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, 2021
1.400
1.500
1.400
1.490
566,780
+0.09(+6.43%)
Jun 29, 2021
1.395
1.430
1.325
1.400
573,914
+0.07(+5.26%)
Jun 28, 2021
1.270
1.354
1.230
1.330
454,188
+0.06(+4.72%)
Jun 25, 2021
1.260
1.273
1.230
1.270
242,047
+0.03(+2.42%)
Jun 24, 2021
1.240
1.290
1.230
1.240
441,652
-0.04(-3.13%)
Jun 23, 2021
1.250
1.286
1.230
1.280
332,249
+0.03(+2.40%)
Jun 22, 2021
1.210
1.270
1.210
1.250
298,265
+0.01(+0.81%)
Jun 21, 2021
1.215
1.270
1.210
1.240
409,715
-0.02(-1.59%)
Jun 18, 2021
1.300
1.300
1.230
1.260
330,014
-0.01(-0.79%)
Jun 17, 2021
1.220
1.280
1.210
1.270
556,527
+0.01(+1.08%)
Jun 16, 2021
1.300
1.300
1.250
1.256
431,845
-0.04(-3.09%)
Jun 15, 2021
1.360
1.360
1.270
1.296
342,468
-0.00(-0.27%)
Jun 14, 2021
1.400
1.400
1.300
1.300
483,829
-0.08(-5.80%)
Jun 11, 2021
1.590
1.590
1.350
1.380
401,024
-0.06(-3.93%)
Jun 10, 2021
1.440
1.600
1.430
1.436
517,383
-0.00(-0.25%)
Jun 09, 2021
1.250
1.440
1.250
1.440
1,079,168
+0.11(+8.27%)
Jun 08, 2021
1.400
1.430
1.260
1.330
1,261,242
-0.10(-6.99%)
Jun 07, 2021
1.465
1.510
1.410
1.430
624,586
-0.07(-4.60%)
Jun 04, 2021
1.440
1.513
1.440
1.499
589,332
+0.02(+1.61%)
Jun 03, 2021
1.520
1.560
1.470
1.475
680,505
-0.08(-5.11%)
Jun 02, 2021
1.600
1.600
1.510
1.555
382,864
+0.01(+0.53%)
Jun 01, 2021
1.490
1.582
1.460
1.546
561,488
+0.07(+4.49%)
May 28, 2021
1.500
1.520
1.400
1.480
939,180
-0.01(-0.67%)
May 27, 2021
1.530
1.550
1.490
1.490
568,859
-0.05(-3.08%)
May 26, 2021
1.570
1.590
1.510
1.537
933,203
-0.05(-3.31%)
May 25, 2021
1.635
1.661
1.580
1.590
502,638
-0.07(-4.22%)
May 24, 2021
1.715
1.780
1.630
1.660
301,100
-0.01(-0.48%)
May 21, 2021
1.740
1.755
1.640
1.668
495,946
-0.07(-4.14%)
May 20, 2021
1.670
1.780
1.670
1.740
367,698
-0.05(-2.79%)
May 19, 2021
1.770
1.750
1.734
1.790
234,049
-0.01(-0.53%)
May 18, 2021
1.780
1.810
1.750
1.800
462,567
+0.05(+2.86%)
May 17, 2021
1.720
1.870
1.720
1.750
412,962
+0.06(+3.52%)
May 14, 2021
1.610
1.750
1.610
1.690
423,678
+0.08(+4.97%)
May 13, 2021
1.800
1.800
1.550
1.610
1,322,480
-0.13(-7.47%)
May 12, 2021
1.690
1.800
1.677
1.740
647,780
-0.03(-1.48%)
May 10, 2021
1.766
1.766
1.766
0
+0.02(+0.92%)
May 07, 2021
1.740
