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
American Lithium Corp
(OP:
LIACF
)
2.900
UNCHANGED
Last Price
Updated: 3:59 PM EST, Jan 9, 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 (%)
Jun 30, 2022
1.420
1.465
1.400
1.440
171,808
-0.04(-2.70%)
Jun 29, 2022
1.510
1.620
1.450
1.480
446,616
-0.15(-9.20%)
Jun 28, 2022
1.670
1.780
1.590
1.630
322,330
-0.04(-2.40%)
Jun 27, 2022
1.550
1.700
1.500
1.670
237,886
+0.14(+9.15%)
Jun 24, 2022
1.450
1.580
1.450
1.530
139,073
+0.02(+1.32%)
Jun 23, 2022
1.530
1.560
1.460
1.510
188,608
-0.01(-0.98%)
Jun 22, 2022
1.620
1.620
1.520
1.525
176,313
-0.05(-2.87%)
Jun 21, 2022
1.690
1.750
1.560
1.570
423,132
+0.12(+8.28%)
Jun 17, 2022
1.410
1.460
1.360
1.450
219,095
+0.05(+3.79%)
Jun 16, 2022
1.530
1.550
1.390
1.397
446,022
-0.14(-9.29%)
Jun 15, 2022
1.500
1.600
1.500
1.540
332,293
-0.02(-1.06%)
Jun 14, 2022
1.670
1.680
1.540
1.556
603,378
-0.14(-8.44%)
Jun 13, 2022
1.730
1.760
1.650
1.700
520,156
-0.20(-10.53%)
Jun 10, 2022
1.970
1.970
1.830
1.900
439,216
-0.07(-3.55%)
Jun 09, 2022
2.090
2.090
1.920
1.970
317,925
-0.08(-3.93%)
Jun 08, 2022
2.110
2.125
2.050
2.050
159,425
-0.06(-2.82%)
Jun 07, 2022
2.080
2.110
2.040
2.110
200,407
+0.01(+0.47%)
Jun 06, 2022
2.110
2.240
2.090
2.100
148,822
-0.01(-0.47%)
Jun 03, 2022
2.200
2.200
2.090
2.110
147,382
-0.05(-2.41%)
Jun 02, 2022
2.020
2.190
2.010
2.162
226,982
+0.12(+5.99%)
Jun 01, 2022
2.200
2.200
2.010
2.040
499,888
-0.12(-5.56%)
May 31, 2022
2.260
2.280
2.112
2.160
293,329
-0.11(-4.85%)
May 27, 2022
2.230
2.310
2.230
2.270
242,198
+0.02(+0.89%)
May 26, 2022
2.062
2.300
1.970
2.250
326,294
+0.20(+9.75%)
May 25, 2022
2.000
2.080
2.000
2.050
166,120
+0.01(+0.50%)
May 24, 2022
2.070
2.220
2.020
2.040
289,567
-0.10(-4.90%)
May 23, 2022
2.200
2.200
2.000
2.145
210,819
+0.04(+1.66%)
May 20, 2022
2.235
2.235
2.047
2.110
261,052
-0.07(-3.21%)
May 19, 2022
2.010
2.200
2.010
2.180
309,263
+0.09(+4.46%)
May 18, 2022
2.290
2.290
2.060
2.087
298,419
-0.16(-7.24%)
May 17, 2022
2.220
2.262
2.190
2.250
262,003
+0.12(+5.63%)
May 16, 2022
2.050
2.180
2.050
2.130
280,974
+0.02(+0.95%)
May 13, 2022
1.880
2.150
1.880
2.110
287,493
+0.18(+9.61%)
May 12, 2022
2.020
2.070
1.900
1.925
651,283
-0.17(-8.25%)
May 11, 2022
2.320
2.320
2.080
2.098
423,365
-0.07(-3.32%)
May 10, 2022
2.340
2.350
2.070
2.170
543,943
-0.02(-0.91%)
May 09, 2022
2.480
2.480
2.160
2.190
757,483
-0.26(-10.61%)
May 06, 2022
2.420
2.510
2.372
2.450
207,775
-0.06(-2.39%)
May 05, 2022
2.750
2.790
2.440
2.510
386,438
-0.12(-4.57%)
