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
Elys BMG Group Inc
(NQ:
ELYS
)
0.4100
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 16, 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 (%)
Mar 31, 2023
0.5200
0.5299
0.4830
0.5140
155,355
+0.03(+5.35%)
Mar 30, 2023
0.5050
0.5104
0.4769
0.4879
126,938
-0.01(-2.77%)
Mar 29, 2023
0.5085
0.5144
0.5000
0.5018
55,875
-0.02(-3.44%)
Mar 28, 2023
0.5072
0.5300
0.5072
0.5197
16,706
+0.01(+2.26%)
Mar 27, 2023
0.5300
0.5412
0.5026
0.5082
87,143
-0.03(-6.10%)
Mar 24, 2023
0.5200
0.5500
0.5150
0.5412
96,911
+0.01(+2.11%)
Mar 23, 2023
0.5350
0.5500
0.5106
0.5300
50,801
+0.01(+1.90%)
Mar 22, 2023
0.5390
0.5498
0.5201
0.5201
56,385
-0.02(-3.86%)
Mar 21, 2023
0.5780
0.5780
0.5200
0.5410
58,200
+0.03(+6.85%)
Mar 20, 2023
0.5300
0.5500
0.5010
0.5063
77,100
-0.02(-3.75%)
Mar 17, 2023
0.5300
0.5300
0.5000
0.5260
123,533
+0.02(+3.12%)
Mar 16, 2023
0.5226
0.5300
0.4900
0.5101
111,797
-0.02(-3.75%)
Mar 15, 2023
0.5500
0.5490
0.4900
0.5300
141,815
-0.04(-7.02%)
Mar 14, 2023
0.4300
0.6200
0.4300
0.5700
357,483
+0.14(+33.18%)
Mar 13, 2023
0.4917
0.5100
0.4225
0.4280
365,537
-0.08(-16.08%)
Mar 10, 2023
0.5000
0.5305
0.4982
0.5100
386,131
+0.01(+2.14%)
Mar 09, 2023
0.6320
0.6636
0.4511
0.4993
1,011,120
-0.13(-20.62%)
Mar 08, 2023
0.6948
0.7070
0.6101
0.6290
354,757
-0.08(-10.97%)
Mar 07, 2023
0.7700
0.7700
0.7000
0.7065
87,723
-0.04(-5.80%)
Mar 06, 2023
0.8000
0.8015
0.7328
0.7500
229,605
-0.02(-3.16%)
Mar 03, 2023
0.7499
0.8000
0.7325
0.7745
212,190
+0.02(+3.27%)
Mar 02, 2023
0.7800
0.7792
0.7300
0.7500
119,864
+0.01(+1.35%)
Mar 01, 2023
0.7300
0.7900
0.7100
0.7400
213,744
+0.01(+1.37%)
Feb 28, 2023
0.7200
0.7600
0.7000
0.7300
93,958
+0.03(+3.99%)
Feb 27, 2023
0.6900
0.7450
0.6870
0.7020
119,194
+0.00(+0.62%)
Feb 24, 2023
0.7400
0.7400
0.6900
0.6977
122,928
-0.04(-5.72%)
Feb 23, 2023
0.7300
0.7575
0.7200
0.7400
132,820
+0.01(+1.37%)
Feb 22, 2023
0.7500
0.7900
0.7015
0.7300
213,631
-0.05(-6.46%)
Feb 21, 2023
0.7843
0.8200
0.7520
0.7804
172,985
-0.02(-2.45%)
Feb 17, 2023
0.7700
0.8200
0.7550
0.8000
262,369
+0.00(+0.13%)
Feb 16, 2023
0.8200
0.8560
0.7501
0.7990
311,866
-0.04(-4.37%)
Feb 15, 2023
0.8600
0.8799
0.8113
0.8355
222,572
-0.05(-6.11%)
Feb 14, 2023
0.8900
0.9187
0.8500
0.8899
239,440
-0.01(-0.73%)
Feb 13, 2023
0.9300
0.9303
0.8326
0.8964
334,319
-0.04(-4.04%)
Feb 10, 2023
0.8700
0.9600
0.8100
0.9341
787,106
+0.10(+12.54%)
Feb 09, 2023
0.9451
0.9580
0.8000
0.8300
1,039,553
-0.13(-13.54%)
Feb 08, 2023
1.100
1.110
0.9375
0.9600
922,708
-0.14(-12.73%)
Feb 07, 2023
1.140
1.190
1.000
1.100
1,850,050
-0.15(-12.00%)
Feb 06, 2023
1.230
1.390
1.080
1.250
8,748,353
+0.26(+26.26%)
Feb 03, 2023
0.9300
1.050
0.8901
0.9900
9,585,875
-0.07(-6.60%)
Feb 02, 2023
1.070
1.470
0.9964
1.060
47,379,872
+0.32(+43.24%)
Feb 01, 2023
0.7633
0.8399
0.6960
0.7400
1,974,668
+0.06(+8.35%)
Jan 31, 2023
0.6500
0.7100
0.6500
0.6830
889,635
+0.04(+6.72%)
Jan 30, 2023
0.5423
0.6574
0.5400
0.6400
625,671
+0.07(+11.30%)
Jan 27, 2023
0.5000
0.5750
0.4750
0.5750
490,416
+0.09(+18.22%)
