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
Freight Technologies, Inc. - Ordinary Shares
(NQ:
FRGT
)
0.6939
-0.0618 (-8.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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
0.8190
0.8300
0.7507
0.8040
829,869
-0.03(-3.13%)
Apr 29, 2024
0.9099
0.9099
0.8001
0.8300
1,857,954
-0.17(-16.59%)
Apr 26, 2024
1.120
1.340
0.9500
0.9951
29,023,092
+0.08(+8.91%)
Apr 25, 2024
0.8800
1.110
0.8500
0.9137
2,052,582
+0.04(+5.02%)
Apr 24, 2024
0.8720
0.9299
0.8600
0.8700
128,470
-0.03(-3.33%)
Apr 23, 2024
0.9150
0.9150
0.8639
0.9000
72,381
-0.01(-1.23%)
Apr 22, 2024
0.9500
0.9500
0.8806
0.9112
110,907
+0.02(+2.27%)
Apr 19, 2024
0.9100
0.9250
0.8800
0.8910
34,842
-0.03(-3.02%)
Apr 18, 2024
0.9600
0.9770
0.9100
0.9187
50,461
-0.01(-1.28%)
Apr 17, 2024
0.9100
1.030
0.8900
0.9306
340,254
+0.07(+7.68%)
Apr 16, 2024
0.8990
0.8990
0.8420
0.8642
82,348
-0.03(-2.84%)
Apr 15, 2024
0.9300
0.9449
0.8800
0.8895
91,189
-0.06(-6.02%)
Apr 12, 2024
0.9500
0.9610
0.9000
0.9465
138,105
-0.02(-2.22%)
Apr 11, 2024
1.000
1.000
0.9510
0.9680
76,369
-0.03(-3.19%)
Apr 10, 2024
1.000
1.050
0.9671
0.9999
243,891
+0.00(+0.33%)
Apr 09, 2024
1.130
1.139
0.9540
0.9966
582,448
-0.16(-14.09%)
Apr 08, 2024
1.240
1.240
1.110
1.160
286,301
-0.04(-3.33%)
Apr 05, 2024
1.240
1.280
1.180
1.200
140,710
-0.02(-1.64%)
Apr 04, 2024
1.230
1.250
1.207
1.220
97,289
+0.00(+0.00%)
Apr 03, 2024
1.230
1.300
1.190
1.220
144,471
+0.00(+0.00%)
Apr 02, 2024
1.250
1.270
1.180
1.220
189,846
-0.03(-2.40%)
Apr 01, 2024
1.360
1.360
1.220
1.250
127,845
-0.11(-8.09%)
Mar 28, 2024
1.270
1.360
1.270
1.360
144,073
+0.08(+6.25%)
Mar 27, 2024
1.200
1.310
1.190
1.280
155,894
+0.03(+2.40%)
Mar 26, 2024
1.310
1.361
1.170
1.250
299,030
-0.07(-5.30%)
Mar 25, 2024
1.360
1.410
1.270
1.320
293,887
+0.03(+2.33%)
Mar 22, 2024
1.490
1.490
1.270
1.290
518,835
-0.21(-14.00%)
Mar 21, 2024
1.500
1.530
1.470
1.500
58,526
+0.01(+0.67%)
Mar 20, 2024
1.450
1.520
1.360
1.490
252,431
+0.04(+2.76%)
Mar 19, 2024
1.500
1.530
1.450
1.450
167,479
-0.09(-5.84%)
Mar 18, 2024
1.490
1.560
1.490
1.540
102,733
-0.01(-0.65%)
Mar 15, 2024
1.460
1.580
1.450
1.550
197,177
+0.07(+4.73%)
Mar 14, 2024
1.590
1.620
1.440
1.480
342,820
-0.12(-7.50%)
Mar 13, 2024
1.540
1.680
1.500
1.600
529,328
+0.10(+6.67%)
Mar 12, 2024
1.580
1.590
1.470
1.500
220,662
-0.12(-7.41%)
Mar 11, 2024
1.700
1.730
1.610
1.620
