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
Sun Inc
(NQ:
ISUN
)
0.1462
-0.0214 (-12.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
0.1800
0.1800
0.1441
0.1462
5,185,722
-0.02(-12.77%)
May 16, 2024
0.1470
0.1730
0.1330
0.1676
5,634,183
+0.02(+17.28%)
May 15, 2024
0.1653
0.1653
0.1350
0.1429
1,992,275
-0.00(-1.45%)
May 14, 2024
0.1420
0.1770
0.1400
0.1450
3,640,710
+0.01(+5.69%)
May 13, 2024
0.1494
0.1499
0.1284
0.1372
3,165,272
-0.01(-8.47%)
May 10, 2024
0.1560
0.1562
0.1445
0.1499
4,360,039
-0.03(-16.35%)
May 09, 2024
0.1700
0.1838
0.1553
0.1792
7,768,610
-0.02(-10.31%)
May 08, 2024
0.1879
0.2300
0.1655
0.1998
135,085,840
+0.07(+51.36%)
May 07, 2024
0.1290
0.1398
0.1272
0.1320
433,998
-0.00(-0.75%)
May 06, 2024
0.1300
0.1419
0.1300
0.1330
542,810
+0.00(+0.00%)
May 03, 2024
0.1395
0.1450
0.1320
0.1330
841,371
-0.00(-3.20%)
May 02, 2024
0.1463
0.1499
0.1318
0.1374
639,312
-0.01(-4.72%)
May 01, 2024
0.1250
0.1555
0.1230
0.1442
1,769,987
+0.01(+10.75%)
Apr 30, 2024
0.1400
0.1448
0.1234
0.1302
1,027,614
-0.01(-8.31%)
Apr 29, 2024
0.1450
0.1605
0.1360
0.1420
2,262,253
-0.03(-15.48%)
Apr 26, 2024
0.1872
0.1900
0.1405
0.1680
9,887,548
-0.00(-2.44%)
Apr 25, 2024
0.1000
0.1889
0.0890
0.1722
19,788,248
+0.08(+83.19%)
Apr 24, 2024
0.1500
0.1500
0.0655
0.0940
9,783,306
-0.05(-36.91%)
Apr 23, 2024
0.1540
0.1555
0.1450
0.1490
312,506
+0.00(+0.81%)
Apr 22, 2024
0.1650
0.1650
0.1451
0.1478
748,974
-0.01(-6.46%)
Apr 19, 2024
0.1570
0.1649
0.1551
0.1580
252,707
-0.00(-2.23%)
Apr 18, 2024
0.1700
0.1702
0.1585
0.1616
301,153
-0.01(-6.54%)
Apr 17, 2024
0.1900
0.1950
0.1520
0.1729
2,156,316
-0.04(-17.67%)
Apr 16, 2024
0.2100
0.2300
0.2000
0.2100
508,912
+0.01(+2.44%)
Apr 15, 2024
0.2150
0.2300
0.2000
0.2050
355,862
-0.02(-6.82%)
Apr 12, 2024
0.2390
0.2390
0.2145
0.2200
225,342
-0.02(-6.66%)
Apr 11, 2024
0.2300
0.2450
0.2310
0.2357
109,041
+0.00(+2.03%)
Apr 10, 2024
0.2338
0.2450
0.2254
0.2310
90,511
-0.01(-4.15%)
Apr 09, 2024
0.2450
0.2450
0.2291
0.2410
242,210
+0.00(+1.26%)
Apr 08, 2024
0.2305
0.2400
0.2012
0.2380
534,175
+0.01(+4.39%)
Apr 05, 2024
0.2360
0.2360
0.2201
0.2280
136,934
-0.00(-0.44%)
Apr 04, 2024
0.2400
0.2400
0.2130
0.2290
228,796
-0.01(-2.43%)
Apr 03, 2024
0.2500
0.2550
0.2210
