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 Minerals Inc
(OP:
AMLM
)
0.0270
UNCHANGED
Streaming Delayed Price
Updated: 2:57 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
0.0165
0.0191
0.0165
0.0191
15,000
-0.00(-11.98%)
Apr 29, 2019
0.0153
0.0217
0.0153
0.0217
8,500
+0.00(+0.00%)
Apr 26, 2019
0.0165
0.0217
0.0165
0.0217
1,400
+0.01(+33.95%)
Apr 24, 2019
0.0162
0.0162
0.0162
0
-0.00(-18.59%)
Apr 23, 2019
0.0220
0.0220
0.0199
0.0199
14,000
+0.01(+34.46%)
Apr 22, 2019
0.0148
0.0148
0.0148
0.0148
500
-0.00(-11.90%)
Apr 18, 2019
0.0168
0.0168
0.0168
0.0168
10,000
+0.00(+2.44%)
Apr 17, 2019
0.0140
0.0164
0.0140
0.0164
1,675
+0.00(+12.33%)
Apr 16, 2019
0.0146
0.0146
0.0146
0.0146
19,002
-0.00(-18.89%)
Apr 15, 2019
0.0198
0.0198
0.0180
0.0180
28,486
-0.00(-2.70%)
Apr 12, 2019
0.0185
0.0185
0.0185
0.0185
200
+0.00(+0.00%)
Apr 11, 2019
0.0215
0.0229
0.0185
0.0185
156,134
+0.00(+2.21%)
Apr 10, 2019
0.0180
0.0205
0.0180
0.0181
35,210
-0.00(-13.40%)
Apr 08, 2019
0.0209
0.0209
0.0209
0
+0.00(+10.00%)
Apr 05, 2019
0.0138
0.0220
0.0138
0.0190
37,200
+0.00(+31.03%)
Apr 04, 2019
0.0147
0.0147
0.0145
0.0145
1,900
-0.00(-0.68%)
Apr 03, 2019
0.0200
0.0217
0.0146
0.0146
26,602
-0.01(-30.48%)
Apr 02, 2019
0.0210
0.0210
0.0210
0.0210
5,000
+0.00(+7.69%)
Apr 01, 2019
0.0150
0.0228
0.0150
0.0195
58,475
+0.00(+16.77%)
Mar 29, 2019
0.0142
0.0167
0.0141
0.0167
15,100
-0.01(-27.07%)
Mar 28, 2019
0.0183
0.0229
0.0183
0.0229
28,000
+0.00(+24.46%)
Mar 27, 2019
0.0138
0.0184
0.0138
0.0184
46,400
+0.00(+30.50%)
Mar 26, 2019
0.0138
0.0141
0.0138
0.0141
31,200
-0.00(-6.00%)
Mar 25, 2019
0.0158
0.0158
0.0139
0.0150
155,510
-0.00(-4.46%)
Mar 22, 2019
0.0156
0.0194
0.0156
0.0157
1,400
-0.00(-21.50%)
Mar 21, 2019
0.0151
0.0200
0.0151
0.0200
21,500
+0.00(+17.65%)
Mar 20, 2019
0.0170
0.0170
0.0170
0.0170
4,419
-0.00(-0.58%)
Mar 19, 2019
0.0152
0.0171
0.0151
0.0171
10,100
+0.00(+13.25%)
Mar 18, 2019
0.0172
0.0230
0.0151
0.0151
6,200
+0.00(+0.00%)
Mar 15, 2019
0.0235
0.0235
0.0151
0.0151
91,000
-0.00(-5.62%)
Mar 13, 2019
0.0160
0.0160
0.0160
0
-0.01(-33.05%)
Mar 12, 2019
0.0130
0.0240
0.0130
0.0239
10,650
+0.00(+22.56%)
Mar 11, 2019
0.0170
0.0195
0.0150
0.0195
25,572
-0.00(-2.50%)
Mar 07, 2019
0.0200
0.0200
0.0200
0
+0.00(+17.65%)
Mar 06, 2019
0.0189
0.0189
0.0170
0.0170
1,600
-0.00(-5.56%)
Mar 05, 2019
0.0180
0.0180
0.0180
0.0180
3,000
-0.00(-5.26%)
Mar 04, 2019
0.0200
0.0200
0.0172
0.0190
