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
Nightfood Holdings Inc
(OP:
NGTF
)
0.0149
+0.0034 (+29.57%)
Streaming Delayed Price
Updated: 3:53 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 (%)
Apr 30, 2019
0.6490
0.6490
0.6201
0.6260
71,537
-0.02(-2.64%)
Apr 29, 2019
0.6430
0.6500
0.6217
0.6430
364,079
+0.02(+3.11%)
Apr 26, 2019
0.6160
0.6450
0.6160
0.6236
143,600
-0.02(-3.32%)
Apr 25, 2019
0.6500
0.6500
0.6200
0.6450
163,270
+0.00(+0.00%)
Apr 24, 2019
0.5900
0.6500
0.5860
0.6450
165,475
+0.06(+9.32%)
Apr 23, 2019
0.6100
0.6200
0.5800
0.5900
525,418
-0.03(-5.14%)
Apr 22, 2019
0.6400
0.6600
0.6200
0.6220
113,192
-0.02(-2.81%)
Apr 18, 2019
0.6375
0.6646
0.6220
0.6400
169,200
+0.02(+2.40%)
Apr 17, 2019
0.6650
0.6650
0.5610
0.6250
478,507
-0.04(-5.87%)
Apr 16, 2019
0.6500
0.6690
0.6400
0.6640
232,296
+0.01(+2.15%)
Apr 15, 2019
0.6800
0.7000
0.6400
0.6500
352,260
-0.03(-4.41%)
Apr 12, 2019
0.6950
0.7022
0.6800
0.6800
212,200
-0.02(-2.86%)
Apr 11, 2019
0.7100
0.7150
0.6870
0.7000
181,823
+0.00(+0.00%)
Apr 10, 2019
0.6700
0.7100
0.6624
0.7000
325,084
+0.03(+4.59%)
Apr 09, 2019
0.6820
0.6999
0.6624
0.6693
170,815
-0.02(-2.29%)
Apr 08, 2019
0.6900
0.7300
0.6850
0.6850
118,490
-0.01(-2.10%)
Apr 05, 2019
0.7600
0.7600
0.6815
0.6997
243,400
-0.04(-6.02%)
Apr 04, 2019
0.6925
0.7650
0.6600
0.7445
751,926
+0.06(+9.49%)
Apr 03, 2019
0.6900
0.6939
0.6614
0.6800
79,806
-0.01(-1.88%)
Apr 02, 2019
0.7000
0.7200
0.6700
0.6930
142,535
-0.01(-1.98%)
Apr 01, 2019
0.6500
0.7300
0.6475
0.7070
219,691
+0.06(+8.77%)
Mar 29, 2019
0.6900
0.6970
0.6310
0.6500
355,500
-0.02(-2.26%)
Mar 28, 2019
0.6450
0.7000
0.6300
0.6650
183,874
+0.02(+3.10%)
Mar 27, 2019
0.7000
0.7000
0.6301
0.6450
258,922
-0.04(-5.84%)
Mar 26, 2019
0.7050
0.7050
0.6700
0.6850
212,989
-0.01(-2.14%)
Mar 25, 2019
0.7000
0.7050
0.6700
0.7000
214,552
+0.00(+0.00%)
Mar 22, 2019
0.7000
0.7300
0.6700
0.7000
289,100
-0.03(-3.91%)
Mar 21, 2019
0.6900
0.7400
0.6775
0.7285
271,461
+0.04(+5.58%)
Mar 20, 2019
0.6492
0.6900
0.6400
0.6900
276,764
+0.05(+7.09%)
Mar 19, 2019
0.7750
0.7750
0.5655
0.6443
1,339,489
-0.13(-16.85%)
Mar 18, 2019
0.7500
0.7795
0.7125
0.7749
129,256
+0.02(+3.18%)
Mar 15, 2019
0.7400
0.7700
0.7100
0.7510
242,800
+0.01(+1.49%)
Mar 14, 2019
0.7900
0.7900
0.7150
0.7400
476,772