May 04, 2022
2.405
2.670
2.400
2.630
284,426
+0.21(+8.90%)
May 03, 2022
2.520
2.520
2.340
2.415
173,668
+0.00(+0.21%)
May 02, 2022
2.460
2.540
2.350
2.410
457,829
-0.13(-5.12%)
Apr 29, 2022
2.550
2.690
2.450
2.540
325,123
-0.01(-0.39%)
Apr 28, 2022
2.300
2.550
2.300
2.550
274,612
+0.21(+9.07%)
Apr 27, 2022
2.400
2.510
2.300
2.338
497,414
-0.04(-1.76%)
Apr 26, 2022
2.550
2.550
2.360
2.380
223,790
-0.16(-6.30%)
Apr 25, 2022
2.500
2.555
2.340
2.540
381,799
-0.05(-1.93%)
Apr 22, 2022
2.700
2.770
2.550
2.590
387,809
-0.18(-6.50%)
Apr 21, 2022
2.850
3.000
2.740
2.770
428,185
-0.18(-6.10%)
Apr 20, 2022
2.950
3.000
2.860
2.950
183,696
+0.03(+1.03%)
Apr 19, 2022
2.850
2.920
2.800
2.920
192,014
+0.07(+2.46%)
Apr 18, 2022
2.950
2.950
2.800
2.850
271,407
-0.05(-1.86%)
Apr 14, 2022
3.000
3.000
2.860
2.904
206,782
-0.06(-1.90%)
Apr 13, 2022
2.867
3.000
2.867
2.960
229,993
+0.06(+2.07%)
Apr 12, 2022
2.880
3.000
2.860
2.900
226,684
+0.00(+0.00%)
Apr 11, 2022
2.990
3.030
2.810
2.900
427,859
-0.12(-3.97%)
Apr 08, 2022
3.120
3.140
2.996
3.020
216,503
-0.10(-3.05%)
Apr 07, 2022
3.100
3.140
2.970
3.115
493,583
+0.11(+3.49%)
Apr 06, 2022
3.210
3.210
2.933
3.010
675,535
-0.18(-5.64%)
Apr 05, 2022
3.450
3.485
3.160
3.190
495,844
-0.19(-5.62%)
Apr 04, 2022
3.340
3.480
3.340
3.380
550,430
-0.01(-0.29%)
Apr 01, 2022
3.450
3.500
3.280
3.390
484,481
+0.03(+0.89%)
Mar 31, 2022
3.300
3.360
3.230
3.360
557,349
+0.13(+4.02%)
Mar 30, 2022
3.050
3.250
2.952
3.230
595,731
+0.10(+3.19%)
Mar 29, 2022
3.220
3.250
3.040
3.130
349,134
-0.03(-0.95%)
Mar 28, 2022
3.250
3.290
3.100
3.160
403,325
-0.04(-1.25%)
Mar 25, 2022
3.150
3.210
3.130
3.200
397,031
+0.15(+4.92%)
Mar 24, 2022
3.041
3.150
3.000
3.050
392,642
+0.08(+2.71%)
Mar 23, 2022
3.130
3.180
2.950
2.970
671,211
-0.12(-3.90%)
Mar 22, 2022
2.900
3.140
2.855
3.090
638,241
+0.24(+8.42%)
Mar 21, 2022
2.720
2.870
2.695
2.850
760,367
+0.18(+6.72%)
Mar 18, 2022
2.710
2.720
2.565
2.671
527,997
+0.08(+3.11%)
Mar 17, 2022
2.480
2.600
2.404
2.590
354,656
+0.16(+6.58%)
Mar 16, 2022
2.240
2.478
2.240
2.430
216,343
+0.14(+5.93%)
Mar 15, 2022
2.420
2.420
2.200
2.294
221,209
+0.05(+2.09%)
Mar 14, 2022
2.210
2.331
2.200
2.247
227,405
-0.09(-3.97%)
Mar 11, 2022
2.360
2.435
2.330
2.340
241,258
-0.07(-2.90%)
Mar 10, 2022
2.450
2.580
2.370
2.410
232,277
-0.01(-0.41%)
Mar 09, 2022
2.510
2.510
2.250
2.420
407,260
+0.15(+6.84%)
Mar 08, 2022
2.140
2.310
2.110
2.265
700,507
+0.06(+2.49%)
Mar 07, 2022
2.400
2.400
2.140
2.210
549,968
-0.12(-5.15%)
Mar 04, 2022
2.500
2.500
2.309
