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
Vivos Therapeutics Inc
(NQ:
VVOS
)
2.180
-0.310 (-12.45%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 15, 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 28, 2023
0.3533
0.3533
0.3300
0.3440
60,345
+0.01(+4.21%)
Apr 27, 2023
0.3541
0.3541
0.3200
0.3301
16,292
+0.01(+3.16%)
Apr 26, 2023
0.3600
0.3800
0.3200
0.3200
55,320
-0.03(-9.58%)
Apr 25, 2023
0.3800
0.3800
0.3300
0.3539
80,617
-0.01(-3.41%)
Apr 24, 2023
0.3865
0.3896
0.3602
0.3664
32,353
-0.02(-6.05%)
Apr 21, 2023
0.3800
0.4100
0.3233
0.3900
250,559
+0.02(+4.67%)
Apr 20, 2023
0.4051
0.4100
0.3700
0.3726
88,198
-0.02(-4.61%)
Apr 19, 2023
0.3800
0.4099
0.3600
0.3906
183,219
+0.01(+2.82%)
Apr 18, 2023
0.3530
0.3799
0.3423
0.3799
202,257
+0.04(+10.98%)
Apr 17, 2023
0.3400
0.3729
0.3200
0.3423
338,135
+0.01(+2.52%)
Apr 14, 2023
0.3200
0.3400
0.3112
0.3339
130,687
+0.01(+4.31%)
Apr 13, 2023
0.3400
0.3377
0.3000
0.3201
91,052
-0.02(-5.30%)
Apr 12, 2023
0.3200
0.3400
0.3150
0.3380
152,613
+0.03(+8.02%)
Apr 11, 2023
0.3278
0.3290
0.3099
0.3129
75,402
+0.00(+1.00%)
Apr 10, 2023
0.3300
0.3300
0.3000
0.3098
244,089
-0.02(-5.75%)
Apr 06, 2023
0.3266
0.3333
0.3161
0.3287
137,877
-0.00(-0.36%)
Apr 05, 2023
0.3445
0.3500
0.3265
0.3299
104,225
-0.01(-3.00%)
Apr 04, 2023
0.3500
0.3550
0.3400
0.3401
67,552
+0.00(+0.03%)
Apr 03, 2023
0.3300
0.3569
0.3320
0.3400
190,652
-0.00(-0.32%)
Mar 31, 2023
0.3600
0.3922
0.3383
0.3411
335,998
-0.02(-5.25%)
Mar 30, 2023
0.3315
0.3600
0.3315
0.3600
315,514
+0.03(+8.99%)
Mar 29, 2023
0.3267
0.3399
0.3230
0.3303
106,811
+0.01(+3.19%)
Mar 28, 2023
0.3500
0.3500
0.3160
0.3201
181,244
-0.03(-8.41%)
Mar 27, 2023
0.3500
0.3500
0.3302
0.3495
100,159
+0.01(+1.57%)
Mar 24, 2023
0.3500
0.3500
0.3240
0.3441
124,518
+0.01(+1.77%)
Mar 23, 2023
0.3700
0.3700
0.3335
0.3381
104,852
-0.01(-1.83%)
Mar 22, 2023
0.3500
0.3530
0.3376
0.3444
114,845
+0.01(+2.10%)
Mar 21, 2023
0.3400
0.3400
0.3300
0.3373
155,712
+0.01(+1.90%)
Mar 20, 2023
0.3500
0.3502
0.3301
0.3310
198,086
-0.02(-5.48%)
Mar 17, 2023
0.3849
0.3849
0.3478
0.3502
260,943
-0.03(-8.56%)
Mar 16, 2023
0.3700
0.3986
0.3552
0.3830
469,675
+0.02(+4.47%)
Mar 15, 2023
0.3400
0.3770
