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
Blue Star Foods Corp
(NQ:
BSFC
)
2.810
-0.440 (-13.54%)
Streaming Delayed Price
Updated: 12:58 PM EDT, May 21, 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 (%)
May 20, 2024
3.970
3.970
2.840
3.250
653,099
+3.17(+4187.60%)
May 17, 2024
0.1239
0.1239
0.0711
0.0758
60,090,528
-0.06(-45.19%)
May 16, 2024
0.0850
0.1461
0.0700
0.1383
172,745,952
+0.07(+114.42%)
May 15, 2024
0.0880
0.0920
0.0580
0.0645
79,298,432
+0.01(+15.80%)
May 14, 2024
0.0520
0.0640
0.0502
0.0557
8,273,446
+0.00(+3.53%)
May 13, 2024
0.0539
0.0541
0.0526
0.0538
858,106
+0.00(+1.13%)
May 10, 2024
0.0552
0.0559
0.0530
0.0532
1,191,162
-0.00(-2.03%)
May 09, 2024
0.0542
0.0551
0.0539
0.0543
1,215,976
+0.00(+2.07%)
May 08, 2024
0.0545
0.0558
0.0524
0.0532
1,519,832
-0.00(-5.34%)
May 07, 2024
0.0553
0.0610
0.0522
0.0562
4,544,394
-0.00(-1.40%)
May 06, 2024
0.0615
0.0615
0.0410
0.0570
2,813,781
-0.00(-5.00%)
May 03, 2024
0.0600
0.0630
0.0570
0.0600
2,777,490
+0.00(+0.67%)
May 02, 2024
0.0573
0.0597
0.0548
0.0596
2,248,328
+0.00(+4.93%)
May 01, 2024
0.0589
0.0589
0.0551
0.0568
4,699,537
+0.00(+1.97%)
Apr 30, 2024
0.0590
0.0590
0.0541
0.0557
2,678,371
-0.00(-4.79%)
Apr 29, 2024
0.0637
0.0645
0.0533
0.0585
7,722,660
-0.00(-7.87%)
Apr 26, 2024
0.0652
0.0690
0.0617
0.0635
5,464,890
-0.00(-0.47%)
Apr 25, 2024
0.0660
0.0660
0.0624
0.0638
2,505,254
-0.00(-3.04%)
Apr 24, 2024
0.0640
0.0660
0.0621
0.0658
3,795,365
-0.00(-0.30%)
Apr 23, 2024
0.0623
0.0667
0.0610
0.0660
5,168,160
+0.00(+2.17%)
Apr 22, 2024
0.0695
0.0715
0.0605
0.0646
12,747,420
-0.01(-15.00%)
Apr 19, 2024
0.0615
0.0961
0.0603
0.0760
94,726,504
+0.01(+18.01%)
Apr 18, 2024
0.0664
0.0680
0.0613
0.0644
2,846,231
-0.00(-2.57%)
Apr 17, 2024
0.0669
0.0870
0.0595
0.0661
15,873,960
-0.00(-4.20%)
Apr 16, 2024
0.0700
0.0703
0.0588
0.0690
4,116,942
-0.00(-2.82%)
Apr 15, 2024
0.0775
0.0779
0.0695
0.0710
5,350,523
-0.01(-8.39%)
Apr 12, 2024
0.0830
0.0830
0.0751
0.0775
5,424,621
-0.01(-8.50%)
Apr 11, 2024
0.0885
0.0887
0.0750
0.0847
13,437,197
-0.01(-7.53%)
Apr 10, 2024
0.1010
0.1600
0.0871
0.0916
74,173,040
-0.00(-4.18%)
Apr 09, 2024
0.0829
0.1050
0.0820
