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
NeuroSense Therapeutics Ltd. - Ordinary Shares
(NQ:
NRSN
)
1.220
+0.020 (+1.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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, 2024
1.260
1.370
1.263
1.350
14,392
+0.06(+4.65%)
Apr 29, 2024
1.230
1.320
1.230
1.290
14,596
+0.06(+4.88%)
Apr 26, 2024
1.240
1.285
1.170
1.230
42,146
-0.03(-2.38%)
Apr 25, 2024
1.310
1.318
1.200
1.260
139,169
-0.08(-5.97%)
Apr 24, 2024
1.420
1.500
1.300
1.340
132,972
-0.02(-1.47%)
Apr 23, 2024
1.360
1.374
1.300
1.360
79,111
+0.01(+0.74%)
Apr 22, 2024
1.400
1.440
1.110
1.350
355,878
-0.07(-4.93%)
Apr 19, 2024
1.490
1.530
1.300
1.420
121,644
-0.10(-6.58%)
Apr 18, 2024
1.590
1.620
1.450
1.520
267,982
-0.08(-5.00%)
Apr 17, 2024
1.560
1.640
1.560
1.600
72,131
-0.05(-3.03%)
Apr 16, 2024
1.530
1.730
1.515
1.650
116,137
+0.12(+7.84%)
Apr 15, 2024
1.550
1.660
1.520
1.530
73,074
-0.07(-4.38%)
Apr 12, 2024
1.810
1.810
1.530
1.600
162,291
-0.08(-4.76%)
Apr 11, 2024
1.560
1.778
1.510
1.680
277,403
+0.02(+1.20%)
Apr 10, 2024
1.670
1.690
1.550
1.660
148,489
-0.06(-3.49%)
Apr 09, 2024
1.860
1.929
1.610
1.720
177,040
-0.02(-1.15%)
Apr 08, 2024
1.750
1.810
1.670
1.740
163,960
+0.04(+2.35%)
Apr 05, 2024
2.130
2.248
1.500
1.700
919,255
-0.36(-17.48%)
Apr 04, 2024
2.000
2.250
1.950
2.060
250,983
+0.01(+0.49%)
Apr 03, 2024
1.810
2.130
1.810
2.050
317,878
+0.21(+11.41%)
Apr 02, 2024
1.820
1.840
1.745
1.840
63,131
+0.01(+0.55%)
Apr 01, 2024
1.820
1.860
1.760
1.830
80,658
+0.01(+0.55%)
Mar 28, 2024
1.730
1.850
1.730
1.820
113,890
+0.09(+5.20%)
Mar 27, 2024
1.800
1.810
1.691
1.730
82,381
+0.03(+1.76%)
Mar 26, 2024
1.810
1.830
1.450
1.700
133,684
-0.12(-6.59%)
Mar 25, 2024
1.760
1.830
1.730
1.820
56,461
+0.06(+3.41%)
Mar 22, 2024
1.760
1.890
1.720
1.760
184,142
-0.05(-2.76%)
Mar 21, 2024
1.810
1.850
1.750
1.810
210,963
+0.14(+8.38%)
Mar 20, 2024
1.530
1.680
1.480
1.670
157,508
+0.19(+12.84%)
Mar 19, 2024
1.500
1.584
1.400
1.480
309,784
+0.07(+5.34%)
Mar 18, 2024
1.400
1.430
1.320
1.405
213,520
+0.03(+1.81%)
Mar 15, 2024
1.380
1.470
1.310
1.380
117,375
-0.01(-0.72%)
Mar 14, 2024
1.630
1.730
1.350
1.390
258,473
-0.25(-15.24%)
Mar 13, 2024
1.570
1.689
1.541
1.640
