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
Titan Medical Inc
(NQ:
TMDI
)
0.1400
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 9, 2023
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, 2020
0.3300
0.3550
0.2914
0.2970
1,520,732
-0.04(-12.65%)
Apr 29, 2020
0.2900
0.4100
0.2800
0.3400
8,148,548
+0.07(+24.31%)
Apr 28, 2020
0.2810
0.2854
0.2700
0.2735
424,968
-0.01(-4.17%)
Apr 27, 2020
0.2855
0.2900
0.2700
0.2854
434,922
+0.01(+3.78%)
Apr 24, 2020
0.2924
0.2924
0.2700
0.2750
348,700
-0.01(-1.79%)
Apr 23, 2020
0.2600
0.2900
0.2600
0.2800
514,026
+0.02(+8.53%)
Apr 22, 2020
0.2750
0.2750
0.2500
0.2580
311,995
-0.01(-4.44%)
Apr 21, 2020
0.3000
0.3000
0.2600
0.2700
694,953
-0.02(-6.90%)
Apr 20, 2020
0.2600
0.3400
0.2500
0.2900
1,929,368
+0.03(+13.59%)
Apr 17, 2020
0.2574
0.2799
0.2400
0.2553
1,080,200
+0.01(+2.12%)
Apr 16, 2020
0.2300
0.2800
0.2200
0.2500
1,715,884
+0.02(+10.28%)
Apr 15, 2020
0.2282
0.2440
0.2250
0.2267
675,798
+0.01(+3.05%)
Apr 14, 2020
0.2100
0.2200
0.2100
0.2200
413,437
+0.00(+2.23%)
Apr 13, 2020
0.2300
0.2300
0.1950
0.2152
642,362
-0.01(-4.82%)
Apr 09, 2020
0.2279
0.2400
0.2200
0.2261
669,200
+0.00(+0.53%)
Apr 08, 2020
0.2344
0.2350
0.2180
0.2249
382,151
-0.01(-2.22%)
Apr 07, 2020
0.2300
0.2400
0.2200
0.2300
1,060,173
+0.00(+0.00%)
Apr 06, 2020
0.2500
0.2500
0.2100
0.2300
697,562
+0.02(+8.18%)
Apr 03, 2020
0.2200
0.2349
0.2000
0.2126
754,800
-0.04(-14.96%)
Apr 02, 2020
0.2230
0.2550
0.1801
0.2500
2,785,690
+0.03(+13.58%)
Apr 01, 2020
0.2100
0.2400
0.2051
0.2201
2,109,754
-0.05(-18.48%)
Mar 31, 2020
0.2210
0.2700
0.1810
0.2700
9,505,248
-0.07(-20.59%)
Mar 30, 2020
0.1700
0.4500
0.1700
0.3400
43,745,912
+0.17(+97.10%)
Mar 27, 2020
0.1800
0.1800
0.1650
0.1725
2,629,200
-0.01(-4.17%)
Mar 26, 2020
0.1581
0.1810
0.1520
0.1800
5,987,309
+0.02(+12.50%)
Mar 25, 2020
0.1800
0.1900
0.1500
0.1600
6,876,327
-0.05(-23.81%)
Mar 24, 2020
0.2300
0.2400
0.2000
0.2100
429,127
+0.01(+3.40%)
Mar 23, 2020
0.2800
0.2800
0.2000
0.2031
471,981
-0.03(-11.70%)
Mar 20, 2020
0.1894
0.2300
0.1821
0.2300
394,200
+0.05(+27.78%)
Mar 19, 2020
0.1300
0.1900
0.1200
0.1800
450,818
+0.03(+24.05%)
Mar 18, 2020
0.1898
0.1900
0.1400
0.1451
840,346
-0.02(-14.65%)
Mar 17, 2020
0.2000
0.2000
0.1500
0.1700