336,938
-0.03(-1.82%)
Mar 08, 2024
1.620
1.700
1.530
1.650
442,143
-0.04(-2.37%)
Mar 07, 2024
1.640
1.740
1.600
1.690
357,852
+0.12(+7.64%)
Mar 06, 2024
1.470
1.640
1.430
1.570
300,360
+0.10(+6.80%)
Mar 05, 2024
1.550
1.559
1.450
1.470
153,536
-0.06(-3.92%)
Mar 04, 2024
1.560
1.561
1.490
1.530
133,041
-0.02(-1.29%)
Mar 01, 2024
1.680
1.680
1.440
1.550
321,511
-0.01(-0.64%)
Feb 29, 2024
1.880
1.880
1.520
1.560
883,950
-0.30(-16.13%)
Feb 28, 2024
1.950
1.982
1.810
1.860
596,192
-0.10(-5.10%)
Feb 27, 2024
1.980
2.040
1.880
1.960
895,685
-0.10(-4.85%)
Feb 26, 2024
2.530
2.690
1.860
2.060
16,238,243
-0.02(-0.96%)
Feb 23, 2024
2.110
2.140
2.020
2.080
150,422
-0.04(-1.89%)
Feb 22, 2024
2.010
2.230
2.003
2.120
302,984
+0.09(+4.43%)
Feb 21, 2024
2.000
2.090
1.950
2.030
205,913
-0.02(-0.98%)
Feb 20, 2024
2.280
2.330
1.900
2.050
392,498
-0.26(-11.26%)
Feb 16, 2024
2.010
2.430
1.950
2.310
890,345
+0.33(+16.67%)
Feb 15, 2024
2.000
2.070
1.940
1.980
190,801
-0.01(-0.50%)
Feb 14, 2024
1.960
2.030
1.860
1.990
230,835
+0.02(+1.02%)
Feb 13, 2024
2.020
2.190
1.940
1.970
314,001
-0.06(-2.96%)
Feb 12, 2024
1.990
2.089
1.910
2.030
252,516
+0.06(+3.05%)
Feb 09, 2024
2.010
2.080
1.940
1.970
206,337
-0.06(-2.96%)
Feb 08, 2024
2.170
2.200
1.930
2.030
304,425
-0.16(-7.31%)
Feb 07, 2024
2.080
2.340
1.900
2.190
747,207
+0.13(+6.31%)
Feb 06, 2024
2.070
2.259
1.960
2.060
260,658
+0.16(+8.42%)
Feb 05, 2024
2.350
2.350
1.890
1.900
277,808
+1.67(+737.00%)
Feb 02, 2024
0.2400
0.2450
0.2166
0.2270
1,913,580
-0.00(-1.30%)
Feb 01, 2024
0.2420
0.2539
0.2166
0.2300
1,299,637
-0.02(-9.34%)
Jan 31, 2024
0.2510
0.2630
0.2500
0.2537
743,352
+0.00(+1.08%)
Jan 30, 2024
0.2614
0.2751
0.2404
0.2510
1,888,492
-0.03(-9.71%)
Jan 29, 2024
0.2875
0.2900
0.2693
0.2780
841,603
-0.01(-3.30%)
Jan 26, 2024
0.2850
0.2900
0.2760
0.2875
429,364
+0.00(+0.49%)
Jan 25, 2024
0.2958
0.2999
0.2600
0.2861
867,192
-0.02(-5.42%)
Jan 24, 2024
0.2770
0.3229
0.2705
0.3025
2,173,620
+0.03(+12.04%)
Jan 23, 2024
0.2600
0.2700
0.2500
0.2700
1,100,234
+0.01(+1.89%)
Jan 22, 2024
0.2900
0.2900
0.2635
0.2650
988,405
-0.02(-7.41%)
Jan 19, 2024
0.2970
0.2970
0.2626
0.2862
1,050,524
+0.00(+0.18%)
Jan 18, 2024
0.3100
0.3100
0.2800
0.2857
1,644,055
-0.03(-9.45%)
Jan 17, 2024
0.3220
0.3300
0.3011
0.3155
1,990,546
-0.02(-5.88%)
Jan 16, 2024
0.3460
0.3640
0.3300
0.3352
8,371,015
-0.00(-1.12%)
Jan 12, 2024
0.3600
0.3635
0.3211