158,839
+0.07(+4.46%)
Mar 12, 2024
1.640
1.670
1.510
1.570
195,566
-0.10(-5.99%)
Mar 11, 2024
1.830
1.840
1.600
1.670
211,056
-0.12(-6.70%)
Mar 08, 2024
2.090
2.090
1.720
1.790
469,437
-0.22(-10.95%)
Mar 07, 2024
2.080
2.104
1.990
2.010
145,676
-0.07(-3.37%)
Mar 06, 2024
1.980
2.130
1.980
2.080
307,970
+0.05(+2.46%)
Mar 05, 2024
2.050
2.080
1.900
2.030
375,499
-0.08(-3.79%)
Mar 04, 2024
2.210
2.290
1.960
2.110
478,705
+0.06(+2.93%)
Mar 01, 2024
1.800
2.330
1.770
2.050
1,278,441
+0.28(+15.82%)
Feb 29, 2024
1.860
1.860
1.570
1.770
493,022
-0.03(-1.67%)
Feb 28, 2024
1.810
1.940
1.740
1.800
590,439
+0.00(+0.00%)
Feb 27, 2024
1.500
2.200
1.500
1.800
2,764,006
+0.41(+29.50%)
Feb 26, 2024
1.250
1.430
1.250
1.390
370,808
+0.12(+9.45%)
Feb 23, 2024
1.260
1.330
1.230
1.270
91,690
+0.01(+0.79%)
Feb 22, 2024
1.240
1.320
1.210
1.260
145,930
+0.01(+0.80%)
Feb 21, 2024
1.320
1.320
1.151
1.250
2,264,498
-0.12(-8.76%)
Feb 20, 2024
1.350
1.390
1.300
1.370
253,533
+0.00(+0.00%)
Feb 16, 2024
1.340
1.374
1.290
1.370
128,492
+0.04(+3.01%)
Feb 15, 2024
1.390
1.390
1.290
1.330
137,548
-0.05(-3.62%)
Feb 14, 2024
1.290
1.400
1.260
1.380
223,418
+0.12(+9.52%)
Feb 13, 2024
1.240
1.300
1.240
1.260
121,250
-0.01(-1.18%)
Feb 12, 2024
1.230
1.300
1.100
1.275
225,527
-0.03(-1.92%)
Feb 09, 2024
1.280
1.300
1.260
1.300
89,483
-0.02(-1.52%)
Feb 08, 2024
1.280
1.330
1.260
1.320
118,969
+0.04(+3.13%)
Feb 07, 2024
1.290
1.290
1.180
1.280
82,841
+0.00(+0.00%)
Feb 06, 2024
1.250
1.300
1.230
1.280
128,444
+0.03(+2.40%)
Feb 05, 2024
1.280
1.300
1.200
1.250
102,118
-0.03(-2.34%)
Feb 02, 2024
1.300
1.300
1.170
1.280
132,217
-0.01(-1.16%)
Feb 01, 2024
1.290
1.330
1.240
1.295
378,620
+0.04(+3.60%)
Jan 31, 2024
1.090
1.300
1.060
1.250
475,976
+0.17(+15.74%)
Jan 30, 2024
1.120
1.130
0.9400
1.080
415,884
+0.01(+0.47%)
Jan 29, 2024
1.060
1.090
1.022
1.075
337,674
+0.05(+5.39%)
Jan 26, 2024
1.020
1.050
0.9842
1.020
121,271
-0.01(-0.97%)
Jan 25, 2024
1.070
1.070
0.9834
1.030
176,806
+0.02(+1.97%)
Jan 24, 2024
1.020
1.090
1.000
1.010
218,670
-0.01(-0.97%)
Jan 23, 2024
0.9600
1.020
0.9201
1.020
155,105
+0.06(+6.47%)
Jan 22, 2024
0.9120
0.9580
0.8802
0.9580
145,265
-0.00(-0.21%)
Jan 19, 2024
0.9600
0.9600
0.9001
0.9600