2.330
433,749
-0.15(-6.05%)
Mar 03, 2022
2.640
2.650
2.480
2.480
171,540
-0.14(-5.34%)
Mar 02, 2022
2.430
2.675
2.410
2.620
206,966
+0.17(+6.94%)
Mar 01, 2022
2.540
2.870
2.420
2.450
273,189
-0.13(-5.04%)
Feb 28, 2022
2.490
2.840
2.490
2.580
234,417
+0.03(+1.17%)
Feb 25, 2022
2.360
2.550
2.340
2.550
351,206
+0.17(+7.08%)
Feb 24, 2022
2.200
2.410
2.100
2.381
592,258
+0.01(+0.49%)
Feb 23, 2022
2.350
2.520
2.350
2.370
251,938
-0.02(-0.84%)
Feb 22, 2022
2.500
2.690
2.310
2.390
719,536
-0.25(-9.47%)
Feb 18, 2022
2.640
0
+0.00(+0.00%)
Feb 17, 2022
2.680
2.810
2.629
2.640
677,052
-0.17(-6.05%)
Feb 16, 2022
3.050
3.100
2.780
2.810
239,392
-0.03(-1.06%)
Feb 15, 2022
2.690
3.030
2.660
2.840
238,318
+0.09(+3.28%)
Feb 14, 2022
2.610
2.788
2.600
2.750
394,672
-0.06(-2.01%)
Feb 11, 2022
3.200
3.200
2.800
2.807
410,139
-0.15(-5.19%)
Feb 10, 2022
2.840
3.050
2.830
2.960
554,336
+0.19(+6.86%)
Feb 09, 2022
2.640
2.800
2.640
2.770
205,754
+0.08(+2.97%)
Feb 08, 2022
2.580
2.760
2.580
2.690
214,897
+0.02(+0.75%)
Feb 07, 2022
2.935
2.965
2.640
2.670
307,311
-0.05(-1.84%)
Feb 04, 2022
2.530
2.849
2.530
2.720
362,558
+0.08(+3.03%)
Feb 03, 2022
2.900
2.640
481,869
-0.32(-10.81%)
Feb 02, 2022
2.950
3.290
2.900
2.960
440,814
-0.02(-0.67%)
Feb 01, 2022
3.000
3.000
2.680
2.980
418,289
+0.25(+9.16%)
Jan 31, 2022
2.610
2.770
2.530
2.730
307,411
+0.12(+4.80%)
Jan 28, 2022
2.480
2.635
2.480
2.605
163,298
+0.08(+3.37%)
Jan 27, 2022
2.910
2.910
2.500
2.520
440,463
-0.05(-1.95%)
Jan 26, 2022
2.480
2.780
2.480
2.570
559,681
+0.09(+3.63%)
Jan 25, 2022
2.280
2.590
2.100
2.480
878,257
+0.22(+9.73%)
Jan 24, 2022
2.150
2.280
2.010
2.260
1,378,636
-0.22(-8.87%)
Jan 21, 2022
2.650
2.670
2.370
2.480
952,048
-0.08(-3.14%)
Jan 20, 2022
2.500
2.880
2.440
2.561
614,036
+0.09(+3.66%)
Jan 19, 2022
2.410
2.620
2.380
2.470
763,514
-0.15(-5.80%)
Jan 18, 2022
2.700
2.710
2.600
2.622
1,063,867
-0.33(-11.12%)
Jan 14, 2022
2.950
0
-0.10(-3.28%)
Jan 13, 2022
3.200
3.200
3.020
3.050
394,680
-0.18(-5.57%)
Jan 12, 2022
3.270
3.325
3.150
3.230
275,933
+0.01(+0.31%)
Jan 11, 2022
3.080
3.430
3.080
3.220
490,373
+0.14(+4.55%)
Jan 10, 2022
3.210
3.290
2.880
3.080
773,240
-0.17(-5.23%)
Jan 07, 2022
3.350
3.560
3.200
3.250
172,582
-0.05(-1.51%)
Jan 06, 2022
3.200
3.318
3.100
3.300
358,386
+0.08(+2.48%)
Jan 05, 2022
3.760
3.760
3.220
3.220
480,193
-0.38(-10.56%)
Jan 04, 2022
3.400
3.600
3.397
3.600
340,937
+0.12(+3.45%)
Jan 03, 2022
3.380
3.540
3.020
3.480
241,961
+0.13(+3.88%)
Dec 31, 2021
3.390
3.390
3.279
3.350
301,205
-0.02(-0.59%)
