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
Shiftpixy Inc
(NQ:
PIXY
)
1.840
-0.010 (-0.54%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 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
1.890
1.900
1.830
1.830
42,339
-0.02(-1.08%)
Apr 29, 2024
1.920
1.960
1.850
1.850
72,926
-0.03(-1.60%)
Apr 26, 2024
1.910
1.970
1.880
1.880
90,359
+0.00(+0.00%)
Apr 25, 2024
1.880
2.010
1.850
1.880
153,989
-0.06(-3.09%)
Apr 24, 2024
2.070
2.092
1.850
1.940
193,703
-0.14(-6.73%)
Apr 23, 2024
2.170
2.490
1.950
2.080
690,624
-0.12(-5.45%)
Apr 22, 2024
1.720
2.300
1.540
2.200
745,556
+0.49(+28.65%)
Apr 19, 2024
1.880
1.920
1.650
1.710
171,295
-0.15(-8.06%)
Apr 18, 2024
1.980
1.980
1.820
1.860
120,291
-0.06(-3.12%)
Apr 17, 2024
1.810
1.970
1.810
1.920
221,545
+0.13(+7.26%)
Apr 16, 2024
1.900
1.930
1.730
1.790
165,118
-0.11(-5.79%)
Apr 15, 2024
2.200
2.200
1.860
1.900
253,505
-0.27(-12.44%)
Apr 12, 2024
2.330
2.449
2.150
2.170
300,533
-0.16(-6.87%)
Apr 11, 2024
2.460
2.486
2.310
2.330
199,703
-0.08(-3.32%)
Apr 10, 2024
2.500
2.600
2.380
2.410
245,157
-0.08(-3.21%)
Apr 09, 2024
2.670
2.685
2.459
2.490
172,420
-0.19(-7.09%)
Apr 08, 2024
2.550
2.860
2.520
2.680
517,951
+0.18(+7.20%)
Apr 05, 2024
2.550
2.570
2.400
2.500
179,742
-0.02(-0.79%)
Apr 04, 2024
2.470
2.750
2.420
2.520
488,953
+0.00(+0.00%)
Apr 03, 2024
2.500
2.550
2.420
2.520
328,258
-0.01(-0.40%)
Apr 02, 2024
2.650
2.750
2.490
2.530
497,611
-0.20(-7.33%)
Apr 01, 2024
2.540
2.850
2.380
2.730
569,257
+0.09(+3.41%)
Mar 28, 2024
2.810
2.900
2.570
2.640
750,924
-0.27(-9.28%)
Mar 27, 2024
3.100
3.300
2.790
2.910
1,788,449
-0.07(-2.35%)
Mar 26, 2024
2.990
3.110
2.750
2.980
2,260,086
-0.05(-1.65%)
Mar 25, 2024
3.440
3.500
2.700
3.030
449,637
-0.47(-13.43%)
Mar 22, 2024
3.610
3.700
3.350
3.500
208,714
-0.10(-2.78%)
Mar 21, 2024
4.070
4.125
3.300
3.600
490,854
-0.42(-10.45%)
Mar 20, 2024
4.780
5.110
3.980
4.020
1,195,366
-1.07(-21.02%)
Mar 19, 2024
5.070
6.650
4.750
5.090
3,496,702
-1.71(-25.15%)
Mar 18, 2024
3.480
7.990
3.300
6.800
12,810,250
+3.40(+100.00%)
Mar 15, 2024
3.920
3.920
3.250
3.400
369,619
-0.57(-14.36%)
Mar 14, 2024
3.700
4.210
3.200
3.970
4,776,605
+0.72(+22.15%)
Mar 13, 2024