60,850
+0.01(+1.06%)
Jan 18, 2024
0.9200
0.9538
0.8600
0.9499
90,881
+0.03(+3.25%)
Jan 17, 2024
0.8731
0.9200
0.8510
0.9200
129,825
+0.01(+0.56%)
Jan 16, 2024
0.8900
0.9300
0.8500
0.9149
112,274
+0.06(+7.12%)
Jan 12, 2024
0.9500
0.9500
0.8510
0.8541
135,514
-0.07(-7.99%)
Jan 11, 2024
0.8600
0.9500
0.8500
0.9283
213,679
+0.05(+6.29%)
Jan 10, 2024
0.8200
0.9000
0.8000
0.8734
250,083
+0.05(+5.74%)
Jan 09, 2024
0.8400
0.8700
0.7800
0.8260
468,027
+0.04(+4.58%)
Jan 08, 2024
0.8000
0.8000
0.7700
0.7898
103,431
-0.01(-1.28%)
Jan 05, 2024
0.7810
0.8097
0.7610
0.8000
49,108
+0.02(+2.43%)
Jan 04, 2024
0.7900
0.8100
0.7810
0.7810
20,561
-0.03(-3.56%)
Jan 03, 2024
0.8400
0.8400
0.7800
0.8098
57,146
+0.01(+1.22%)
Jan 02, 2024
0.8000
0.8300
0.7800
0.8000
94,439
+0.02(+1.91%)
Dec 29, 2023
0.8200
0.8200
0.7681
0.7850
135,494
+0.01(+0.64%)
Dec 28, 2023
0.7500
0.7870
0.7310
0.7800
100,577
+0.04(+4.70%)
Dec 27, 2023
0.7553
0.7896
0.7200
0.7450
140,110
-0.01(-1.32%)
Dec 26, 2023
0.8000
0.8000
0.7520
0.7550
82,727
-0.02(-2.67%)
Dec 22, 2023
0.8059
0.8299
0.7750
0.7757
96,891
-0.00(-0.17%)
Dec 21, 2023
0.7801
0.7925
0.7510
0.7770
57,975
-0.00(-0.40%)
Dec 20, 2023
0.7975
0.8200
0.7501
0.7801
135,279
-0.02(-2.61%)
Dec 19, 2023
0.8100
0.8500
0.7900
0.8010
129,382
-0.03(-3.69%)
Dec 18, 2023
0.8300
0.8601
0.7610
0.8317
176,938
-0.01(-1.12%)
Dec 15, 2023
0.8500
0.8700
0.7600
0.8411
438,945
-0.03(-3.31%)
Dec 14, 2023
0.8700
0.9300
0.7503
0.8699
4,294,952
+0.19(+27.93%)
Dec 13, 2023
0.6500
0.6980
0.6116
0.6800
331,433
+0.03(+5.08%)
Dec 12, 2023
0.6984
0.7150
0.6300
0.6471
252,875
-0.05(-7.56%)
Dec 11, 2023
0.7420
0.7420
0.6790
0.7000
227,787
-0.04(-4.76%)
Dec 08, 2023
0.7578
0.7800
0.7000
0.7350
350,439
-0.06(-7.66%)
Dec 07, 2023
0.6950
0.7999
0.6510
0.7960
1,195,697
+0.07(+9.79%)
Dec 06, 2023
0.8200
0.8399
0.6700
0.7250
3,137,221
-0.40(-35.84%)
Dec 05, 2023
1.040
1.250
1.040
1.130
21,966,008
-0.36(-24.16%)
Dec 04, 2023
1.390
1.500
1.310
1.490
3,830,244
+0.20(+15.50%)
Dec 01, 2023
1.370
1.370
0.9384
1.290
692,211
+0.00(+0.00%)
Nov 30, 2023
1.070
1.340
1.040
1.290
632,374
+0.27(+25.85%)
Nov 29, 2023
0.9000
1.062
0.9000
1.025
484,311
+0.14(+15.79%)
Nov 28, 2023
0.8854
0.8864
0.7500
0.8852
398,985