0.2347
459,069
+0.00(+2.04%)
Apr 02, 2024
0.2430
0.2449
0.2150
0.2300
326,879
-0.01(-3.77%)
Apr 01, 2024
0.2600
0.2650
0.2111
0.2390
795,881
-0.01(-4.40%)
Mar 28, 2024
0.2491
0.2774
0.2424
0.2500
1,550,684
+0.01(+5.17%)
Mar 27, 2024
0.2100
0.2486
0.2080
0.2377
728,375
+0.03(+11.81%)
Mar 26, 2024
0.2080
0.2199
0.2001
0.2126
294,479
+0.01(+3.10%)
Mar 25, 2024
0.2050
0.2080
0.1900
0.2062
162,723
+0.00(+2.33%)
Mar 22, 2024
0.1900
0.2040
0.1851
0.2015
237,818
+0.01(+5.55%)
Mar 21, 2024
0.1900
0.1990
0.1801
0.1909
279,218
+0.00(+1.01%)
Mar 20, 2024
0.1800
0.1901
0.1770
0.1890
297,099
+0.01(+5.00%)
Mar 19, 2024
0.1842
0.1891
0.1779
0.1800
236,788
-0.00(-2.23%)
Mar 18, 2024
0.1800
0.1900
0.1772
0.1841
245,373
+0.00(+2.28%)
Mar 15, 2024
0.1800
0.1900
0.1800
0.1800
353,618
-0.00(-1.64%)
Mar 14, 2024
0.1891
0.1936
0.1750
0.1830
414,192
+0.00(+1.10%)
Mar 13, 2024
0.1883
0.1891
0.1800
0.1810
157,488
-0.01(-4.28%)
Mar 12, 2024
0.1890
0.1918
0.1740
0.1891
652,237
+0.00(+0.00%)
Mar 11, 2024
0.1890
0.1950
0.1850
0.1891
271,146
-0.01(-6.39%)
Mar 08, 2024
0.2000
0.2040
0.1931
0.2020
140,768
+0.01(+3.54%)
Mar 07, 2024
0.1932
0.2090
0.1850
0.1951
245,262
-0.00(-1.46%)
Mar 06, 2024
0.1900
0.2040
0.1859
0.1980
132,247
-0.00(-1.00%)
Mar 05, 2024
0.2050
0.2050
0.1971
0.2000
95,472
-0.00(-2.44%)
Mar 04, 2024
0.1900
0.2050
0.1888
0.2050
651,129
+0.01(+6.49%)
Mar 01, 2024
0.1832
0.1935
0.1773
0.1925
364,902
+0.01(+6.59%)
Feb 29, 2024
0.1900
0.1875
0.1800
0.1806
90,267
+0.00(+0.17%)
Feb 28, 2024
0.1843
0.1930
0.1770
0.1803
722,603
-0.01(-5.11%)
Feb 27, 2024
0.1790
0.2000
0.1750
0.1900
473,345
+0.02(+9.01%)
Feb 26, 2024
0.1800
0.1849
0.1669
0.1743
383,343
-0.01(-5.78%)
Feb 23, 2024
0.1899
0.1899
0.1732
0.1850
528,168
-0.00(-2.22%)
Feb 22, 2024
0.2037
0.2060
0.1818
0.1892
272,067
-0.00(-2.27%)
Feb 21, 2024
0.2100
0.2089
0.1900
0.1936
375,490
-0.01(-5.93%)
Feb 20, 2024
0.2003
0.2096
0.1963
0.2058
251,899
-0.00(-1.81%)
Feb 16, 2024
0.2096
0.2096
0.1998
0.2096
211,771
+0.00(+0.62%)
Feb 15, 2024
0.2100
0.2180
0.2001
0.2083
299,052
+0.00(+0.43%)
Feb 14, 2024
0.2600
0.2582
0.1950
0.2074
506,475
+0.01(+4.75%)
Feb 13, 2024
0.2029
0.2084
0.1881
0.1980
355,165
-0.01(-5.35%)
Feb 12, 2024
0.2162
0.2235
0.1882
0.2092
476,447
-0.00(-0.38%)