0.3390
1,494,927
-0.02(-6.38%)
Jan 11, 2024
0.3801
0.3801
0.3450
0.3621
1,250,884
-0.01(-2.74%)
Jan 10, 2024
0.3882
0.3882
0.3315
0.3723
2,796,491
+0.02(+6.25%)
Jan 09, 2024
0.3407
0.3700
0.3210
0.3504
2,357,977
+0.02(+5.10%)
Jan 08, 2024
0.3200
0.3415
0.3134
0.3334
1,277,181
+0.01(+2.55%)
Jan 05, 2024
0.3344
0.3390
0.3213
0.3251
851,155
-0.02(-6.20%)
Jan 04, 2024
0.3590
0.3605
0.3344
0.3466
1,477,212
-0.02(-4.91%)
Jan 03, 2024
0.3564
0.3700
0.3391
0.3645
1,369,293
-0.00(-0.82%)
Jan 02, 2024
0.3541
0.3796
0.3387
0.3675
2,195,720
+0.03(+9.34%)
Dec 29, 2023
0.3500
0.3638
0.3316
0.3361
1,657,516
-0.02(-5.32%)
Dec 28, 2023
0.3600
0.3700
0.3405
0.3550
1,398,141
-0.00(-1.36%)
Dec 27, 2023
0.3600
0.3780
0.3305
0.3599
2,979,637
+0.03(+7.85%)
Dec 26, 2023
0.3600
0.3600
0.3200
0.3337
1,293,062
-0.02(-4.68%)
Dec 22, 2023
0.3600
0.3635
0.3200
0.3501
1,917,902
-0.01(-1.66%)
Dec 21, 2023
0.3502
0.3700
0.3380
0.3560
2,675,401
+0.00(+0.28%)
Dec 20, 2023
0.3700
0.3990
0.3434
0.3550
4,895,234
+0.01(+1.43%)
Dec 19, 2023
0.3800
0.4202
0.3400
0.3500
4,776,329
-0.02(-5.41%)
Dec 18, 2023
0.4000
0.4300
0.3587
0.3700
7,129,800
-0.06(-14.81%)
Dec 15, 2023
0.5288
0.5541
0.4120
0.4343
20,443,740
-0.17(-27.58%)
Dec 14, 2023
1.200
1.400
0.5500
0.5997
189,148,272
+0.32(+114.56%)
Dec 13, 2023
0.2804
0.2804
0.2663
0.2795
38,759
-0.00(-0.32%)
Dec 12, 2023
0.2898
0.2900
0.2630
0.2804
162,276
-0.01(-3.24%)
Dec 11, 2023
0.2825
0.3000
0.2700
0.2898
95,026
+0.01(+2.58%)
Dec 08, 2023
0.2875
0.3048
0.2800
0.2825
76,689
-0.01(-1.91%)
Dec 07, 2023
0.2822
0.3029
0.2811
0.2880
105,190
+0.01(+1.95%)
Dec 06, 2023
0.2999
0.3099
0.2825
0.2825
74,135
-0.01(-4.24%)
Dec 05, 2023
0.3160
0.3297
0.2950
0.2950
246,692
-0.02(-4.84%)
Dec 04, 2023
0.2900
0.3100
0.2920
0.3100
154,727
+0.02(+5.95%)
Dec 01, 2023
0.2878
0.2975
0.2567
0.2926
301,297
-0.00(-0.81%)
Nov 30, 2023
0.2985
0.3100
0.2750
0.2950
241,713
-0.00(-0.24%)
Nov 29, 2023
0.2993
0.3290
0.2910
0.2957
112,621
-0.01(-3.99%)
Nov 28, 2023
0.3110
0.3254
0.2845
0.3080
199,676
-0.00(-0.96%)
Nov 27, 2023
0.3240
0.3375
0.3100
0.3110
134,622
-0.01(-4.01%)
Nov 24, 2023
0.3369
0.3375
0.3200
0.3240
58,572
-0.01(-3.83%)
Nov 22, 2023
0.3200
0.3369
0.3130
0.3369
104,418
+0.02(+5.28%)
Nov 21, 2023
0.3400
0.3458
0.3000
0.3200
268,158
-0.02(-5.41%)
Nov 20, 2023
0.3490
0.3550
0.3180
0.3383
211,035
+0.01(+2.70%)
Nov 17, 2023
0.3400
0.3497
0.3192
0.3294
68,758