0.0956
6,464,722
+0.01(+13.81%)
Apr 08, 2024
0.0870
0.0938
0.0800
0.0840
2,934,617
+0.00(+4.22%)
Apr 05, 2024
0.0890
0.0890
0.0720
0.0806
2,197,191
-0.01(-6.28%)
Apr 04, 2024
0.0870
0.0940
0.0800
0.0860
3,084,696
+0.00(+0.00%)
Apr 03, 2024
0.0940
0.0940
0.0850
0.0860
1,146,916
-0.01(-6.83%)
Apr 02, 2024
0.0968
0.0968
0.0891
0.0923
608,454
+0.00(+3.71%)
Apr 01, 2024
0.0916
0.0930
0.0890
0.0890
1,126,440
-0.00(-2.84%)
Mar 28, 2024
0.0902
0.0927
0.0927
0.0916
1,090,289
+0.00(+2.35%)
Mar 27, 2024
0.0970
0.0970
0.0862
0.0895
930,776
-0.01(-6.09%)
Mar 26, 2024
0.0960
0.0968
0.0920
0.0953
833,080
-0.00(-0.73%)
Mar 25, 2024
0.0960
0.0989
0.0901
0.0960
1,108,214
+0.00(+2.02%)
Mar 22, 2024
0.0980
0.1100
0.0921
0.0941
799,107
+0.00(+2.17%)
Mar 21, 2024
0.1018
0.1018
0.0920
0.0921
881,628
-0.00(-5.05%)
Mar 20, 2024
0.0990
0.1000
0.0953
0.0970
290,405
+0.00(+2.11%)
Mar 19, 2024
0.1000
0.1016
0.0936
0.0950
1,058,442
-0.00(-2.56%)
Mar 18, 2024
0.1110
0.1119
0.0970
0.0975
3,551,942
-0.01(-10.47%)
Mar 15, 2024
0.1123
0.1130
0.1066
0.1089
912,526
-0.00(-3.63%)
Mar 14, 2024
0.1100
0.1130
0.1028
0.1130
2,167,382
+0.00(+2.73%)
Mar 13, 2024
0.1040
0.1107
0.1040
0.1100
746,259
+0.00(+3.48%)
Mar 12, 2024
0.1130
0.1145
0.1030
0.1063
1,321,138
-0.00(-1.85%)
Mar 11, 2024
0.1100
0.1134
0.1000
0.1083
2,555,909
-0.00(-3.73%)
Mar 08, 2024
0.1137
0.1166
0.1112
0.1125
830,003
-0.00(-0.62%)
Mar 07, 2024
0.1172
0.1181
0.1056
0.1132
1,877,086
-0.00(-2.33%)
Mar 06, 2024
0.1175
0.1247
0.1050
0.1159
1,690,128
+0.01(+10.38%)
Mar 05, 2024
0.1348
0.1391
0.1050
0.1050
4,876,100
-0.04(-28.47%)
Mar 04, 2024
0.1600
0.1740
0.1289
0.1468
21,363,780
+0.02(+20.33%)
Mar 01, 2024
0.1120
0.1250
0.1090
0.1220
1,917,926
+0.01(+13.91%)
Feb 29, 2024
0.1073
0.1110
0.1000
0.1071
1,086,260
+0.01(+5.83%)
Feb 28, 2024
0.1000
0.1016
0.0979
0.1012
922,879
+0.00(+3.79%)
Feb 27, 2024
0.0970
0.1003
0.0901
0.0975
1,193,065
+0.00(+3.72%)
Feb 26, 2024
0.0931
0.0980
0.0830
0.0940
2,131,882
+0.01(+5.98%)
Feb 23, 2024
0.0970
0.0987
0.0880
0.0887
1,410,091
-0.00(-4.00%)
Feb 22, 2024
0.1040
0.1065
0.0920
0.0924
2,431,730
-0.02(-14.37%)
Feb 21, 2024
0.1302
0.1350
0.1016
0.1079
16,828,150