33,604
+0.00(+11.76%)
Mar 01, 2019
0.0170
0.0170
0.0170
0.0170
1,500
-0.00(-15.00%)
Feb 28, 2019
0.0198
0.0200
0.0170
0.0200
24,000
+0.00(+0.50%)
Feb 27, 2019
0.0199
0.0199
0.0199
0.0199
2,060
+0.00(+17.06%)
Feb 26, 2019
0.0170
0.0170
0.0170
0.0170
1,050
+0.00(+0.00%)
Feb 25, 2019
0.0170
0.0170
0.0170
0.0170
1,000
+0.00(+3.03%)
Feb 22, 2019
0.0165
0.0165
0.0165
0.0165
5,000
-0.00(-15.38%)
Feb 20, 2019
0.0195
0.0195
0.0195
0
+0.00(+8.33%)
Feb 19, 2019
0.0180
0.0180
0.0180
0.0180
9,000
+0.00(+12.50%)
Feb 15, 2019
0.0160
0.0160
0.0160
0.0160
10,400
+0.00(+0.00%)
Feb 14, 2019
0.0153
0.0160
0.0153
0.0160
11,700
-0.00(-5.88%)
Feb 13, 2019
0.0142
0.0170
0.0142
0.0170
15,000
+0.00(+1.19%)
Feb 12, 2019
0.0170
0.0170
0.0140
0.0168
71,900
-0.00(-1.18%)
Feb 11, 2019
0.0194
0.0194
0.0170
0.0170
8,800
-0.00(-14.14%)
Feb 07, 2019
0.0198
0.0198
0.0198
0
+0.00(+16.47%)
Feb 05, 2019
0.0170
0.0170
0.0170
0
+0.00(+11.84%)
Feb 04, 2019
0.0165
0.0165
0.0115
0.0152
105,700
-0.00(-5.59%)
Feb 01, 2019
0.0115
0.0161
0.0115
0.0161
14,200
-0.01(-24.06%)
Jan 31, 2019
0.0264
0.0264
0.0166
0.0212
20,640
+0.01(+30.86%)
Jan 30, 2019
0.0170
0.0170
0.0162
0.0162
22,448
-0.00(-10.00%)
Jan 29, 2019
0.0180
0.0180
0.0180
0.0180
10,000
+0.00(+0.00%)
Jan 28, 2019
0.0180
0.0180
0.0180
0.0180
20,000
+0.00(+0.00%)
Jan 25, 2019
0.0180
0.0180
0.0180
0.0180
20,000
+0.00(+0.00%)
Jan 24, 2019
0.0180
0.0180
0.0180
0.0180
17,250
+0.00(+5.26%)
Jan 23, 2019
0.0171
0.0171
0.0160
0.0171
62,601
+0.00(+0.59%)
Jan 22, 2019
0.0171
0.0171
0.0160
0.0170
143,300
-0.01(-36.33%)
Jan 18, 2019
0.0180
0.0267
0.0180
0.0267
11,000
-0.00(-0.37%)
Jan 17, 2019
0.0269
0.0269
0.0268
0.0268
15,745
+0.01(+41.05%)
Jan 16, 2019
0.0191
0.0191
0.0190
0.0190
11,250
+0.00(+11.76%)
Jan 15, 2019
0.0170
0.0170
0.0170
0.0170
5,075
+0.00(+3.66%)
Jan 14, 2019
0.0161
0.0164
0.0161
0.0164
11,030
+0.00(+1.86%)
Jan 11, 2019
0.0161
0.0161
0.0161
0.0161
8,000
+0.00(+0.62%)
Jan 10, 2019
0.0160
0.0160
0.0160
0.0160
14,900
+0.00(+6.67%)
Jan 08, 2019
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Jan 07, 2019
0.0150
0.0150
0.0150
0.0150
54,466
+0.00(+0.00%)
Jan 04, 2019
0.0128
0.0150
0.0115
0.0150
84,600
+0.00(+0.00%)
Jan 03, 2019
0.0145
0.0150
0.0145
0.0150
25,000
+0.00(+7.14%)
Jan 02, 2019
0.0140
0.0140
0.0140
0.0140
10,000
-0.00(-6.67%)
Dec 31, 2018
0.0140
0.0150
0.0140
0.0150
7,500
+0.00(+0.00%)
Dec 28, 2018
0.0132
0.0153
0.0131
0.0150
26,100