540,581
-0.01(-4.12%)
Mar 16, 2020
0.2000
0.2100
0.1700
0.1773
247,215
-0.04(-17.53%)
Mar 13, 2020
0.2250
0.2250
0.1901
0.2150
599,000
-0.00(-0.19%)
Mar 12, 2020
0.1970
0.2300
0.1791
0.2154
1,094,399
+0.02(+9.34%)
Mar 11, 2020
0.2705
0.2867
0.1780
0.1970
1,399,675
-0.07(-27.04%)
Mar 10, 2020
0.3000
0.3000
0.2500
0.2700
499,993
+0.02(+8.00%)
Mar 09, 2020
0.2500
0.3100
0.2200
0.2500
636,530
-0.06(-20.28%)
Mar 06, 2020
0.3500
0.3500
0.3000
0.3136
383,900
-0.03(-9.49%)
Mar 05, 2020
0.3693
0.3830
0.3352
0.3465
204,893
-0.02(-6.28%)
Mar 04, 2020
0.3816
0.4000
0.3343
0.3697
191,694
-0.01(-2.74%)
Mar 03, 2020
0.4400
0.4400
0.3800
0.3801
354,331
-0.00(-0.05%)
Mar 02, 2020
0.4400
0.4500
0.3750
0.3803
55,321
+0.01(+2.73%)
Feb 28, 2020
0.3600
0.3800
0.3500
0.3702
143,900
+0.00(+0.41%)
Feb 27, 2020
0.3800
0.3900
0.3610
0.3687
150,505
-0.00(-0.83%)
Feb 26, 2020
0.3800
0.3850
0.3610
0.3718
108,613
-0.02(-4.00%)
Feb 25, 2020
0.3800
0.3873
0.3500
0.3873
224,496
+0.02(+4.14%)
Feb 24, 2020
0.3772
0.3800
0.3611
0.3719
68,799
-0.01(-2.77%)
Feb 21, 2020
0.3800
0.3998
0.3780
0.3825
51,700
-0.01(-1.92%)
Feb 20, 2020
0.4400
0.4400
0.3801
0.3900
178,768
+0.00(+0.00%)
Feb 19, 2020
0.4000
0.4100
0.3500
0.3900
381,931
-0.01(-1.47%)
Feb 18, 2020
0.4500
0.4500
0.3911
0.3958
268,467
-0.03(-7.31%)
Feb 14, 2020
0.4400
0.4628
0.4200
0.4270
145,500
-0.00(-0.40%)
Feb 13, 2020
0.4800
0.4800
0.4237
0.4287
312,505
-0.04(-8.79%)
Feb 12, 2020
0.5069
0.5200
0.4598
0.4700
340,665
-0.03(-5.13%)
Feb 11, 2020
0.5000
0.5250
0.4800
0.4954
480,270
+0.00(+0.04%)
Feb 10, 2020
0.4935
0.5099
0.4800
0.4952
261,447
+0.01(+1.06%)
Feb 07, 2020
0.5000
0.5174
0.4800
0.4900
322,100
-0.01(-1.71%)
Feb 06, 2020
0.5085
0.5190
0.4901
0.4985
220,759
-0.00(-0.30%)
Feb 05, 2020
0.4900
0.5100
0.4800
0.5000
189,214
+0.02(+3.09%)
Feb 04, 2020
0.4850
0.5300
0.4800
0.4850
486,806
-0.01(-1.02%)
Feb 03, 2020
0.4800
0.5300
0.4600
0.4900
565,296
+0.01(+1.45%)
Jan 31, 2020
0.4830
0.4856
0.4550
0.4830
150,300
+0.01(+2.77%)
Jan 30, 2020
0.4900
0.4900
0.4700
0.4700
120,518
-0.01(-2.08%)
Jan 29, 2020
0.5200
0.5200
0.4800
0.4800
132,252
-0.01(-2.10%)
Jan 28, 2020
0.4755
0.5600
0.4725
0.4903
315,896
+0.02(+4.32%)
Jan 27, 2020
0.5000
0.5000
0.4692
0.4700
329,588
+0.00(+0.00%)