-0.01(-8.64%)
Feb 20, 2024
0.1161
0.1247
0.1150
0.1181
126,867
-0.00(-1.34%)
Feb 16, 2024
0.1189
0.1218
0.1120
0.1197
534,360
-0.00(-1.72%)
Feb 15, 2024
0.1231
0.1275
0.1130
0.1218
497,581
+0.00(+0.00%)
Feb 14, 2024
0.1229
0.1233
0.1101
0.1218
587,044
-0.00(-2.64%)
Feb 13, 2024
0.1259
0.1260
0.1226
0.1251
201,667
-0.00(-0.64%)
Feb 12, 2024
0.1307
0.1307
0.1251
0.1259
174,628
-0.00(-2.33%)
Feb 09, 2024
0.1280
0.1300
0.1225
0.1289
414,729
+0.00(+1.10%)
Feb 08, 2024
0.1283
0.1320
0.1275
0.1275
159,265
-0.00(-3.04%)
Feb 07, 2024
0.1380
0.1380
0.1260
0.1315
95,876
+0.00(+0.54%)
Feb 06, 2024
0.1300
0.1358
0.1300
0.1308
175,004
-0.00(-0.98%)
Feb 05, 2024
0.1372
0.1372
0.1320
0.1321
213,265
+0.00(+0.08%)
Feb 02, 2024
0.1379
0.1379
0.1318
0.1320
158,217
-0.00(-1.93%)
Feb 01, 2024
0.1330
0.1400
0.1330
0.1346
115,632
+0.00(+1.20%)
Jan 31, 2024
0.1385
0.1385
0.1226
0.1330
467,093
-0.01(-4.39%)
Jan 30, 2024
0.1400
0.1427
0.1371
0.1391
272,896
-0.00(-3.13%)
Jan 29, 2024
0.1402
0.1449
0.1400
0.1436
295,286
+0.00(+0.42%)
Jan 26, 2024
0.1420
0.1460
0.1399
0.1430
244,698
+0.00(+0.00%)
Jan 25, 2024
0.1400
0.1439
0.1395
0.1430
319,092
+0.00(+2.66%)
Jan 24, 2024
0.1380
0.1409
0.1380
0.1393
276,425
-0.00(-0.29%)
Jan 23, 2024
0.1400
0.1448
0.1370
0.1397
402,061
-0.00(-0.78%)
Jan 22, 2024
0.1450
0.1453
0.1370
0.1408
435,392
-0.01(-3.43%)
Jan 19, 2024
0.1399
0.1458
0.1392
0.1458
607,560
+0.01(+3.99%)
Jan 18, 2024
0.1440
0.1470
0.1350
0.1402
1,670,211
-0.03(-16.15%)
Jan 17, 2024
0.1390
0.1689
0.1330
0.1672
7,527,023
+0.03(+21.42%)
Jan 16, 2024
0.1400
0.1409
0.1361
0.1377
271,696
-0.00(-0.94%)
Jan 12, 2024
0.1381
0.1443
0.1362
0.1390
396,403
+0.00(+2.21%)
Jan 11, 2024
0.1506
0.1565
0.1350
0.1360
2,205,859
-0.02(-10.59%)
Jan 10, 2024
0.1401
0.1521
0.1400
0.1521
761,564
+0.01(+7.19%)
Jan 09, 2024
0.1366
0.1430
0.1360
0.1419
255,933
+0.00(+3.43%)
Jan 08, 2024
0.1400
0.1417
0.1336
0.1372
745,589
-0.00(-1.93%)
Jan 05, 2024
0.1454
0.1455
0.1381
0.1399
809,756
-0.00(-3.05%)
Jan 04, 2024
0.1468
0.1495
0.1405
0.1443
516,689
+0.00(+2.49%)
Jan 03, 2024
0.1407
0.1450
0.1400
0.1408
555,184
+0.00(+0.28%)
Jan 02, 2024
0.1430
0.1479
0.1401
0.1404
465,125
