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
Bitfrontier Capital Holdings Inc
(OP:
BFCH
)
0.0035
+0.0002 (+6.06%)
Streaming Delayed Price
Updated: 3:27 PM EDT, May 24, 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 (%)
Feb 29, 2024
0.0180
0.0180
0.0155
0.0180
322,174
+0.00(+5.88%)
Feb 28, 2024
0.0190
0.0190
0.0140
0.0170
530,418
+0.00(+0.00%)
Feb 27, 2024
0.0170
0.0185
0.0165
0.0170
567,359
+0.00(+0.00%)
Feb 26, 2024
0.0165
0.0180
0.0120
0.0170
1,146,504
+0.00(+13.33%)
Feb 23, 2024
0.0130
0.0160
0.0125
0.0150
1,811,017
+0.00(+15.38%)
Feb 22, 2024
0.0145
0.0145
0.0106
0.0130
1,267,849
+0.00(+0.00%)
Feb 21, 2024
0.0150
0.0150
0.0130
0.0130
1,718,500
-0.00(-10.34%)
Feb 20, 2024
0.0100
0.0180
0.0100
0.0145
4,557,650
+0.00(+20.83%)
Feb 16, 2024
0.0134
0.0134
0.0100
0.0120
1,279,188
-0.00(-7.69%)
Feb 15, 2024
0.0190
0.0190
0.0092
0.0130
1,742,493
-0.01(-34.34%)
Feb 14, 2024
0.0089
0.0198
0.0082
0.0198
3,510,767
+0.01(+127.59%)
Feb 13, 2024
0.0082
0.0089
0.0082
0.0087
47,000
-0.00(-2.25%)
Feb 12, 2024
0.0089
0.0089
0.0082
0.0089
98,550
+0.00(+4.71%)
Feb 09, 2024
0.0084
0.0085
0.0082
0.0085
477,600
-0.00(-4.49%)
Feb 08, 2024
0.0089
0.0089
0.0082
0.0089
618,450
+0.00(+0.00%)
Feb 07, 2024
0.0085
0.0090
0.0085
0.0089
219,000
-0.00(-1.11%)
Feb 06, 2024
0.0085
0.0090
0.0085
0.0090
297,524
+0.00(+0.00%)
Feb 05, 2024
0.0090
0.0090
0.0085
0.0090
115,589
+0.00(+0.00%)
Feb 02, 2024
0.0087
0.0091
0.0085
0.0090
228,690
-0.00(-1.10%)
Feb 01, 2024
0.0087
0.0091
0.0087
0.0091
314,510
+0.00(+0.00%)
Jan 31, 2024
0.0085
0.0091
0.0085
0.0091
166,394
+0.00(+1.11%)
Jan 30, 2024
0.0086
0.0091
0.0086
0.0090
97,500
-0.00(-1.10%)
Jan 29, 2024
0.0091
0.0091
0.0085
0.0091
620,149
+0.00(+0.00%)
Jan 26, 2024
0.0091
0.0091
0.0086
0.0091
565,490
+0.00(+0.00%)
Jan 25, 2024
0.0085
0.0091
0.0085
0.0091
927,722
+0.00(+1.11%)
Jan 24, 2024
0.0086
0.0090
0.0085
0.0090
114,000
+0.00(+0.00%)
Jan 23, 2024
0.0085
0.0091
0.0085
0.0090
491,776
-0.00(-1.10%)
Jan 22, 2024
0.0091
0.0091
0.0085
0.0091
189,226
+0.00(+0.00%)
Jan 19, 2024
0.0083
0.0092
0.0083
0.0091
464,163
-0.00(-1.09%)
Jan 18, 2024
0.0090
0.0099
0.0074
0.0092
1,595,776
-0.00(-7.07%)
Jan 17, 2024
0.0099
0.0099
0.0090
0.0099
294,484
+0.00(+0.00%)
Jan 16, 2024
0.0096
0.0099
0.0090
0.0099
1,856,795
+0.00(+3.13%)
Jan 12, 2024