Jan 24, 2020
0.5000
0.5000
0.4550
0.4700
334,600
-0.03(-5.36%)
Jan 23, 2020
0.5110
0.5274
0.4922
0.4966
414,545
-0.01(-1.86%)
Jan 22, 2020
0.5395
0.5398
0.5050
0.5060
340,047
+0.00(+0.78%)
Jan 21, 2020
0.5200
0.5450
0.5000
0.5021
349,843
-0.01(-1.55%)
Jan 17, 2020
0.5200
0.5498
0.5050
0.5100
248,400
-0.01(-1.89%)
Jan 16, 2020
0.5500
0.5600
0.5100
0.5198
377,999
-0.03(-5.49%)
Jan 15, 2020
0.6000
0.6200
0.5500
0.5500
350,642
-0.04(-6.16%)
Jan 14, 2020
0.5884
0.6500
0.5812
0.5861
283,115
-0.00(-0.68%)
Jan 13, 2020
0.6889
0.6889
0.5800
0.5901
514,264
-0.05(-7.55%)
Jan 10, 2020
0.6500
0.7300
0.6300
0.6383
822,900
+0.01(+1.83%)
Jan 09, 2020
0.5800
0.6339
0.5800
0.6268
429,449
+0.05(+8.97%)
Jan 08, 2020
0.5656
0.5839
0.5600
0.5752
769,343
+0.02(+2.71%)
Jan 07, 2020
0.5800
0.6000
0.5500
0.5600
347,891
+0.01(+1.27%)
Jan 06, 2020
0.5460
0.5950
0.5350
0.5530
1,019,287
+0.03(+6.35%)
Jan 03, 2020
0.5000
0.5400
0.5000
0.5200
489,900
+0.02(+3.96%)
Jan 02, 2020
0.5100
0.5100
0.4900
0.5002
395,309
+0.01(+1.05%)
Dec 31, 2019
0.4900
0.5100
0.4900
0.4950
549,000
-0.01(-1.00%)
Dec 30, 2019
0.4950
0.5020
0.4950
0.5000
366,950
+0.01(+1.98%)
Dec 27, 2019
0.5300
0.5300
0.4800
0.4903
355,100
-0.01(-1.96%)
Dec 26, 2019
0.5000
0.5200
0.4975
0.5001
344,054
+0.01(+2.06%)
Dec 24, 2019
0.5100
0.5100
0.4801
0.4900
206,200
+0.01(+1.37%)
Dec 23, 2019
0.4383
0.5067
0.4300
0.4834
457,254
+0.03(+5.73%)
Dec 20, 2019
0.4400
0.4659
0.4260
0.4572
172,400
+0.02(+5.06%)
Dec 19, 2019
0.4205
0.4468
0.4205
0.4352
150,064
+0.01(+2.35%)
Dec 18, 2019
0.4100
0.4576
0.4099
0.4252
315,835
-0.01(-3.36%)
Dec 17, 2019
0.4400
0.4600
0.4151
0.4400
232,727
+0.02(+3.92%)
Dec 16, 2019
0.4200
0.4371
0.4150
0.4234
172,920
-0.00(-0.66%)
Dec 13, 2019
0.4100
0.4499
0.4081
0.4262
255,200
-0.02(-4.87%)
Dec 12, 2019
0.4027
0.4672
0.4000
0.4480
345,441
+0.01(+1.80%)
Dec 11, 2019
0.4500
0.4799
0.4400
0.4401
449,862
-0.05(-10.24%)
Dec 10, 2019
0.5100
0.5489
0.4800
0.4903
427,341
-0.05(-9.02%)
Dec 09, 2019
0.5300
0.5600
0.4940
0.5389
503,011
-0.02(-3.41%)
Dec 06, 2019
0.5201
0.5722
0.5101
0.5579
312,100
+0.02(+4.09%)
Dec 05, 2019
0.5980
0.6045
0.5121
0.5360
203,437
-0.07(-11.65%)
Dec 04, 2019
0.6884
0.6884
0.6000
0.6067
176,912
-0.04(-5.45%)
Dec 03, 2019
0.6600
0.6600
0.5940