-0.00(-2.50%)
Dec 29, 2023
0.1485
0.1485
0.1427
0.1440
1,167,163
-0.01(-5.88%)
Dec 28, 2023
0.1544
0.1670
0.1450
0.1530
8,992,757
-0.00(-1.92%)
Dec 27, 2023
0.1405
0.1565
0.1373
0.1560
1,535,535
+0.01(+8.33%)
Dec 26, 2023
0.1440
0.1447
0.1355
0.1440
619,845
-0.00(-0.62%)
Dec 22, 2023
0.1475
0.1475
0.1400
0.1449
540,129
-0.00(-0.69%)
Dec 21, 2023
0.1469
0.1479
0.1400
0.1459
443,191
+0.00(+0.83%)
Dec 20, 2023
0.1457
0.1490
0.1417
0.1447
461,191
-0.00(-0.89%)
Dec 19, 2023
0.1430
0.1559
0.1430
0.1460
699,819
-0.00(-2.67%)
Dec 18, 2023
0.1585
0.1585
0.1382
0.1500
544,204
-0.00(-1.51%)
Dec 15, 2023
0.1641
0.1649
0.1523
0.1523
554,408
-0.01(-4.21%)
Dec 14, 2023
0.1560
0.1649
0.1529
0.1590
430,557
+0.01(+4.26%)
Dec 13, 2023
0.1649
0.1650
0.1516
0.1525
527,022
-0.01(-8.13%)
Dec 12, 2023
0.1672
0.1720
0.1561
0.1660
433,178
+0.00(+0.48%)
Dec 11, 2023
0.1442
0.1740
0.1442
0.1652
1,127,141
+0.01(+5.36%)
Dec 08, 2023
0.1474
0.1600
0.1457
0.1568
1,190,579
+0.01(+6.38%)
Dec 07, 2023
0.1400
0.1672
0.1380
0.1474
1,802,088
+0.00(+3.00%)
Dec 06, 2023
0.1510
0.1544
0.1429
0.1431
447,268
-0.01(-7.68%)
Dec 05, 2023
0.1619
0.1622
0.1510
0.1550
553,504
-0.01(-6.06%)
Dec 04, 2023
0.1461
0.1700
0.1461
0.1650
2,733,070
+0.02(+11.11%)
Dec 01, 2023
0.1500
0.1500
0.1350
0.1485
770,708
+0.00(+1.85%)
Nov 30, 2023
0.1551
0.1551
0.1376
0.1458
2,272,830
-0.01(-6.06%)
Nov 29, 2023
0.1552
0.1578
0.1510
0.1552
954,251
-0.00(-3.00%)
Nov 28, 2023
0.1550
0.1605
0.1507
0.1600
971,630
+0.00(+0.25%)
Nov 27, 2023
0.1800
0.1769
0.1559
0.1596
1,191,599
-0.01(-6.12%)
Nov 24, 2023
0.1775
0.1775
0.1600
0.1700
1,117,517
-0.01(-4.28%)
Nov 22, 2023
0.1491
0.1842
0.1460
0.1776
4,080,959
+0.02(+15.32%)
Nov 21, 2023
0.1580
0.1586
0.1402
0.1540
3,733,527
-0.01(-8.39%)
Nov 20, 2023
0.1700
0.1878
0.1550
0.1681
29,000,348
+0.03(+21.55%)
Nov 17, 2023
0.1135
0.1390
0.1135
0.1383
3,534,832
+0.02(+18.21%)
Nov 16, 2023
0.1238
0.1253
0.1111
0.1170
1,550,680
-0.01(-5.65%)
Nov 15, 2023
0.1400
0.1491
0.1219
0.1240
2,693,093
-0.02(-14.25%)
Nov 14, 2023
0.1603
0.1650
0.1350
0.1446
2,758,121
-0.02(-11.29%)
Nov 13, 2023
0.1599
0.2080
0.1405
0.1630
21,363,696
+0.02(+12.72%)
Nov 10, 2023