0.3360
0.3666
248,261
+0.01(+3.27%)
Mar 14, 2023
0.3451
0.3799
0.3451
0.3550
437,795
+0.01(+2.87%)
Mar 13, 2023
0.3450
0.3589
0.3015
0.3451
472,297
-0.00(-0.26%)
Mar 10, 2023
0.3500
0.3575
0.3115
0.3460
753,403
-0.01(-3.22%)
Mar 09, 2023
0.3800
0.3810
0.3500
0.3575
524,684
-0.02(-4.16%)
Mar 08, 2023
0.4100
0.4100
0.3700
0.3730
563,839
-0.02(-5.11%)
Mar 07, 2023
0.4187
0.4200
0.3699
0.3931
1,011,170
-0.02(-4.82%)
Mar 06, 2023
0.4300
0.4488
0.3800
0.4130
840,367
-0.02(-4.40%)
Mar 03, 2023
0.4300
0.4564
0.3950
0.4320
1,537,315
+0.04(+11.08%)
Mar 02, 2023
0.4100
0.5450
0.3660
0.3889
5,779,480
-0.05(-11.61%)
Mar 01, 2023
0.7900
0.8394
0.4212
0.4400
26,251,448
-0.17(-27.87%)
Feb 28, 2023
0.6201
0.6337
0.5950
0.6100
36,764
-0.01(-1.20%)
Feb 27, 2023
0.6600
0.6990
0.5852
0.6174
105,884
+0.02(+3.38%)
Feb 24, 2023
0.7482
0.7482
0.5972
0.5972
140,606
-0.12(-16.49%)
Feb 23, 2023
0.7277
0.7800
0.7151
0.7151
48,811
-0.04(-4.67%)
Feb 22, 2023
0.7500
0.8411
0.7450
0.7501
30,856
+0.01(+0.68%)
Feb 21, 2023
0.8000
0.8274
0.7450
0.7450
63,171
-0.05(-5.70%)
Feb 17, 2023
0.8270
0.8775
0.7800
0.7900
118,773
-0.06(-6.77%)
Feb 16, 2023
0.8850
0.9149
0.7822
0.8474
119,899
-0.06(-7.12%)
Feb 15, 2023
0.8500
0.9199
0.7800
0.9124
141,986
+0.06(+7.34%)
Feb 14, 2023
0.8911
0.9200
0.8300
0.8500
100,595
-0.08(-8.13%)
Feb 13, 2023
0.9500
0.9976
0.8900
0.9252
77,796
-0.02(-2.62%)
Feb 10, 2023
0.9600
1.020
0.9090
0.9501
59,427
-0.02(-1.90%)
Feb 09, 2023
1.080
1.080
0.9601
0.9685
73,438
-0.11(-10.32%)
Feb 08, 2023
1.090
1.121
1.050
1.080
32,892
-0.02(-1.82%)
Feb 07, 2023
1.130
1.160
1.000
1.100
131,071
-0.05(-4.35%)
Feb 06, 2023
1.190
1.260
1.110
1.150
46,954
-0.03(-2.54%)
Feb 03, 2023
1.200
1.223
1.170
1.180
44,699
-0.05(-4.07%)
Feb 02, 2023
1.230
1.290
1.160
1.230
107,560
+0.00(+0.00%)
Feb 01, 2023
1.090
1.300
1.090
1.230
88,719
+0.14(+12.84%)
Jan 31, 2023
1.160
1.230
1.060
1.090
253,225
-0.13(-10.66%)
Jan 30, 2023
1.290
1.340
1.200
1.220
123,241
-0.09(-6.87%)
Jan 27, 2023
1.280
1.377
1.280
1.310
94,439
-0.03(-2.24%)
Jan 26, 2023
1.340
1.370
1.320
1.340
67,637
+0.00(+0.00%)
Jan 25, 2023
1.280
1.420
1.270
1.340
176,592
+0.06(+4.69%)
Jan 24, 2023
1.270
1.325
1.240
1.280
145,419
-0.04(-3.03%)