-0.05(-6.33%)
Mar 13, 2019
0.8950
0.9200
0.7660
0.7900
1,860,682
-0.06(-7.28%)
Mar 12, 2019
0.6500
0.8780
0.6491
0.8520
2,809,433
+0.20(+30.55%)
Mar 11, 2019
0.6240
0.6635
0.6200
0.6526
458,004
+0.03(+5.26%)
Mar 08, 2019
0.6090
0.6200
0.5800
0.6200
57,700
+0.02(+2.56%)
Mar 07, 2019
0.6199
0.6199
0.5600
0.6045
358,441
-0.02(-2.48%)
Mar 06, 2019
0.6690
0.6690
0.5811
0.6199
268,082
-0.03(-4.63%)
Mar 05, 2019
0.6339
0.6500
0.6110
0.6500
104,114
+0.02(+2.64%)
Mar 04, 2019
0.6510
0.6800
0.6011
0.6333
530,128
+0.01(+2.15%)
Mar 01, 2019
0.6200
0.6300
0.5800
0.6200
170,200
+0.00(+0.00%)
Feb 28, 2019
0.6150
0.6200
0.5870
0.6200
180,369
+0.01(+1.64%)
Feb 27, 2019
0.6208
0.6295
0.5850
0.6100
240,825
-0.01(-1.61%)
Feb 26, 2019
0.6700
0.7400
0.6102
0.6200
1,560,465
+0.04(+6.90%)
Feb 25, 2019
0.5945
0.6058
0.5500
0.5800
243,170
+0.00(+0.00%)
Feb 22, 2019
0.5500
0.6198
0.5400
0.5800
326,900
+0.03(+5.45%)
Feb 21, 2019
0.6000
0.6000
0.5070
0.5500
1,170,576
-0.05(-8.94%)
Feb 20, 2019
0.6500
0.6550
0.5800
0.6040
439,808
-0.04(-6.36%)
Feb 19, 2019
0.5950
0.7190
0.5900
0.6450
1,027,910
+0.02(+2.71%)
Feb 15, 2019
0.6940
0.8000
0.6010
0.6280
3,855,500
-0.06(-8.32%)
Feb 14, 2019
0.5200
0.6850
0.5100
0.6850
1,444,166
+0.19(+37.00%)
Feb 13, 2019
0.5698
0.5850
0.4500
0.5000
1,042,590
-0.07(-12.27%)
Feb 12, 2019
0.6775
0.6850
0.5310
0.5699
1,572,706
-0.11(-16.19%)
Feb 11, 2019
0.5400
0.7500
0.5350
0.6800
2,978,581
+0.15(+28.30%)
Feb 08, 2019
0.2950
0.5800
0.2950
0.5300
2,616,000
+0.24(+79.66%)
Feb 07, 2019
0.3000
0.3300
0.2900
0.2950
103,142
-0.01(-1.67%)
Feb 06, 2019
0.3000
0.3000
0.2812
0.3000
131,890
+0.00(+0.00%)
Feb 05, 2019
0.2716
0.3000
0.2716
0.3000
191,223
+0.00(+1.01%)
Feb 04, 2019
0.3050
0.3225
0.2650
0.2970
197,803
-0.02(-6.63%)
Feb 01, 2019
0.3218
0.3225
0.3021
0.3181
148,400
-0.00(-0.59%)
Jan 31, 2019
0.3240
0.3240
0.3021
0.3200
94,032
-0.00(-1.23%)
Jan 30, 2019
0.3250
0.3299
0.3105
0.3240
174,052
-0.00(-0.31%)
Jan 29, 2019
0.3345
0.3400
0.3150
0.3250
236,065
-0.01(-2.84%)
Jan 28, 2019
0.3300
0.3346
0.3125
0.3345
137,811
+0.02(+6.19%)
Jan 25, 2019
0.3226
0.3295
0.3000
0.3150
164,300
+0.01(+1.61%)
Jan 24, 2019
0.3225
0.3225
0.3000
0.3100
109,722
+0.00(+0.00%)
Jan 23, 2019
0.3175
0.3200
0.3000
0.3100
91,589
-0.01(-2.55%)
Jan 22, 2019
0.3225
0.3300
0.2828
0.3181