0.1253
0.1545
0.1200
0.1446
3,042,077
+0.02(+13.41%)
Nov 09, 2023
0.1300
0.1570
0.1200
0.1275
7,481,646
+0.00(+2.41%)
Nov 08, 2023
0.1165
0.1298
0.1084
0.1245
3,437,587
+0.01(+9.11%)
Nov 07, 2023
0.1100
0.1147
0.1021
0.1141
1,727,313
+0.01(+6.54%)
Nov 06, 2023
0.1135
0.1136
0.1040
0.1071
1,707,971
-0.01(-4.97%)
Nov 03, 2023
0.1201
0.1273
0.0989
0.1127
6,420,286
-0.02(-14.36%)
Nov 02, 2023
0.1449
0.1500
0.1250
0.1316
14,539,819
+0.00(+3.05%)
Nov 01, 2023
0.1222
0.1320
0.1200
0.1277
1,840,145
+0.00(+1.75%)
Oct 31, 2023
0.1190
0.1275
0.1111
0.1255
757,044
-0.00(-3.39%)
Oct 30, 2023
0.1395
0.1400
0.1250
0.1299
605,734
-0.01(-6.41%)
Oct 27, 2023
0.1431
0.1439
0.1355
0.1388
775,744
-0.00(-3.14%)
Oct 26, 2023
0.1460
0.1487
0.1350
0.1433
684,883
-0.00(-2.91%)
Oct 25, 2023
0.1443
0.1500
0.1406
0.1476
784,296
-0.00(-0.87%)
Oct 24, 2023
0.1399
0.1500
0.1350
0.1489
1,157,680
+0.00(+3.33%)
Oct 23, 2023
0.1485
0.1550
0.1420
0.1441
877,845
-0.01(-4.76%)
Oct 20, 2023
0.1620
0.1669
0.1440
0.1513
1,988,017
-0.02(-10.90%)
Oct 19, 2023
0.1800
0.1850
0.1625
0.1698
1,083,109
-0.02(-10.16%)
Oct 18, 2023
0.1804
0.1900
0.1530
0.1890
2,719,828
-0.01(-4.40%)
Oct 17, 2023
0.2000
0.2400
0.1810
0.1977
8,837,854
+0.02(+8.33%)
Oct 16, 2023
0.1900
0.1919
0.1605
0.1825
4,384,033
-0.02(-8.66%)
Oct 13, 2023
0.2471
0.2530
0.1920
0.1998
15,292,510
-0.00(-0.10%)
Oct 12, 2023
0.2100
0.2659
0.1900
0.2000
3,501,857
+0.01(+2.56%)
Oct 11, 2023
0.1937
0.2051
0.1850
0.1950
594,367
-0.00(-1.42%)
Oct 10, 2023
0.2000
0.2038
0.1780
0.1978
236,968
+0.01(+2.91%)
Oct 09, 2023
0.2018
0.2018
0.1825
0.1922
186,810
-0.00(-1.13%)
Oct 06, 2023
0.2103
0.2147
0.1843
0.1944
270,057
-0.01(-6.13%)
Oct 05, 2023
0.1880
0.2190
0.1768
0.2071
519,555
+0.01(+7.03%)
Oct 04, 2023
0.2089
0.2100
0.1760
0.1935
337,538
-0.01(-5.70%)
Oct 03, 2023
0.2250
0.2250
0.1564
0.2052
627,548
-0.02(-9.96%)
Oct 02, 2023
0.2500
0.2571
0.2116
0.2279
492,601
-0.03(-12.35%)
Sep 29, 2023
0.2500
0.2990
0.2350
0.2600
2,148,138
+0.02(+9.66%)
Sep 28, 2023
0.2200
0.2397
0.2100
0.2371
508,985
+0.02(+7.77%)
Sep 27, 2023
0.2241
0.2490
0.2109
0.2200
582,474
-0.01(-3.76%)
Sep 26, 2023
0.2400
0.2520
0.2184
0.2286
567,019
