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
Lifeist Wellness Inc
(OP:
NXTTF
)
0.0371
UNCHANGED
Last Price
Updated: 3:36 PM EDT, Apr 6, 2023
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
0.3000
0.3160
0.2780
0.2850
362,333
-0.01(-4.14%)
Apr 29, 2020
0.2570
0.3049
0.2570
0.2973
696,355
+0.02(+7.68%)
Apr 28, 2020
0.3063
0.3207
0.2650
0.2761
419,272
-0.01(-4.07%)
Apr 27, 2020
0.2625
0.2935
0.2515
0.2878
1,364,530
+0.03(+12.64%)
Apr 24, 2020
0.2405
0.2589
0.2310
0.2555
327,500
+0.00(+1.43%)
Apr 23, 2020
0.2500
0.2552
0.2200
0.2519
1,117,410
+0.02(+10.63%)
Apr 22, 2020
0.2470
0.2470
0.2241
0.2277
354,793
-0.00(-0.57%)
Apr 21, 2020
0.2265
0.2500
0.2240
0.2290
358,706
-0.01(-5.45%)
Apr 20, 2020
0.2100
0.2422
0.2100
0.2422
705,406
+0.03(+13.23%)
Apr 17, 2020
0.1980
0.2200
0.1980
0.2139
372,500
+0.01(+4.14%)
Apr 16, 2020
0.2045
0.2420
0.1970
0.2054
190,594
-0.01(-5.95%)
Apr 15, 2020
0.2200
0.2200
0.2054
0.2184
393,597
+0.00(+1.82%)
Apr 14, 2020
0.2028
0.2150
0.2000
0.2145
508,702
+0.01(+2.88%)
Apr 13, 2020
0.2000
0.2285
0.2000
0.2085
220,406
+0.00(+2.06%)
Apr 09, 2020
0.2250
0.2573
0.1950
0.2043
240,600
-0.01(-2.71%)
Apr 08, 2020
0.2096
0.2192
0.2006
0.2100
328,069
+0.00(+0.48%)
Apr 07, 2020
0.2100
0.2277
0.2006
0.2090
436,257
-0.00(-0.48%)
Apr 06, 2020
0.1860
0.2500
0.1860
0.2100
239,744
+0.01(+2.44%)
Apr 03, 2020
0.2144
0.2553
0.1930
0.2050
388,300
-0.00(-2.29%)
Apr 02, 2020
0.2159
0.2159
0.2001
0.2098
177,354
+0.01(+3.35%)
Apr 01, 2020
0.2200
0.2280
0.2021
0.2030
156,101
-0.02(-9.58%)
Mar 31, 2020
0.2080
0.2332
0.2080
0.2245
339,100
+0.01(+4.81%)
Mar 30, 2020
0.2400
0.2500
0.2030
0.2142
301,792
-0.02(-8.85%)
Mar 27, 2020
0.2500
0.2800
0.2171
0.2350
406,500
-0.01(-5.24%)
Mar 26, 2020
0.2355
0.2742
0.2210
0.2480
526,538
+0.01(+2.48%)
Mar 25, 2020
0.2350
0.2500
0.2290
0.2420
1,150,430
+0.02(+10.05%)
Mar 24, 2020
0.2015
0.2219
0.1975
0.2199
307,665
+0.02(+8.01%)
Mar 23, 2020
0.2310
0.2310
0.1955
0.2036
373,718
-0.01(-4.59%)
Mar 20, 2020
0.1810
0.2299
0.1810
0.2134
574,000
+0.02(+8.99%)
Mar 19, 2020
0.1695
0.2030
0.1695
0.1958
562,066
+0.00(+2.35%)
Mar 18, 2020
0.2100
0.2190
0.1844
0.1913
650,422
-0.01(-4.35%)
Mar 17, 2020
0.2050
0.2110
0.1900
0.2000
769,638
-0.00(-0.99%)
Mar 16, 2020
0.2060
0.2290
0.1900
0.2020
706,853
-0.03(-11.40%)
Mar 13, 2020
0.2400
0.2450
0.2133