98,245
-0.00(-1.00%)
Jan 18, 2019
0.2914
0.3390
0.2914
0.3213
128,500
-0.02(-4.63%)
Jan 17, 2019
0.2678
0.3400
0.2678
0.3369
316,161
+0.04(+12.30%)
Jan 16, 2019
0.3160
0.3600
0.2300
0.3000
545,699
-0.02(-4.76%)
Jan 15, 2019
0.2695
0.3200
0.2495
0.3150
565,189
+0.07(+26.00%)
Jan 14, 2019
0.2575
0.2575
0.2310
0.2500
250,023
+0.02(+8.70%)
Jan 11, 2019
0.2275
0.2400
0.2230
0.2300
208,300
+0.01(+4.55%)
Jan 10, 2019
0.2220
0.2300
0.2096
0.2200
188,179
+0.00(+0.64%)
Jan 09, 2019
0.2300
0.2300
0.2006
0.2186
114,052
+0.01(+6.12%)
Jan 08, 2019
0.2200
0.2300
0.2050
0.2060
80,213
-0.01(-6.36%)
Jan 07, 2019
0.2200
0.2200
0.2000
0.2200
148,264
+0.01(+6.54%)
Jan 04, 2019
0.2149
0.2300
0.2000
0.2065
116,100
-0.01(-3.91%)
Jan 03, 2019
0.2090
0.2300
0.1860
0.2149
150,593
+0.01(+2.82%)
Jan 02, 2019
0.1860
0.2090
0.1750
0.2090
170,829
+0.02(+13.59%)
Dec 31, 2018
0.1900
0.1900
0.1667
0.1840
251,000
-0.01(-3.16%)
Dec 28, 2018
0.2050
0.2050
0.1700
0.1900
122,000
+0.00(+0.11%)
Dec 27, 2018
0.1800
0.1915
0.1700
0.1898
81,121
+0.01(+6.63%)
Dec 26, 2018
0.2200
0.2200
0.1701
0.1780
165,794
+0.00(+0.39%)
Dec 24, 2018
0.1700
0.2133
0.1660
0.1773
70,800
+0.00(+2.78%)
Dec 21, 2018
0.2300
0.2300
0.1670
0.1725
115,200
-0.00(-2.54%)
Dec 20, 2018
0.1785
0.1891
0.1705
0.1770
48,849
-0.01(-6.00%)
Dec 19, 2018
0.2100
0.2100
0.1730
0.1883
49,739
-0.01(-3.39%)
Dec 18, 2018
0.1712
0.2160
0.1710
0.1949
141,063
+0.01(+2.69%)
Dec 17, 2018
0.2290
0.2290
0.1700
0.1898
235,844
-0.01(-6.55%)
Dec 14, 2018
0.2305
0.2500
0.1970
0.2031
85,900
-0.01(-3.74%)
Dec 13, 2018
0.1965
0.2600
0.1820
0.2110
330,472
+0.02(+11.05%)
Dec 12, 2018
0.2015
0.2030
0.1820
0.1900
117,608
-0.01(-5.00%)
Dec 11, 2018
0.2030
0.2030
0.1900
0.2000
55,614
+0.01(+5.26%)
Dec 10, 2018
0.2030
0.2030
0.1900
0.1900
94,753
-0.01(-5.00%)
Dec 07, 2018
0.1850
0.2030
0.1850
0.2000
84,700
+0.00(+0.00%)
Dec 06, 2018
0.2050
0.2050
0.1830
0.2000
89,812
-0.00(-0.25%)
Dec 04, 2018
0.2500
0.2500
0.1805
0.2005
367,500
-0.05(-19.61%)
Dec 03, 2018
0.2010
0.2500
0.2010
0.2494
78,539
+0.03(+13.36%)
Nov 30, 2018
0.2500
0.2500
0.2105
0.2200
207,400
-0.03(-12.00%)
Nov 29, 2018
0.2900
0.2900
0.2400
0.2500
221,479
-0.04(-13.79%)
Nov 28, 2018
0.2940
0.2940
0.2400
0.2900
419,044
+0.00(+0.49%)
Nov 27, 2018
0.2725
0.3025
0.2350
0.2886
448,384