Feb 09, 2024
0.2200
0.2250
0.2050
0.2100
637,975
+0.00(+1.45%)
Feb 08, 2024
0.2000
0.2150
0.1950
0.2070
704,881
+0.01(+5.61%)
Feb 07, 2024
0.1900
0.2080
0.1950
0.1960
359,119
-0.00(-1.51%)
Feb 06, 2024
0.2033
0.2097
0.1789
0.1990
1,075,045
-0.01(-5.19%)
Feb 05, 2024
0.2100
0.2200
0.2021
0.2099
289,394
-0.01(-6.25%)
Feb 02, 2024
0.2132
0.2239
0.2132
0.2239
79,452
-0.01(-2.44%)
Feb 01, 2024
0.2200
0.2370
0.2160
0.2295
177,258
+0.00(+2.00%)
Jan 31, 2024
0.2228
0.2296
0.2160
0.2250
252,112
-0.00(-2.05%)
Jan 30, 2024
0.2499
0.2499
0.2200
0.2297
306,100
-0.00(-1.42%)
Jan 29, 2024
0.2396
0.2396
0.2213
0.2330
216,848
+0.01(+2.64%)
Jan 26, 2024
0.2157
0.2300
0.2101
0.2270
222,402
+0.01(+5.63%)
Jan 25, 2024
0.2200
0.2381
0.2002
0.2149
349,009
-0.01(-2.32%)
Jan 24, 2024
0.2310
0.2310
0.2000
0.2200
742,824
+0.01(+2.52%)
Jan 23, 2024
0.1945
0.2169
0.1902
0.2146
712,189
+0.02(+11.02%)
Jan 22, 2024
0.1956
0.2050
0.1900
0.1933
434,373
-0.00(-0.87%)
Jan 19, 2024
0.1799
0.1950
0.1750
0.1950
517,053
+0.02(+9.00%)
Jan 18, 2024
0.2427
0.2523
0.1503
0.1789
3,802,485
-0.06(-25.83%)
Jan 17, 2024
0.2559
0.2559
0.2222
0.2412
724,746
-0.01(-5.04%)
Jan 16, 2024
0.2600
0.2601
0.2300
0.2540
586,468
-0.01(-2.91%)
Jan 12, 2024
0.2669
0.2799
0.2450
0.2616
735,242
-0.02(-6.60%)
Jan 11, 2024
0.2870
0.2900
0.2158
0.2801
461,520
-0.00(-1.58%)
Jan 10, 2024
0.2550
0.2980
0.2400
0.2846
682,972
+0.03(+11.96%)
Jan 09, 2024
0.2500
0.2630
0.2252
0.2542
530,019
-0.00(-1.09%)
Jan 08, 2024
0.2405
0.2600
0.2282
0.2570
566,043
+0.03(+11.69%)
Jan 05, 2024
0.2533
0.2666
0.2210
0.2301
692,407
-0.02(-7.89%)
Jan 04, 2024
0.2620
0.2699
0.2401
0.2498
445,725
-0.00(-1.38%)
Jan 03, 2024
0.2670
0.2774
0.2401
0.2533
816,321
-0.01(-2.61%)
Jan 02, 2024
0.3000
0.3109
0.2467
0.2601
1,739,854
-0.05(-16.95%)
Dec 29, 2023
0.3400
0.3582
0.3000
0.3132
1,127,718
-0.03(-8.15%)
Dec 28, 2023
0.3601
0.3601
0.3215
0.3410
842,965
+0.01(+3.65%)
Dec 27, 2023
0.3300
0.3391
0.3200
0.3290
685,449
+0.01(+3.85%)
Dec 26, 2023
0.3480
0.3800
0.3000
0.3168
1,477,975
-0.03(-8.97%)
Dec 22, 2023
0.3400
0.3620
0.3200
0.3480
1,919,269
+0.03(+8.75%)
Dec 21, 2023
0.2900
0.3345
0.2750
0.3200
2,550,313
+0.05(+19.94%)
Dec 20, 2023
0.2600
0.2940
0.2600
0.2668
2,467,685
+0.01(+5.96%)