Jan 23, 2023
1.350
1.430
1.310
1.320
240,160
-0.04(-2.94%)
Jan 20, 2023
1.500
1.550
1.350
1.360
259,536
-0.14(-9.33%)
Jan 19, 2023
1.560
1.571
1.480
1.500
126,685
-0.03(-1.96%)
Jan 18, 2023
1.640
1.650
1.500
1.530
359,890
-0.10(-6.13%)
Jan 17, 2023
1.800
1.800
1.560
1.630
421,008
-0.12(-6.86%)
Jan 13, 2023
1.460
1.820
1.460
1.750
930,467
+0.25(+16.67%)
Jan 12, 2023
1.500
1.540
1.390
1.500
324,505
+0.00(+0.00%)
Jan 11, 2023
1.400
1.530
1.380
1.500
596,133
-0.02(-1.32%)
Jan 10, 2023
1.450
1.550
1.380
1.520
467,012
+0.08(+5.56%)
Jan 09, 2023
1.500
1.720
1.440
1.440
1,062,451
-0.09(-5.88%)
Jan 06, 2023
1.730
1.780
1.470
1.530
1,920,054
-0.35(-18.62%)
Jan 05, 2023
1.580
2.250
1.300
1.880
11,380,169
+0.00(+0.00%)
Jan 04, 2023
2.060
2.962
1.750
1.880
113,193,776
+1.14(+154.05%)
Jan 03, 2023
0.4500
0.8900
0.4500
0.7400
1,655,462
+0.34(+84.08%)
Dec 30, 2022
0.3787
0.4261
0.3773
0.4020
58,834
+0.01(+2.97%)
Dec 29, 2022
0.4410
0.4634
0.3800
0.3904
161,614
-0.03(-7.05%)
Dec 28, 2022
0.4459
0.5350
0.4200
0.4200
195,171
-0.02(-4.55%)
Dec 27, 2022
0.4560
0.4999
0.4400
0.4400
138,949
-0.04(-7.80%)
Dec 23, 2022
0.4800
0.5000
0.4541
0.4772
158,409
-0.02(-3.60%)
Dec 22, 2022
0.3850
0.5000
0.3850
0.4950
394,429
+0.09(+20.73%)
Dec 21, 2022
0.5110
0.5110
0.3801
0.4100
364,084
-0.12(-22.64%)
Dec 20, 2022
0.4700
0.7500
0.4660
0.5300
703,143
+0.07(+14.13%)
Dec 19, 2022
0.3600
0.5431
0.3581
0.4644
298,572
+0.10(+26.75%)
Dec 16, 2022
0.3600
0.4000
0.3543
0.3664
85,881
+0.02(+5.14%)
Dec 15, 2022
0.3460
0.3629
0.3411
0.3485
79,561
+0.00(+0.72%)
Dec 14, 2022
0.3600
0.3600
0.3460
0.3460
25,861
-0.00(-1.20%)
Dec 13, 2022
0.3600
0.3650
0.3502
0.3502
78,642
-0.01(-2.12%)
Dec 12, 2022
0.3600
0.3650
0.3500
0.3578
79,176
+0.00(+0.20%)
Dec 09, 2022
0.4000
0.4000
0.3517
0.3571
187,816
-0.03(-8.44%)
Dec 08, 2022
0.4095
0.4095
0.3800
0.3900
50,892
+0.01(+2.63%)
Dec 07, 2022
0.4100
0.4254
0.3700
0.3800
62,591
-0.03(-6.17%)
Dec 06, 2022
0.4561
0.4561
0.3859
0.4050
70,850
-0.05(-10.62%)
Dec 05, 2022
0.4800
0.4823
0.4531
0.4531
174,107
-0.03(-5.60%)
Dec 02, 2022
0.4800
0.4900
0.4500
0.4800
51,647
-0.01(-2.06%)
Dec 01, 2022
0.5000
0.5000
0.4900
0.4901
56,433
-0.01(-1.98%)
Nov 30, 2022
0.6200