+0.05(+5.83%)
Nov 27, 2023
0.6500
0.8700
0.6500
0.8364
928,259
+0.19(+30.26%)
Nov 24, 2023
0.6420
0.6590
0.5988
0.6421
163,310
+0.02(+3.40%)
Nov 22, 2023
0.5100
0.6600
0.5100
0.6210
399,605
+0.10(+19.47%)
Nov 21, 2023
0.5500
0.5500
0.4820
0.5198
400,418
+0.01(+1.15%)
Nov 20, 2023
0.5400
0.5400
0.4702
0.5139
355,090
-0.02(-3.22%)
Nov 17, 2023
0.5200
0.5500
0.5001
0.5310
391,505
+0.02(+3.31%)
Nov 16, 2023
0.5035
0.5140
0.4900
0.5140
230,418
+0.00(+0.00%)
Nov 15, 2023
0.4890
0.5150
0.4700
0.5140
501,906
+0.02(+4.90%)
Nov 14, 2023
0.4840
0.4999
0.4600
0.4900
120,137
-0.01(-1.80%)
Nov 13, 2023
0.5000
0.5700
0.4313
0.4990
733,224
+0.00(+0.71%)
Nov 10, 2023
0.5300
0.5300
0.4675
0.4955
134,628
-0.03(-6.51%)
Nov 09, 2023
0.5333
0.5600
0.4967
0.5300
112,210
-0.01(-1.85%)
Nov 08, 2023
0.5937
0.6307
0.5233
0.5400
257,760
-0.06(-9.85%)
Nov 07, 2023
0.5900
0.6499
0.5499
0.5990
1,644,565
+0.04(+7.16%)
Nov 06, 2023
0.5100
0.5600
0.5000
0.5590
187,933
+0.06(+12.93%)
Nov 03, 2023
0.4900
0.4999
0.4622
0.4950
66,502
+0.02(+3.34%)
Nov 02, 2023
0.4449
0.4800
0.4359
0.4790
113,382
+0.02(+5.21%)
Nov 01, 2023
0.4606
0.4700
0.4300
0.4553
80,262
-0.01(-1.15%)
Oct 31, 2023
0.4613
0.4725
0.4225
0.4606
26,924
+0.02(+4.09%)
Oct 30, 2023
0.4600
0.4600
0.4174
0.4425
67,766
-0.00(-0.05%)
Oct 27, 2023
0.4700
0.4740
0.4011
0.4427
81,996
-0.03(-6.11%)
Oct 26, 2023
0.4900
0.5126
0.4300
0.4715
97,947
-0.01(-2.22%)
Oct 25, 2023
0.4800
0.4900
0.4500
0.4822
73,851
+0.02(+4.83%)
Oct 24, 2023
0.4765
0.4765
0.4000
0.4600
226,608
-0.02(-3.46%)
Oct 23, 2023
0.5121
0.5121
0.4384
0.4765
172,698
-0.01(-2.95%)
Oct 20, 2023
0.5100
0.5450
0.4910
0.4910
225,675
-0.05(-9.11%)
Oct 19, 2023
0.5200
0.9360
0.5000
0.5402
4,708,025
-0.01(-1.98%)
Oct 18, 2023
0.5591
0.5700
0.5400
0.5511
34,696
+0.01(+1.85%)
Oct 17, 2023
0.5600
0.5600
0.5300
0.5411
12,576
-0.02(-3.77%)
Oct 16, 2023
0.5100
0.5900
0.5200
0.5623
58,595
+0.02(+2.80%)
Oct 13, 2023
0.5702
0.5702
0.5200
0.5470
27,800
-0.02(-4.04%)
Oct 12, 2023
0.5700
0.5770
0.5265
0.5700
35,234
+0.02(+3.64%)
Oct 11, 2023
0.5770
0.5770
0.5200
0.5500
37,150
-0.01(-1.80%)
Oct 10, 2023
0.5480
0.5900
0.5100
0.5601
55,301
+0.03(+6.28%)
Oct 09, 2023
0.6100
0.6081
0.5270
0.5270
63,431
-0.08(-12.98%)