Dec 19, 2023
0.2500
0.2600
0.2400
0.2518
812,357
+0.00(+0.72%)
Dec 18, 2023
0.2354
0.2690
0.2312
0.2500
994,572
+0.01(+5.93%)
Dec 15, 2023
0.2605
0.2893
0.2160
0.2360
3,099,700
-0.01(-2.56%)
Dec 14, 2023
0.1929
0.2612
0.1750
0.2422
6,659,367
+0.06(+35.31%)
Dec 13, 2023
0.2000
0.2000
0.1611
0.1790
1,992,788
-0.00(-0.78%)
Dec 12, 2023
0.1850
0.1850
0.1629
0.1804
397,671
-0.00(-1.47%)
Dec 11, 2023
0.1572
0.1918
0.1550
0.1831
1,440,237
-0.01(-4.59%)
Dec 08, 2023
0.2000
0.2099
0.1900
0.1919
1,705,705
-0.01(-6.71%)
Dec 07, 2023
0.2277
0.2290
0.2000
0.2057
712,245
-0.01(-4.37%)
Dec 06, 2023
0.2100
0.2350
0.2000
0.2151
1,215,297
+0.01(+3.41%)
Dec 05, 2023
0.1867
0.2175
0.1825
0.2080
1,605,292
+0.03(+13.72%)
Dec 04, 2023
0.1898
0.1958
0.1800
0.1829
1,008,194
-0.00(-1.19%)
Dec 01, 2023
0.1900
0.1900
0.1700
0.1851
1,795,756
-0.01(-5.99%)
Nov 30, 2023
0.2124
0.2299
0.1800
0.1969
2,759,008
-0.02(-10.54%)
Nov 29, 2023
0.1900
0.2450
0.1860
0.2201
7,820,949
+0.02(+7.47%)
Nov 28, 2023
0.1700
0.2200
0.1610
0.2048
6,662,261
+0.03(+17.03%)
Nov 27, 2023
0.1509
0.1834
0.1420
0.1750
6,225,526
+0.02(+13.64%)
Nov 24, 2023
0.1315
0.1600
0.1300
0.1540
9,555,652
+0.02(+17.38%)
Nov 22, 2023
0.1405
0.1405
0.1280
0.1312
1,072,314
-0.01(-6.62%)
Nov 21, 2023
0.1410
0.1424
0.1253
0.1405
3,391,896
+0.00(+1.08%)
Nov 20, 2023
0.1475
0.1475
0.1390
0.1390
1,022,781
-0.00(-1.21%)
Nov 17, 2023
0.1565
0.1565
0.1380
0.1407
1,172,114
-0.01(-7.74%)
Nov 16, 2023
0.1647
0.1648
0.1500
0.1525
832,541
-0.00(-1.87%)
Nov 15, 2023
0.1700
0.1770
0.1552
0.1554
2,229,433
-0.01(-5.24%)
Nov 14, 2023
0.1833
0.1840
0.1620
0.1640
1,897,944
-0.02(-9.24%)
Nov 13, 2023
0.1600
0.1850
0.1545
0.1807
2,341,274
+0.03(+17.19%)
Nov 10, 2023
0.1503
0.1581
0.1490
0.1542
1,400,335
-0.00(-0.52%)
Nov 09, 2023
0.1610
0.1686
0.1503
0.1550
994,164
-0.00(-0.96%)
Nov 08, 2023
0.1650
0.1698
0.1460
0.1565
1,194,389
-0.01(-5.15%)
Nov 07, 2023
0.1760
0.1760
0.1620
0.1650
324,162
-0.01(-3.40%)
Nov 06, 2023
0.1725
0.1770
0.1670
0.1708
594,606
-0.00(-1.84%)
Nov 03, 2023
0.1730
0.1816
0.1730
0.1740
437,542
+0.00(+0.58%)
Nov 02, 2023
0.1762
0.1776
0.1700
0.1730
344,396
+0.00(+1.65%)
Nov 01, 2023
0.1720
0.1726
0.1668
0.1702
159,420
-0.00(-1.56%)
Oct 31, 2023
0.1800
0.1781
0.1700
0.1729