4.050
4.320
3.020
3.250
8,802,589
+0.12(+3.67%)
Mar 12, 2024
3.700
3.970
3.050
3.135
101,853
-0.72(-18.57%)
Mar 11, 2024
3.740
3.900
3.500
3.850
51,777
+0.12(+3.22%)
Mar 08, 2024
3.330
3.810
3.210
3.730
167,913
+0.53(+16.56%)
Mar 07, 2024
3.850
4.000
3.050
3.200
92,781
-0.60(-15.79%)
Mar 06, 2024
4.500
4.600
3.700
3.800
46,070
-0.61(-13.83%)
Mar 05, 2024
4.350
4.590
4.250
4.410
20,304
+0.10(+2.32%)
Mar 04, 2024
4.490
4.493
4.170
4.310
10,525
-0.32(-6.91%)
Mar 01, 2024
4.460
4.670
4.400
4.630
10,977
+0.29(+6.68%)
Feb 29, 2024
4.540
4.540
4.270
4.340
9,332
-0.20(-4.41%)
Feb 28, 2024
4.580
4.630
4.260
4.540
21,418
-0.04(-0.87%)
Feb 27, 2024
4.190
4.660
4.040
4.580
47,737
+0.40(+9.57%)
Feb 26, 2024
4.220
4.220
4.022
4.180
15,365
-0.05(-1.18%)
Feb 23, 2024
4.240
4.240
4.060
4.230
15,375
+0.04(+0.95%)
Feb 22, 2024
4.000
4.200
3.940
4.190
21,241
+0.14(+3.46%)
Feb 21, 2024
4.010
4.060
3.900
4.050
6,230
+0.04(+1.12%)
Feb 20, 2024
3.950
4.070
3.950
4.005
8,514
+0.00(+0.12%)
Feb 16, 2024
4.040
4.140
3.950
4.000
8,279
+0.06(+1.52%)
Feb 15, 2024
3.940
4.130
3.740
3.940
17,840
+0.00(+0.00%)
Feb 14, 2024
4.050
4.280
3.890
3.940
14,393
-0.15(-3.79%)
Feb 13, 2024
3.920
4.300
3.680
4.095
92,547
-0.08(-2.03%)
Feb 12, 2024
4.400
4.670
4.150
4.180
46,754
-0.07(-1.65%)
Feb 09, 2024
4.580
4.706
4.245
4.250
15,369
-0.26(-5.76%)
Feb 08, 2024
4.550
4.645
4.500
4.510
10,105
+0.06(+1.35%)
Feb 07, 2024
4.420
4.740
4.160
4.450
15,523
-0.34(-7.10%)
Feb 06, 2024
4.650
4.790
4.305
4.790
33,982
+0.19(+4.13%)
Feb 05, 2024
5.250
5.360
4.510
4.600
59,047
-0.82(-15.13%)
Feb 02, 2024
5.280
5.420
5.200
5.420
36,547
+0.02(+0.37%)
Feb 01, 2024
5.320
5.430
5.231
5.400
18,935
+0.09(+1.64%)
Jan 31, 2024
5.215
5.420
5.140
5.313
28,952
+0.16(+3.16%)
Jan 30, 2024
5.560
5.560
5.150
5.150
39,179
-0.28(-5.16%)
Jan 29, 2024
5.380
5.700
5.330
5.430
14,602
-0.06(-1.09%)
Jan 26, 2024
5.310
5.530
5.220
5.490
9,534
+0.19(+3.58%)
Jan 25, 2024
5.800
5.800
5.210
5.300
45,425
-0.54(-9.25%)
Jan 24, 2024
5.880
5.910
5.650
5.840
12,250
-0.05(-0.85%)
Jan 23, 2024
6.040
6.050
5.740
5.890
12,766
+0.01(+0.17%)
Jan 22, 2024
5.870
6.300
5.710
5.880
27,305
-0.08(-1.34%)
Jan 19, 2024
6.280
6.280
5.900