-0.00(-12.79%)
Dec 27, 2018
0.0143
0.0180
0.0123
0.0172
45,000
-0.00(-14.00%)
Dec 26, 2018
0.0180
0.0212
0.0180
0.0200
526,400
+0.00(+21.21%)
Dec 20, 2018
0.0165
0.0165
0.0165
0
+0.00(+8.55%)
Dec 19, 2018
0.0153
0.0186
0.0152
0.0152
30,000
-0.00(-11.63%)
Dec 18, 2018
0.0161
0.0172
0.0110
0.0172
109,385
+0.00(+7.50%)
Dec 17, 2018
0.0175
0.0175
0.0160
0.0160
47,446
-0.00(-8.57%)
Dec 14, 2018
0.0175
0.0175
0.0175
0.0175
30,000
+0.00(+0.00%)
Dec 13, 2018
0.0199
0.0199
0.0175
0.0175
26,400
-0.00(-12.06%)
Dec 12, 2018
0.0200
0.0200
0.0170
0.0199
11,500
+0.00(+0.00%)
Dec 11, 2018
0.0185
0.0199
0.0185
0.0199
1,275
-0.00(-0.50%)
Dec 10, 2018
0.0200
0.0201
0.0160
0.0200
108,979
+0.00(+0.00%)
Dec 07, 2018
0.0200
0.0200
0.0200
0.0200
4,700
+0.00(+0.00%)
Dec 06, 2018
0.0228
0.0228
0.0200
0.0200
24,475
-0.00(-1.96%)
Dec 04, 2018
0.0202
0.0204
0.0202
0.0204
11,000
+0.00(+0.99%)
Dec 03, 2018
0.0220
0.0220
0.0202
0.0202
4,840
-0.00(-6.05%)
Nov 29, 2018
0.0215
0.0215
0.0215
0
+0.00(+0.00%)
Nov 28, 2018
0.0229
0.0229
0.0201
0.0215
59,725
-0.00(-6.93%)
Nov 27, 2018
0.0201
0.0231
0.0201
0.0231
24,000
+0.00(+14.93%)
Nov 26, 2018
0.0203
0.0203
0.0201
0.0201
2,500
+0.00(+0.00%)
Nov 21, 2018
0.0201
0.0201
0.0201
0
+0.00(+0.00%)
Nov 20, 2018
0.0231
0.0231
0.0201
0.0201
32,410
-0.00(-3.37%)
Nov 19, 2018
0.0245
0.0260
0.0200
0.0208
36,900
-0.00(-10.73%)
Nov 16, 2018
0.0200
0.0233
0.0200
0.0233
12,000
+0.00(+0.00%)
Nov 15, 2018
0.0234
0.0234
0.0230
0.0233
9,500
+0.00(+16.50%)
Nov 13, 2018
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Nov 12, 2018
0.0200
0.0200
0.0200
0.0200
500
+0.00(+0.00%)
Nov 09, 2018
0.0200
0.0200
0.0200
0.0200
500
-0.00(-0.50%)
Nov 08, 2018
0.0200
0.0201
0.0200
0.0201
35,200
+0.00(+0.00%)
Nov 07, 2018
0.0201
0.0201
0.0200
0.0201
80,100
+0.00(+0.00%)
Nov 06, 2018
0.0253
0.0253
0.0201
0.0201
23,200
+0.00(+0.00%)
Nov 05, 2018
0.0250
0.0260
0.0201
0.0201
207,249
-0.00(-16.60%)
Nov 02, 2018
0.0202
0.0241
0.0202
0.0241
12,300
+0.00(+19.90%)
Nov 01, 2018
0.0202
0.0202
0.0201
0.0201
11,645
+0.00(+0.00%)
Oct 31, 2018
0.0202
0.0202
0.0201
0.0201
17,761
+0.00(+0.00%)
Oct 30, 2018
0.0202
0.0202
0.0201
0.0201
62,160
-0.00(-4.74%)
Oct 26, 2018
0.0211
0.0211
0.0211
0
-0.00(-5.80%)
Oct 25, 2018
0.0224
0.0224
0.0224
0.0224
2,800
-0.00(-4.68%)
Oct 24, 2018
0.0202
0.0235
0.0202
0.0235
16,200
+0.00(+11.90%)
Oct 23, 2018
0.0210
0.0210
0.0210
0.0210
3,757
-0.00(-0.47%)
Oct 22, 2018
0.0206