0.6200
0.4990
0.5000
95,729
-0.03(-5.62%)
Nov 29, 2022
0.5875
0.5875
0.5200
0.5298
33,092
-0.05(-8.66%)
Nov 28, 2022
0.5877
0.5950
0.5700
0.5800
13,008
-0.02(-3.33%)
Nov 25, 2022
0.5900
0.6000
0.5895
0.6000
4,598
+0.00(+0.00%)
Nov 23, 2022
0.5932
0.6439
0.5932
0.6000
25,834
-0.02(-3.32%)
Nov 22, 2022
0.5943
0.6482
0.5943
0.6206
37,743
+0.05(+9.69%)
Nov 21, 2022
0.6413
0.6413
0.5601
0.5658
55,374
-0.05(-7.37%)
Nov 18, 2022
0.6900
0.6949
0.6001
0.6108
49,523
-0.04(-6.75%)
Nov 17, 2022
0.6200
0.6867
0.6004
0.6550
8,581
-0.05(-7.75%)
Nov 16, 2022
0.7400
0.7400
0.6513
0.7100
25,801
+0.02(+3.51%)
Nov 15, 2022
0.6400
0.7000
0.6400
0.6859
17,200
+0.08(+12.44%)
Nov 14, 2022
0.6300
0.6300
0.5809
0.6100
11,925
+0.01(+1.67%)
Nov 11, 2022
0.6100
0.6434
0.5812
0.6000
74,387
-0.02(-2.44%)
Nov 10, 2022
0.6200
0.6500
0.6100
0.6150
44,308
-0.01(-0.81%)
Nov 09, 2022
0.6267
0.6399
0.6200
0.6200
9,016
-0.02(-3.13%)
Nov 08, 2022
0.6750
0.7000
0.6207
0.6400
43,281
-0.02(-2.69%)
Nov 07, 2022
0.6930
0.7209
0.6577
0.6577
29,256
-0.01(-1.84%)
Nov 04, 2022
0.7000
0.7075
0.6601
0.6700
32,279
-0.06(-8.13%)
Nov 03, 2022
0.8000
0.8000
0.7100
0.7293
3,691
+0.04(+5.70%)
Nov 02, 2022
0.6800
0.7299
0.6800
0.6900
13,193
+0.01(+1.47%)
Nov 01, 2022
0.7600
0.7588
0.6800
0.6800
25,268
-0.04(-5.56%)
Oct 31, 2022
0.7700
0.7700
0.7200
0.7200
14,056
-0.02(-2.04%)
Oct 28, 2022
0.7767
0.7767
0.7220
0.7350
46,262
-0.00(-0.65%)
Oct 27, 2022
0.7589
0.7589
0.7200
0.7398
39,856
-0.01(-1.11%)
Oct 26, 2022
0.7632
0.8023
0.7359
0.7481
110,645
-0.00(-0.65%)
Oct 25, 2022
0.7971
0.8399
0.7200
0.7530
65,431
-0.08(-9.28%)
Oct 24, 2022
0.7900
0.8400
0.7900
0.8300
23,471
+0.05(+6.41%)
Oct 21, 2022
0.8000
0.8300
0.7730
0.7800
44,312
+0.05(+6.85%)
Oct 20, 2022
0.6900
0.7731
0.6900
0.7300
31,243
+0.04(+5.61%)
Oct 19, 2022
0.7350
0.7900
0.6912
0.6912
15,500
-0.01(-1.26%)
Oct 18, 2022
0.7100
0.7900
0.7000
0.7000
41,873
-0.01(-1.41%)
Oct 17, 2022
0.6800
0.7200
0.6601
0.7100
38,976
+0.02(+3.38%)
Oct 14, 2022
0.6770
0.7106
0.6538
0.6868
18,330
+0.02(+3.34%)
Oct 13, 2022
0.6100
0.6800
0.6100
0.6646
35,417
+0.02(+3.81%)
Oct 12, 2022
0.6501
0.6802
0.6400
0.6402
14,106
-0.06(-8.41%)
Oct 11, 2022
0.7443
0.7443
0.6990
0.6990
4,728