0.2280
740,700
-0.01(-4.12%)
Mar 12, 2020
0.2000
0.2600
0.2000
0.2378
789,584
-0.02(-8.54%)
Mar 11, 2020
0.2900
0.2900
0.2588
0.2600
395,959
-0.03(-10.25%)
Mar 10, 2020
0.2790
0.2949
0.2680
0.2897
418,266
+0.01(+4.51%)
Mar 09, 2020
0.2475
0.2900
0.2475
0.2772
784,613
-0.03(-9.11%)
Mar 06, 2020
0.3165
0.3227
0.2910
0.3050
428,100
-0.02(-4.69%)
Mar 05, 2020
0.3100
0.3300
0.2951
0.3200
643,086
+0.01(+2.27%)
Mar 04, 2020
0.2909
0.3141
0.2909
0.3129
257,515
+0.01(+1.62%)
Mar 03, 2020
0.3000
0.3395
0.2750
0.3079
584,157
+0.02(+6.17%)
Mar 02, 2020
0.2515
0.2955
0.2515
0.2900
497,510
+0.03(+11.54%)
Feb 28, 2020
0.2690
0.2800
0.2410
0.2600
1,307,000
-0.03(-10.03%)
Feb 27, 2020
0.2970
0.3110
0.2700
0.2890
660,085
-0.01(-4.49%)
Feb 26, 2020
0.2800
0.3146
0.2800
0.3026
432,391
-0.00(-1.34%)
Feb 25, 2020
0.3125
0.3260
0.2905
0.3067
934,356
-0.02(-6.78%)
Feb 24, 2020
0.3240
0.3550
0.3000
0.3290
564,022
-0.03(-7.45%)
Feb 21, 2020
0.3548
0.3750
0.3522
0.3555
274,300
-0.01(-1.41%)
Feb 20, 2020
0.3625
0.3700
0.3460
0.3606
205,941
-0.00(-1.21%)
Feb 19, 2020
0.3798
0.3798
0.3521
0.3650
753,898
-0.01(-3.44%)
Feb 18, 2020
0.3900
0.3900
0.3661
0.3780
341,881
-0.01(-3.08%)
Feb 14, 2020
0.3952
0.4140
0.3801
0.3900
466,200
+0.01(+2.63%)
Feb 13, 2020
0.3910
0.4108
0.3700
0.3800
908,755
-0.02(-4.95%)
Feb 12, 2020
0.4200
0.4264
0.3900
0.3998
285,544
-0.01(-1.41%)
Feb 11, 2020
0.4121
0.4246
0.4011
0.4055
476,188
+0.01(+2.66%)
Feb 10, 2020
0.3920
0.4300
0.3863
0.3950
701,426
+0.01(+2.25%)
Feb 07, 2020
0.3870
0.3900
0.3463
0.3863
664,300
-0.00(-0.13%)
Feb 06, 2020
0.4014
0.4200
0.3780
0.3868
1,047,033
-0.03(-8.15%)
Feb 05, 2020
0.4124
0.4316
0.4100
0.4211
441,900
+0.00(+0.19%)
Feb 04, 2020
0.4000
0.4390
0.4000
0.4203
435,612
+0.02(+5.07%)
Feb 03, 2020
0.4310
0.4712
0.4000
0.4000
854,398
-0.04(-9.09%)
Jan 31, 2020
0.4875
0.4910
0.4352
0.4400
1,043,900
-0.04(-8.33%)
Jan 30, 2020
0.4540
0.4873
0.4411
0.4800
2,291,976
+0.01(+3.20%)
Jan 29, 2020
0.4550
0.4819
0.4379
0.4651
1,061,380
+0.02(+4.75%)
Jan 28, 2020
0.3923
0.4500
0.3923
0.4440
915,558
+0.04(+11.00%)
Jan 27, 2020
0.4150
0.4150
0.3759
0.4000
962,356
+0.00(+0.00%)
Jan 24, 2020
0.4420
0.4720
0.3775
0.4000
2,129,300
-0.04(-8.70%)
Jan 23, 2020
0.4900
0.5400
0.4233
0.4381
4,138,035
-0.06(-11.49%)
Jan 22, 2020
0.3850
0.5000
0.3810
0.4950
2,130,039