0.0092
0.0096
0.0092
0.0096
2,660,170
+0.00(+4.35%)
Jan 11, 2024
0.0079
0.0092
0.0077
0.0092
5,069,840
+0.00(+15.00%)
Jan 10, 2024
0.0086
0.0086
0.0080
0.0080
282,227
+0.00(+0.00%)
Jan 09, 2024
0.0086
0.0086
0.0080
0.0080
9,209
-0.00(-6.98%)
Jan 08, 2024
0.0085
0.0090
0.0083
0.0086
514,117
+0.00(+7.50%)
Jan 05, 2024
0.0083
0.0088
0.0077
0.0080
528,806
+0.00(+0.00%)
Jan 04, 2024
0.0082
0.0083
0.0080
0.0080
511,363
-0.00(-3.61%)
Jan 03, 2024
0.0073
0.0086
0.0073
0.0083
1,342,653
+0.00(+13.70%)
Jan 02, 2024
0.0082
0.0085
0.0073
0.0073
2,050,048
-0.00(-19.78%)
Dec 29, 2023
0.0079
0.0091
0.0079
0.0091
1,140,586
+0.00(+5.81%)
Dec 28, 2023
0.0080
0.0092
0.0079
0.0086
1,911,848
-0.00(-2.27%)
Dec 27, 2023
0.0079
0.0088
0.0079
0.0088
2,595,728
+0.00(+4.76%)
Dec 26, 2023
0.0075
0.0084
0.0073
0.0084
736,604
+0.00(+6.33%)
Dec 22, 2023
0.0083
0.0083
0.0073
0.0079
1,116,096
+0.00(+0.00%)
Dec 21, 2023
0.0083
0.0088
0.0078
0.0079
221,750
-0.00(-3.66%)
Dec 20, 2023
0.0074
0.0082
0.0073
0.0082
861,583
+0.00(+6.49%)
Dec 19, 2023
0.0073
0.0078
0.0073
0.0077
916,462
+0.00(+5.48%)
Dec 18, 2023
0.0075
0.0075
0.0073
0.0073
280,317
-0.00(-6.41%)
Dec 15, 2023
0.0085
0.0085
0.0073
0.0078
311,896
-0.00(-2.50%)
Dec 14, 2023
0.0080
0.0085
0.0073
0.0080
288,080
+0.00(+0.00%)
Dec 13, 2023
0.0073
0.0085
0.0073
0.0080
119,950
+0.00(+2.56%)
Dec 12, 2023
0.0082
0.0082
0.0072
0.0078
208,505
-0.00(-4.88%)
Dec 11, 2023
0.0085
0.0085
0.0072
0.0082
179,288
+0.00(+13.89%)
Dec 08, 2023
0.0082
0.0085
0.0072
0.0072
192,635
-0.00(-15.29%)
Dec 07, 2023
0.0080
0.0088
0.0068
0.0085
870,774
+0.00(+6.25%)
Dec 06, 2023
0.0075
0.0092
0.0075
0.0080
435,827
+0.00(+0.00%)
Dec 05, 2023
0.0075
0.0084
0.0075
0.0080
245,004
+0.00(+2.56%)
Dec 04, 2023
0.0078
0.0092
0.0075
0.0078
217,606
-0.00(-15.22%)
Dec 01, 2023
0.0075
0.0092
0.0075
0.0092
290,618
+0.00(+0.00%)
Nov 30, 2023
0.0088
0.0092
0.0088
0.0092
64,200
-0.00(-1.08%)
Nov 29, 2023
0.0068
0.0093
0.0068
0.0093
514,101
+0.00(+16.25%)
Nov 28, 2023
0.0074
0.0080
0.0068
0.0080
508,611
+0.00(+0.00%)
Nov 27, 2023
0.0070
0.0080
0.0068
0.0080
257,171
+0.00(+0.00%)
Nov 24, 2023
0.0070
0.0080
0.0070
0.0080
34,144
+0.00(+0.00%)
Nov 22, 2023
0.0070
0.0080
0.0070
0.0080
93,361
+0.00(+0.00%)
Nov 21, 2023
0.0069
0.0080
0.0069
0.0080
113,098
+0.00(+0.00%)
Nov 20, 2023
0.0080