5.960
24,575
-0.39(-6.14%)
Jan 18, 2024
6.170
6.350
6.050
6.350
16,211
+0.09(+1.44%)
Jan 17, 2024
6.120
6.530
6.120
6.260
26,571
+0.00(+0.00%)
Jan 16, 2024
6.100
6.620
6.010
6.260
60,355
+0.09(+1.46%)
Jan 12, 2024
6.380
6.540
6.050
6.170
17,899
-0.21(-3.29%)
Jan 11, 2024
6.410
6.850
6.380
6.380
45,680
+0.00(+0.00%)
Jan 10, 2024
7.210
7.530
6.142
6.380
92,369
-0.51(-7.40%)
Jan 09, 2024
5.830
7.125
5.830
6.890
125,288
+0.97(+16.39%)
Jan 08, 2024
5.590
6.088
5.590
5.920
48,899
+0.22(+3.86%)
Jan 05, 2024
5.620
5.800
5.540
5.700
15,689
+0.08(+1.42%)
Jan 04, 2024
5.710
5.830
5.540
5.620
28,425
-0.21(-3.60%)
Jan 03, 2024
5.450
5.900
5.370
5.830
87,473
+0.38(+6.97%)
Jan 02, 2024
5.550
5.650
5.360
5.450
31,260
-0.01(-0.18%)
Dec 29, 2023
5.690
5.970
5.300
5.460
103,592
-0.15(-2.67%)
Dec 28, 2023
5.870
5.990
5.500
5.610
94,497
-0.25(-4.27%)
Dec 27, 2023
5.990
6.190
5.770
5.860
40,063
-0.32(-5.18%)
Dec 26, 2023
6.100
6.310
6.000
6.180
19,478
+0.08(+1.31%)
Dec 22, 2023
6.040
6.170
5.870
6.100
36,039
-0.07(-1.13%)
Dec 21, 2023
6.220
6.590
6.020
6.170
31,439
-0.07(-1.12%)
Dec 20, 2023
5.890
6.900
5.850
6.240
171,076
+0.37(+6.30%)
Dec 19, 2023
5.810
5.961
5.590
5.870
80,896
-0.11(-1.84%)
Dec 18, 2023
6.100
6.230
5.800
5.980
36,929
-0.10(-1.64%)
Dec 15, 2023
6.350
6.420
6.010
6.080
66,954
-0.37(-5.74%)
Dec 14, 2023
6.770
6.780
6.275
6.450
89,547
-0.33(-4.87%)
Dec 13, 2023
6.840
7.090
6.640
6.780
52,228
-0.38(-5.31%)
Dec 12, 2023
7.380
7.660
7.000
7.160
47,239
+0.00(+0.00%)
Dec 11, 2023
7.260
7.500
7.140
7.160
79,938
-1.08(-13.11%)
Dec 08, 2023
8.470
8.524
7.850
8.240
74,018
-0.40(-4.63%)
Dec 07, 2023
10.11
10.25
8.550
8.640
135,116
-1.40(-13.94%)
Dec 06, 2023
10.53
10.68
9.359
10.04
154,696
-0.41(-3.92%)
Dec 05, 2023
9.360
10.49
8.960
10.45
236,171
+0.98(+10.35%)
Dec 04, 2023
8.960
9.740
8.530
9.470
375,399
-0.97(-9.29%)
Dec 01, 2023
10.36
15.23
9.000
10.44
6,053,125
+2.11(+25.33%)
Nov 30, 2023
5.910
9.250
5.850
8.330
2,115,441
+2.53(+43.62%)
Nov 29, 2023
6.010
6.210
5.800
5.800
47,360
-0.45(-7.20%)
Nov 28, 2023
6.080
6.310
6.010
6.250
29,169
+0.14(+2.29%)
Nov 27, 2023
6.470
6.565
6.100
6.110
68,219
-0.58(-8.67%)
Nov 24, 2023
6.340
6.750
6.340
6.690
23,774