283,703
+0.00(+0.64%)
Oct 30, 2023
0.1800
0.1780
0.1658
0.1718
334,144
-0.00(-0.69%)
Oct 27, 2023
0.1765
0.1775
0.1700
0.1730
192,600
-0.01(-5.46%)
Oct 26, 2023
0.1692
0.1910
0.1640
0.1830
668,344
+0.02(+11.93%)
Oct 25, 2023
0.1863
0.1863
0.1606
0.1635
792,111
-0.02(-9.22%)
Oct 24, 2023
0.1980
0.1980
0.1775
0.1801
690,513
-0.01(-5.46%)
Oct 23, 2023
0.1973
0.1973
0.1825
0.1905
699,750
-0.01(-3.59%)
Oct 20, 2023
0.2300
0.2301
0.1950
0.1976
945,867
-0.03(-12.72%)
Oct 19, 2023
0.2550
0.2645
0.2250
0.2264
461,663
-0.03(-12.69%)
Oct 18, 2023
0.2490
0.2598
0.2264
0.2593
466,693
+0.01(+5.41%)
Oct 17, 2023
0.2300
0.2570
0.2230
0.2460
212,069
+0.01(+4.77%)
Oct 16, 2023
0.2500
0.2499
0.2230
0.2348
586,578
-0.00(-0.25%)
Oct 13, 2023
0.2507
0.2700
0.1800
0.2354
2,176,905
-0.03(-12.52%)
Oct 12, 2023
0.2600
0.2849
0.2500
0.2691
398,809
+0.03(+10.29%)
Oct 11, 2023
0.2364
0.2600
0.2349
0.2440
209,628
+0.01(+5.99%)
Oct 10, 2023
0.2181
0.2400
0.2170
0.2302
167,062
+0.01(+2.31%)
Oct 09, 2023
0.2222
0.2445
0.2151
0.2250
126,675
+0.00(+1.26%)
Oct 06, 2023
0.2211
0.2300
0.2100
0.2222
297,828
+0.00(+1.00%)
Oct 05, 2023
0.2300
0.2299
0.2200
0.2200
70,808
-0.01(-3.89%)
Oct 04, 2023
0.2200
0.2300
0.2030
0.2289
2,103,538
+0.01(+4.52%)
Oct 03, 2023
0.2300
0.2490
0.2150
0.2190
840,613
-0.00(-1.79%)
Oct 02, 2023
0.2300
0.2495
0.2150
0.2230
208,422
-0.00(-0.84%)
Sep 29, 2023
0.2200
0.2280
0.2200
0.2249
165,768
+0.01(+4.31%)
Sep 28, 2023
0.2240
0.2290
0.2151
0.2156
173,765
-0.00(-1.01%)
Sep 27, 2023
0.2200
0.2299
0.2155
0.2178
82,738
+0.00(+2.11%)
Sep 26, 2023
0.2080
0.2288
0.2030
0.2133
147,721
+0.00(+1.23%)
Sep 25, 2023
0.2300
0.2250
0.2105
0.2107
745,964
-0.02(-6.69%)
Sep 22, 2023
0.2321
0.2550
0.2248
0.2258
492,880
-0.01(-2.67%)
Sep 21, 2023
0.2300
0.2350
0.2250
0.2320
312,949
+0.00(+0.74%)
Sep 20, 2023
0.2480
0.2498
0.2300
0.2303
598,507
-0.01(-6.00%)
Sep 19, 2023
0.2500
0.2586
0.2420
0.2450
361,438
+0.00(+1.74%)
Sep 18, 2023
0.2710
0.2929
0.2331
0.2408
1,188,232
-0.06(-20.53%)
Sep 15, 2023
0.3000
0.3137
0.2555
0.3030
1,639,868
+0.03(+10.14%)
Sep 14, 2023
0.2820
0.2910
0.2701
0.2751
287,274
-0.01(-2.06%)
Sep 13, 2023
0.2506
0.3150
0.2501
0.2809
1,099,418
+0.03(+10.29%)
Sep 12, 2023
0.2485
0.2765
0.2450
0.2547
584,992