1.790
1.720
1.750
360,330
+0.01(+0.57%)
May 06, 2021
1.820
1.820
1.720
1.740
688,020
-0.06(-3.33%)
May 05, 2021
1.725
1.810
1.700
1.800
555,664
+0.10(+5.73%)
May 04, 2021
1.720
1.750
1.640
1.702
464,066
-0.02(-0.99%)
May 03, 2021
1.660
1.800
1.660
1.720
460,690
-0.03(-1.74%)
Apr 30, 2021
1.710
1.750
1.650
1.750
408,300
+0.06(+3.55%)
Apr 29, 2021
1.760
1.790
1.680
1.690
557,628
-0.08(-4.52%)
Apr 28, 2021
1.680
1.785
1.680
1.770
476,012
+0.02(+1.14%)
Apr 27, 2021
1.740
1.770
1.650
1.750
513,675
-0.02(-1.13%)
Apr 26, 2021
1.859
1.882
1.730
1.770
682,431
-0.03(-1.67%)
Apr 23, 2021
1.850
1.850
1.770
1.800
715,200
+0.05(+2.86%)
Apr 22, 2021
1.650
1.800
1.622
1.750
1,051,895
+0.13(+7.83%)
Apr 21, 2021
1.541
1.640
1.541
1.623
631,486
+0.02(+1.03%)
Apr 20, 2021
1.690
1.690
1.573
1.606
454,494
-0.08(-4.95%)
Apr 19, 2021
1.800
1.852
1.640
1.690
630,815
-0.06(-3.43%)
Apr 16, 2021
1.550
1.750
1.540
1.750
894,200
+0.19(+12.18%)
Apr 15, 2021
1.670
1.700
1.520
1.560
1,354,391
-0.14(-8.24%)
Apr 14, 2021
1.760
1.810
1.690
1.700
1,286,907
-0.10(-5.56%)
Apr 13, 2021
1.780
1.850
1.750
1.800
466,491
+0.03(+1.72%)
Apr 12, 2021
1.850
1.900
1.750
1.770
937,019
-0.11(-5.87%)
Apr 09, 2021
1.950
1.950
1.880
1.880
338,100
-0.04(-2.08%)
Apr 08, 2021
1.840
1.970
1.830
1.920
737,224
-0.03(-1.54%)
Apr 07, 2021
1.960
2.110
1.950
1.950
931,127
-0.20(-9.30%)
Apr 06, 2021
2.160
2.200
2.100
2.150
438,128
-0.02(-0.92%)
Apr 05, 2021
2.090
2.190
2.083
2.170
737,861
+0.10(+4.83%)
Apr 01, 2021
2.000
2.100
1.990
2.070
810,800
+0.13(+6.87%)
Mar 31, 2021
1.900
1.990
1.790
1.937
1,056,814
+0.18(+10.08%)
Mar 30, 2021
1.900
1.900
1.720
1.760
1,132,319
-0.07(-4.07%)
Mar 29, 2021
2.050
2.050
1.780
1.834
1,552,509
-0.16(-7.82%)
Mar 26, 2021
2.030
2.080
1.960
1.990
500,000
-0.03(-1.31%)
Mar 25, 2021
2.020
2.090
1.940
2.017
1,520,739
-0.07(-3.54%)
Mar 24, 2021
2.220
2.250
2.050
2.091
592,742
-0.04(-1.85%)
Mar 23, 2021
2.265
2.300
2.099
2.130
718,137
-0.11(-4.91%)
Mar 22, 2021
2.160
2.240
2.130
2.240
800,708
+0.13(+6.16%)
Mar 19, 2021
2.130
2.180
2.070
2.110
531,900
-0.02(-0.94%)
Mar 18, 2021
2.250
2.260
2.100
2.130
517,653
-0.07(-3.18%)
Mar 17, 2021
2.075
2.220
2.050
2.200
714,359
+0.06(+3.03%)