+0.02(+5.71%)
Nov 26, 2018
0.2200
0.2850
0.1900
0.2730
478,263
+0.03(+13.80%)
Nov 23, 2018
0.2399
0.2399
0.2110
0.2399
112,000
-0.00(-0.04%)
Nov 21, 2018
0.2400
0.2400
0.2400
0
+0.05(+26.32%)
Nov 20, 2018
0.1747
0.2040
0.1601
0.1900
324,290
+0.02(+8.57%)
Nov 19, 2018
0.1902
0.2000
0.1722
0.1750
133,118
-0.02(-11.62%)
Nov 16, 2018
0.1932
0.1996
0.1902
0.1980
41,600
+0.00(+2.48%)
Nov 15, 2018
0.2090
0.2100
0.1920
0.1932
112,509
-0.02(-8.00%)
Nov 14, 2018
0.2070
0.2100
0.2000
0.2100
158,119
+0.00(+1.45%)
Nov 13, 2018
0.2200
0.2295
0.2070
0.2070
49,976
-0.01(-5.91%)
Nov 12, 2018
0.2263
0.2263
0.2200
0.2200
7,955
+0.00(+0.00%)
Nov 09, 2018
0.2100
0.2300
0.2100
0.2200
68,700
-0.01(-3.59%)
Nov 08, 2018
0.2200
0.2350
0.2100
0.2282
94,270
+0.01(+3.73%)
Nov 07, 2018
0.2050
0.2200
0.2050
0.2200
116,824
+0.01(+4.86%)
Nov 06, 2018
0.2390
0.2600
0.2002
0.2098
168,598
-0.03(-12.22%)
Nov 05, 2018
0.2505
0.2505
0.2000
0.2390
192,863
+0.01(+3.91%)
Nov 02, 2018
0.2370
0.2370
0.2002
0.2300
167,900
+0.01(+4.55%)
Nov 01, 2018
0.2190
0.2500
0.2002
0.2200
124,048
+0.00(+0.00%)
Oct 31, 2018
0.2200
0.2200
0.2000
0.2200
148,677
+0.00(+0.00%)
Oct 30, 2018
0.2312
0.2499
0.2001
0.2200
347,848
-0.02(-8.33%)
Oct 29, 2018
0.2700
0.2700
0.2312
0.2400
134,515
-0.03(-9.77%)
Oct 26, 2018
0.2700
0.2700
0.2413
0.2660
112,900
-0.00(-0.93%)
Oct 25, 2018
0.2520
0.2700
0.2413
0.2685
81,567
+0.02(+6.55%)
Oct 24, 2018
0.2540
0.2700
0.2510
0.2520
73,081
-0.00(-0.79%)
Oct 23, 2018
0.2700
0.2700
0.2513
0.2540
229,808
-0.01(-2.31%)
Oct 22, 2018
0.2900
0.2900
0.2600
0.2600
158,727
-0.03(-11.86%)
Oct 19, 2018
0.2944
0.2980
0.2638
0.2950
112,300
+0.01(+1.72%)
Oct 18, 2018
0.2900
0.3080
0.2700
0.2900
169,504
-0.01(-1.69%)
Oct 17, 2018
0.2950
0.3100
0.2820
0.2950
98,852
+0.01(+1.72%)
Oct 16, 2018
0.3310
0.3600
0.2700
0.2900
831,860
+0.00(+0.03%)
Oct 15, 2018
0.2757
0.2900
0.2640
0.2899
159,278
+0.00(+0.35%)
Oct 12, 2018
0.2710
0.2900
0.2700
0.2889
87,400
+0.02(+6.41%)
Oct 11, 2018
0.2900
0.2900
0.2710
0.2715
123,052
-0.02(-5.73%)
Oct 10, 2018
0.2800
0.2900
0.2710
0.2880
162,958
-0.00(-0.35%)
Oct 09, 2018
0.2800
0.3080
0.2800
0.2890
86,836
-0.01(-3.67%)
Oct 08, 2018
0.3070
0.3080
0.2801
0.3000
74,333
+0.00(+1.35%)
Oct 05, 2018
0.2900
0.3000
0.2800
0.2960
101,600
+0.01(+2.07%)
Oct 04, 2018
0.3000