0.0080
0.0075
0.0080
15,800
+0.00(+0.00%)
Nov 17, 2023
0.0069
0.0080
0.0069
0.0080
90,375
+0.00(+8.11%)
Nov 16, 2023
0.0068
0.0074
0.0068
0.0074
188,419
+0.00(+0.00%)
Nov 15, 2023
0.0068
0.0074
0.0068
0.0074
108,922
+0.00(+0.00%)
Nov 14, 2023
0.0068
0.0074
0.0068
0.0074
244,236
+0.00(+0.00%)
Nov 13, 2023
0.0066
0.0075
0.0066
0.0074
106,014
-0.00(-5.13%)
Nov 10, 2023
0.0067
0.0078
0.0067
0.0078
36,350
+0.00(+0.00%)
Nov 09, 2023
0.0077
0.0078
0.0069
0.0078
36,940
+0.00(+13.04%)
Nov 08, 2023
0.0078
0.0078
0.0069
0.0069
21,839
-0.00(-4.17%)
Nov 07, 2023
0.0078
0.0078
0.0067
0.0072
106,740
-0.00(-7.69%)
Nov 06, 2023
0.0065
0.0080
0.0065
0.0078
258,600
+0.00(+9.86%)
Nov 03, 2023
0.0071
0.0071
0.0063
0.0071
69,520
-0.00(-1.39%)
Nov 02, 2023
0.0072
0.0072
0.0063
0.0072
109,000
-0.00(-2.70%)
Nov 01, 2023
0.0065
0.0074
0.0060
0.0074
397,830
-0.00(-2.63%)
Oct 31, 2023
0.0076
0.0082
0.0065
0.0076
610,400
+0.00(+0.00%)
Oct 30, 2023
0.0060
0.0077
0.0060
0.0076
454,571
-0.00(-5.00%)
Oct 27, 2023
0.0081
0.0081
0.0065
0.0080
137,480
-0.00(-1.23%)
Oct 26, 2023
0.0070
0.0081
0.0070
0.0081
328,957
-0.00(-1.22%)
Oct 25, 2023
0.0079
0.0082
0.0064
0.0082
320,111
+0.00(+20.59%)
Oct 24, 2023
0.0070
0.0074
0.0060
0.0068
496,801
-0.00(-9.33%)
Oct 23, 2023
0.0061
0.0075
0.0060
0.0075
21,201
+0.00(+0.00%)
Oct 20, 2023
0.0070
0.0075
0.0060
0.0075
220,876
+0.00(+8.70%)
Oct 19, 2023
0.0060
0.0069
0.0060
0.0069
16,008
+0.00(+0.00%)
Oct 18, 2023
0.0056
0.0069
0.0056
0.0069
87,459
+0.00(+0.00%)
Oct 17, 2023
0.0065
0.0069
0.0059
0.0069
151,075
+0.00(+6.15%)
Oct 16, 2023
0.0056
0.0065
0.0059
0.0065
42,200
+0.00(+0.00%)
Oct 13, 2023
0.0057
0.0065
0.0057
0.0065
423,811
+0.00(+0.00%)
Oct 12, 2023
0.0061
0.0065
0.0061
0.0065
1,100
+0.00(+0.00%)
Oct 11, 2023
0.0064
0.0065
0.0057
0.0065
57,670
+0.00(+0.00%)
Oct 10, 2023
0.0060
0.0068
0.0056
0.0065
165,906
+0.00(+16.07%)
Oct 09, 2023
0.0056
0.0060
0.0056
0.0056
15,657
-0.00(-6.67%)
Oct 06, 2023
0.0060
0.0060
0.0056
0.0060
30,200
+0.00(+0.00%)
Oct 05, 2023
0.0052
0.0060
0.0052
0.0060
284,122
+0.00(+1.69%)
Oct 04, 2023
0.0052
0.0059
0.0052
0.0059
33,630
+0.00(+0.00%)
Oct 03, 2023
0.0056
0.0060
0.0052
0.0059
1,281,565
-0.00(-6.35%)
Oct 02, 2023
0.0055
0.0063
0.0052
0.0063
2,609,064
+0.00(+0.00%)
Sep 29, 2023
0.0055
0.0063
0.0055
0.0063
20,600