0.0327
0.0206
0.0211
321,210
-0.00(-9.05%)
Oct 19, 2018
0.0299
0.0299
0.0232
0.0232
20,200
+0.00(+4.50%)
Oct 18, 2018
0.0210
0.0222
0.0210
0.0222
1,220
+0.00(+0.91%)
Oct 17, 2018
0.0253
0.0253
0.0210
0.0220
9,700
+0.00(+4.76%)
Oct 16, 2018
0.0210
0.0210
0.0210
0.0210
112,100
-0.00(-0.94%)
Oct 15, 2018
0.0211
0.0221
0.0211
0.0212
7,184
-0.00(-8.23%)
Oct 12, 2018
0.0237
0.0237
0.0210
0.0231
210,200
-0.00(-11.15%)
Oct 11, 2018
0.0213
0.0260
0.0213
0.0260
10,600
+0.00(+4.00%)
Oct 10, 2018
0.0259
0.0259
0.0210
0.0250
25,980
+0.00(+6.38%)
Oct 09, 2018
0.0260
0.0260
0.0211
0.0235
30,000
-0.00(-9.62%)
Oct 08, 2018
0.0201
0.0260
0.0200
0.0260
147,700
+0.00(+23.22%)
Oct 04, 2018
0.0211
0.0211
0.0211
0
-0.00(-15.60%)
Oct 03, 2018
0.0210
0.0250
0.0210
0.0250
102,505
+0.00(+19.05%)
Oct 02, 2018
0.0212
0.0212
0.0210
0.0210
14,530
-0.00(-0.94%)
Oct 01, 2018
0.0249
0.0249
0.0201
0.0212
112,522
+0.00(+0.95%)
Sep 28, 2018
0.0210
0.0217
0.0210
0.0210
14,600
+0.00(+0.00%)
Sep 26, 2018
0.0210
0.0210
0.0210
0
+0.00(+0.00%)
Sep 25, 2018
0.0220
0.0220
0.0203
0.0210
64,100
-0.00(-14.63%)
Sep 24, 2018
0.0220
0.0246
0.0220
0.0246
5,900
-0.00(-1.20%)
Sep 21, 2018
0.0202
0.0249
0.0200
0.0249
51,000
+0.00(+0.00%)
Sep 20, 2018
0.0202
0.0249
0.0200
0.0249
22,400
+0.00(+2.47%)
Sep 19, 2018
0.0250
0.0250
0.0200
0.0243
15,600
-0.00(-2.02%)
Sep 18, 2018
0.0248
0.0248
0.0248
0.0248
927
+0.00(+12.73%)
Sep 17, 2018
0.0225
0.0225
0.0200
0.0220
60,940
+0.00(+4.76%)
Sep 14, 2018
0.0208
0.0210
0.0208
0.0210
6,700
+0.00(+0.48%)
Sep 13, 2018
0.0209
0.0209
0.0209
0.0209
5,636
-0.00(-15.73%)
Sep 12, 2018
0.0200
0.0248
0.0200
0.0248
58,681
+0.00(+12.73%)
Sep 11, 2018
0.0328
0.0328
0.0200
0.0220
53,588
+0.00(+8.37%)
Sep 10, 2018
0.0257
0.0257
0.0203
0.0203
60,500
-0.01(-20.08%)
Sep 07, 2018
0.0215
0.0254
0.0215
0.0254
11,600
+0.00(+18.69%)
Sep 06, 2018
0.0253
0.0253
0.0214
0.0214
25,499
-0.00(-15.75%)
Sep 05, 2018
0.0252
0.0254
0.0203
0.0254
84,300
-0.00(-1.17%)
Sep 04, 2018
0.0257
0.0257
0.0257
0.0257
5,000
+0.01(+26.60%)
Aug 31, 2018
0.0203
0.0203
0.0203
0
+0.00(+1.00%)
Aug 30, 2018
0.0202
0.0202
0.0201
0.0201
10,500
-0.00(-7.37%)
Aug 29, 2018
0.0200
0.0217
0.0200
0.0217
36,000
-0.00(-3.56%)
Aug 28, 2018
0.0250
0.0250
0.0225
0.0225
100,000
-0.00(-10.00%)
Aug 27, 2018
0.0250
0.0274
0.0250
0.0250
94,400
-0.00(-8.76%)
Aug 24, 2018
0.0200
0.0274
0.0200
0.0274
34,600
+0.00(+9.60%)
Aug 23, 2018
0.0201
0.0273
0.0200