0.6417
472,216
+0.01(+1.09%)
Dec 02, 2019
0.6600
0.6600
0.5872
0.6348
473,191
+0.02(+2.95%)
Nov 29, 2019
0.6400
0.7000
0.5960
0.6166
334,300
-0.04(-6.62%)
Nov 27, 2019
0.6581
0.6700
0.6274
0.6603
238,100
+0.00(+0.05%)
Nov 26, 2019
0.6500
0.6728
0.6101
0.6600
387,724
-0.02(-2.58%)
Nov 25, 2019
0.6889
0.7219
0.6551
0.6775
296,506
-0.01(-1.80%)
Nov 22, 2019
0.6591
0.7200
0.6041
0.6899
342,800
+0.03(+4.53%)
Nov 21, 2019
0.6286
0.7199
0.6051
0.6600
355,755
+0.04(+6.28%)
Nov 20, 2019
0.5900
0.6400
0.5511
0.6210
537,873
+0.01(+2.12%)
Nov 19, 2019
0.5789
0.6679
0.5550
0.6081
1,029,833
+0.03(+4.59%)
Nov 18, 2019
0.6710
0.6790
0.5500
0.5814
515,434
-0.11(-15.74%)
Nov 15, 2019
0.4800
0.7190
0.4751
0.6900
1,165,700
+0.16(+30.19%)
Nov 14, 2019
0.5000
0.5600
0.4700
0.5300
728,255
+0.02(+3.78%)
Nov 13, 2019
0.5000
0.6200
0.4800
0.5107
736,586
+0.01(+2.14%)
Nov 12, 2019
0.4600
0.5000
0.4200
0.5000
481,424
+0.05(+10.04%)
Nov 11, 2019
0.5199
0.5199
0.4500
0.4544
325,442
-0.05(-10.09%)
Nov 08, 2019
0.5299
0.5453
0.4525
0.5054
1,638,000
-0.01(-2.81%)
Nov 07, 2019
0.7500
0.7600
0.4800
0.5200
5,309,272
+0.08(+18.45%)
Nov 06, 2019
0.4200
0.4500
0.3800
0.4390
635,448
+0.02(+3.54%)
Nov 05, 2019
0.4200
0.4600
0.4026
0.4240
1,091,243
-0.00(-0.66%)
Nov 04, 2019
0.4500
0.4500
0.4100
0.4268
665,721
-0.01(-2.65%)
Nov 01, 2019
0.4699
0.4778
0.4352
0.4384
291,300
-0.03(-6.70%)
Oct 31, 2019
0.4900
0.4900
0.4220
0.4699
284,056
+0.01(+3.03%)
Oct 30, 2019
0.5000
0.5000
0.4401
0.4561
923,913
+0.00(+0.04%)
Oct 29, 2019
0.5000
0.5000
0.4200
0.4559
982,974
+0.01(+1.31%)
Oct 28, 2019
0.4169
0.5000
0.4169
0.4500
669,799
+0.02(+5.63%)
Oct 25, 2019
0.4500
0.4700
0.4001
0.4260
922,100
-0.07(-14.80%)
Oct 24, 2019
0.5250
0.5300
0.4883
0.5000
233,458
+0.00(+0.00%)
Oct 23, 2019
0.5100
0.5300
0.4900
0.5000
462,092
-0.01(-2.19%)
Oct 22, 2019
0.5500
0.5569
0.4900
0.5112
360,849
-0.01(-1.69%)
Oct 21, 2019
0.6000
0.6160
0.5021
0.5200
548,711
-0.01(-2.00%)
Oct 18, 2019
0.5400
0.5600
0.5181
0.5306
329,700
-0.01(-2.28%)
Oct 17, 2019
0.5300
0.5629
0.5000
0.5430
580,115
-0.04(-6.38%)
Oct 16, 2019
0.6400
0.6900
0.5100
0.5800
1,925,155
-0.51(-46.79%)
Oct 15, 2019
1.150
1.150
1.060
1.090
752,273
+0.02(+1.87%)
Oct 14, 2019
1.080
1.100
1.060
1.070
41,959