+0.11(+1.67%)
Nov 22, 2023
6.120
6.740
6.110
6.580
48,962
+0.34(+5.45%)
Nov 21, 2023
6.310
6.400
6.130
6.240
37,551
-0.13(-2.04%)
Nov 20, 2023
6.180
6.524
6.180
6.370
87,419
+0.16(+2.49%)
Nov 17, 2023
6.250
6.575
6.060
6.215
85,495
-0.03(-0.40%)
Nov 16, 2023
6.170
6.710
6.020
6.240
143,361
-0.11(-1.73%)
Nov 15, 2023
6.760
7.450
6.350
6.350
112,440
-0.36(-5.37%)
Nov 14, 2023
6.480
8.300
6.360
6.710
374,395
+0.18(+2.76%)
Nov 13, 2023
5.850
6.950
5.610
6.530
133,382
+0.41(+6.70%)
Nov 10, 2023
6.460
6.460
5.630
6.120
115,626
-0.46(-6.99%)
Nov 09, 2023
8.500
8.520
5.940
6.580
427,760
-1.48(-18.36%)
Nov 08, 2023
7.350
8.680
6.730
8.060
1,124,000
+1.52(+23.24%)
Nov 07, 2023
6.350
7.970
6.040
6.540
908,914
+0.17(+2.67%)
Nov 06, 2023
5.220
6.960
5.010
6.370
668,810
+1.09(+20.64%)
Nov 03, 2023
5.580
5.880
5.160
5.280
189,792
-0.38(-6.71%)
Nov 02, 2023
5.740
5.950
5.300
5.660
329,647
+0.36(+6.79%)
Nov 01, 2023
5.850
7.210
5.230
5.300
2,091,481
+0.06(+1.15%)
Oct 31, 2023
5.770
8.200
5.030
5.240
1,972,862
-0.66(-11.19%)
Oct 30, 2023
5.070
7.150
4.770
5.900
704,989
+0.83(+16.37%)
Oct 27, 2023
6.260
6.400
4.600
5.070
157,508
-1.59(-23.87%)
Oct 26, 2023
7.290
7.800
6.389
6.660
126,111
-0.75(-10.06%)
Oct 25, 2023
7.240
7.580
6.900
7.405
58,819
+0.17(+2.42%)
Oct 24, 2023
7.340
7.890
7.092
7.230
180,757
+0.02(+0.28%)
Oct 23, 2023
8.820
8.975
7.000
7.210
86,880
-1.94(-21.25%)
Oct 20, 2023
10.13
11.39
8.602
9.155
164,110
-0.86(-8.54%)
Oct 19, 2023
11.55
12.04
10.00
10.01
73,961
-1.75(-14.88%)
Oct 18, 2023
12.31
13.10
11.25
11.76
105,540
-0.72(-5.77%)
Oct 17, 2023
12.62
14.32
12.06
12.48
69,764
-1.03(-7.62%)
Oct 16, 2023
14.93
15.96
12.60
13.51
175,723
+12.80(+1793.22%)
Oct 13, 2023
0.8200
0.8200
0.7000
0.7136
452,454
-0.11(-13.46%)
Oct 12, 2023
1.000
1.010
0.7606
0.8246
1,414,569
-0.21(-19.94%)
Oct 11, 2023
1.040
1.120
1.020
1.030
521,796
-0.01(-0.96%)
Oct 10, 2023
1.100
1.240
1.010
1.040
1,299,252
-0.06(-5.45%)
Oct 09, 2023
1.000
1.130
1.000
1.100
791,293
+0.02(+1.85%)
Oct 06, 2023
1.020
1.140
0.9533
1.080
1,552,069
-0.22(-16.92%)
Oct 05, 2023
1.330
1.450
1.220
1.300
1,644,566
-0.10(-7.14%)
Oct 04, 2023
1.250
1.580
1.220
1.400
6,890,334
+0.09(+6.87%)