Dec 30, 2021
3.250
3.480
3.250
3.370
283,898
-0.07(-2.03%)
Dec 29, 2021
3.580
3.580
3.330
3.440
353,245
-0.16(-4.44%)
Dec 28, 2021
3.660
3.710
3.580
3.600
377,007
-0.05(-1.37%)
Dec 27, 2021
3.680
3.755
3.500
3.650
369,807
+0.19(+5.49%)
Dec 23, 2021
3.300
3.605
3.249
3.460
423,054
+0.20(+6.12%)
Dec 22, 2021
3.150
3.415
3.150
3.260
391,184
+0.11(+3.51%)
Dec 21, 2021
3.010
3.160
3.010
3.150
309,319
+0.06(+1.83%)
Dec 20, 2021
3.080
3.100
2.970
3.094
533,287
-0.15(-4.54%)
Dec 17, 2021
3.030
3.450
3.030
3.240
337,261
-0.02(-0.60%)
Dec 16, 2021
3.810
3.810
3.232
3.260
397,592
-0.14(-4.12%)
Dec 15, 2021
3.300
3.450
3.045
3.400
1,164,264
-0.03(-0.87%)
Dec 14, 2021
3.550
3.750
3.310
3.430
886,173
-0.26(-7.17%)
Dec 13, 2021
3.970
4.140
3.570
3.695
456,266
-0.21(-5.26%)
Dec 10, 2021
3.670
4.050
3.670
3.900
253,674
+0.23(+6.41%)
Dec 09, 2021
4.150
4.150
3.650
3.665
267,553
-0.28(-7.18%)
Dec 08, 2021
3.880
4.110
3.780
3.949
280,933
+0.06(+1.50%)
Dec 07, 2021
3.800
3.910
3.768
3.890
483,908
+0.29(+8.01%)
Dec 06, 2021
3.500
3.500
3.370
3.602
608,857
-0.07(-1.89%)
Dec 03, 2021
3.700
4.120
3.380
3.671
1,302,012
-0.22(-5.63%)
Dec 02, 2021
4.020
4.160
3.760
3.890
872,422
-0.06(-1.61%)
Dec 01, 2021
4.300
4.350
3.910
3.954
845,555
-0.29(-6.76%)
Nov 30, 2021
4.130
4.450
4.130
4.240
417,005
-0.21(-4.72%)
Nov 29, 2021
4.560
4.560
4.120
4.450
523,113
+0.06(+1.37%)
Nov 26, 2021
4.350
4.400
4.150
4.390
362,062
-0.01(-0.23%)
Nov 24, 2021
4.540
4.540
4.243
4.400
324,689
+0.55(+14.29%)
Nov 23, 2021
4.225
4.500
3.850
3.850
798,604
-0.50(-11.44%)
Nov 22, 2021
4.640
4.640
4.220
4.348
702,371
-0.17(-3.82%)
Nov 19, 2021
4.230
4.520
4.150
4.520
662,974
+0.29(+6.86%)
Nov 18, 2021
4.650
4.327
4.150
4.230
1,816,114
-0.36(-7.85%)
Nov 17, 2021
4.630
4.895
4.500
4.590
817,802
-0.08(-1.71%)
Nov 16, 2021
5.000
5.000
4.534
4.670
703,958
-0.13(-2.71%)
Nov 15, 2021
4.910
4.990
4.400
4.800
1,865,879
+0.04(+0.84%)
Nov 12, 2021
4.380
4.770
4.140
4.760
1,606,020
+0.64(+15.53%)
Nov 11, 2021
3.760
4.170
3.760
4.120
1,346,829
+0.28(+7.37%)
Nov 10, 2021
3.850
3.837
991,033
-0.14(-3.59%)
Nov 09, 2021
4.110
4.110
3.710
3.980
1,182,697
+0.53(+15.36%)
Nov 08, 2021
3.825
3.980
3.290
3.450
2,245,558
-0.37(-9.69%)
Nov 05, 2021
4.120
4.120
3.732
3.820
1,679,367
-0.26(-6.37%)
Nov 04, 2021
3.810
4.170
3.770
4.080
1,582,669
+0.32(+8.53%)
Nov 03, 2021
3.770
3.850
3.560
3.760
1,150,651
+0.09(+2.44%)
Nov 02, 2021
3.700
3.970
3.529
3.670
2,117,576
+0.02(+0.55%)
Nov 01, 2021
3.460
3.730
3.550
3.650
2,189,610
+0.42(+13.00%)
Oct 29, 2021