-0.02(-1.83%)
Oct 11, 2019
1.140
1.140
1.050
1.090
514,900
-0.04(-3.54%)
Oct 10, 2019
1.160
1.160
1.080
1.130
419,988
+0.01(+0.89%)
Oct 09, 2019
1.090
1.230
1.000
1.120
1,450,936
+0.03(+2.75%)
Oct 08, 2019
1.150
1.150
1.060
1.090
402,486
+0.03(+2.83%)
Oct 07, 2019
1.100
1.150
1.050
1.060
403,554
-0.03(-2.75%)
Oct 04, 2019
1.050
1.110
1.000
1.090
418,100
+0.06(+5.83%)
Oct 03, 2019
0.9700
1.150
0.9700
1.030
654,891
+0.03(+3.14%)
Oct 02, 2019
1.000
1.100
0.9500
0.9986
384,946
+0.04(+4.13%)
Oct 01, 2019
1.080
1.160
0.9278
0.9590
665,738
-0.12(-11.20%)
Sep 30, 2019
1.050
1.170
1.000
1.080
722,674
+0.06(+5.88%)
Sep 27, 2019
1.150
1.150
0.9800
1.020
1,170,400
-0.07(-6.42%)
Sep 26, 2019
1.180
1.230
1.050
1.090
1,300,382
-0.09(-7.63%)
Sep 25, 2019
1.550
1.590
1.140
1.180
1,970,486
-0.88(-42.72%)
Sep 23, 2019
2.060
2.060
2.060
0
-0.01(-0.48%)
Sep 20, 2019
2.090
2.210
2.050
2.070
164,700
-0.04(-1.90%)
Sep 19, 2019
2.140
2.210
2.060
2.110
167,379
-0.02(-0.94%)
Sep 18, 2019
2.260
2.290
2.060
2.130
378,046
-0.11(-4.91%)
Sep 17, 2019
2.140
2.266
2.126
2.240
573,289
+0.12(+5.66%)
Sep 16, 2019
2.090
2.130
2.030
2.120
224,204
+0.06(+2.91%)
Sep 13, 2019
2.050
2.100
2.020
2.060
194,800
+0.01(+0.49%)
Sep 12, 2019
2.090
2.130
2.030
2.050
224,062
-0.03(-1.44%)
Sep 11, 2019
2.150
2.250
2.070
2.080
237,841
-0.02(-0.95%)
Sep 10, 2019
2.050
2.150
2.040
2.100
158,509
+0.06(+2.94%)
Sep 09, 2019
2.050
2.100
2.030
2.040
222,473
+0.00(+0.00%)
Sep 06, 2019
2.170
2.170
2.040
2.040
101,800
-0.06(-2.86%)
Sep 05, 2019
2.100
2.120
2.020
2.100
197,328
+0.01(+0.48%)
Sep 04, 2019
2.170
2.250
2.090
2.090
58,165
-0.05(-2.34%)
Sep 03, 2019
2.200
2.270
2.100
2.140
243,992
-0.01(-0.60%)
Aug 30, 2019
1.970
2.255
1.950
2.153
264,000
+0.18(+9.29%)
Aug 29, 2019
1.920
2.000
1.860
1.970
86,396
+0.07(+3.68%)
Aug 28, 2019
1.870
1.931
1.840
1.900
152,877
+0.02(+1.06%)
Aug 27, 2019
1.910
2.030
1.870
1.880
201,283
-0.06(-3.09%)
Aug 26, 2019
2.100
2.100
1.890
1.940
545,680
-0.12(-5.83%)
Aug 23, 2019
2.210
2.219
2.000
2.060
303,000
-0.16(-7.21%)
Aug 22, 2019
2.320
2.320
2.200
2.220
157,460
-0.08(-3.48%)
Aug 21, 2019
2.310
2.400
2.240
2.300
206,998
-0.01(-0.43%)
Aug 20, 2019
2.190
2.710
2.170
2.310
327,310
+0.13(+5.96%)
Aug 19, 2019
2.180
2.220
2.050
2.180