+0.00(+0.00%)
Sep 28, 2023
0.0063
0.0063
0.0053
0.0063
56,102
+0.00(+0.00%)
Sep 26, 2023
0.0063
80
+0.00(+0.00%)
Sep 22, 2023
0.0063
0
+0.00(+0.00%)
Sep 21, 2023
0.0045
0.0063
0.0045
0.0063
35,700
+0.00(+6.78%)
Sep 20, 2023
0.0061
0.0065
0.0050
0.0059
861,400
-0.00(-14.49%)
Sep 19, 2023
0.0073
0.0073
0.0057
0.0069
80,174
+0.00(+0.00%)
Sep 18, 2023
0.0057
0.0069
0.0057
0.0069
2,149
+0.00(+0.00%)
Sep 15, 2023
0.0065
0.0069
0.0055
0.0069
989,284
+0.00(+0.00%)
Sep 14, 2023
0.0073
0.0073
0.0055
0.0069
190,780
+0.00(+0.00%)
Sep 13, 2023
0.0073
0.0073
0.0060
0.0069
476,238
+0.00(+6.15%)
Sep 12, 2023
0.0061
0.0065
0.0055
0.0065
1,340,938
+0.00(+4.84%)
Sep 11, 2023
0.0070
0.0074
0.0055
0.0062
1,126,476
-0.00(-16.22%)
Sep 08, 2023
0.0075
0.0075
0.0062
0.0074
90,800
-0.00(-1.33%)
Sep 07, 2023
0.0055
0.0075
0.0055
0.0075
256,487
+0.00(+0.00%)
Sep 06, 2023
0.0075
0.0075
0.0065
0.0075
60,090
+0.00(+0.00%)
Sep 05, 2023
0.0065
0.0075
0.0065
0.0075
16,720
+0.00(+0.00%)
Sep 01, 2023
0.0070
0.0075
0.0070
0.0075
121,000
+0.00(+1.35%)
Aug 31, 2023
0.0067
0.0074
0.0065
0.0074
269,425
-0.00(-1.33%)
Aug 30, 2023
0.0075
0.0075
0.0067
0.0075
78,600
+0.00(+0.00%)
Aug 29, 2023
0.0070
0.0079
0.0062
0.0075
891,613
-0.00(-5.06%)
Aug 28, 2023
0.0065
0.0079
0.0065
0.0079
134,866
-0.00(-1.25%)
Aug 25, 2023
0.0075
0.0080
0.0056
0.0080
306,695
+0.00(+8.11%)
Aug 24, 2023
0.0075
0.0080
0.0064
0.0074
54,604
-0.00(-2.63%)
Aug 23, 2023
0.0062
0.0080
0.0062
0.0076
515,637
-0.00(-1.30%)
Aug 22, 2023
0.0080
0.0080
0.0055
0.0077
591,559
-0.00(-2.53%)
Aug 21, 2023
0.0080
0.0080
0.0079
0.0079
386,000
+0.00(+5.33%)
Aug 18, 2023
0.0071
0.0075
0.0065
0.0075
3,382,420
-0.00(-6.25%)
Aug 17, 2023
0.0080
0.0080
0.0070
0.0080
1,284,450
+0.00(+6.67%)
Aug 16, 2023
0.0075
0.0075
0.0065
0.0075
23,404
+0.00(+0.00%)
Aug 15, 2023
0.0070
0.0079
0.0065
0.0075
730,000
+0.00(+0.00%)
Aug 14, 2023
0.0080
0.0080
0.0063
0.0075
910,011
-0.00(-6.25%)
Aug 11, 2023
0.0075
0.0080
0.0062
0.0080
1,034,950
+0.00(+0.00%)
Aug 10, 2023
0.0062
0.0082
0.0062
0.0080
4,163,338
-0.00(-2.44%)
Aug 09, 2023
0.0085
0.0085
0.0065
0.0082
272,840
+0.00(+9.33%)
Aug 08, 2023
0.0065
0.0082
0.0065
0.0075
1,036,300
+0.00(+15.38%)
Aug 07, 2023
0.0089
0.0089
0.0060
0.0065
2,118,624
-0.00(-27.78%)
Aug 04, 2023
0.0070
0.0090
0.0067
0.0090
329,630