+0.11(+27.25%)
Jan 21, 2020
0.3690
0.4000
0.3595
0.3890
1,063,265
-0.00(-0.26%)
Jan 17, 2020
0.3500
0.4010
0.3400
0.3900
1,592,900
+0.05(+13.27%)
Jan 16, 2020
0.3390
0.3470
0.3200
0.3443
1,313,536
+0.02(+6.40%)
Jan 15, 2020
0.2870
0.3252
0.2870
0.3236
1,130,339
+0.03(+9.69%)
Jan 14, 2020
0.2890
0.2950
0.2680
0.2950
235,217
+0.01(+2.15%)
Jan 13, 2020
0.2760
0.3199
0.2760
0.2888
937,955
+0.03(+10.23%)
Jan 10, 2020
0.2760
0.2830
0.2600
0.2620
253,100
-0.01(-2.96%)
Jan 09, 2020
0.2595
0.2740
0.2545
0.2700
186,363
+0.01(+3.85%)
Jan 08, 2020
0.2720
0.2720
0.2500
0.2600
385,206
-0.01(-2.99%)
Jan 07, 2020
0.2700
0.2800
0.2617
0.2680
217,695
-0.00(-1.40%)
Jan 06, 2020
0.2800
0.2910
0.2530
0.2718
888,704
-0.01(-4.63%)
Jan 03, 2020
0.3120
0.3300
0.2701
0.2850
1,683,200
-0.03(-8.06%)
Jan 02, 2020
0.2400
0.3107
0.2240
0.3100
2,210,394
+0.08(+32.59%)
Dec 31, 2019
0.2199
0.2379
0.2130
0.2338
665,500
+0.01(+6.32%)
Dec 30, 2019
0.2120
0.2287
0.2113
0.2199
529,989
+0.00(+1.81%)
Dec 27, 2019
0.2008
0.2243
0.2000
0.2160
858,100
+0.00(+0.65%)
Dec 26, 2019
0.1965
0.2233
0.1965
0.2146
587,532
+0.01(+4.79%)
Dec 24, 2019
0.2150
0.2150
0.1980
0.2048
146,600
-0.00(-0.63%)
Dec 23, 2019
0.2220
0.2220
0.2030
0.2061
277,562
-0.01(-4.23%)
Dec 20, 2019
0.1880
0.2370
0.1880
0.2152
684,700
+0.02(+7.60%)
Dec 19, 2019
0.2000
0.2147
0.2000
0.2000
624,018
-0.01(-4.76%)
Dec 18, 2019
0.2100
0.2194
0.2041
0.2100
365,154
-0.01(-3.09%)
Dec 17, 2019
0.2400
0.2415
0.2100
0.2167
1,070,652
-0.01(-5.78%)
Dec 16, 2019
0.2220
0.2396
0.2220
0.2300
320,453
-0.00(-2.13%)
Dec 13, 2019
0.2385
0.2460
0.2250
0.2350
276,000
+0.00(+2.17%)
Dec 12, 2019
0.2250
0.2500
0.2200
0.2300
1,084,431
-0.01(-4.17%)
Dec 11, 2019
0.2475
0.2529
0.2350
0.2400
483,976
-0.01(-4.00%)
Dec 10, 2019
0.2375
0.2561
0.2350
0.2500
291,389
+0.00(+1.17%)
Dec 09, 2019
0.2390
0.2520
0.2390
0.2471
264,204
+0.00(+0.90%)
Dec 06, 2019
0.2285
0.2480
0.2285
0.2449
337,000
-0.00(-1.25%)
Dec 05, 2019
0.2414
0.2498
0.2330
0.2480
107,943
-0.00(-0.72%)
Dec 04, 2019
0.2670
0.2670
0.2450
0.2498
375,650
-0.01(-3.40%)
Dec 03, 2019
0.2600
0.2619
0.2450
0.2586
250,620
+0.00(+0.90%)
Dec 02, 2019
0.2500
0.2650
0.2500
0.2563
163,526
+0.00(+0.67%)
Nov 29, 2019
0.2612
0.2649
0.2500
0.2546
114,200
-0.01(-3.01%)
Nov 27, 2019
0.2565
0.2650
0.2500
0.2625
277,800
+0.00(+0.96%)
Nov 26, 2019
0.2820