117,090
+0.03(+1.40%)
Aug 16, 2019
2.240
2.290
2.150
2.150
231,700
-0.06(-2.71%)
Aug 15, 2019
2.200
2.240
2.130
2.210
70,750
+0.02(+0.91%)
Aug 14, 2019
2.400
2.440
2.160
2.190
338,743
-0.22(-9.13%)
Aug 13, 2019
2.450
2.460
2.390
2.410
143,451
-0.01(-0.41%)
Aug 12, 2019
2.380
2.460
2.350
2.420
203,833
+0.02(+0.83%)
Aug 09, 2019
2.430
2.430
2.310
2.400
152,500
+0.07(+3.00%)
Aug 08, 2019
2.330
2.515
2.100
2.330
318,562
+0.08(+3.56%)
Aug 07, 2019
2.000
2.440
1.910
2.250
401,380
+0.28(+14.21%)
Aug 06, 2019
1.990
1.990
1.839
1.970
131,238
+0.05(+2.87%)
Aug 05, 2019
1.870
1.980
1.653
1.915
179,967
+0.04(+2.41%)
Aug 02, 2019
1.970
2.010
1.870
1.870
86,600
-0.09(-4.59%)
Aug 01, 2019
2.020
2.050
1.930
1.960
90,594
-0.01(-0.51%)
Jul 31, 2019
2.000
2.000
1.900
1.970
234,116
-0.03(-1.50%)
Jul 30, 2019
2.100
2.210
1.950
2.000
306,779
-0.15(-6.98%)
Jul 29, 2019
2.250
2.330
2.150
2.150
140,325
-0.12(-5.22%)
Jul 26, 2019
2.170
2.350
2.170
2.268
105,800
+0.10(+4.53%)
Jul 25, 2019
2.170
2.250
2.140
2.170
132,968
+0.00(+0.00%)
Jul 24, 2019
2.300
2.349
2.140
2.170
139,999
-0.06(-2.69%)
Jul 23, 2019
2.190
2.280
2.190
2.230
102,746
+0.05(+2.29%)
Jul 22, 2019
2.160
2.251
2.150
2.180
56,986
+0.03(+1.40%)
Jul 19, 2019
2.200
2.200
2.110
2.150
55,800
-0.03(-1.38%)
Jul 18, 2019
2.170
2.210
2.150
2.180
66,929
+0.02(+0.93%)
Jul 17, 2019
2.220
2.230
2.160
2.160
76,837
-0.06(-2.70%)
Jul 16, 2019
2.240
2.290
2.170
2.220
96,899
+0.01(+0.45%)
Jul 15, 2019
2.220
2.260
2.200
2.210
115,085
+0.01(+0.45%)
Jul 12, 2019
2.260
2.260
2.200
2.200
159,500
-0.07(-3.08%)
Jul 11, 2019
2.320
2.320
2.260
2.270
39,788
-0.04(-1.73%)
Jul 10, 2019
2.350
2.350
2.250
2.310
39,827
+0.02(+0.87%)
Jul 09, 2019
2.280
2.330
2.250
2.290
68,281
+0.02(+0.88%)
Jul 08, 2019
2.310
2.340
2.240
2.270
221,444
-0.07(-2.99%)
Jul 05, 2019
2.360
2.410
2.290
2.340
157,500
-0.04(-1.68%)
Jul 03, 2019
2.380
2.400
2.300
2.380
44,400
+0.02(+0.85%)
Jul 02, 2019
2.420
2.420
2.320
2.360
30,682
-0.04(-1.46%)
Jul 01, 2019
2.410
2.500
2.310
2.395
67,645
+0.04(+1.48%)
Jun 28, 2019
2.380
2.380
2.315
2.360
38,000
+0.02(+0.85%)
Jun 27, 2019
2.440
2.440
2.280
2.340
67,085
+0.01(+0.43%)
Jun 26, 2019
2.280
2.400
2.240
2.330
51,171
+0.05(+2.19%)
Jun 25, 2019
2.290
2.320
2.239
2.280
30,704