Oct 03, 2023
1.400
1.630
1.140
1.310
8,135,508
-0.22(-14.38%)
Oct 02, 2023
0.7900
2.060
0.7764
1.530
72,588,904
+0.72(+88.24%)
Sep 29, 2023
0.7500
0.8500
0.7155
0.8128
3,628,106
+0.01(+1.60%)
Sep 28, 2023
0.7400
0.8897
0.7200
0.8000
5,939,837
-0.25(-23.81%)
Sep 27, 2023
1.320
1.380
0.7600
1.050
154,437,648
+0.61(+141.38%)
Sep 26, 2023
0.4110
0.4501
0.3901
0.4350
4,734,756
+0.04(+11.25%)
Sep 25, 2023
0.3992
0.4110
0.3910
0.3910
57,141
-0.01(-2.25%)
Sep 22, 2023
0.3900
0.4119
0.3800
0.4000
57,239
+0.01(+2.56%)
Sep 21, 2023
0.4150
0.4217
0.3900
0.3900
66,036
-0.02(-5.29%)
Sep 20, 2023
0.4263
0.4500
0.4118
0.4118
25,133
-0.03(-6.13%)
Sep 19, 2023
0.4340
0.4600
0.4106
0.4387
99,935
+0.00(+1.08%)
Sep 18, 2023
0.4338
0.4600
0.4100
0.4340
59,683
+0.02(+5.83%)
Sep 15, 2023
0.4704
0.4704
0.3900
0.4101
104,252
-0.06(-12.37%)
Sep 14, 2023
0.4700
0.4800
0.4402
0.4680
52,633
+0.02(+3.98%)
Sep 13, 2023
0.4700
0.4879
0.4200
0.4501
68,466
-0.01(-3.16%)
Sep 12, 2023
0.3991
0.4726
0.3901
0.4648
167,699
+0.07(+16.46%)
Sep 11, 2023
0.4099
0.4100
0.3618
0.3991
109,691
-0.02(-5.65%)
Sep 08, 2023
0.4200
0.4300
0.4180
0.4230
93,470
-0.01(-2.76%)
Sep 07, 2023
0.4690
0.4690
0.4205
0.4350
84,840
-0.03(-5.58%)
Sep 06, 2023
0.5000
0.5000
0.4450
0.4607
132,834
-0.03(-6.36%)
Sep 05, 2023
0.5500
0.5599
0.4702
0.4920
207,877
-0.06(-10.63%)
Sep 01, 2023
0.6090
0.6090
0.5500
0.5505
139,635
-0.04(-6.76%)
Aug 31, 2023
0.5700
0.5997
0.5700
0.5904
71,077
+0.02(+3.40%)
Aug 30, 2023
0.6200
0.6299
0.5489
0.5710
149,109
-0.06(-9.35%)
Aug 29, 2023
0.6598
0.6598
0.6115
0.6299
113,737
+0.00(+0.24%)
Aug 28, 2023
0.6400
0.6600
0.6284
0.6284
43,706
-0.01(-1.90%)
Aug 25, 2023
0.6300
0.6600
0.6210
0.6406
67,907
-0.02(-2.61%)
Aug 24, 2023
0.6535
0.6900
0.6138
0.6578
211,620
-0.02(-2.88%)
Aug 23, 2023
0.6600
0.7000
0.6150
0.6773
289,191
+0.02(+2.62%)
Aug 22, 2023
0.6300
0.6799
0.6150
0.6600
135,325
+0.04(+6.50%)
Aug 21, 2023
0.6400
0.6600
0.6197
0.6197
63,725
-0.01(-2.09%)
Aug 18, 2023
0.6500
0.6899
0.6181
0.6329
243,277
-0.04(-5.40%)
Aug 17, 2023
0.6400
0.6999
0.6100
0.6690
343,506
+0.03(+4.53%)
Aug 16, 2023
0.6880
0.6900
0.6400
0.6400
124,833
-0.02(-3.32%)
Aug 15, 2023
0.7000
0.7200
0.6509
