
Jun 16, 2022
0.1327
0.1327
0.1227
0.1239
95,892
-0.01(-10.48%)
Jun 15, 2022
0.1350
0.1430
0.1311
0.1384
93,880
+0.01(+6.38%)
Jun 14, 2022
0.1174
0.1377
0.1150
0.1301
437,736
+0.01(+6.90%)
Jun 13, 2022
0.1270
0.1270
0.1200
0.1217
91,434
-0.01(-6.38%)
Jun 10, 2022
0.1352
0.1352
0.1300
0.1300
192,974
-0.01(-7.14%)
Jun 09, 2022
0.1225
0.1401
0.1225
0.1400
82,350
+0.01(+3.78%)
Jun 08, 2022
0.1341
0.1434
0.1302
0.1349
105,300
+0.00(+3.77%)
Jun 07, 2022
0.1315
0.1315
0.1274
0.1300
56,005
+0.00(+3.67%)
Jun 06, 2022
0.1252
0.1254
0.1200
0.1254
132,133
+0.00(+4.07%)
Jun 03, 2022
0.1150
0.1205
0.1100
0.1205
224,516
+0.01(+11.57%)
Jun 02, 2022
0.1092
0.1092
0.1075
0.1080
18,785
-0.00(-0.92%)
Jun 01, 2022
0.1105
0.1150
0.1068
0.1090
72,157
-0.01(-8.63%)
May 31, 2022
0.1179
0.1200
0.1078
0.1193
267,410
+0.01(+8.45%)
May 27, 2022
0.1185
0.1185
0.1100
0.1100
77,900
-0.01(-7.25%)
May 26, 2022
0.1140
0.1186
0.1120
0.1186
22,700
+0.01(+7.82%)
May 25, 2022
0.1090
0.1138
0.1075
0.1100
26,010
-0.00(-0.63%)
May 24, 2022
0.0956
0.1107
0.0956
0.1107
46,200
+0.01(+10.70%)
May 23, 2022
0.1030
0.1030
0.1000
0.1000
70,410
-0.00(-2.53%)
May 20, 2022
0.1055
0.1057
0.1010
0.1026
23,030
-0.00(-0.29%)
May 19, 2022
0.1050
0.1105
0.1010
0.1029
60,800
+0.00(+0.00%)
May 18, 2022
0.1061
0.1110
0.1000
0.1029
438,764
-0.01(-8.61%)
May 17, 2022
0.1126
0.1180
0.1079
0.1126
37,941
-0.00(-1.83%)
May 16, 2022
0.1150
0.1163
0.1075
0.1147
44,718
+0.00(+3.99%)
May 13, 2022
0.1121
0.1170
0.1079
0.1103
65,427
-0.00(-1.96%)
May 12, 2022
0.1125
0.1170
0.1075
0.1125
175,649
-0.00(-2.51%)
May 11, 2022
0.1184
0.1248
0.1133
0.1154
154,869
-0.01(-7.53%)
May 10, 2022
0.1057
0.1248
0.1057
0.1248
36,661
+0.00(+4.09%)
May 09, 2022
0.1242
0.1242
0.1150
0.1199
378,886
-0.01(-7.77%)
May 06, 2022
0.1263
0.1343
0.1200
0.1300
86,087
-0.00(-0.76%)
May 05, 2022
0.1294
0.1399
0.1190
0.1310
238,720
+0.01(+9.17%)
May 04, 2022
0.1150
0.1202
0.1119
0.1200
106,757
+0.00(+0.42%)
May 03, 2022
0.1100
0.1308
0.1100
0.1195
107,789
+0.00(+0.42%)
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.