0.3000
0.2800
0.2900
42,324
-0.01(-3.33%)
Oct 03, 2018
0.3100
0.3100
0.2800
0.3000
113,804
-0.01(-3.23%)
Oct 02, 2018
0.3150
0.3150
0.2900
0.3100
100,960
-0.00(-0.42%)
Oct 01, 2018
0.3000
0.3187
0.2812
0.3113
275,704
-0.00(-1.17%)
Sep 28, 2018
0.3140
0.3150
0.2800
0.3150
108,200
+0.00(+0.32%)
Sep 27, 2018
0.3187
0.3187
0.2950
0.3140
80,157
-0.00(-0.32%)
Sep 26, 2018
0.2975
0.3187
0.2950
0.3150
309,971
+0.03(+10.53%)
Sep 25, 2018
0.2710
0.2950
0.2510
0.2850
159,648
+0.00(+1.79%)
Sep 24, 2018
0.2800
0.2870
0.2710
0.2800
98,467
+0.00(+0.00%)
Sep 21, 2018
0.2900
0.2900
0.2600
0.2800
157,400
-0.01(-3.45%)
Sep 20, 2018
0.2800
0.2950
0.2600
0.2900
194,538
+0.02(+6.30%)
Sep 19, 2018
0.2580
0.2760
0.2580
0.2728
97,112
+0.00(+1.79%)
Sep 18, 2018
0.2800
0.2800
0.2570
0.2680
333,338
-0.01(-4.05%)
Sep 17, 2018
0.2622
0.2900
0.2622
0.2793
73,038
-0.00(-0.25%)
Sep 14, 2018
0.2910
0.2910
0.2712
0.2800
203,900
-0.01(-4.27%)
Sep 13, 2018
0.3090
0.3090
0.2825
0.2925
67,429
-0.01(-2.50%)
Sep 12, 2018
0.2900
0.3090
0.2802
0.3000
117,138
+0.00(+0.33%)
Sep 11, 2018
0.2800
0.2997
0.2800
0.2990
83,249
+0.02(+6.79%)
Sep 10, 2018
0.3000
0.3000
0.2800
0.2800
87,842
-0.02(-6.64%)
Sep 07, 2018
0.3000
0.3000
0.2700
0.2999
138,200
+0.00(+0.98%)
Sep 06, 2018
0.3000
0.3000
0.2700
0.2970
78,472
-0.00(-1.00%)
Sep 05, 2018
0.2700
0.3000
0.2700
0.3000
87,252
+0.00(+0.00%)
Sep 04, 2018
0.2950
0.3100
0.2700
0.3000
211,495
-0.01(-1.64%)
Aug 31, 2018
0.3050
0.3050
0.3050
0
-0.01(-3.17%)
Aug 30, 2018
0.3050
0.3200
0.3000
0.3150
106,285
-0.00(-1.38%)
Aug 29, 2018
0.3000
0.3194
0.2900
0.3194
153,488
+0.02(+7.54%)
Aug 28, 2018
0.2810
0.3100
0.2730
0.2970
101,780
+0.00(+0.85%)
Aug 27, 2018
0.2935
0.3250
0.2780
0.2945
300,597
-0.02(-5.00%)
Aug 24, 2018
0.3050
0.3160
0.2920
0.3100
108,600
-0.01(-2.05%)
Aug 23, 2018
0.3400
0.3400
0.2950
0.3165
50,215
-0.01(-2.62%)
Aug 22, 2018
0.3000
0.3250
0.2900
0.3250
154,078
+0.03(+10.17%)
Aug 21, 2018
0.2950
0.3100
0.2820
0.2950
117,279
-0.02(-4.84%)
Aug 20, 2018
0.2950
0.3200
0.2900
0.3100
100,504
+0.00(+0.00%)
Aug 17, 2018
0.3230
0.3230
0.2900
0.3100
135,700
-0.01(-1.90%)
Aug 16, 2018
0.3300
0.3300
0.3000
0.3160
132,729
+0.00(+0.00%)
Aug 15, 2018
0.3150
0.3165
0.3000
0.3160
128,780
+0.01(+1.94%)
Aug 14, 2018
0.3100
0.3400
0.3100
0.3100
89,979