0.0250
22,600
-0.00(-2.72%)
Aug 22, 2018
0.0275
0.0275
0.0192
0.0257
64,500
-0.00(-7.55%)
Aug 21, 2018
0.0202
0.0278
0.0193
0.0278
42,400
+0.00(+15.83%)
Aug 20, 2018
0.0264
0.0300
0.0210
0.0240
75,648
-0.00(-13.67%)
Aug 17, 2018
0.0200
0.0278
0.0200
0.0278
4,500
+0.01(+39.00%)
Aug 16, 2018
0.0200
0.0278
0.0200
0.0200
44,555
+0.00(+0.00%)
Aug 15, 2018
0.0200
0.0200
0.0200
0.0200
213
-0.01(-27.80%)
Aug 14, 2018
0.0328
0.0328
0.0201
0.0277
2,400
+0.00(+0.73%)
Aug 13, 2018
0.0275
0.0275
0.0275
0.0275
10,050
+0.01(+30.95%)
Aug 10, 2018
0.0201
0.0220
0.0201
0.0210
26,500
+0.00(+5.00%)
Aug 09, 2018
0.0200
0.0200
0.0200
71
+0.00(+0.00%)
Aug 08, 2018
0.0220
0.0250
0.0200
0.0200
10,160
+0.00(+0.00%)
Aug 07, 2018
0.0331
0.0331
0.0200
0.0200
4,570
-0.01(-28.57%)
Aug 06, 2018
0.0280
0.0280
0.0280
0.0280
1,000
+0.01(+40.00%)
Aug 03, 2018
0.0210
0.0250
0.0200
0.0200
179,700
-0.00(-4.76%)
Aug 02, 2018
0.0206
0.0250
0.0206
0.0210
6,960
-0.00(-16.00%)
Aug 01, 2018
0.0335
0.0335
0.0200
0.0250
83,700
-0.00(-14.68%)
Jul 31, 2018
0.0213
0.0313
0.0212
0.0293
53,500
+0.00(+17.20%)
Jul 30, 2018
0.0212
0.0250
0.0212
0.0250
7,713
+0.00(+0.00%)
Jul 27, 2018
0.0230
0.0343
0.0213
0.0250
36,800
-0.00(-12.28%)
Jul 26, 2018
0.0349
0.0349
0.0250
0.0285
14,926
+0.01(+31.34%)
Jul 25, 2018
0.0230
0.0230
0.0217
0.0217
20,057
+0.00(+0.16%)
Jul 24, 2018
0.0354
0.0354
0.0217
0.0217
4,200
-0.01(-19.76%)
Jul 23, 2018
0.0210
0.0340
0.0210
0.0270
11,836
-0.00(-4.59%)
Jul 20, 2018
0.0282
0.0283
0.0212
0.0283
96,557
+0.00(+13.65%)
Jul 19, 2018
0.0212
0.0282
0.0212
0.0249
40,450
+0.00(+18.07%)
Jul 18, 2018
0.0210
0.0340
0.0210
0.0211
47,000
-0.01(-32.19%)
Jul 17, 2018
0.0210
0.0311
0.0210
0.0311
24,100
+0.01(+48.10%)
Jul 16, 2018
0.0230
0.0298
0.0210
0.0210
131,050
-0.01(-40.00%)
Jul 13, 2018
0.0202
0.0350
0.0202
0.0350
2,850
+0.00(+0.00%)
Jul 12, 2018
0.0350
0.0350
0.0350
0.0350
4,500
+0.00(+0.00%)
Jul 11, 2018
0.0205
0.0350
0.0205
0.0350
43,200
+0.00(+15.93%)
Jul 10, 2018
0.0201
0.0302
0.0201
0.0302
97,375
-0.01(-15.43%)
Jul 09, 2018
0.0260
0.0357
0.0211
0.0357
2,950
+0.00(+1.13%)
Jul 05, 2018
0.0353
0.0353
0.0353
84
+0.00(+0.03%)
Jul 03, 2018
0.0353
0.0353
0.0353
0
-0.00(-1.15%)
Jul 02, 2018
0.0261
0.0357
0.0261
0.0357
40,566
+0.00(+15.91%)
Jun 29, 2018
0.0277
0.0310
0.0276
0.0308
62,009
+0.00(+11.59%)
Jun 28, 2018
0.0310
0.0357
0.0276
0.0276
51,350
-0.00(-10.97%)
Jun 27, 2018
0.0358
0.0360
0.0260
0.0310