+0.00(+0.01%)
Oct 10, 2022
0.7700
0.7700
0.6301
0.6989
54,975
-0.01(-1.76%)
Oct 07, 2022
0.6800
0.7789
0.6800
0.7114
18,896
+0.02(+2.95%)
Oct 06, 2022
0.7470
0.7470
0.6627
0.6910
19,173
+0.01(+1.62%)
Oct 05, 2022
0.6900
0.7000
0.6600
0.6800
19,823
+0.02(+3.00%)
Oct 04, 2022
0.6418
0.6950
0.6418
0.6602
26,160
+0.00(+0.03%)
Oct 03, 2022
0.6500
0.6987
0.6500
0.6600
21,510
+0.01(+1.55%)
Sep 30, 2022
0.7350
0.8550
0.6001
0.6499
175,870
-0.11(-14.89%)
Sep 29, 2022
0.8000
0.9000
0.7500
0.7636
42,711
-0.08(-9.10%)
Sep 28, 2022
0.8000
0.9401
0.7870
0.8400
11,144
+0.05(+6.87%)
Sep 27, 2022
0.8300
0.8999
0.7529
0.7860
85,879
-0.06(-7.52%)
Sep 26, 2022
0.8689
0.8865
0.7660
0.8499
19,827
+0.02(+2.67%)
Sep 23, 2022
0.8622
0.9100
0.7200
0.8278
117,619
-0.08(-9.03%)
Sep 22, 2022
1.040
1.100
0.9000
0.9100
41,005
-0.18(-16.51%)
Sep 21, 2022
1.090
1.102
1.080
1.090
27,042
-0.01(-0.91%)
Sep 20, 2022
1.110
1.150
1.090
1.100
26,710
+0.00(+0.00%)
Sep 19, 2022
1.110
1.110
1.090
1.100
18,047
-0.02(-1.79%)
Sep 16, 2022
1.090
1.140
1.090
1.120
38,038
-0.02(-1.75%)
Sep 15, 2022
1.220
1.220
1.110
1.140
25,377
+0.03(+2.70%)
Sep 14, 2022
1.150
1.160
1.110
1.110
18,781
-0.03(-2.63%)
Sep 13, 2022
1.250
1.250
1.110
1.140
6,769
-0.01(-0.87%)
Sep 12, 2022
1.170
1.240
1.150
1.150
32,986
+0.00(+0.00%)
Sep 09, 2022
1.140
1.232
1.140
1.150
45,305
-0.03(-2.54%)
Sep 08, 2022
1.140
1.200
1.140
1.180
5,444
-0.01(-0.84%)
Sep 07, 2022
1.210
1.210
1.190
1.190
3,123
-0.01(-0.83%)
Sep 06, 2022
1.250
1.260
1.190
1.200
23,121
-0.06(-4.76%)
Sep 02, 2022
1.270
1.300
1.174
1.260
101,138
+0.08(+6.78%)
Sep 01, 2022
1.210
1.218
1.180
1.180
17,574
-0.05(-4.07%)
Aug 31, 2022
1.289
1.289
1.230
1.230
963
-0.02(-1.60%)
Aug 30, 2022
1.270
1.320
1.210
1.250
26,944
+0.00(+0.00%)
Aug 29, 2022
1.270
1.270
1.210
1.250
15,307
-0.02(-1.57%)
Aug 26, 2022
1.250
1.270
1.230
1.270
11,489
+0.02(+1.60%)
Aug 25, 2022
1.220
1.310
1.210
1.250
68,250
+0.02(+1.63%)
Aug 24, 2022
1.130
1.260
1.090
1.230
135,477
+0.03(+2.50%)
Aug 23, 2022
1.190
1.230
1.110
1.200
267,979
-0.05(-4.00%)
Aug 22, 2022
1.200
1.280
1.172
1.250
63,004
+0.02(+1.63%)
Aug 19, 2022
1.160
1.240
1.110
1.230
111,994
+0.05(+4.24%)
Aug 18, 2022
1.213
1.234
1.160
1.180