0.2860
0.2558
0.2600
347,420
+0.00(+0.00%)
Nov 25, 2019
0.2599
0.2744
0.2599
0.2600
389,819
-0.01(-4.24%)
Nov 22, 2019
0.2750
0.2952
0.2700
0.2715
271,400
-0.02(-6.38%)
Nov 21, 2019
0.2751
0.2900
0.2634
0.2900
298,208
+0.02(+6.07%)
Nov 20, 2019
0.2540
0.2734
0.2502
0.2734
329,596
+0.01(+4.43%)
Nov 19, 2019
0.2435
0.2650
0.2360
0.2618
400,164
+0.00(+0.11%)
Nov 18, 2019
0.2773
0.2827
0.2600
0.2615
437,611
-0.03(-9.01%)
Nov 15, 2019
0.2650
0.2874
0.2650
0.2874
370,700
+0.00(+0.81%)
Nov 14, 2019
0.2974
0.2980
0.2786
0.2851
286,199
-0.01(-2.70%)
Nov 13, 2019
0.3100
0.3130
0.2900
0.2930
249,433
-0.01(-3.46%)
Nov 12, 2019
0.2900
0.3200
0.2760
0.3035
701,211
+0.02(+6.23%)
Nov 11, 2019
0.2720
0.2880
0.2720
0.2857
256,540
-0.00(-0.24%)
Nov 08, 2019
0.2745
0.2877
0.2690
0.2864
151,400
-0.00(-0.21%)
Nov 07, 2019
0.2893
0.2893
0.2700
0.2870
143,405
+0.00(+0.53%)
Nov 06, 2019
0.2775
0.2885
0.2700
0.2855
235,196
+0.00(+0.18%)
Nov 05, 2019
0.2780
0.2900
0.2780
0.2850
236,920
-0.00(-1.55%)
Nov 04, 2019
0.2872
0.2955
0.2745
0.2895
209,828
-0.00(-0.17%)
Nov 01, 2019
0.3070
0.3070
0.2822
0.2900
333,200
+0.00(+0.66%)
Oct 31, 2019
0.2871
0.2962
0.2799
0.2881
233,810
-0.00(-0.66%)
Oct 30, 2019
0.2902
0.2984
0.2800
0.2900
763,805
-0.01(-4.79%)
Oct 29, 2019
0.3050
0.3100
0.2931
0.3046
181,985
-0.00(-0.10%)
Oct 28, 2019
0.3012
0.3200
0.2960
0.3049
324,671
-0.00(-1.13%)
Oct 25, 2019
0.3137
0.3166
0.3000
0.3084
170,300
+0.01(+1.82%)
Oct 24, 2019
0.3005
0.3136
0.2945
0.3029
300,378
+0.00(+0.77%)
Oct 23, 2019
0.3050
0.3130
0.2991
0.3006
412,615
-0.01(-2.40%)
Oct 22, 2019
0.3195
0.3250
0.3080
0.3080
167,855
-0.01(-3.75%)
Oct 21, 2019
0.3190
0.3320
0.3050
0.3200
854,859
-0.00(-1.51%)
Oct 18, 2019
0.3322
0.3322
0.3100
0.3249
402,800
+0.01(+3.87%)
Oct 17, 2019
0.3210
0.3320
0.3100
0.3128
660,466
-0.00(-1.01%)
Oct 16, 2019
0.3450
0.3450
0.3000
0.3160
376,259
-0.01(-4.24%)
Oct 15, 2019
0.3370
0.3480
0.3220
0.3300
310,598
+0.01(+4.10%)
Oct 14, 2019
0.3020
0.3170
0.2600
0.3170
348,366
+0.02(+6.55%)
Oct 11, 2019
0.3100
0.3180
0.2813
0.2975
396,400
-0.01(-4.03%)
Oct 10, 2019
0.3350
0.3390
0.3000
0.3100
388,336
-0.02(-6.06%)
Oct 09, 2019
0.3500
0.3500
0.3235
0.3300
165,494
-0.01(-1.49%)
Oct 08, 2019
0.3260
0.3524
0.3260
0.3350
135,588
-0.01(-1.47%)
Oct 07, 2019
0.3410
0.3564
0.3350
0.3400
213,151
-0.00(-0.87%)