-0.01(-1.67%)
Nov 16, 2023
0.3500
0.3500
0.3160
0.3350
182,013
+0.00(+0.60%)
Nov 15, 2023
0.3434
0.3650
0.3323
0.3330
404,668
-0.02(-4.86%)
Nov 14, 2023
0.3300
0.3550
0.3206
0.3500
470,578
+0.03(+9.72%)
Nov 13, 2023
0.3199
0.3300
0.2900
0.3190
117,934
+0.01(+3.57%)
Nov 10, 2023
0.3198
0.3270
0.2900
0.3080
73,516
-0.01(-3.42%)
Nov 09, 2023
0.2900
0.3395
0.2860
0.3189
159,168
+0.02(+7.74%)
Nov 08, 2023
0.3195
0.3195
0.2935
0.2960
133,908
-0.01(-4.58%)
Nov 07, 2023
0.3000
0.3199
0.2987
0.3102
245,471
+0.01(+3.40%)
Nov 06, 2023
0.2900
0.3081
0.2750
0.3000
466,538
+0.02(+7.14%)
Nov 03, 2023
0.2821
0.2949
0.2730
0.2800
118,345
-0.01(-2.44%)
Nov 02, 2023
0.2700
0.2979
0.2625
0.2870
262,644
+0.01(+3.24%)
Nov 01, 2023
0.2678
0.2801
0.2590
0.2780
81,661
+0.01(+4.71%)
Oct 31, 2023
0.2650
0.2811
0.2520
0.2655
137,598
-0.00(-0.78%)
Oct 30, 2023
0.2927
0.2927
0.2672
0.2676
174,164
-0.01(-4.02%)
Oct 27, 2023
0.2800
0.2898
0.2636
0.2788
207,424
+0.00(+1.64%)
Oct 26, 2023
0.2900
0.2955
0.2662
0.2743
594,721
-0.04(-11.46%)
Oct 25, 2023
0.3400
0.3462
0.2932
0.3098
3,026,260
-0.01(-3.88%)
Oct 24, 2023
0.3290
0.3400
0.3125
0.3223
123,364
-0.01(-3.39%)
Oct 23, 2023
0.3310
0.3400
0.3150
0.3336
70,685
-0.00(-0.42%)
Oct 20, 2023
0.3444
0.3549
0.3066
0.3350
262,846
-0.00(-0.30%)
Oct 19, 2023
0.3470
0.3610
0.3119
0.3360
239,506
-0.03(-7.72%)
Oct 18, 2023
0.3850
0.3850
0.3500
0.3641
337,112
-0.01(-1.59%)
Oct 17, 2023
0.3800
0.3802
0.3570
0.3700
89,082
-0.01(-2.58%)
Oct 16, 2023
0.3700
0.3848
0.3612
0.3798
39,494
+0.00(+0.64%)
Oct 13, 2023
0.3850
0.3900
0.3521
0.3774
169,287
-0.02(-4.21%)
Oct 12, 2023
0.3690
0.4190
0.3601
0.3940
487,386
+0.03(+9.51%)
Oct 11, 2023
0.3620
0.3791
0.3346
0.3598
143,620
-0.02(-5.32%)
Oct 10, 2023
0.3368
0.3900
0.3100
0.3800
232,899
+0.05(+16.28%)
Oct 09, 2023
0.3010
0.3381
0.3010
0.3268
51,792
-0.00(-1.30%)
Oct 06, 2023
0.3465
0.3490
0.3104
0.3311
80,971
-0.01(-3.16%)
Oct 05, 2023
0.3620
0.3620
0.3051
0.3419
86,324
-0.01(-3.74%)
Oct 04, 2023
0.3300
0.3685
0.3300
0.3552
71,036
-0.01(-2.28%)
Oct 03, 2023
0.3600
0.3700
0.3406
0.3635
67,231
-0.00(-0.36%)
Oct 02, 2023
0.3443
0.3699
0.3300
0.3648
99,766
+0.01(+2.47%)
Sep 29, 2023
0.3433
0.3570
0.3400
0.3560
122,534
+0.00(+0.59%)
Sep 28, 2023
0.3588
0.3696
0.3053
0.3539
197,215
-0.02(-4.33%)
Sep 27, 2023
0.3090
0.4090
0.3045
0.3699
1,196,551
+0.05(+17.43%)
Sep 26, 2023
0.3100
0.3150
0.2950
0.3150