0.6620
101,243
-0.03(-4.75%)
Aug 14, 2023
0.7500
0.7699
0.6509
0.6950
177,877
-0.06(-8.28%)
Aug 11, 2023
0.7500
0.7794
0.7500
0.7577
33,665
+0.01(+1.03%)
Aug 10, 2023
0.7640
0.8000
0.6800
0.7500
390,112
+0.01(+1.35%)
Aug 09, 2023
0.7930
0.8442
0.7240
0.7400
106,849
-0.07(-8.75%)
Aug 08, 2023
0.8500
0.8900
0.7282
0.8110
244,010
-0.02(-2.34%)
Aug 07, 2023
0.9100
0.9300
0.8100
0.8304
243,111
-0.10(-10.64%)
Aug 04, 2023
0.9900
0.9900
0.9009
0.9293
149,987
-0.02(-2.20%)
Aug 03, 2023
1.060
1.060
0.9500
0.9502
122,229
-0.05(-4.98%)
Aug 02, 2023
1.100
1.120
0.9958
1.000
211,550
-0.12(-10.71%)
Aug 01, 2023
1.160
1.180
1.100
1.120
116,390
-0.06(-5.08%)
Jul 31, 2023
1.150
1.185
1.100
1.180
128,373
+0.05(+4.42%)
Jul 28, 2023
1.100
1.150
1.079
1.130
98,084
+0.05(+4.63%)
Jul 27, 2023
1.080
1.140
1.080
1.080
167,546
-0.04(-3.57%)
Jul 26, 2023
1.150
1.190
1.050
1.120
127,636
-0.02(-1.75%)
Jul 25, 2023
1.220
1.220
1.110
1.140
188,119
-0.04(-3.39%)
Jul 24, 2023
1.240
1.290
1.150
1.180
156,596
+0.01(+0.85%)
Jul 21, 2023
1.290
1.310
1.100
1.170
300,848
-0.12(-9.30%)
Jul 20, 2023
1.430
1.430
1.210
1.290
258,660
-0.12(-8.51%)
Jul 19, 2023
1.380
1.490
1.380
1.410
177,943
+0.02(+1.44%)
Jul 18, 2023
1.430
1.450
1.380
1.390
107,165
-0.04(-2.80%)
Jul 17, 2023
1.490
1.530
1.370
1.430
238,261
-0.05(-3.38%)
Jul 14, 2023
1.540
1.640
1.450
1.480
327,762
-0.08(-5.13%)
Jul 13, 2023
1.800
1.810
1.500
1.560
463,165
-0.14(-8.24%)
Jul 12, 2023
1.700
2.220
1.660
1.700
2,050,555
-0.69(-28.87%)
Jul 11, 2023
2.400
2.470
2.190
2.390
298,733
+0.05(+2.14%)
Jul 10, 2023
2.360
2.430
2.180
2.340
122,588
-0.08(-3.31%)
Jul 07, 2023
2.510
2.510
2.280
2.420
179,227
-0.06(-2.42%)
Jul 06, 2023
2.600
2.624
2.400
2.480
198,534
-0.09(-3.50%)
Jul 05, 2023
2.340
2.680
2.250
2.570
384,120
+0.28(+12.23%)
Jul 03, 2023
2.060
2.350
2.020
2.290
262,907
+0.12(+5.53%)
Jun 30, 2023
2.090
2.200
2.030
2.170
248,872
+0.12(+5.85%)
Jun 29, 2023
1.980
2.080
1.925
2.050
166,925
+0.07(+3.54%)
Jun 28, 2023
1.770
2.080
1.770
1.980
358,278
+0.16(+8.79%)
Jun 27, 2023
1.770
1.860
1.702
1.820
375,146
+0.02(+1.11%)
Jun 26, 2023
1.940
2.150
1.700
1.800
968,209
-0.23(-11.33%)
Jun 23, 2023
1.880
2.190
1.850
2.030