-0.02(-6.06%)
Aug 13, 2018
0.3150
0.3300
0.2800
0.3300
133,201
+0.02(+4.76%)
Aug 10, 2018
0.3010
0.3150
0.2975
0.3150
180,200
+0.01(+1.61%)
Aug 09, 2018
0.3100
0.3290
0.3010
0.3100
91,316
-0.02(-6.06%)
Aug 08, 2018
0.3400
0.3400
0.3010
0.3300
68,121
-0.00(-0.12%)
Aug 07, 2018
0.3400
0.3400
0.3100
0.3304
79,736
-0.00(-0.63%)
Aug 06, 2018
0.3500
0.3500
0.3000
0.3325
256,029
+0.00(+0.76%)
Aug 03, 2018
0.3300
0.3300
0.3000
0.3300
96,200
+0.00(+0.00%)
Aug 02, 2018
0.3250
0.3300
0.3000
0.3300
161,485
+0.00(+1.23%)
Aug 01, 2018
0.3100
0.3500
0.3100
0.3260
117,682
+0.01(+4.49%)
Jul 31, 2018
0.3220
0.3350
0.3080
0.3120
198,895
-0.01(-3.41%)
Jul 30, 2018
0.3800
0.3800
0.3200
0.3230
185,738
-0.01(-2.12%)
Jul 27, 2018
0.3775
0.3775
0.3201
0.3300
179,800
-0.02(-5.71%)
Jul 26, 2018
0.3700
0.3750
0.3220
0.3500
244,668
-0.01(-2.78%)
Jul 25, 2018
0.3500
0.3735
0.3400
0.3600
207,084
+0.00(+0.50%)
Jul 24, 2018
0.3500
0.3800
0.3350
0.3582
239,863
-0.01(-3.19%)
Jul 23, 2018
0.3400
0.3700
0.3200
0.3700
217,368
+0.01(+1.37%)
Jul 20, 2018
0.3800
0.3800
0.3400
0.3650
124,070
+0.01(+1.39%)
Jul 19, 2018
0.3825
0.3825
0.3300
0.3600
73,768
-0.02(-5.01%)
Jul 18, 2018
0.3400
0.3800
0.3400
0.3790
205,483
+0.03(+8.29%)
Jul 17, 2018
0.3000
0.3500
0.3000
0.3500
133,291
+0.02(+7.20%)
Jul 16, 2018
0.3500
0.3500
0.3100
0.3265
180,658
-0.02(-6.71%)
Jul 13, 2018
0.3700
0.3800
0.3500
0.3500
121,553
-0.01(-2.78%)
Jul 12, 2018
0.3520
0.3950
0.3520
0.3600
111,166
-0.01(-2.70%)
Jul 11, 2018
0.3950
0.3950
0.3520
0.3700
97,029
-0.00(-0.16%)
Jul 10, 2018
0.3700
0.3950
0.3600
0.3706
134,618
+0.00(+0.30%)
Jul 09, 2018
0.3799
0.3799
0.3525
0.3695
113,767
-0.01(-2.76%)
Jul 06, 2018
0.3900
0.3900
0.3500
0.3800
129,314
+0.02(+4.74%)
Jul 05, 2018
0.3600
0.4000
0.3500
0.3628
86,135
+0.00(+0.78%)
Jul 03, 2018
0.3600
0.3600
0.3600
0
-0.02(-5.26%)
Jul 02, 2018
0.4150
0.4150
0.3475
0.3800
108,273
-0.02(-3.80%)
Jun 29, 2018
0.4150
0.3500
0.3950
304,450
-0.02(-4.24%)
Jun 28, 2018
0.4100
0.4300
0.4000
0.4125
75,815
+0.02(+5.77%)
Jun 27, 2018
0.4000
0.4170
0.3750
0.3900
228,539
+0.00(+0.65%)
Jun 26, 2018
0.4200
0.4200
0.3875
0.3875
200,180
-0.00(-0.64%)
Jun 25, 2018
0.4000
0.4200
0.3575
0.3900
339,485
+0.00(+0.00%)
Jun 22, 2018
0.4100
0.4100
0.3650
0.3900
220,290
+0.01(+3.17%)
Jun 21, 2018
0.3425
0.3800
0.3350