+0.00(+0.00%)
Aug 03, 2023
0.0067
0.0090
0.0067
0.0090
6,638
-0.00(-2.17%)
Aug 02, 2023
0.0070
0.0092
0.0067
0.0092
298,100
+0.00(+2.22%)
Aug 01, 2023
0.0092
0.0092
0.0066
0.0090
348,933
+0.00(+0.00%)
Jul 31, 2023
0.0090
0.0100
0.0079
0.0090
182,760
+0.00(+5.88%)
Jul 28, 2023
0.0100
0.0100
0.0067
0.0085
794,579
-0.00(-15.00%)
Jul 27, 2023
0.0100
0.0125
0.0070
0.0100
825,000
+0.00(+0.00%)
Jul 26, 2023
0.0084
0.0100
0.0070
0.0100
149,412
+0.00(+19.05%)
Jul 25, 2023
0.0063
0.0084
0.0063
0.0084
223,000
+0.00(+15.07%)
Jul 24, 2023
0.0075
0.0075
0.0063
0.0073
283,063
-0.00(-2.67%)
Jul 21, 2023
0.0065
0.0077
0.0063
0.0075
316,296
+0.00(+8.70%)
Jul 20, 2023
0.0074
0.0078
0.0062
0.0069
753,980
-0.00(-1.43%)
Jul 19, 2023
0.0070
0.0080
0.0065
0.0070
127,300
+0.00(+0.00%)
Jul 18, 2023
0.0062
0.0084
0.0062
0.0070
227,314
-0.00(-14.63%)
Jul 17, 2023
0.0070
0.0088
0.0045
0.0082
1,605,269
+0.00(+10.81%)
Jul 14, 2023
0.0083
0.0083
0.0070
0.0074
190,745
-0.00(-7.50%)
Jul 13, 2023
0.0078
0.0111
0.0070
0.0080
1,107,719
-0.00(-3.61%)
Jul 12, 2023
0.0083
0.0085
0.0062
0.0083
90,359
+0.00(+12.16%)
Jul 11, 2023
0.0075
0.0080
0.0074
0.0074
732,687
-0.00(-1.33%)
Jul 10, 2023
0.0075
0.0080
0.0065
0.0075
626,000
-0.00(-5.06%)
Jul 07, 2023
0.0080
0.0083
0.0077
0.0079
86,404
-0.00(-1.25%)
Jul 06, 2023
0.0090
0.0090
0.0011
0.0080
1,251,428
-0.00(-15.79%)
Jul 05, 2023
0.0090
0.0100
0.0090
0.0095
298,195
-0.00(-5.00%)
Jul 03, 2023
0.0090
0.0100
0.0082
0.0100
36,551
-0.00(-0.99%)
Jun 30, 2023
0.0089
0.0110
0.0061
0.0101
612,299
+0.00(+13.48%)
Jun 29, 2023
0.0070
0.0111
0.0061
0.0089
88,450
-0.00(-1.11%)
Jun 28, 2023
0.0114
0.0114
0.0070
0.0090
2,376,676
-0.00(-18.18%)
Jun 27, 2023
0.0074
0.0110
0.0061
0.0110
265,100
+0.00(+48.65%)
Jun 26, 2023
0.0072
0.0074
0.0063
0.0074
59,220
+0.00(+19.35%)
Jun 23, 2023
0.0075
0.0080
0.0062
0.0062
963,183
-0.00(-10.14%)
Jun 22, 2023
0.0020
0.0075
0.0020
0.0069
55,700
-0.00(-8.00%)
Jun 21, 2023
0.0084
0.0084
0.0075
0.0075
529,777
-0.00(-3.85%)
Jun 20, 2023
0.0086
0.0086
0.0004
0.0078
795,895
-0.00(-8.24%)
Jun 16, 2023
0.0082
0.0085
0.0075
0.0085
329,875
+0.00(+0.00%)
Jun 15, 2023
0.0075
0.0085
0.0075
0.0085
543,300
+0.00(+3.66%)
Jun 14, 2023
0.0075
0.0088
0.0075
0.0082
165,150
-0.00(-6.82%)
Jun 13, 2023
0.0085
0.0088
0.0082
0.0088
149,876
+0.00(+0.00%)