Mar 16, 2021
2.270
2.290
2.110
2.135
800,806
-0.14(-6.35%)
Mar 15, 2021
2.345
2.380
2.150
2.280
773,943
-0.04(-1.72%)
Mar 12, 2021
2.370
2.425
2.270
2.320
897,500
-0.05(-2.11%)
Mar 11, 2021
2.355
2.390
2.219
2.370
902,340
+0.02(+0.85%)
Mar 10, 2021
2.280
2.380
2.200
2.350
1,141,553
+0.18(+8.29%)
Mar 09, 2021
2.000
2.176
2.000
2.170
1,069,365
+0.21(+10.90%)
Mar 08, 2021
2.000
2.040
1.940
1.957
1,010,149
-0.08(-4.08%)
Mar 05, 2021
2.120
2.120
1.670
2.040
3,223,100
-0.05(-2.45%)
Mar 04, 2021
2.310
2.410
1.980
2.091
3,085,028
-0.23(-9.86%)
Mar 03, 2021
2.600
2.600
2.300
2.320
1,660,011
-0.23(-9.00%)
Mar 02, 2021
2.650
2.700
2.494
2.550
932,573
+0.15(+6.23%)
Mar 01, 2021
2.400
2.690
2.390
2.400
2,094,415
-0.03(-1.23%)
Feb 26, 2021
2.450
2.570
2.250
2.430
1,861,600
-0.12(-4.73%)
Feb 25, 2021
2.850
2.870
2.490
2.551
1,701,208
-0.18(-6.57%)
Feb 24, 2021
2.580
2.817
2.461
2.730
1,462,894
+0.21(+8.37%)
Feb 23, 2021
2.485
2.630
2.250
2.519
3,118,646
-0.26(-9.21%)
Feb 22, 2021
3.040
3.040
2.740
2.775
1,812,443
-0.10(-3.32%)
Feb 19, 2021
2.850
2.960
2.720
2.870
1,676,200
+0.17(+6.39%)
Feb 18, 2021
2.790
2.950
2.500
2.697
2,853,209
-0.22(-7.62%)
Feb 17, 2021
3.115
3.140
2.800
2.920
2,212,535
-0.11(-3.50%)
Feb 16, 2021
2.977
3.190
2.977
3.026
2,961,648
+0.14(+4.70%)
Feb 12, 2021
3.010
3.150
2.750
2.890
3,748,000
-0.27(-8.50%)
Feb 11, 2021
3.320
3.320
2.970
3.159
4,645,498
+0.11(+3.56%)
Feb 10, 2021
2.400
3.320
2.312
3.050
7,566,981
+0.47(+18.45%)
Feb 08, 2021
2.575
2.575
2.575
0
+0.33(+14.96%)
Feb 05, 2021
2.220
2.330
2.110
2.240
2,799,000
+0.13(+6.38%)
Feb 04, 2021
2.250
2.430
2.020
2.106
4,411,184
-0.10(-4.72%)
Feb 03, 2021
1.950
2.230
1.900
2.210
5,502,280
+0.38(+20.77%)
Feb 02, 2021
1.690
1.853
1.685
1.830
2,162,973
+0.16(+9.58%)
Feb 01, 2021
1.670
1.740
1.520
1.670
1,337,816
+0.16(+10.63%)
Jan 29, 2021
1.630
1.660
1.490
1.510
1,269,300
-0.07(-4.46%)
Jan 28, 2021
1.720
1.720
1.520
1.580
3,364,788
-0.14(-8.14%)
Jan 27, 2021
1.870
1.870
1.650
1.720
2,070,694
-0.10(-5.49%)
Jan 26, 2021
1.850
1.920
1.800
1.820
918,984
+0.03(+1.68%)
Jan 25, 2021
1.870
1.980
1.750
1.790
1,734,285
-0.04(-2.19%)
Jan 22, 2021
1.800
1.855
1.702
1.830
1,540,200
-0.07(-3.68%)
Jan 21, 2021