3.100
3.330
3.090
3.230
2,153,245
+0.20(+6.60%)
Oct 28, 2021
2.640
3.040
2.640
3.030
1,809,198
+0.51(+20.24%)
Oct 27, 2021
2.570
2.650
2.460
2.520
429,907
-0.05(-1.95%)
Oct 26, 2021
2.440
2.570
603,075
+0.15(+6.20%)
Oct 25, 2021
2.400
2.460
2.370
2.420
499,319
+0.05(+2.15%)
Oct 22, 2021
2.390
2.450
2.300
2.369
685,725
+0.07(+3.00%)
Oct 21, 2021
2.460
2.485
2.190
2.300
1,512,714
-0.25(-9.77%)
Oct 20, 2021
2.670
2.680
2.380
2.549
861,739
-0.09(-3.45%)
Oct 19, 2021
2.630
2.690
2.590
2.640
529,924
+0.04(+1.54%)
Oct 18, 2021
2.530
2.670
2.500
2.600
964,280
+0.16(+6.56%)
Oct 15, 2021
2.380
2.460
2.380
2.440
873,103
+0.07(+2.95%)
Oct 14, 2021
2.330
2.420
2.240
2.370
780,615
+0.06(+2.60%)
Oct 13, 2021
2.220
2.380
2.220
2.310
1,555,387
+0.09(+4.05%)
Oct 12, 2021
2.060
2.270
2.050
2.220
1,246,183
+0.14(+6.73%)
Oct 11, 2021
2.000
2.100
1.950
2.080
905,810
+0.10(+5.05%)
Oct 08, 2021
2.000
2.026
1.950
1.980
127,536
+0.03(+1.54%)
Oct 07, 2021
1.990
2.033
1.930
1.950
320,283
+0.00(+0.05%)
Oct 06, 2021
1.970
2.000
1.920
1.949
321,692
-0.10(-4.93%)
Oct 05, 2021
1.890
2.100
1.890
2.050
617,500
+0.16(+8.64%)
Oct 04, 2021
1.920
1.920
1.828
1.887
261,717
-0.04(-2.22%)
Oct 01, 2021
1.960
2.000
1.890
1.930
192,123
-0.03(-1.54%)
Sep 30, 2021
1.900
2.000
1.890
1.960
215,059
+0.06(+3.16%)
Sep 29, 2021
1.975
1.985
1.880
1.900
197,900
-0.01(-0.29%)
Sep 28, 2021
1.950
1.950
1.831
1.905
232,032
-0.04(-2.28%)
Sep 27, 2021
1.920
1.980
1.920
1.950
220,868
+0.04(+1.91%)
Sep 24, 2021
2.090
2.090
1.880
1.913
280,328
-0.09(-4.33%)
Sep 23, 2021
1.940
2.030
1.940
2.000
245,955
+0.02(+1.01%)
Sep 22, 2021
1.980
2.170
1.960
1.980
293,328
-0.08(-3.88%)
Sep 21, 2021
1.845
2.063
1.730
2.060
461,881
+0.32(+18.39%)
Sep 20, 2021
1.920
1.920
1.720
1.740
728,580
-0.23(-11.51%)
Sep 17, 2021
2.110
2.110
1.940
1.966
296,474
-0.05(-2.36%)
Sep 16, 2021
2.180
2.180
1.985
2.014
324,356
-0.05(-2.23%)
Sep 15, 2021
2.010
2.073
1.880
2.060
333,525
+0.16(+8.42%)
Sep 14, 2021
2.210
2.210
1.900
1.900
464,261
-0.15(-7.32%)
Sep 13, 2021
2.030
2.170
2.001
2.050
357,469
+0.05(+2.50%)
Sep 10, 2021
2.140
2.208
2.000
2.000
482,175
-0.13(-6.19%)
Sep 09, 2021
1.900
2.220
1.900
2.132
585,824
+0.14(+7.14%)
Sep 08, 2021
2.100
2.160
1.950
1.990
664,645
-0.16(-7.44%)
Sep 07, 2021
2.160
2.310
2.100
2.150
551,287
-0.16(-6.93%)
Sep 03, 2021
2.120
2.340
2.050
2.310
959,126
+0.11(+5.00%)
Sep 02, 2021
2.310
2.405
2.070
2.200
1,696,596
+0.03(+1.38%)
Sep 01, 2021
1.790
2.180
1.790
2.170
2,213,404
+0.49(+29.17%)
Aug 31, 2021
1.745
1.799
1.640