-0.00(-1.47%)
Sep 25, 2023
0.2578
0.2610
0.2250
0.2320
992,723
-0.06(-19.94%)
Sep 22, 2023
0.3100
0.3348
0.2700
0.2898
2,852,246
-0.01(-3.75%)
Sep 21, 2023
0.3100
0.3202
0.2975
0.3011
137,005
-0.02(-4.75%)
Sep 20, 2023
0.3264
0.3280
0.2950
0.3161
120,141
-0.01(-3.10%)
Sep 19, 2023
0.3300
0.3990
0.2940
0.3262
493,275
-0.01(-2.31%)
Sep 18, 2023
0.3800
0.3809
0.2916
0.3339
198,153
-0.02(-5.97%)
Sep 15, 2023
0.3720
0.3990
0.3500
0.3551
148,402
-0.03(-8.41%)
Sep 14, 2023
0.3800
0.3998
0.3780
0.3877
87,856
-0.01(-2.34%)
Sep 13, 2023
0.4700
0.4700
0.3849
0.3970
159,157
-0.05(-11.78%)
Sep 12, 2023
0.4600
0.4680
0.4300
0.4500
93,061
-0.02(-3.97%)
Sep 11, 2023
0.4800
0.4810
0.4371
0.4686
91,902
-0.01(-2.44%)
Sep 08, 2023
0.4800
0.5199
0.4505
0.4803
88,143
-0.06(-10.89%)
Sep 07, 2023
0.4000
0.5500
0.3811
0.5390
456,533
+0.07(+15.76%)
Sep 06, 2023
0.5710
0.5855
0.4551
0.4656
616,356
-0.19(-29.39%)
Sep 05, 2023
0.5480
0.7377
0.5480
0.6594
1,811,480
+0.12(+22.11%)
Sep 01, 2023
0.5595
0.5599
0.5100
0.5400
157,361
-0.02(-3.14%)
Aug 31, 2023
0.5558
0.5740
0.5400
0.5575
130,523
-0.03(-4.70%)
Aug 30, 2023
0.6118
0.6118
0.5550
0.5850
52,239
-0.03(-4.55%)
Aug 29, 2023
0.6700
0.6700
0.6000
0.6129
114,202
-0.05(-7.14%)
Aug 28, 2023
0.6900
0.7000
0.6500
0.6600
70,467
-0.02(-2.22%)
Aug 25, 2023
0.7136
0.7370
0.6555
0.6750
166,966
-0.04(-5.67%)
Aug 24, 2023
0.7700
0.7800
0.7010
0.7156
66,887
-0.03(-4.65%)
Aug 23, 2023
0.8000
0.8084
0.7500
0.7505
169,174
-0.04(-4.99%)
Aug 22, 2023
0.8700
0.8850
0.7500
0.7899
149,580
-0.10(-11.60%)
Aug 21, 2023
0.8961
0.9200
0.8801
0.8936
58,461
+0.01(+1.55%)
Aug 18, 2023
0.8200
0.9100
0.8024
0.8800
131,104
-0.05(-5.37%)
Aug 17, 2023
0.8400
1.320
0.8286
0.9299
1,992,170
+0.10(+12.04%)
Aug 16, 2023
0.8700
0.8900
0.8000
0.8300
129,631
-0.04(-4.60%)
Aug 15, 2023
0.9500
0.9500
0.7900
0.8700
185,632
-0.06(-6.45%)
Aug 14, 2023
0.8500
0.9594
0.7900
0.9300
243,074
+0.10(+11.42%)
Aug 11, 2023
0.9000
0.9000
0.8300
0.8347
127,599
-0.08(-9.07%)
Aug 10, 2023
0.8600
0.9500
0.8500
0.9180
223,674
+0.02(+2.00%)
Aug 09, 2023
0.8810
0.9700
0.8300
0.9000
612,691
-0.02(-2.61%)
Aug 08, 2023
1.070
1.130
0.9000
0.9241
1,697,509