Oct 06, 2023
0.5600
0.6056
0.5500
0.6056
53,518
+0.02(+3.68%)
Oct 05, 2023
0.5780
0.6369
0.5400
0.5841
109,507
-0.06(-8.73%)
Oct 04, 2023
0.7789
0.8197
0.5000
0.6400
1,894,762
-0.05(-7.91%)
Oct 03, 2023
0.7010
0.7699
0.6940
0.6950
50,251
-0.00(-0.70%)
Oct 02, 2023
0.8403
0.8611
0.6900
0.6999
863,644
-0.01(-1.42%)
Sep 29, 2023
0.6905
0.7641
0.6900
0.7100
31,724
-0.04(-5.33%)
Sep 28, 2023
0.7800
0.7800
0.7400
0.7500
21,027
+0.02(+2.74%)
Sep 27, 2023
0.7600
0.7700
0.7000
0.7300
86,585
-0.03(-4.34%)
Sep 26, 2023
0.7500
0.8299
0.7450
0.7631
23,219
+0.02(+2.42%)
Sep 25, 2023
0.7900
0.7999
0.7450
0.7451
19,051
-0.09(-10.77%)
Sep 22, 2023
0.8597
0.8790
0.7830
0.8350
18,326
-0.04(-5.09%)
Sep 21, 2023
0.8300
0.9000
0.7948
0.8798
23,948
+0.06(+7.16%)
Sep 20, 2023
0.7900
0.8453
0.7706
0.8210
41,085
-0.01(-0.79%)
Sep 19, 2023
0.8600
0.8699
0.8100
0.8275
5,624
+0.01(+0.61%)
Sep 18, 2023
0.8401
0.8600
0.7910
0.8225
36,815
-0.06(-6.53%)
Sep 15, 2023
0.9300
0.9300
0.8401
0.8800
31,425
+0.02(+2.70%)
Sep 14, 2023
0.8800
0.8800
0.8200
0.8569
25,360
+0.01(+1.05%)
Sep 13, 2023
0.8300
0.8480
0.8000
0.8480
19,748
+0.02(+2.79%)
Sep 12, 2023
0.8330
0.8388
0.8110
0.8250
8,578
-0.01(-1.52%)
Sep 11, 2023
0.8900
0.9108
0.7900
0.8377
96,870
-0.04(-4.48%)
Sep 08, 2023
0.9330
0.9700
0.8300
0.8770
27,655
-0.06(-5.99%)
Sep 07, 2023
0.8700
0.9450
0.8700
0.9329
41,064
+0.03(+3.08%)
Sep 06, 2023
0.8828
0.9400
0.8800
0.9050
9,284
-0.01(-0.82%)
Sep 05, 2023
0.8700
0.9500
0.8700
0.9125
12,769
-0.01(-0.87%)
Sep 01, 2023
0.9800
0.9800
0.8600
0.9205
20,290
-0.02(-2.07%)
Aug 31, 2023
0.9700
0.9700
0.9300
0.9400
9,547
-0.02(-1.99%)
Aug 30, 2023
0.9500
0.9591
0.9446
0.9591
7,047
+0.04(+4.26%)
Aug 29, 2023
0.9150
0.9500
0.8700
0.9199
12,243
-0.00(-0.01%)
Aug 28, 2023
0.9000
0.9500
0.9000
0.9200
20,251
-0.02(-2.13%)
Aug 25, 2023
0.9399
0.9637
0.9100
0.9400
5,448
+0.04(+4.43%)
Aug 24, 2023
0.9400
0.9408
0.8801
0.9001
26,414
-0.03(-3.72%)
Aug 23, 2023
0.8931
0.9570
0.8607
0.9349
18,778
+0.02(+2.74%)
Aug 22, 2023
0.9800
0.9800
0.8800
0.9100
10,170
+0.01(+1.11%)
Aug 21, 2023
0.8500
0.9000
0.8500
0.9000
12,005
+0.03(+3.45%)
Aug 18, 2023
0.8610
1.000
0.8610
0.8700
20,701
-0.01(-1.14%)
Aug 17, 2023
0.9099
0.9241
0.8600