2.100
2.100
1.775
1.900
2,661,290
-0.10(-5.24%)
Jan 20, 2021
1.900
2.010
1.770
2.005
3,564,085
+0.24(+13.76%)
Jan 19, 2021
1.620
1.810
1.550
1.762
2,271,308
+0.15(+9.47%)
Jan 15, 2021
1.650
1.714
1.430
1.610
1,614,100
-0.06(-3.59%)
Jan 14, 2021
1.930
1.930
1.650
1.670
1,774,110
-0.16(-8.74%)
Jan 13, 2021
1.750
1.880
1.550
1.830
4,234,125
+0.26(+16.19%)
Jan 12, 2021
1.330
1.580
1.290
1.575
2,271,697
+0.29(+23.05%)
Jan 11, 2021
1.370
1.370
1.190
1.280
1,097,703
-0.05(-3.76%)
Jan 08, 2021
1.400
1.470
1.287
1.330
1,771,700
-0.01(-0.75%)
Jan 07, 2021
1.200
1.360
1.145
1.340
3,741,281
+0.21(+18.58%)
Jan 06, 2021
1.110
1.180
1.065
1.130
2,447,064
+0.08(+7.52%)
Jan 05, 2021
0.9948
1.110
0.9621
1.051
1,661,990
+0.06(+5.77%)
Jan 04, 2021
0.9450
1.000
0.9450
0.9937
502,885
+0.04(+3.86%)
Dec 31, 2020
0.9568
0.9568
0.9568
347,359
-0.01(-1.10%)
Dec 30, 2020
1.000
1.000
0.9343
0.9674
347,359
+0.02(+1.72%)
Dec 29, 2020
1.020
1.020
0.9366
0.9510
464,771
-0.03(-3.45%)
Dec 28, 2020
1.040
1.050
0.9600
0.9850
627,976
+0.01(+0.51%)
Dec 24, 2020
1.046
1.050
0.9534
0.9800
517,600
-0.04(-3.93%)
Dec 23, 2020
0.9800
1.040
0.9330
1.020
1,919,936
+0.08(+8.68%)
Dec 22, 2020
0.9992
0.9992
0.8990
0.9386
361,369
-0.00(-0.14%)
Dec 21, 2020
0.9900
0.9900
0.8700
0.9399
641,943
-0.05(-4.77%)
Dec 18, 2020
0.8539
0.9900
0.8539
0.9870
1,011,600
+0.11(+13.08%)
Dec 17, 2020
0.9102
0.9200
0.8700
0.8728
385,033
-0.03(-3.02%)
Dec 16, 2020
0.8559
0.9500
0.8559
0.9000
260,757
+0.02(+1.75%)
Dec 15, 2020
0.8500
0.9158
0.8500
0.8845
373,805
+0.01(+1.21%)
Dec 14, 2020
0.9170
0.9300
0.8500
0.8739
676,833
-0.05(-4.98%)
Dec 11, 2020
0.9684
0.9690
0.9134
0.9197
317,500
-0.03(-3.19%)
Dec 10, 2020
0.9800
0.9800
0.9000
0.9500
286,136
+0.03(+3.26%)
Dec 09, 2020
0.9252
0.9750
0.9128
0.9200
515,331
-0.04(-4.07%)
Dec 08, 2020
0.9600
0.9800
0.9400
0.9590
402,459
+0.01(+1.12%)
Dec 07, 2020
0.9900
1.040
0.9484
0.9484
574,907
-0.03(-3.41%)
Dec 04, 2020
0.9960
1.000
0.9590
0.9819
300,400
+0.02(+1.74%)
Dec 03, 2020
0.9474
1.000
0.9400
0.9651
325,864
+0.00(+0.37%)
Dec 02, 2020
0.9200
1.002
0.9200
0.9615
310,301
-0.03(-2.64%)
Dec 01, 2020
0.9822
1.010
0.9500
0.9876
309,194
+0.01(+1.29%)
Nov 30, 2020
1.020