-0.33(-26.07%)
Aug 07, 2023
1.030
2.080
0.9300
1.250
32,780,724
+0.37(+42.84%)
Aug 04, 2023
0.7800
1.240
0.7630
0.8751
5,603,766
+0.08(+9.40%)
Aug 03, 2023
0.8500
0.8500
0.7930
0.7999
131,243
-0.06(-7.42%)
Aug 02, 2023
0.8300
0.8700
0.8296
0.8640
102,273
+0.01(+1.05%)
Aug 01, 2023
0.8423
0.8660
0.8210
0.8550
82,773
+0.02(+1.92%)
Jul 31, 2023
0.9500
0.9529
0.8201
0.8389
330,949
-0.18(-17.75%)
Jul 28, 2023
1.050
1.100
1.000
1.020
119,505
-0.05(-4.67%)
Jul 27, 2023
1.100
1.100
1.030
1.070
16,851
+0.00(+0.00%)
Jul 26, 2023
1.060
1.100
1.030
1.070
67,779
+0.01(+0.47%)
Jul 25, 2023
1.110
1.110
1.030
1.065
71,497
-0.06(-5.73%)
Jul 24, 2023
1.050
1.150
1.040
1.130
94,382
+0.11(+10.75%)
Jul 21, 2023
1.080
1.100
0.9900
1.020
157,702
-0.07(-6.42%)
Jul 20, 2023
1.100
1.110
1.050
1.090
52,294
-0.04(-3.54%)
Jul 19, 2023
1.090
1.130
1.060
1.130
51,347
+0.05(+4.64%)
Jul 18, 2023
1.120
1.120
1.070
1.080
51,037
-0.02(-1.83%)
Jul 17, 2023
1.170
1.170
1.060
1.100
109,970
-0.08(-6.78%)
Jul 14, 2023
1.160
1.180
1.130
1.180
60,167
-0.02(-1.67%)
Jul 13, 2023
1.190
1.240
1.130
1.200
294,853
+0.02(+1.70%)
Jul 12, 2023
1.190
1.230
1.140
1.180
119,529
-0.01(-0.85%)
Jul 11, 2023
1.120
1.220
1.080
1.190
125,245
+0.09(+8.18%)
Jul 10, 2023
1.130
1.140
1.050
1.100
110,589
-0.05(-4.35%)
Jul 07, 2023
1.110
1.150
1.110
1.150
43,661
+0.05(+4.55%)
Jul 06, 2023
1.070
1.120
1.060
1.100
83,815
+0.01(+0.92%)
Jul 05, 2023
1.110
1.140
1.080
1.090
107,809
-0.04(-3.96%)
Jul 03, 2023
1.140
1.160
1.080
1.135
59,606
-0.00(-0.44%)
Jun 30, 2023
1.170
1.200
1.120
1.140
110,611
-0.02(-1.72%)
Jun 29, 2023
1.200
1.200
1.110
1.160
120,954
-0.02(-1.69%)
Jun 28, 2023
1.270
1.291
1.160
1.180
242,325
-0.12(-9.23%)
Jun 27, 2023
1.210
1.380
1.150
1.300
742,542
+0.11(+9.24%)
Jun 26, 2023
1.210
1.230
1.180
1.190
71,945
-0.05(-4.03%)
Jun 23, 2023
1.270
1.280
1.180
1.240
147,465
-0.05(-3.88%)
Jun 22, 2023
1.320
1.330
1.240
1.290
294,598
-0.04(-3.01%)
Jun 21, 2023
1.510
1.520
1.160
1.330
2,051,144
-0.05(-3.62%)
Jun 20, 2023
1.670
1.670
1.310
1.380
441,207
-0.26(-15.96%)
Jun 16, 2023
1.500
1.778
1.440
1.642
651,813
+0.19(+13.40%)
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.