0.8800
24,299
-0.03(-3.28%)
Aug 16, 2023
1.060
1.060
0.8600
0.9098
79,350
-0.05(-5.23%)
Aug 15, 2023
1.000
1.040
0.8900
0.9600
32,708
-0.03(-2.54%)
Aug 14, 2023
0.9622
1.020
0.9000
0.9850
16,988
+0.04(+4.14%)
Aug 11, 2023
1.010
1.050
0.9200
0.9458
46,665
-0.06(-6.36%)
Aug 10, 2023
0.9200
1.080
0.9200
1.010
37,357
+0.09(+9.78%)
Aug 09, 2023
0.9000
0.9600
0.9000
0.9200
19,392
-0.02(-2.05%)
Aug 08, 2023
0.9900
1.044
0.9000
0.9393
33,094
-0.04(-4.16%)
Aug 07, 2023
1.020
1.090
0.8964
0.9801
45,735
-0.02(-1.99%)
Aug 04, 2023
1.050
1.092
0.9600
1.000
61,777
-0.02(-1.96%)
Aug 03, 2023
1.200
1.250
0.9402
1.020
189,756
-0.18(-15.00%)
Aug 02, 2023
1.200
1.250
1.170
1.200
30,542
-0.06(-4.76%)
Aug 01, 2023
1.300
1.310
1.200
1.260
30,146
-0.04(-3.08%)
Jul 31, 2023
1.256
1.310
1.250
1.300
9,476
+0.03(+2.36%)
Jul 28, 2023
1.330
1.330
1.220
1.270
18,745
-0.04(-3.05%)
Jul 27, 2023
1.210
1.340
1.180
1.310
71,736
+0.10(+8.26%)
Jul 26, 2023
1.240
1.335
1.180
1.210
84,439
-0.02(-1.63%)
Jul 25, 2023
1.360
1.423
1.210
1.230
146,039
-0.11(-8.21%)
Jul 24, 2023
1.380
1.445
1.320
1.340
65,286
-0.03(-2.19%)
Jul 21, 2023
1.440
1.495
1.360
1.370
36,397
-0.06(-4.10%)
Jul 20, 2023
1.440
1.440
1.380
1.429
13,215
+0.03(+2.04%)
Jul 19, 2023
1.420
1.590
1.360
1.400
90,282
+0.00(+0.00%)
Jul 18, 2023
1.380
1.403
1.330
1.400
17,106
+0.02(+1.45%)
Jul 17, 2023
1.410
1.430
1.320
1.380
61,993
+0.02(+1.47%)
Jul 14, 2023
1.440
1.440
1.320
1.360
16,775
-0.01(-0.73%)
Jul 13, 2023
1.360
1.410
1.320
1.370
29,809
+0.02(+1.48%)
Jul 12, 2023
1.470
1.470
1.300
1.350
53,874
-0.04(-2.88%)
Jul 11, 2023
1.430
1.470
1.340
1.390
44,416
-0.02(-1.42%)
Jul 10, 2023
1.340
1.470
1.340
1.410
24,937
+0.05(+3.68%)
Jul 07, 2023
1.400
1.420
1.350
1.360
45,174
-0.02(-1.45%)
Jul 06, 2023
1.460
1.470
1.350
1.380
81,273
+0.00(+0.00%)
Jul 05, 2023
1.470
1.540
1.370
1.380
55,107
-0.09(-6.12%)
Jul 03, 2023
1.450
1.550
1.340
1.470
21,225
-0.02(-1.34%)
Jun 30, 2023
1.500
1.570
1.300
1.490
35,224
+0.05(+3.47%)
Jun 29, 2023
1.500
1.510
1.360
1.440
35,692
-0.06(-4.00%)
Jun 28, 2023
1.470
1.540
1.450
1.500
44,548
-0.04(-2.60%)
Jun 27, 2023
1.590
1.590
1.490
1.540
56,299
+0.01(+0.65%)
Jun 26, 2023
1.580
1.610
1.510
1.530
28,596
-0.03(-1.92%)
Jun 23, 2023