3,107,943
+0.03(+1.50%)
Jun 22, 2023
2.530
3.200
1.830
2.000
46,644,248
+0.68(+51.52%)
Jun 21, 2023
2.410
2.410
1.270
1.320
1,324,050
-1.00(-43.10%)
Jun 20, 2023
2.590
2.720
2.190
2.320
94,213
-0.33(-12.45%)
Jun 16, 2023
2.680
2.705
2.560
2.650
50,537
-0.11(-3.99%)
Jun 15, 2023
2.800
2.800
2.600
2.760
81,600
+0.05(+1.85%)
Jun 14, 2023
2.670
2.880
2.600
2.710
123,408
+0.11(+4.23%)
Jun 13, 2023
2.360
2.740
2.360
2.600
121,722
+0.17(+7.00%)
Jun 12, 2023
2.440
2.440
2.360
2.430
26,595
+0.11(+4.74%)
Jun 09, 2023
2.490
2.490
2.310
2.320
37,496
-0.08(-3.33%)
Jun 08, 2023
2.450
2.500
2.326
2.400
89,765
-0.06(-2.24%)
Jun 07, 2023
2.250
2.610
2.250
2.455
266,543
+0.25(+11.09%)
Jun 06, 2023
2.110
2.300
2.050
2.210
71,679
+0.06(+2.79%)
Jun 05, 2023
2.180
2.220
2.127
2.150
26,448
-0.03(-1.38%)
Jun 02, 2023
2.250
2.250
2.140
2.180
35,358
-0.01(-0.46%)
Jun 01, 2023
2.100
2.210
2.030
2.190
50,266
+0.14(+6.83%)
May 31, 2023
2.150
2.221
2.050
2.050
77,217
-0.15(-6.82%)
May 30, 2023
2.300
2.381
2.160
2.200
46,261
-0.02(-0.90%)
May 26, 2023
2.200
2.280
2.190
2.220
74,684
+0.08(+3.74%)
May 25, 2023
2.340
2.380
2.110
2.140
42,084
-0.21(-8.94%)
May 24, 2023
2.550
2.550
2.350
2.350
46,274
-0.25(-9.62%)
May 23, 2023
2.320
2.720
2.320
2.600
88,304
-0.31(-10.65%)
May 22, 2023
3.000
3.070
2.890
2.910
24,307
-0.12(-3.96%)
May 19, 2023
2.980
3.035
2.860
3.030
10,099
+0.11(+3.77%)
May 18, 2023
3.120
3.120
2.900
2.920
19,124
-0.06(-2.01%)
May 17, 2023
3.010
3.010
2.820
2.980
37,573
-0.10(-3.25%)
May 16, 2023
3.020
3.530
2.980
3.080
205,375
+0.00(+0.00%)
May 15, 2023
3.270
3.270
3.080
3.080
6,617
+0.00(+0.00%)
May 12, 2023
3.180
3.180
3.030
3.080
7,694
+0.05(+1.65%)
May 11, 2023
3.050
3.260
3.030
3.030
19,561
-0.16(-5.02%)
May 10, 2023
3.300
3.300
3.150
3.190
6,734
-0.11(-3.33%)
May 09, 2023
3.130
3.300
3.110
3.300
15,244
+0.12(+3.77%)
May 08, 2023
2.940
3.190
2.940
3.180
17,129
+0.16(+5.30%)
May 05, 2023
3.110
3.110
3.020
3.020
9,995
+0.04(+1.34%)
May 04, 2023
3.080
3.080
2.980
2.980
9,895
-0.01(-0.33%)
May 03, 2023
2.930
3.120
2.930
2.990
18,757
-0.11(-3.55%)
May 02, 2023
2.860
3.240
2.650
3.100
65,786
+0.21(+7.27%)
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.