0.3780
224,502
+0.02(+5.00%)
Jun 20, 2018
0.3650
0.3850
0.3300
0.3600
185,407
-0.01(-2.70%)
Jun 19, 2018
0.4000
0.4190
0.3601
0.3700
136,158
-0.03(-7.50%)
Jun 18, 2018
0.3601
0.4000
0.3150
0.4000
554,369
+0.04(+9.59%)
Jun 15, 2018
0.4200
0.3001
0.3650
580,591
-0.05(-13.10%)
Jun 14, 2018
0.4495
0.4500
0.4000
0.4200
319,508
-0.03(-6.56%)
Jun 13, 2018
0.4490
0.4500
0.4200
0.4495
313,423
+0.02(+4.51%)
Jun 12, 2018
0.4801
0.5390
0.4202
0.4301
618,472
-0.06(-12.22%)
Jun 11, 2018
0.5300
0.5650
0.4600
0.4900
685,928
-0.01(-2.00%)
Jun 08, 2018
0.4500
0.5250
0.4400
0.5000
1,146,459
+0.07(+16.31%)
Jun 07, 2018
0.4600
0.4900
0.4188
0.4299
547,248
-0.01(-2.30%)
Jun 06, 2018
0.3100
0.4400
0.3050
0.4400
943,294
+0.11(+33.33%)
Jun 05, 2018
0.3200
0.3400
0.3021
0.3300
140,116
+0.01(+3.45%)
Jun 04, 2018
0.3500
0.3500
0.3000
0.3190
181,300
-0.00(-0.31%)
Jun 01, 2018
0.3189
0.3200
0.2800
0.3200
221,586
+0.00(+0.91%)
May 31, 2018
0.3000
0.3171
0.2950
0.3171
112,282
-0.00(-0.60%)
May 30, 2018
0.3250
0.3250
0.2901
0.3190
60,282
+0.03(+10.00%)
May 29, 2018
0.3050
0.3200
0.2900
0.2900
150,950
-0.03(-8.23%)
May 25, 2018
0.3160
0.3160
0.3160
0
+0.00(+0.48%)
May 24, 2018
0.3399
0.3399
0.2820
0.3145
197,938
-0.02(-6.40%)
May 23, 2018
0.3400
0.3400
0.3041
0.3360
102,448
-0.00(-0.88%)
May 22, 2018
0.3500
0.3500
0.3000
0.3390
168,315
+0.00(+0.00%)
May 21, 2018
0.2825
0.3800
0.2699
0.3390
316,908
+0.04(+14.92%)
May 18, 2018
0.2999
0.3000
0.2722
0.2950
54,397
-0.00(-1.60%)
May 17, 2018
0.2960
0.3099
0.2702
0.2998
137,741
+0.00(+1.28%)
May 16, 2018
0.2888
0.2977
0.2800
0.2960
109,790
-0.00(-0.20%)
May 15, 2018
0.2990
0.2990
0.2700
0.2966
72,081
+0.02(+5.93%)
May 14, 2018
0.2700
0.3000
0.2700
0.2800
123,423
+0.00(+0.36%)
May 11, 2018
0.2900
0.2900
0.2700
0.2790
121,008
-0.01(-3.12%)
May 10, 2018
0.3054
0.3090
0.2700
0.2880
146,274
-0.02(-6.49%)
May 09, 2018
0.3387
0.3387
0.2720
0.3080
173,729
+0.01(+2.67%)
May 08, 2018
0.2740
0.3090
0.2600
0.3000
278,934
+0.03(+13.21%)
May 07, 2018
0.3000
0.3350
0.2500
0.2650
391,167
-0.06(-17.47%)
May 04, 2018
0.3799
0.3799
0.3011
0.3211
322,237
-0.04(-11.97%)
May 03, 2018
0.3800
0.3800
0.3400
0.3648
206,382
+0.00(+0.07%)
May 02, 2018
0.3595
0.3779
0.3241
0.3645
162,416
+0.00(+1.28%)
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.