1.680
458,351
-0.06(-3.45%)
Aug 30, 2021
1.800
1.900
1.700
1.740
531,728
-0.07(-3.89%)
Aug 27, 2021
1.900
2.000
1.750
1.810
1,265,115
-0.01(-0.52%)
Aug 26, 2021
1.550
1.950
1.540
1.820
1,999,116
+0.27(+17.42%)
Aug 25, 2021
1.570
1.590
1.380
1.550
592,040
+0.11(+7.32%)
Aug 24, 2021
1.320
1.452
1.300
1.444
406,430
+0.12(+9.42%)
Aug 23, 2021
1.250
1.320
1.250
1.320
365,821
+0.07(+5.60%)
Aug 20, 2021
1.250
1.359
1.250
1.250
210,163
+0.00(+0.00%)
Aug 19, 2021
1.210
1.330
1.210
1.250
407,350
-0.04(-3.03%)
Aug 18, 2021
1.310
1.323
1.245
1.289
214,887
-0.00(-0.07%)
Aug 17, 2021
1.310
1.390
1.260
1.290
414,380
-0.04(-3.01%)
Aug 16, 2021
1.300
1.470
1.300
1.330
510,286
-0.07(-5.00%)
Aug 13, 2021
1.500
1.680
1.360
1.400
577,090
-0.09(-5.86%)
Aug 12, 2021
1.260
1.490
1.260
1.487
570,958
+0.19(+14.39%)
Aug 11, 2021
1.300
1.320
1.280
1.300
215,943
-0.02(-1.52%)
Aug 10, 2021
1.360
1.360
1.290
1.320
395,869
-0.02(-1.49%)
Aug 09, 2021
1.275
1.366
1.270
1.340
293,235
+0.01(+0.75%)
Aug 06, 2021
1.425
1.469
1.320
1.330
235,174
-0.01(-0.71%)
Aug 05, 2021
1.380
1.380
1.210
1.339
541,749
+0.10(+7.98%)
Aug 04, 2021
1.290
1.293
1.230
1.240
343,172
-0.02(-1.32%)
Aug 03, 2021
1.355
1.360
1.240
1.257
352,777
-0.04(-3.30%)
Aug 02, 2021
1.300
1.340
1.250
1.300
672,662
-0.04(-2.77%)
Jul 30, 2021
1.310
1.370
1.310
1.337
165,156
-0.01(-0.96%)
Jul 29, 2021
1.300
1.380
1.289
1.350
209,343
+0.05(+3.85%)
Jul 28, 2021
1.330
1.330
1.250
1.300
133,065
+0.03(+2.65%)
Jul 27, 2021
1.260
1.310
1.250
1.266
198,472
-0.04(-3.32%)
Jul 26, 2021
1.250
1.350
1.250
1.310
267,459
+0.02(+1.54%)
Jul 23, 2021
1.340
1.340
1.250
1.290
221,330
+0.01(+0.79%)
Jul 22, 2021
1.360
1.360
1.240
1.280
347,641
+0.00(+0.00%)
Jul 21, 2021
1.310
1.370
1.270
1.280
521,396
-0.03(-2.29%)
Jul 20, 2021
1.450
1.450
1.260
1.310
223,387
+0.05(+3.97%)
Jul 19, 2021
1.300
1.301
1.200
1.260
928,692
-0.09(-6.89%)
Jul 16, 2021
1.320
1.460
1.310
1.353
455,857
-0.04(-2.65%)
Jul 15, 2021
1.385
1.420
1.320
1.390
439,929
-0.00(-0.25%)
Jul 14, 2021
1.450
1.550
1.390
1.393
354,748
-0.09(-5.84%)
Jul 13, 2021
1.575
1.630
1.410
1.480
572,226
-0.08(-5.13%)
Jul 12, 2021
1.500
1.600
1.450
1.560
394,897
+0.05(+3.31%)
Jul 09, 2021
1.470
1.520
1.340
1.510
515,327
+0.13(+9.72%)
Jul 08, 2021
1.320
1.411
1.320
1.376
288,780
-0.04(-3.10%)
Jul 07, 2021
1.530
1.615
1.400
1.420
382,821
-0.11(-7.17%)
Jul 06, 2021
1.730
1.750
1.500
1.530
1,010,669
-0.11(-6.99%)
Jul 02, 2021
1.580
1.650
1.550
1.645
770,532
+0.07(+4.78%)
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.