1.030
0.9578
0.9750
628,428
-0.05(-4.41%)
Nov 27, 2020
1.070
1.070
1.010
1.020
455,200
-0.03(-2.86%)
Nov 25, 2020
1.100
1.100
0.9800
1.050
410,300
+0.03(+2.94%)
Nov 24, 2020
1.190
1.190
1.000
1.020
1,993,356
-0.10(-8.93%)
Nov 23, 2020
0.9800
1.120
0.9300
1.120
1,772,805
+0.19(+20.56%)
Nov 20, 2020
0.8320
0.9300
0.8320
0.9290
405,800
+0.07(+7.67%)
Nov 19, 2020
0.8623
0.8827
0.8500
0.8628
242,117
+0.00(+0.06%)
Nov 18, 2020
0.8140
0.9100
0.8140
0.8623
333,018
+0.01(+1.51%)
Nov 17, 2020
0.8430
0.9280
0.8400
0.8495
692,325
-0.05(-5.61%)
Nov 16, 2020
0.8080
0.9400
0.8080
0.9000
640,972
+0.08(+9.76%)
Nov 13, 2020
0.8427
0.8427
0.8000
0.8200
331,700
+0.01(+1.23%)
Nov 12, 2020
0.8672
0.8672
0.8050
0.8100
197,219
-0.03(-3.57%)
Nov 11, 2020
0.8388
0.8700
0.8050
0.8400
319,562
-0.00(-0.32%)
Nov 10, 2020
0.7975
0.8532
0.7975
0.8427
216,943
+0.01(+1.53%)
Nov 09, 2020
0.8520
0.9087
0.8278
0.8300
386,229
-0.02(-2.64%)
Nov 06, 2020
0.7710
0.8621
0.7710
0.8525
291,700
+0.03(+3.96%)
Nov 05, 2020
0.8394
0.8400
0.8000
0.8200
241,275
+0.01(+0.89%)
Nov 04, 2020
0.8541
0.8541
0.7890
0.8128
183,218
+0.01(+0.97%)
Nov 03, 2020
0.8700
0.8700
0.8000
0.8050
242,340
+0.01(+0.63%)
Nov 02, 2020
0.8020
0.8315
0.8000
0.8000
237,818
-0.01(-1.23%)
Oct 30, 2020
0.8992
0.8992
0.8000
0.8100
302,900
-0.01(-1.22%)
Oct 29, 2020
0.8778
0.8778
0.7730
0.8200
341,819
-0.01(-1.20%)
Oct 28, 2020
0.8500
0.9400
0.8300
0.8300
541,297
-0.06(-6.83%)
Oct 27, 2020
0.9800
0.9800
0.8700
0.8908
287,373
+0.01(+1.23%)
Oct 26, 2020
0.9400
0.9400
0.8750
0.8800
481,732
-0.06(-5.98%)
Oct 23, 2020
0.9653
0.9653
0.9085
0.9360
349,500
+0.01(+1.13%)
Oct 22, 2020
0.9133
0.9500
0.9000
0.9255
286,216
+0.02(+2.50%)
Oct 21, 2020
0.8800
0.9300
0.8800
0.9029
371,187
+0.02(+2.60%)
Oct 20, 2020
0.9510
0.9510
0.8800
0.8800
550,839
-0.04(-4.35%)
Oct 19, 2020
0.8970
1.050
0.8970
0.9200
338,449
-0.03(-3.16%)
Oct 16, 2020
0.9287
0.9900
0.8800
0.9500
735,700
+0.06(+7.31%)
Oct 15, 2020
0.8780
0.9400
0.8780
0.8853
454,968
-0.05(-5.32%)
Oct 14, 2020
0.9401
1.020
0.9200
0.9350
1,376,059
-0.08(-8.22%)
Oct 13, 2020
1.020
1.135
1.000
1.019
479,111
-0.03(-2.98%)
Oct 12, 2020
1.030
1.100
1.020
1.050
484,033
-0.00(-0.11%)
Oct 09, 2020