Jun 12, 2023
0.0090
0.0095
0.0075
0.0088
2,946,397
-0.00(-7.37%)
Jun 09, 2023
0.0095
0.0095
0.0087
0.0095
970,121
-0.00(-5.00%)
Jun 08, 2023
0.0100
0.0100
0.0087
0.0100
1,360,848
+0.00(+0.00%)
Jun 07, 2023
0.0100
0.0100
0.0075
0.0100
2,131,528
+0.00(+2.04%)
Jun 06, 2023
0.0125
0.0125
0.0091
0.0098
158,142
-0.00(-6.67%)
Jun 05, 2023
0.0076
0.0110
0.0076
0.0105
133,305
-0.00(-2.78%)
Jun 02, 2023
0.0080
0.0108
0.0080
0.0108
210,618
+0.00(+8.00%)
Jun 01, 2023
0.0080
0.0100
0.0080
0.0100
134,011
+0.00(+0.00%)
May 31, 2023
0.0110
0.0110
0.0085
0.0100
56,801
-0.00(-9.09%)
May 30, 2023
0.0125
0.0125
0.0085
0.0110
254,125
+0.00(+0.00%)
May 26, 2023
0.0110
0.0110
0.0085
0.0110
22,450
+0.00(+0.00%)
May 25, 2023
0.0125
0.0125
0.0085
0.0110
363,872
+0.00(+0.00%)
May 24, 2023
0.0125
0.0125
0.0090
0.0110
65,854
-0.00(-8.33%)
May 23, 2023
0.0100
0.0125
0.0082
0.0120
2,084,534
+0.00(+20.00%)
May 22, 2023
0.0099
0.0100
0.0092
0.0100
132,829
+0.00(+3.09%)
May 19, 2023
0.0090
0.0097
0.0080
0.0097
358,899
+0.00(+0.00%)
May 18, 2023
0.0085
0.0098
0.0079
0.0097
657,631
-0.00(-7.62%)
May 17, 2023
0.0002
0.0106
0.0002
0.0105
104,350
-0.00(-5.41%)
May 16, 2023
0.0100
0.0120
0.0090
0.0111
1,402,788
-0.00(-7.50%)
May 15, 2023
0.0110
0.0125
0.0098
0.0120
756,620
+0.00(+9.09%)
May 12, 2023
0.0105
0.0110
0.0100
0.0110
98,375
-0.00(-4.35%)
May 11, 2023
0.0095
0.0119
0.0095
0.0115
1,060,039
-0.00(-4.17%)
May 10, 2023
0.0109
0.0120
0.0105
0.0120
209,314
+0.00(+10.09%)
May 09, 2023
0.0131
0.0131
0.0100
0.0109
767,821
-0.00(-9.17%)
May 08, 2023
0.0115
0.0120
0.0100
0.0120
4,530,452
-0.00(-2.44%)
May 05, 2023
0.0115
0.0123
0.0115
0.0123
111,750
+0.00(+0.00%)
May 04, 2023
0.0115
0.0123
0.0107
0.0123
10,887
+0.00(+11.82%)
May 03, 2023
0.0119
0.0123
0.0107
0.0110
16,388
-0.00(-10.57%)
May 02, 2023
0.0093
0.0123
0.0093
0.0123
71,290
+0.00(+11.82%)
May 01, 2023
0.0123
0.0123
0.0103
0.0110
515,186
-0.00(-20.29%)
Apr 28, 2023
0.0140
0.0140
0.0107
0.0138
357,128
-0.00(-1.43%)
Apr 27, 2023
0.0098
0.0140
0.0098
0.0140
447,033
+0.00(+16.67%)
Apr 26, 2023
0.0115
0.0120
0.0110
0.0120
47,845
+0.00(+0.00%)
Apr 25, 2023
0.0115
0.0140
0.0100
0.0120
2,270,722
+0.00(+0.00%)
Apr 24, 2023
0.0120
0.0123
0.0102
0.0120
218,153
-0.00(-2.44%)
Apr 21, 2023
0.0110
0.0123
0.0105
0.0123
296,810
+0.00(+6.96%)