Oct 04, 2019
0.3500
0.3580
0.3357
0.3430
151,500
-0.01(-2.89%)
Oct 03, 2019
0.3427
0.3593
0.3360
0.3532
155,882
+0.01(+2.05%)
Oct 02, 2019
0.3600
0.3641
0.3105
0.3461
692,757
-0.00(-1.09%)
Oct 01, 2019
0.3600
0.3705
0.3446
0.3499
412,101
-0.01(-1.69%)
Sep 30, 2019
0.3453
0.3691
0.3453
0.3559
355,500
-0.00(-0.31%)
Sep 27, 2019
0.3604
0.3870
0.3550
0.3570
514,800
-0.02(-4.80%)
Sep 26, 2019
0.3800
0.3853
0.3640
0.3750
107,124
+0.01(+1.35%)
Sep 25, 2019
0.3862
0.3872
0.3600
0.3700
268,090
-0.02(-3.90%)
Sep 24, 2019
0.3850
0.4000
0.3815
0.3850
253,936
+0.00(+0.52%)
Sep 23, 2019
0.4014
0.4020
0.3810
0.3830
193,839
-0.02(-3.91%)
Sep 20, 2019
0.3970
0.4097
0.3888
0.3986
221,300
-0.00(-0.35%)
Sep 19, 2019
0.4020
0.4109
0.3870
0.4000
175,413
-0.01(-2.08%)
Sep 18, 2019
0.3970
0.4210
0.3897
0.4085
199,280
+0.01(+1.82%)
Sep 17, 2019
0.3930
0.4175
0.3884
0.4012
285,236
-0.01(-2.90%)
Sep 16, 2019
0.3930
0.4332
0.3860
0.4132
556,961
+0.04(+11.31%)
Sep 13, 2019
0.3830
0.3878
0.3598
0.3712
418,600
-0.02(-4.33%)
Sep 12, 2019
0.3650
0.3900
0.3618
0.3880
216,868
-0.00(-0.26%)
Sep 11, 2019
0.3745
0.4070
0.3730
0.3890
325,300
+0.01(+2.37%)
Sep 10, 2019
0.4700
0.4700
0.3729
0.3800
818,046
-0.09(-18.68%)
Sep 09, 2019
0.5150
0.5150
0.4615
0.4673
414,440
-0.05(-9.05%)
Sep 06, 2019
0.5320
0.5320
0.4706
0.5138
1,032,200
+0.01(+1.90%)
Sep 05, 2019
0.4550
0.5383
0.4500
0.5042
1,570,879
+0.05(+12.04%)
Sep 04, 2019
0.4130
0.4500
0.4000
0.4500
679,550
+0.05(+13.35%)
Sep 03, 2019
0.2941
0.3970
0.2941
0.3970
666,456
+0.06(+17.11%)
Aug 30, 2019
0.3400
0.3412
0.2928
0.3390
153,400
-0.01(-1.71%)
Aug 29, 2019
0.3430
0.3490
0.2803
0.3449
212,417
+0.03(+8.66%)
Aug 28, 2019
0.3300
0.3350
0.3100
0.3174
187,543
-0.01(-2.37%)
Aug 27, 2019
0.3512
0.3512
0.3246
0.3251
168,531
-0.01(-3.73%)
Aug 26, 2019
0.2910
0.3810
0.2820
0.3377
855,077
+0.04(+12.57%)
Aug 23, 2019
0.2875
0.3080
0.2850
0.3000
254,400
+0.00(+0.00%)
Aug 22, 2019
0.3010
0.3104
0.2980
0.3000
200,100
-0.01(-2.31%)
Aug 21, 2019
0.3029
0.3170
0.2966
0.3071
133,653
+0.00(+0.49%)
Aug 20, 2019
0.3000
0.3150
0.2983
0.3056
231,697
-0.00(-1.42%)
Aug 19, 2019
0.2999
0.3288
0.2981
0.3100
167,423
-0.01(-2.08%)
Aug 16, 2019
0.3000
0.3239
0.2930
0.3166
211,500
+0.02(+5.53%)
Aug 15, 2019
0.3010
0.3145
0.2900
0.3000
264,181
-0.01(-4.12%)
Aug 14, 2019
0.3300
0.3350
0.2941