1.000
1.060
1.000
1.051
561,900
+0.01(+1.08%)
Oct 08, 2020
1.010
1.140
1.010
1.040
910,577
-0.04(-3.70%)
Oct 07, 2020
1.000
1.120
1.000
1.080
1,187,592
+0.06(+5.88%)
Oct 06, 2020
1.200
1.200
1.020
1.020
2,011,656
-0.14(-12.07%)
Oct 05, 2020
0.9882
1.160
0.9485
1.160
3,165,922
+0.24(+26.50%)
Oct 02, 2020
0.9330
0.9569
0.8416
0.9170
893,500
+0.06(+6.75%)
Oct 01, 2020
0.7561
0.8967
0.7350
0.8590
591,708
+0.09(+11.56%)
Sep 30, 2020
0.8488
0.8488
0.7394
0.7700
710,828
-0.04(-4.99%)
Sep 29, 2020
0.9000
0.9821
0.7913
0.8104
1,007,238
-0.10(-10.95%)
Sep 28, 2020
0.7260
0.9141
0.7260
0.9100
2,612,121
+0.21(+30.00%)
Sep 25, 2020
0.7255
0.7255
0.6466
0.7000
493,200
+0.02(+2.38%)
Sep 24, 2020
0.7640
0.7640
0.6021
0.6837
1,083,139
-0.01(-0.98%)
Sep 23, 2020
0.8600
0.8600
0.6500
0.6905
1,462,730
-0.10(-12.28%)
Sep 22, 2020
0.8600
0.8600
0.7281
0.7872
1,004,894
-0.04(-5.27%)
Sep 21, 2020
0.8778
0.8995
0.7900
0.8310
1,290,575
-0.06(-6.63%)
Sep 18, 2020
0.9390
0.9390
0.8700
0.8900
889,500
-0.02(-2.20%)
Sep 17, 2020
0.9750
0.9777
0.9100
0.9100
486,919
-0.06(-6.19%)
Sep 16, 2020
0.9300
0.9899
0.9000
0.9700
786,993
+0.06(+6.59%)
Sep 15, 2020
0.9900
1.000
0.9069
0.9100
1,064,194
-0.08(-8.08%)
Sep 14, 2020
1.060
1.060
0.9790
0.9900
451,064
-0.03(-2.94%)
Sep 11, 2020
1.050
1.050
0.9900
1.020
413,000
+0.00(+0.00%)
Sep 10, 2020
1.040
1.060
1.010
1.020
350,352
-0.01(-0.97%)
Sep 09, 2020
0.9500
1.060
0.9500
1.030
399,715
+0.02(+1.98%)
Sep 08, 2020
1.040
1.040
1.000
1.010
486,038
-0.05(-4.72%)
Sep 04, 2020
1.080
1.080
0.9900
1.060
937,900
+0.00(+0.00%)
Sep 03, 2020
1.040
1.130
1.035
1.060
631,007
-0.05(-4.53%)
Sep 02, 2020
1.190
1.190
1.080
1.110
534,951
-0.03(-2.65%)
Sep 01, 2020
1.230
1.230
1.120
1.141
665,547
+0.00(+0.04%)
Aug 31, 2020
1.040
1.220
1.040
1.140
1,209,570
+0.10(+9.62%)
Aug 28, 2020
1.050
1.070
1.020
1.040
479,200
+0.03(+2.48%)
Aug 27, 2020
0.9800
1.069
0.9800
1.015
601,466
+0.00(+0.48%)
Aug 26, 2020
1.110
1.110
1.000
1.010
492,344
-0.01(-0.98%)
Aug 25, 2020
1.000
1.100
0.9500
1.020
1,818,106
-0.01(-1.45%)
Aug 24, 2020
1.220
1.240
1.000
1.035
1,728,029
-0.17(-13.75%)
Aug 21, 2020
1.320
1.340
1.150
1.200
1,124,400
-0.10(-8.05%)
Aug 20, 2020
1.300
1.330
1.260