41,516
-0.05(-4.07%)
Aug 17, 2022
1.300
1.380
1.180
1.230
70,119
-0.10(-7.52%)
Aug 16, 2022
1.300
1.360
1.260
1.330
39,257
-0.08(-5.67%)
Aug 15, 2022
1.250
1.450
1.250
1.410
39,574
+0.08(+6.02%)
Aug 12, 2022
1.180
1.340
1.180
1.330
54,986
+0.03(+2.31%)
Aug 11, 2022
1.335
1.360
1.300
1.300
6,753
+0.10(+8.33%)
Aug 10, 2022
1.180
1.250
1.170
1.200
24,266
-0.01(-0.83%)
Aug 09, 2022
1.270
1.290
1.210
1.210
22,556
-0.09(-6.92%)
Aug 08, 2022
1.290
1.360
1.290
1.300
24,104
-0.01(-0.76%)
Aug 05, 2022
1.390
1.410
1.300
1.310
12,009
-0.06(-4.38%)
Aug 04, 2022
1.274
1.400
1.198
1.370
42,466
+0.21(+18.10%)
Aug 03, 2022
1.190
1.280
1.160
1.160
92,219
-0.01(-0.85%)
Aug 02, 2022
1.100
1.260
1.100
1.170
28,016
+0.06(+5.41%)
Aug 01, 2022
1.120
1.200
1.090
1.110
85,280
-0.04(-3.48%)
Jul 29, 2022
1.270
1.320
1.150
1.150
67,425
-0.15(-11.54%)
Jul 28, 2022
1.320
1.386
1.292
1.300
19,553
-0.04(-2.99%)
Jul 27, 2022
1.355
1.355
1.280
1.340
8,193
-0.02(-1.47%)
Jul 26, 2022
1.300
1.390
1.300
1.360
9,002
-0.01(-0.73%)
Jul 25, 2022
1.370
1.420
1.370
1.370
10,379
-0.05(-3.52%)
Jul 22, 2022
1.500
1.550
1.410
1.420
26,710
+0.02(+1.43%)
Jul 21, 2022
1.360
1.400
1.360
1.400
17,147
+0.00(+0.00%)
Jul 20, 2022
1.370
1.520
1.370
1.400
30,677
-0.01(-0.71%)
Jul 19, 2022
1.380
1.455
1.380
1.410
22,688
-0.01(-0.70%)
Jul 18, 2022
1.420
1.500
1.400
1.420
13,060
+0.01(+0.71%)
Jul 15, 2022
1.510
1.530
1.410
1.410
8,445
-0.06(-4.08%)
Jul 14, 2022
1.510
1.540
1.410
1.470
29,129
+0.06(+4.26%)
Jul 13, 2022
1.490
1.540
1.410
1.410
12,279
-0.08(-5.37%)
Jul 12, 2022
1.540
1.550
1.490
1.490
6,254
+0.01(+0.68%)
Jul 11, 2022
1.550
1.550
1.420
1.480
2,882
+0.03(+2.07%)
Jul 08, 2022
1.340
1.480
1.340
1.450
17,760
+0.07(+5.07%)
Jul 07, 2022
1.350
1.430
1.230
1.380
45,612
+0.06(+4.55%)
Jul 06, 2022
1.340
1.350
1.315
1.320
20,071
+0.04(+3.13%)
Jul 05, 2022
1.230
1.300
1.230
1.280
30,719
+0.06(+4.92%)
Jul 01, 2022
1.260
1.280
1.160
1.220
29,228
-0.07(-5.43%)
Jun 30, 2022
1.270
1.300
1.250
1.290
37,527
+0.02(+1.57%)
Jun 29, 2022
1.310
1.410
1.250
1.270
74,543
-0.04(-3.05%)
Jun 28, 2022
1.429
1.429
1.310
1.310
17,274
-0.02(-1.50%)
Jun 27, 2022
1.370
1.370
1.330
1.330
5,761
-0.04(-2.92%)
Jun 24, 2022
1.310
1.390