0.3129
617,485
-0.03(-7.56%)
Aug 13, 2019
0.3260
0.3553
0.3260
0.3385
246,673
-0.01(-2.17%)
Aug 12, 2019
0.3669
0.3707
0.3300
0.3460
450,554
-0.02(-4.34%)
Aug 09, 2019
0.3600
0.3705
0.3521
0.3617
290,100
+0.00(+0.47%)
Aug 08, 2019
0.3500
0.3665
0.3500
0.3600
235,275
+0.00(+1.12%)
Aug 07, 2019
0.3730
0.3771
0.3503
0.3560
267,627
-0.02(-4.56%)
Aug 06, 2019
0.3870
0.3910
0.3673
0.3730
342,823
-0.03(-6.75%)
Aug 05, 2019
0.4000
0.4000
0.3700
0.4000
324,341
+0.01(+2.77%)
Aug 02, 2019
0.3800
0.3892
0.3663
0.3892
430,700
+0.01(+3.02%)
Aug 01, 2019
0.3910
0.3910
0.3684
0.3778
423,988
+0.00(+0.75%)
Jul 31, 2019
0.3718
0.3905
0.3699
0.3750
258,088
+0.00(+0.54%)
Jul 30, 2019
0.3660
0.3968
0.3660
0.3730
185,446
-0.02(-5.76%)
Jul 29, 2019
0.4090
0.4090
0.3771
0.3958
256,497
-0.00(-0.55%)
Jul 26, 2019
0.3795
0.4057
0.3740
0.3980
280,700
+0.00(+0.76%)
Jul 25, 2019
0.3850
0.4138
0.3793
0.3950
394,758
+0.00(+1.13%)
Jul 24, 2019
0.3875
0.3980
0.3750
0.3906
243,135
+0.00(+0.15%)
Jul 23, 2019
0.3847
0.4090
0.3847
0.3900
201,384
+0.00(+0.00%)
Jul 22, 2019
0.3934
0.4099
0.3871
0.3900
244,442
-0.01(-1.56%)
Jul 19, 2019
0.3960
0.4188
0.3900
0.3962
162,300
-0.01(-2.10%)
Jul 18, 2019
0.4070
0.4350
0.4000
0.4047
426,648
-0.02(-4.44%)
Jul 17, 2019
0.3920
0.4595
0.3920
0.4235
333,908
+0.02(+5.87%)
Jul 16, 2019
0.4050
0.4068
0.3861
0.4000
195,492
+0.00(+0.20%)
Jul 15, 2019
0.3897
0.4130
0.3889
0.3992
190,560
+0.01(+1.35%)
Jul 12, 2019
0.3880
0.4130
0.3811
0.3939
265,500
-0.01(-1.53%)
Jul 11, 2019
0.4000
0.4161
0.3880
0.4000
289,631
+0.00(+0.00%)
Jul 10, 2019
0.4000
0.4100
0.3900
0.4000
516,878
-0.00(-0.30%)
Jul 09, 2019
0.4132
0.4200
0.3900
0.4012
589,400
-0.02(-5.13%)
Jul 08, 2019
0.4300
0.4384
0.4018
0.4229
284,518
-0.01(-1.47%)
Jul 05, 2019
0.4340
0.4430
0.4150
0.4292
436,900
-0.02(-5.04%)
Jul 03, 2019
0.4450
0.4640
0.4450
0.4520
117,000
+0.00(+0.44%)
Jul 02, 2019
0.4585
0.4880
0.4481
0.4500
322,603
-0.03(-6.05%)
Jul 01, 2019
0.5030
0.5059
0.4571
0.4790
131,643
+0.01(+2.20%)
Jun 28, 2019
0.4600
0.4750
0.4500
0.4687
150,000
+0.00(+0.24%)
Jun 27, 2019
0.4628
0.4762
0.4500
0.4676
305,104
+0.00(+0.99%)
Jun 26, 2019
0.4730
0.4940
0.4530
0.4630
203,481
-0.01(-2.73%)
Jun 25, 2019
0.4701
0.5000
0.4571
0.4760
285,765
+0.01(+1.38%)
Jun 24, 2019
0.4675
0.4800
0.4592
0.4695
268,017
+0.02(+4.33%)
Jun 21, 2019
0.4775