1.305
1,019,285
+0.04(+3.57%)
Aug 19, 2020
1.240
1.280
1.218
1.260
1,199,167
+0.05(+4.13%)
Aug 18, 2020
1.155
1.300
1.155
1.210
763,605
+0.05(+4.31%)
Aug 17, 2020
1.040
1.300
1.040
1.160
2,178,323
+0.07(+6.79%)
Aug 14, 2020
0.9400
1.090
0.8200
1.086
3,329,300
+0.08(+7.54%)
Aug 13, 2020
1.100
1.122
0.9984
1.010
2,273,615
-0.09(-8.18%)
Aug 12, 2020
1.370
1.385
1.050
1.100
2,703,474
-0.22(-16.67%)
Aug 11, 2020
1.364
1.440
1.320
1.320
891,909
-0.07(-5.26%)
Aug 10, 2020
1.440
1.440
1.335
1.393
1,273,300
+0.06(+4.17%)
Aug 07, 2020
1.440
1.440
1.320
1.337
997,000
-0.04(-2.73%)
Aug 06, 2020
1.320
1.450
1.320
1.375
1,738,674
-0.05(-3.85%)
Aug 05, 2020
1.490
1.490
1.390
1.430
1,491,335
-0.02(-1.04%)
Aug 04, 2020
1.400
1.450
1.400
1.445
1,227,170
+0.02(+1.05%)
Aug 03, 2020
1.440
1.480
1.420
1.430
2,271,356
+0.01(+0.70%)
Jul 31, 2020
1.590
1.590
1.360
1.420
1,017,700
+0.00(+0.00%)
Jul 30, 2020
1.450
1.580
1.340
1.420
1,662,823
-0.03(-2.07%)
Jul 29, 2020
1.500
1.500
1.410
1.450
1,247,237
+0.04(+2.84%)
Jul 28, 2020
1.510
1.510
1.370
1.410
1,241,775
+0.00(+0.00%)
Jul 27, 2020
1.400
1.450
1.290
1.410
1,754,091
+0.05(+3.33%)
Jul 24, 2020
1.380
1.420
1.230
1.365
1,085,500
-0.04(-2.53%)
Jul 23, 2020
1.490
1.526
1.350
1.400
1,912,055
+0.03(+2.40%)
Jul 22, 2020
1.160
1.400
1.140
1.367
1,464,324
+0.21(+17.86%)
Jul 21, 2020
1.320
1.320
1.120
1.160
2,144,900
-0.14(-10.77%)
Jul 20, 2020
1.470
1.470
1.189
1.300
2,306,344
-0.15(-10.34%)
Jul 17, 2020
1.570
1.660
1.330
1.450
2,646,900
-0.12(-7.70%)
Jul 16, 2020
1.520
1.680
1.420
1.571
2,517,174
+0.09(+6.15%)
Jul 15, 2020
1.400
1.510
1.170
1.480
4,294,216
+0.32(+27.59%)
Jul 14, 2020
1.240
1.350
0.9401
1.160
8,995,099
-0.17(-12.78%)
Jul 13, 2020
2.000
2.190
1.110
1.330
11,593,316
-0.40(-23.25%)
Jul 10, 2020
1.390
1.810
0.1460
1.733
5,631,100
+0.46(+36.46%)
Jul 09, 2020
1.150
1.349
1.050
1.270
5,121,220
+0.30(+30.95%)
Jul 08, 2020
0.7807
0.9870
0.7652
0.9698
3,615,578
+0.22(+29.95%)
Jul 07, 2020
0.7234
0.7600
0.6703
0.7463
1,179,155
+0.06(+8.16%)
Jul 06, 2020
0.7190
0.7190
0.6500
0.6900
931,402
+0.03(+5.22%)
Jul 02, 2020
0.6300
0.6933
0.6300
0.6558
1,235,800
+0.01(+2.02%)
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.