+0.01(+2.70%)
Sep 11, 2023
0.2790
0.2790
0.2400
0.2480
1,193,523
-0.03(-10.14%)
Sep 08, 2023
0.2925
0.3020
0.2750
0.2760
574,117
-0.01(-4.83%)
Sep 07, 2023
0.3109
0.3109
0.2805
0.2900
719,148
-0.03(-9.52%)
Sep 06, 2023
0.3380
0.3475
0.3000
0.3205
650,831
-0.02(-5.74%)
Sep 05, 2023
0.3489
0.3499
0.3310
0.3400
226,781
-0.01(-2.86%)
Sep 01, 2023
0.3412
0.3850
0.3302
0.3500
588,397
+0.01(+1.74%)
Aug 31, 2023
0.3451
0.3488
0.3300
0.3440
328,029
-0.01(-1.43%)
Aug 30, 2023
0.3500
0.3500
0.3248
0.3490
143,521
+0.00(+0.00%)
Aug 29, 2023
0.3300
0.3500
0.3200
0.3490
431,299
+0.02(+6.40%)
Aug 28, 2023
0.3300
0.3409
0.3200
0.3280
340,460
-0.01(-3.47%)
Aug 25, 2023
0.3500
0.3500
0.3370
0.3398
113,710
+0.00(+0.24%)
Aug 24, 2023
0.3392
0.3500
0.3301
0.3390
199,631
-0.00(-0.06%)
Aug 23, 2023
0.3298
0.3500
0.3259
0.3392
232,746
-0.00(-0.24%)
Aug 22, 2023
0.3450
0.3500
0.3101
0.3400
303,502
-0.01(-2.55%)
Aug 21, 2023
0.3290
0.3500
0.3290
0.3489
307,073
+0.02(+6.05%)
Aug 18, 2023
0.3270
0.3300
0.2999
0.3290
437,359
+0.00(+0.30%)
Aug 17, 2023
0.3380
0.3388
0.3044
0.3280
374,564
-0.00(-0.61%)
Aug 16, 2023
0.2960
0.3365
0.2960
0.3300
677,042
+0.03(+9.09%)
Aug 15, 2023
0.3210
0.3348
0.2792
0.3025
1,665,922
-0.03(-8.08%)
Aug 14, 2023
0.3800
0.3800
0.3000
0.3291
1,726,025
-0.05(-12.24%)
Aug 11, 2023
0.3750
0.3899
0.3612
0.3750
903,473
+0.01(+2.74%)
Aug 10, 2023
0.3925
0.3950
0.3450
0.3650
1,996,748
-0.02(-5.81%)
Aug 09, 2023
0.4100
0.4190
0.3818
0.3875
570,569
-0.00(-0.90%)
Aug 08, 2023
0.3800
0.3997
0.3740
0.3910
652,112
+0.01(+1.30%)
Aug 07, 2023
0.3940
0.3940
0.3821
0.3860
488,729
-0.01(-2.03%)
Aug 04, 2023
0.4066
0.4350
0.3528
0.3940
1,272,296
-0.01(-3.08%)
Aug 03, 2023
0.4100
0.4248
0.4006
0.4065
750,324
-0.01(-2.31%)
Aug 02, 2023
0.4500
0.4599
0.4010
0.4161
1,236,747
-0.04(-9.54%)
Aug 01, 2023
0.4760
0.4800
0.4500
0.4600
857,825
+0.01(+1.10%)
Jul 31, 2023
0.5000
0.5249
0.4400
0.4550
2,488,715
-0.02(-4.99%)
Jul 28, 2023
0.4500
0.5000
0.4300
0.4789
2,115,401
+0.04(+8.84%)
Jul 27, 2023
0.4100
0.4699
0.4113
0.4400
1,489,951
+0.02(+3.77%)
Jul 26, 2023
0.4200
0.4300
0.4000
0.4240
569,508
+0.00(+0.00%)
Jul 25, 2023
0.3900
0.4400
0.3856
0.4240
1,230,434
+0.03(+6.53%)
Jul 24, 2023
0.3700
0.4000
0.3328
0.3980
1,235,807