Apr 20, 2023
0.0110
0.0115
0.0108
0.0115
428,209
+0.00(+5.50%)
Apr 19, 2023
0.0115
0.0115
0.0108
0.0109
106,790
-0.00(-5.22%)
Apr 18, 2023
0.0116
0.0116
0.0106
0.0115
222,150
-0.00(-0.86%)
Apr 17, 2023
0.0120
0.0120
0.0100
0.0116
779,960
-0.00(-3.33%)
Apr 14, 2023
0.0101
0.0120
0.0101
0.0120
281,485
-0.00(-6.98%)
Apr 13, 2023
0.0135
0.0135
0.0118
0.0129
2,628,486
-0.00(-4.44%)
Apr 12, 2023
0.0124
0.0140
0.0117
0.0135
872,143
+0.00(+6.30%)
Apr 11, 2023
0.0120
0.0141
0.0108
0.0127
2,289,019
-0.00(-5.93%)
Apr 10, 2023
0.0125
0.0137
0.0120
0.0135
552,325
-0.00(-1.46%)
Apr 06, 2023
0.0125
0.0139
0.0120
0.0137
562,736
-0.00(-1.44%)
Apr 05, 2023
0.0130
0.0139
0.0111
0.0139
208,708
+0.00(+6.92%)
Apr 04, 2023
0.0118
0.0130
0.0118
0.0130
41,711
-0.00(-5.80%)
Apr 03, 2023
0.0121
0.0138
0.0111
0.0138
2,435,024
+0.00(+0.00%)
Mar 31, 2023
0.0139
0.0139
0.0120
0.0138
160,574
-0.00(-1.43%)
Mar 30, 2023
0.0108
0.0140
0.0101
0.0140
1,050,148
+0.00(+4.48%)
Mar 29, 2023
0.0120
0.0134
0.0106
0.0134
393,484
+0.00(+19.64%)
Mar 28, 2023
0.0110
0.0139
0.0106
0.0112
3,883,507
-0.00(-17.04%)
Mar 27, 2023
0.0188
0.0188
0.0110
0.0135
1,761,660
-0.00(-4.93%)
Mar 24, 2023
0.0149
0.0149
0.0104
0.0142
168,700
-0.00(-5.33%)
Mar 23, 2023
0.0175
0.0175
0.0105
0.0150
407,613
+0.00(+21.95%)
Mar 22, 2023
0.0120
0.0131
0.0103
0.0123
425,390
+0.00(+2.50%)
Mar 21, 2023
0.0108
0.0120
0.0100
0.0120
1,120,814
+0.00(+9.09%)
Mar 20, 2023
0.0115
0.0115
0.0102
0.0110
201,114
-0.00(-4.35%)
Mar 17, 2023
0.0119
0.0119
0.0102
0.0115
853,264
-0.00(-1.71%)
Mar 16, 2023
0.0110
0.0119
0.0100
0.0117
2,192,461
-0.00(-1.68%)
Mar 15, 2023
0.0111
0.0119
0.0100
0.0119
1,710,656
+0.00(+0.00%)
Mar 14, 2023
0.0110
0.0120
0.0100
0.0119
1,341,367
+0.00(+8.18%)
Mar 13, 2023
0.0100
0.0115
0.0080
0.0110
1,952,422
-0.00(-6.78%)
Mar 10, 2023
0.0120
0.0126
0.0101
0.0118
2,303,574
-0.00(-6.35%)
Mar 09, 2023
0.0128
0.0129
0.0110
0.0126
523,213
-0.00(-2.33%)
Mar 08, 2023
0.0145
0.0145
0.0113
0.0129
921,423
-0.00(-11.03%)
Mar 07, 2023
0.0140
0.0145
0.0135
0.0145
216,063
+0.00(+6.62%)
Mar 06, 2023
0.0135
0.0156
0.0111
0.0136
1,415,893
-0.00(-13.92%)
Mar 03, 2023
0.0111
0.0160
0.0111
0.0158
1,080,515
-0.00(-6.51%)
Mar 02, 2023
0.0165
0.0183
0.0150
0.0169
1,290,474
-0.00(-3.98%)
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.