1.310
1.370
23,300
+0.02(+1.48%)
Jun 23, 2022
1.290
1.410
1.290
1.350
56,551
+0.01(+0.75%)
Jun 22, 2022
1.430
1.500
1.340
1.340
32,669
-0.11(-7.59%)
Jun 21, 2022
1.370
1.493
1.340
1.450
38,077
+0.05(+3.57%)
Jun 17, 2022
1.560
1.560
1.340
1.400
57,060
+0.08(+6.06%)
Jun 16, 2022
1.260
1.340
1.210
1.320
23,235
+0.04(+3.13%)
Jun 15, 2022
1.150
1.390
1.130
1.280
78,725
+0.16(+14.29%)
Jun 14, 2022
1.610
1.610
1.110
1.120
115,409
-0.14(-11.11%)
Jun 13, 2022
1.230
1.475
1.230
1.260
63,798
-0.25(-16.56%)
Jun 10, 2022
1.870
2.000
1.415
1.510
157,919
-0.37(-19.68%)
Jun 09, 2022
1.800
1.925
1.800
1.880
9,671
+0.16(+9.30%)
Jun 08, 2022
1.700
1.730
1.700
1.720
17,576
-0.01(-0.58%)
Jun 07, 2022
1.770
1.865
1.730
1.730
48,438
-0.15(-7.98%)
Jun 06, 2022
2.010
2.030
1.850
1.880
20,539
-0.02(-1.05%)
Jun 03, 2022
2.010
2.083
1.830
1.900
32,644
-0.07(-3.55%)
Jun 02, 2022
1.710
2.000
1.700
1.970
26,129
+0.14(+7.65%)
Jun 01, 2022
1.990
2.000
1.810
1.830
22,794
-0.20(-9.85%)
May 31, 2022
1.920
2.050
1.840
2.030
63,931
+0.16(+8.56%)
May 27, 2022
1.560
2.000
1.560
1.870
228,961
+0.30(+19.11%)
May 26, 2022
1.360
1.730
1.360
1.570
61,608
+0.09(+6.08%)
May 25, 2022
1.430
1.570
1.430
1.480
58,103
+0.03(+2.07%)
May 24, 2022
1.340
1.470
1.300
1.450
50,128
+0.12(+9.02%)
May 23, 2022
1.380
1.493
1.310
1.330
44,015
-0.09(-6.34%)
May 20, 2022
1.480
1.570
1.400
1.420
54,196
-0.01(-0.70%)
May 19, 2022
1.380
1.440
1.310
1.430
39,889
+0.02(+1.42%)
May 18, 2022
1.540
1.600
1.400
1.410
40,915
-0.12(-7.84%)
May 17, 2022
1.480
1.600
1.269
1.530
147,834
+0.18(+13.33%)
May 16, 2022
1.480
1.480
1.320
1.350
77,859
-0.04(-2.88%)
May 13, 2022
1.470
1.480
1.325
1.390
90,092
+0.10(+7.75%)
May 12, 2022
1.370
1.390
1.180
1.290
238,037
-0.15(-10.42%)
May 11, 2022
1.780
1.780
1.403
1.440
64,200
-0.24(-14.29%)
May 10, 2022
1.880
1.880
1.630
1.680
19,971
-0.03(-1.75%)
May 09, 2022
1.940
1.990
1.700
1.710
62,336
-0.30(-14.93%)
May 06, 2022
2.001
2.190
1.938
2.010
20,998
-0.03(-1.47%)
May 05, 2022
2.190
2.200
1.845
2.040
233,717
-0.11(-5.12%)
May 04, 2022
1.990
2.230
1.651
2.150
152,338
+0.24(+12.57%)
May 03, 2022
1.730
1.930
1.720
1.910
151,631
+0.15(+8.52%)
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.