1.590
1.590
1.480
1.560
103,231
-0.04(-2.50%)
Jun 22, 2023
1.500
1.652
1.301
1.600
124,269
-0.02(-1.24%)
Jun 21, 2023
1.640
1.720
1.600
1.620
63,158
+0.00(+0.00%)
Jun 20, 2023
1.800
1.820
1.590
1.620
151,816
-0.22(-11.95%)
Jun 16, 2023
1.900
1.900
1.670
1.840
44,297
+0.00(+0.00%)
Jun 15, 2023
1.860
1.910
1.820
1.840
30,684
+0.06(+3.37%)
Jun 14, 2023
1.900
2.000
1.780
1.780
149,612
-0.01(-0.56%)
Jun 13, 2023
2.100
2.100
1.680
1.790
174,666
-0.15(-7.73%)
Jun 12, 2023
1.870
1.950
1.860
1.940
16,111
+0.08(+4.30%)
Jun 09, 2023
1.860
1.935
1.840
1.860
16,392
-0.05(-2.62%)
Jun 08, 2023
1.940
1.970
1.840
1.910
62,246
-0.04(-2.05%)
Jun 07, 2023
2.000
2.090
1.950
1.950
89,667
-0.05(-2.50%)
Jun 06, 2023
2.160
2.160
1.970
2.000
154,751
-0.11(-5.21%)
Jun 05, 2023
1.880
2.150
1.860
2.110
242,606
+0.23(+12.23%)
Jun 02, 2023
1.580
2.090
1.571
1.880
736,801
+0.31(+19.75%)
Jun 01, 2023
1.520
1.600
1.520
1.570
24,172
+0.01(+0.64%)
May 31, 2023
1.520
1.589
1.520
1.560
16,515
+0.03(+1.96%)
May 30, 2023
1.550
1.620
1.530
1.530
43,146
-0.07(-4.38%)
May 26, 2023
1.674
1.674
1.600
1.600
44,978
-0.05(-3.03%)
May 25, 2023
1.600
1.730
1.580
1.650
293,102
+0.05(+3.13%)
May 24, 2023
1.630
1.650
1.580
1.600
30,877
-0.03(-1.85%)
May 23, 2023
1.670
1.689
1.630
1.630
26,710
-0.07(-4.12%)
May 22, 2023
1.680
1.740
1.650
1.700
46,627
-0.03(-1.73%)
May 19, 2023
1.710
1.740
1.690
1.730
10,277
+0.02(+1.17%)
May 18, 2023
1.710
1.740
1.680
1.710
21,466
-0.03(-1.72%)
May 17, 2023
1.720
1.740
1.710
1.740
12,607
+0.01(+0.58%)
May 16, 2023
1.710
1.730
1.710
1.730
6,712
+0.02(+1.17%)
May 15, 2023
1.767
1.800
1.710
1.710
11,177
+0.00(+0.00%)
May 12, 2023
1.810
1.810
1.680
1.710
15,246
-0.03(-1.72%)
May 11, 2023
1.830
1.830
1.740
1.740
11,994
-0.05(-2.79%)
May 10, 2023
1.770
1.800
1.720
1.790
13,076
+0.06(+3.47%)
May 09, 2023
1.710
1.740
1.690
1.730
21,300
+0.00(+0.00%)
May 08, 2023
1.700
1.730
1.690
1.730
16,629
-0.00(-0.13%)
May 05, 2023
1.762
1.780
1.680
1.732
16,628
-0.01(-0.45%)
May 04, 2023
1.690
1.780
1.660
1.740
14,943
+0.02(+1.16%)
May 03, 2023
1.700
1.760
1.640
1.720
60,017
+0.05(+2.99%)
May 02, 2023
2.090
2.090
1.630
1.670
796,297
-0.42(-20.10%)
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.