0.4794
0.4500
0.4500
207,800
-0.02(-3.85%)
Jun 20, 2019
0.5031
0.5031
0.4670
0.4680
325,707
-0.01(-2.44%)
Jun 19, 2019
0.4757
0.4900
0.4621
0.4797
228,058
+0.00(+1.03%)
Jun 18, 2019
0.4620
0.4900
0.4603
0.4748
264,690
+0.01(+1.15%)
Jun 17, 2019
0.4829
0.4942
0.4600
0.4694
534,876
-0.02(-4.20%)
Jun 14, 2019
0.5320
0.5320
0.4800
0.4900
478,100
-0.02(-3.07%)
Jun 13, 2019
0.5007
0.5350
0.4870
0.5055
416,015
+0.01(+2.64%)
Jun 12, 2019
0.5287
0.5315
0.4900
0.4925
549,890
-0.04(-7.08%)
Jun 11, 2019
0.5470
0.5602
0.5175
0.5300
543,006
-0.02(-3.64%)
Jun 10, 2019
0.5939
0.5939
0.5482
0.5500
404,566
-0.03(-5.17%)
Jun 07, 2019
0.5620
0.5990
0.5600
0.5800
327,700
+0.01(+1.75%)
Jun 06, 2019
0.5700
0.5990
0.5512
0.5700
187,345
-0.00(-0.52%)
Jun 05, 2019
0.6000
0.6100
0.5720
0.5730
353,608
-0.03(-4.50%)
Jun 04, 2019
0.5340
0.6079
0.5340
0.6000
603,465
+0.04(+7.16%)
Jun 03, 2019
0.5880
0.6000
0.5065
0.5599
1,077,347
-0.09(-13.86%)
May 31, 2019
0.6765
0.6830
0.6266
0.6500
542,300
-0.03(-4.41%)
May 30, 2019
0.6600
0.7092
0.6450
0.6800
959,532
+0.02(+3.03%)
May 29, 2019
0.6800
0.6850
0.6324
0.6600
523,188
+0.00(+0.61%)
May 28, 2019
0.6420
0.6700
0.6300
0.6560
1,333,582
+0.04(+5.81%)
May 24, 2019
0.5950
0.6458
0.5950
0.6200
475,400
+0.03(+5.82%)
May 23, 2019
0.6050
0.6410
0.5734
0.5859
757,498
-0.06(-9.28%)
May 22, 2019
0.5770
0.6695
0.5510
0.6458
1,349,556
+0.09(+16.78%)
May 21, 2019
0.5500
0.5536
0.5274
0.5530
340,809
+0.00(+0.56%)
May 20, 2019
0.5601
0.5601
0.5275
0.5499
230,012
+0.01(+2.79%)
May 17, 2019
0.5420
0.5470
0.5219
0.5350
547,600
-0.00(-0.83%)
May 16, 2019
0.5360
0.5515
0.5263
0.5395
215,788
+0.01(+1.58%)
May 15, 2019
0.5580
0.5601
0.5300
0.5311
262,786
-0.00(-0.73%)
May 14, 2019
0.5155
0.5575
0.5138
0.5350
357,646
+0.02(+3.58%)
May 13, 2019
0.5500
0.5530
0.5164
0.5165
518,642
-0.03(-6.09%)
May 10, 2019
0.5586
0.5586
0.5295
0.5500
417,200
+0.01(+1.05%)
May 09, 2019
0.5626
0.5626
0.5303
0.5443
384,901
-0.01(-1.93%)
May 08, 2019
0.5470
0.5695
0.5400
0.5550
201,705
+0.01(+1.46%)
May 07, 2019
0.5600
0.5630
0.5395
0.5470
364,595
-0.00(-0.55%)
May 06, 2019
0.5580
0.5683
0.5375
0.5500
386,965
-0.01(-2.48%)
May 03, 2019
0.5435
0.5864
0.5401
0.5640
454,800
+0.00(+0.71%)
May 02, 2019
0.5836
0.5970
0.5473
0.5600
500,024
+0.00(+0.00%)
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.