+0.03(+7.57%)
Jul 21, 2023
0.4010
0.4029
0.3681
0.3700
1,892,902
-0.03(-7.50%)
Jul 20, 2023
0.4285
0.4290
0.3800
0.4000
1,413,108
-0.02(-4.76%)
Jul 19, 2023
0.4100
0.4240
0.3951
0.4200
2,910,437
+0.01(+3.70%)
Jul 18, 2023
0.4480
0.4480
0.3940
0.4050
3,214,494
+0.01(+2.79%)
Jul 17, 2023
0.4000
0.4039
0.3905
0.3940
817,213
+0.00(+0.13%)
Jul 14, 2023
0.4050
0.4200
0.3900
0.3935
461,457
-0.02(-4.37%)
Jul 13, 2023
0.4176
0.4176
0.4070
0.4115
637,969
+0.01(+1.73%)
Jul 12, 2023
0.4000
0.4050
0.3889
0.4045
673,822
+0.02(+6.17%)
Jul 11, 2023
0.3820
0.3900
0.3711
0.3810
1,022,434
+0.01(+1.33%)
Jul 10, 2023
0.3710
0.3781
0.3703
0.3760
637,490
-0.00(-0.79%)
Jul 07, 2023
0.4033
0.4033
0.3611
0.3790
1,234,908
-0.01(-3.44%)
Jul 06, 2023
0.4270
0.4270
0.3900
0.3925
621,282
-0.02(-4.27%)
Jul 05, 2023
0.4300
0.4364
0.4011
0.4100
381,777
-0.01(-2.40%)
Jul 03, 2023
0.4168
0.4500
0.4000
0.4201
170,433
+0.02(+5.02%)
Jun 30, 2023
0.4300
0.4300
0.3920
0.4000
460,371
-0.01(-1.96%)
Jun 29, 2023
0.4400
0.4499
0.3821
0.4080
779,086
-0.02(-5.51%)
Jun 28, 2023
0.4500
0.4563
0.4281
0.4318
669,302
-0.02(-4.04%)
Jun 27, 2023
0.4587
0.4679
0.4266
0.4500
860,825
-0.01(-1.75%)
Jun 26, 2023
0.4811
0.4917
0.4450
0.4580
803,639
-0.02(-4.02%)
Jun 23, 2023
0.5585
0.5585
0.4610
0.4772
1,627,325
-0.06(-11.22%)
Jun 22, 2023
0.5880
0.5890
0.5100
0.5375
1,046,720
-0.03(-5.70%)
Jun 21, 2023
0.6000
0.5989
0.5650
0.5700
499,116
+0.01(+1.79%)
Jun 20, 2023
0.5464
0.6400
0.5396
0.5600
1,128,455
+0.03(+5.66%)
Jun 16, 2023
0.5540
0.5540
0.5300
0.5300
353,150
-0.01(-2.21%)
Jun 15, 2023
0.5340
0.5499
0.5340
0.5420
362,130
+0.01(+1.42%)
Jun 14, 2023
0.5340
0.5498
0.5340
0.5344
349,475
-0.00(-0.11%)
Jun 13, 2023
0.5500
0.5699
0.5300
0.5350
240,523
+0.00(+0.00%)
Jun 12, 2023
0.5600
0.5600
0.5298
0.5350
190,865
-0.01(-0.94%)
Jun 09, 2023
0.5852
0.5869
0.5200
0.5401
456,987
-0.02(-2.82%)
Jun 08, 2023
0.5700
0.5849
0.5301
0.5558
357,303
+0.02(+2.93%)
Jun 07, 2023
0.5900
0.5898
0.5400
0.5400
270,010
-0.05(-9.08%)
Jun 06, 2023
0.6056
0.6100
0.5700
0.5939
241,827
-0.01(-0.85%)
Jun 05, 2023
0.5491
0.6064
0.5346
0.5990
592,210
+0.06(+11.40%)
Jun 02, 2023
0.5200
0.5398
0.5200
0.5377
153,856
+0.02(+3.66%)
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.