-0.02(-0.87%)
Jun 24, 2019
2.270
2.340
2.202
2.300
83,444
+0.05(+2.22%)
Jun 21, 2019
2.320
2.320
2.221
2.250
104,200
-0.07(-3.02%)
Jun 20, 2019
2.480
2.480
2.300
2.320
92,931
-0.12(-5.11%)
Jun 19, 2019
2.380
2.470
2.310
2.445
87,546
+0.07(+3.16%)
Jun 18, 2019
2.380
2.450
2.370
2.370
155,026
+0.04(+1.72%)
Jun 17, 2019
2.170
2.350
2.155
2.330
98,650
+0.17(+7.87%)
Jun 14, 2019
2.170
2.190
2.110
2.160
157,800
+0.00(+0.00%)
Jun 13, 2019
2.190
2.220
2.110
2.160
178,182
-0.01(-0.46%)
Jun 12, 2019
2.280
2.280
2.150
2.170
195,580
-0.08(-3.56%)
Jun 11, 2019
2.300
2.310
2.250
2.250
43,387
-0.02(-0.88%)
Jun 10, 2019
2.300
2.420
2.270
2.270
147,225
-0.08(-3.40%)
Jun 07, 2019
2.340
2.400
2.220
2.350
284,700
+0.02(+0.86%)
Jun 06, 2019
2.270
2.400
2.270
2.330
113,405
+0.05(+2.19%)
Jun 05, 2019
2.310
2.410
2.250
2.280
135,156
-0.03(-1.30%)
Jun 04, 2019
2.400
2.440
2.210
2.310
206,690
-0.09(-3.75%)
Jun 03, 2019
2.520
2.640
2.378
2.400
278,512
-0.13(-5.32%)
May 31, 2019
2.550
2.690
2.510
2.535
203,800
-0.07(-2.87%)
May 30, 2019
2.590
2.670
2.570
2.610
50,930
+0.01(+0.38%)
May 29, 2019
2.810
2.810
2.555
2.600
232,091
-0.18(-6.49%)
May 28, 2019
2.800
2.900
2.700
2.780
198,182
-0.02(-0.70%)
May 24, 2019
2.830
2.860
2.650
2.800
132,700
+0.04(+1.45%)
May 23, 2019
2.760
2.870
2.710
2.760
182,703
-0.09(-3.16%)
May 22, 2019
2.820
2.990
2.747
2.850
397,060
+0.14(+5.17%)
May 21, 2019
2.540
2.750
2.540
2.710
86,857
+0.17(+6.90%)
May 20, 2019
2.560
2.560
2.500
2.535
40,295
-0.01(-0.59%)
May 17, 2019
2.450
2.590
2.450
2.550
55,500
+0.05(+2.00%)
May 16, 2019
2.600
2.600
2.460
2.500
153,568
-0.10(-3.85%)
May 15, 2019
2.600
2.850
2.500
2.600
56,689
-0.05(-1.89%)
May 14, 2019
2.660
2.800
2.600
2.650
106,782
+0.00(+0.00%)
May 13, 2019
2.530
2.750
2.386
2.650
224,678
+0.08(+3.12%)
May 10, 2019
2.600
2.619
2.400
2.570
107,600
+0.04(+1.57%)
May 09, 2019
2.680
2.690
2.450
2.530
235,950
-0.15(-5.60%)
May 08, 2019
2.730
2.740
2.650
2.680
59,917
-0.03(-1.11%)
May 07, 2019
2.690
2.768
2.650
2.710
135,953
+0.02(+0.87%)
May 06, 2019
2.760
2.820
2.650
2.687
94,778
-0.11(-4.05%)
May 03, 2019
2.900
2.965
2.730
2.800
286,900
-0.06(-2.10%)
May 02, 2019
2.890
2.990
2.784
2.860
197,778
+0.02(+0.70%)
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.