202,376
+0.02(+6.38%)
Sep 25, 2023
0.3055
0.2999
0.2900
0.2961
309,475
-0.01(-4.79%)
Sep 22, 2023
0.3388
0.3418
0.3000
0.3110
249,681
-0.03(-9.01%)
Sep 21, 2023
0.3459
0.3580
0.3210
0.3418
267,273
-0.01(-2.62%)
Sep 20, 2023
0.3600
0.3700
0.3500
0.3510
147,407
-0.01(-1.96%)
Sep 19, 2023
0.3675
0.3800
0.3356
0.3580
451,556
-0.01(-2.98%)
Sep 18, 2023
0.4000
0.4102
0.3690
0.3690
743,224
+0.00(+0.49%)
Sep 15, 2023
0.3844
0.3989
0.3672
0.3672
579,422
-0.01(-1.74%)
Sep 14, 2023
0.3900
0.3900
0.3605
0.3737
344,288
+0.01(+2.38%)
Sep 13, 2023
0.3806
0.4101
0.3600
0.3650
819,168
-0.03(-6.98%)
Sep 12, 2023
0.3700
0.4200
0.3310
0.3924
633,947
+0.02(+5.77%)
Sep 11, 2023
0.3968
0.3968
0.3620
0.3710
155,759
-0.01(-3.69%)
Sep 08, 2023
0.3900
0.3900
0.3651
0.3852
396,272
-0.00(-1.23%)
Sep 07, 2023
0.4000
0.4020
0.3871
0.3900
321,830
-0.01(-2.50%)
Sep 06, 2023
0.4130
0.4201
0.3920
0.4000
395,391
-0.00(-0.82%)
Sep 05, 2023
0.4327
0.4327
0.4000
0.4033
466,563
-0.00(-0.79%)
Sep 01, 2023
0.4170
0.4250
0.4001
0.4065
262,229
-0.02(-5.31%)
Aug 31, 2023
0.4400
0.4401
0.4126
0.4293
180,387
-0.00(-0.76%)
Aug 30, 2023
0.4300
0.4348
0.4101
0.4326
194,337
+0.01(+3.00%)
Aug 29, 2023
0.4410
0.4413
0.3800
0.4200
278,415
-0.01(-2.21%)
Aug 28, 2023
0.4110
0.4365
0.4087
0.4295
321,926
+0.01(+3.29%)
Aug 25, 2023
0.4100
0.4396
0.4054
0.4158
344,792
+0.01(+1.46%)
Aug 24, 2023
0.4238
0.4340
0.4032
0.4098
590,284
-0.01(-2.50%)
Aug 23, 2023
0.4620
0.4746
0.4020
0.4203
998,785
-0.05(-10.95%)
Aug 22, 2023
0.5800
0.5835
0.4605
0.4720
7,211,856
-0.01(-2.72%)
Aug 21, 2023
0.4500
0.5625
0.4200
0.4852
1,725,157
+0.02(+3.90%)
Aug 18, 2023
0.4330
0.4750
0.4330
0.4670
458,701
+0.02(+3.78%)
Aug 17, 2023
0.4650
0.4651
0.4400
0.4500
535,674
-0.01(-1.53%)
Aug 16, 2023
0.4900
0.4890
0.4330
0.4570
1,233,795
-0.01(-2.77%)
Aug 15, 2023
0.5400
0.5645
0.4520
0.4700
2,444,017
-0.13(-21.67%)
Aug 14, 2023
0.7099
0.7800
0.5802
0.6000
14,564,156
+0.04(+7.14%)
Aug 11, 2023
0.5500
0.6700
0.5500
0.5600
600,359
+0.02(+3.70%)
Aug 10, 2023
0.5540
0.5813
0.5397
0.5400
139,271
-0.02(-3.57%)
Aug 09, 2023
0.5700
0.5750
0.5500
0.5600
232,682
-0.02(-3.45%)
Aug 08, 2023
0.6790
0.6825
0.5550
0.5800
688,416
-0.10(-14.58%)
Aug 07, 2023
0.7100
0.7249
0.6550
0.6790
89,097
-0.03(-3.58%)
Aug 04, 2023
0.7250
0.7499
0.6940
0.7042
69,201
-0.02(-2.87%)
Aug 03, 2023
0.7300
0.7529
0.7200
0.7250
48,852
-0.03(-3.33%)
Aug 02, 2023
0.7400