107,600
-0.00(-13.86%)
Jun 26, 2018
0.0256
0.0360
0.0202
0.0360
82,727
+0.02(+78.17%)
Jun 25, 2018
0.0193
0.0358
0.0193
0.0202
27,250
-0.02(-45.11%)
Jun 22, 2018
0.0161
0.0368
0.0161
0.0368
38,065
+0.00(+4.37%)
Jun 21, 2018
0.0283
0.0353
0.0203
0.0353
105,269
-0.00(-6.97%)
Jun 20, 2018
0.0379
0.0379
0.0318
0.0379
27,600
+0.00(+0.00%)
Jun 19, 2018
0.0317
0.0379
0.0280
0.0379
23,000
+0.01(+19.56%)
Jun 18, 2018
0.0317
0.0317
0.0317
0.0317
3,000
+0.00(+5.67%)
Jun 15, 2018
0.0300
0.0300
0.0300
24,000
+0.00(+0.00%)
Jun 14, 2018
0.0324
0.0324
0.0300
0.0300
20,500
-0.00(-4.15%)
Jun 13, 2018
0.0300
0.0379
0.0300
0.0313
42,425
-0.00(-0.32%)
Jun 12, 2018
0.0316
0.0350
0.0314
0.0314
164,575
-0.00(-7.65%)
Jun 11, 2018
0.0340
0.0340
0.0340
0.0340
10,000
-0.00(-3.13%)
Jun 08, 2018
0.0318
0.0359
0.0316
0.0351
43,625
+0.00(+10.73%)
Jun 07, 2018
0.0381
0.0392
0.0315
0.0317
13,911
-0.00(-9.17%)
Jun 06, 2018
0.0391
0.0391
0.0315
0.0349
59,800
+0.00(+10.09%)
Jun 05, 2018
0.0396
0.0396
0.0316
0.0317
45,338
+0.00(+0.63%)
Jun 04, 2018
0.0316
0.0399
0.0315
0.0315
13,406
-0.00(-0.32%)
Jun 01, 2018
0.0334
0.0400
0.0315
0.0316
310,139
-0.01(-15.73%)
May 31, 2018
0.0375
0.0375
0.0333
0.0375
38,000
+0.00(+0.00%)
May 30, 2018
0.0380
0.0380
0.0333
0.0375
23,200
+0.00(+8.07%)
May 29, 2018
0.0333
0.0390
0.0333
0.0347
221,650
+0.00(+2.36%)
May 25, 2018
0.0339
0.0339
0.0339
0
-0.01(-15.04%)
May 24, 2018
0.0398
0.0399
0.0331
0.0399
10,425
+0.00(+1.73%)
May 23, 2018
0.0398
0.0398
0.0392
0.0392
19,000
+0.00(+7.48%)
May 22, 2018
0.0332
0.0365
0.0331
0.0365
28,066
+0.00(+7.96%)
May 18, 2018
0.0338
0.0338
0.0338
0
-0.01(-15.29%)
May 17, 2018
0.0400
0.0400
0.0331
0.0399
158,750
-0.00(-0.25%)
May 16, 2018
0.0391
0.0400
0.0379
0.0400
35,000
+0.00(+0.00%)
May 15, 2018
0.0398
0.0400
0.0360
0.0400
20,515
+0.01(+20.85%)
May 14, 2018
0.0317
0.0331
0.0317
0.0331
12,600
-0.01(-17.56%)
May 11, 2018
0.0315
0.0404
0.0315
0.0401
90,761
-0.00(-0.62%)
May 10, 2018
0.0313
0.0404
0.0313
0.0404
47,649
+0.01(+29.90%)
May 09, 2018
0.0404
0.0404
0.0310
0.0311
56,575
-0.01(-23.96%)
May 08, 2018
0.0300
0.0409
0.0300
0.0409
18,595
+0.00(+13.61%)
May 07, 2018
0.0355
0.0360
0.0300
0.0360
154,376
-0.01(-13.09%)
May 04, 2018
0.0497
0.0497
0.0355
0.0414
9,000
-0.01(-16.49%)
May 03, 2018
0.0328
0.0497
0.0328
0.0496
6,645
+0.01(+39.72%)
May 02, 2018
0.0355
0.0497
0.0355
0.0355
3,250
+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.