0.7530
0.7200
0.7500
116,184
-0.01(-1.94%)
Aug 01, 2023
0.7800
0.8291
0.7400
0.7648
65,051
-0.01(-0.82%)
Jul 31, 2023
0.7700
0.8470
0.7700
0.7711
81,307
+0.00(+0.04%)
Jul 28, 2023
0.7810
0.7910
0.7200
0.7708
126,873
-0.02(-2.55%)
Jul 27, 2023
0.8700
0.9000
0.6301
0.7910
304,353
-0.05(-6.30%)
Jul 26, 2023
0.8130
0.9199
0.7953
0.8442
176,624
+0.03(+3.89%)
Jul 25, 2023
0.8390
0.8570
0.8001
0.8126
60,172
-0.01(-0.90%)
Jul 24, 2023
0.7800
0.8500
0.7510
0.8200
117,479
+0.04(+4.99%)
Jul 21, 2023
0.7520
0.7975
0.7520
0.7810
134,002
+0.03(+3.79%)
Jul 20, 2023
0.7800
0.8179
0.7501
0.7525
92,206
-0.03(-3.90%)
Jul 19, 2023
0.8400
0.8898
0.7700
0.7830
172,147
-0.04(-4.56%)
Jul 18, 2023
0.8469
0.8999
0.7918
0.8204
79,756
-0.03(-3.48%)
Jul 17, 2023
0.8900
0.9000
0.8400
0.8500
98,617
-0.06(-6.59%)
Jul 14, 2023
0.9300
0.9400
0.8800
0.9100
157,912
-0.02(-1.83%)
Jul 13, 2023
0.8800
0.9290
0.8590
0.9270
184,438
+0.05(+5.88%)
Jul 12, 2023
0.9498
0.9701
0.8750
0.8755
327,216
-0.07(-7.82%)
Jul 11, 2023
1.010
1.010
0.9300
0.9498
350,525
-0.07(-6.88%)
Jul 10, 2023
1.070
1.080
0.9745
1.020
221,765
-0.02(-1.92%)
Jul 07, 2023
1.000
1.070
0.9301
1.040
491,056
+0.05(+5.53%)
Jul 06, 2023
0.9600
1.020
0.8515
0.9855
1,248,453
-0.11(-10.41%)
Jul 05, 2023
0.8300
1.150
0.8200
1.100
3,715,581
+0.28(+33.33%)
Jul 03, 2023
0.6897
0.8398
0.6801
0.8250
416,039
+0.14(+19.93%)
Jun 30, 2023
0.6790
0.6899
0.6600
0.6879
178,519
+0.02(+3.13%)
Jun 29, 2023
0.7000
0.6990
0.6525
0.6670
143,797
-0.04(-5.04%)
Jun 28, 2023
0.7277
0.7300
0.6801
0.7024
119,679
-0.02(-2.16%)
Jun 27, 2023
0.7400
0.7400
0.6900
0.7179
149,695
-0.00(-0.29%)
Jun 26, 2023
0.7200
0.7300
0.6800
0.7200
115,226
+0.01(+1.41%)
Jun 23, 2023
0.7300
0.7550
0.7000
0.7100
166,506
-0.06(-7.55%)
Jun 22, 2023
0.8200
0.8499
0.6700
0.7680
686,880
-0.04(-5.19%)
Jun 21, 2023
1.030
1.090
0.7934
0.8100
1,217,016
-0.24(-22.86%)
Jun 20, 2023
1.060
1.085
1.030
1.050
208,676
-0.03(-2.78%)
Jun 16, 2023
1.090
1.103
1.057
1.080
89,221
+0.00(+0.00%)
Jun 15, 2023
1.100
1.130
1.080
1.080
236,237
-0.77(-41.62%)
May 08, 2023
1.700
1.930
1.700
1.850
77,801
+0.10(+5.71%)
May 05, 2023
1.760
1.810
1.700
1.750
90,336
+0.01(+0.57%)
May 04, 2023
1.840
1.870
1.690
1.740
84,403
-0.08(-4.66%)
May 03, 2023
1.850
1.924
1.800
1.825
77,951
-0.06(-3.44%)
May 02, 2023
2.000
2.000
1.850
1.890
92,638
-0.05(-2.58%)
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.