Jan 26, 2023
0.4680
0.5057
0.4680
0.4864
174,017
+0.01(+1.14%)
Jan 25, 2023
0.4995
0.5125
0.4600
0.4809
285,868
-0.03(-6.62%)
Jan 24, 2023
0.5100
0.5160
0.4743
0.5150
398,363
+0.01(+0.98%)
Jan 23, 2023
0.5010
0.5383
0.4800
0.5100
289,017
+0.01(+1.80%)
Jan 20, 2023
0.4498
0.5200
0.4299
0.5010
364,103
+0.05(+10.94%)
Jan 19, 2023
0.4700
0.4899
0.3880
0.4516
724,122
-0.04(-8.40%)
Jan 18, 2023
0.5650
0.5650
0.4791
0.4930
799,318
-0.06(-10.17%)
Jan 17, 2023
0.5700
0.5997
0.5388
0.5488
781,279
-0.06(-9.11%)
Jan 13, 2023
0.5820
0.6500
0.5780
0.6038
1,251,484
+0.03(+4.66%)
Jan 12, 2023
0.5650
0.6200
0.5312
0.5769
960,833
+0.04(+8.46%)
Jan 11, 2023
0.6000
0.6230
0.5000
0.5319
1,460,606
-0.06(-10.71%)
Jan 10, 2023
0.4300
0.7911
0.4100
0.5957
17,034,232
+0.18(+41.90%)
Jan 09, 2023
0.4000
0.4320
0.3700
0.4198
1,146,110
+0.04(+10.01%)
Jan 06, 2023
0.3711
0.3902
0.3480
0.3816
918,907
-0.01(-2.40%)
Jan 05, 2023
0.3300
0.4141
0.3198
0.3910
1,589,280
+0.03(+8.49%)
Jan 04, 2023
0.3500
0.4460
0.3000
0.3604
8,935,377
+0.10(+39.96%)
Jan 03, 2023
0.2320
0.3160
0.2250
0.2575
4,500,783
-0.02(-8.04%)
Dec 30, 2022
0.2687
0.2900
0.2150
0.2800
2,730,257
+0.00(+0.50%)
Dec 29, 2022
0.3252
0.3271
0.2600
0.2786
6,111,919
+0.02(+7.15%)
Dec 28, 2022
0.3428
0.3600
0.2521
0.2600
7,087,798
-0.11(-29.73%)
Dec 27, 2022
0.3535
0.5000
0.2810
0.3700
92,778,952
+0.20(+111.91%)
Dec 23, 2022
0.1210
0.2790
0.1210
0.1746
13,696,356
+0.06(+47.09%)
Dec 22, 2022
0.1175
0.1280
0.1140
0.1187
197,276
+0.01(+4.49%)
Dec 21, 2022
0.1150
0.1200
0.1130
0.1136
277,380
-0.00(-1.22%)
Dec 20, 2022
0.1396
0.1396
0.1110
0.1150
743,608
-0.01(-11.54%)
Dec 19, 2022
0.1302
0.1399
0.1297
0.1300
341,034
-0.00(-0.15%)
Dec 16, 2022
0.1370
0.1389
0.1223
0.1302
639,910
-0.02(-11.79%)
Dec 15, 2022
0.1650
0.1780
0.1352
0.1476
2,025,187
-0.04(-19.96%)
Dec 14, 2022
0.1514
0.3850
0.1443
0.1844
22,637,112
+0.04(+28.06%)
Dec 13, 2022
0.1400
0.1572
0.1400
0.1440
289,675
+0.00(+2.86%)
Dec 12, 2022
0.1503
0.1574
0.1356
0.1400
408,999
-0.01(-6.48%)
Dec 09, 2022
0.1528
0.1598
0.1398
0.1497
175,802
-0.00(-3.04%)
Dec 08, 2022
0.1580
0.1609
0.1380
0.1544
270,545
-0.00(-0.32%)
Dec 07, 2022
0.1625
0.1760
0.1508
0.1549
1,984,265
-0.00(-2.70%)
Dec 06, 2022
0.1680
0.1696
0.1591
0.1592
191,399
-0.00(-1.42%)
Dec 05, 2022
0.1650
0.1750
0.1606
0.1615
225,549
+0.00(+0.31%)
Dec 02, 2022
0.1550
0.1675
0.1547
0.1610
317,767
+0.01(+5.50%)
Dec 01, 2022
0.1575
0.1625
0.1500
0.1526
283,262
+0.00(+1.13%)
Nov 30, 2022
0.1800
0.1943
0.1200
0.1509
1,609,199
-0.03(-18.17%)
Nov 29, 2022
0.1950
0.1950
0.1816
0.1844
154,146
+0.00(+2.44%)
Nov 28, 2022
0.2098
0.2179
0.1799
0.1800
231,426
-0.02(-9.95%)
Nov 25, 2022
0.2507
0.2549
0.1998
0.1999
259,858
-0.00(-1.09%)
Nov 23, 2022
0.2088
0.2200
0.1962
0.2021
399,944
-0.02(-7.29%)
Nov 22, 2022
0.2490
0.2497
0.2180
0.2180
136,370
-0.02(-6.80%)
Nov 21, 2022
0.2390
0.2530
0.2225
0.2339
105,579
-0.01(-3.23%)
Nov 18, 2022
0.2500
0.2570
0.2398
0.2417
81,089
+0.00(+0.08%)
Nov 17, 2022
0.2680
0.2680
0.2371
0.2415
232,715
-0.02(-8.17%)
Nov 16, 2022
0.2810
0.2949
0.2577
0.2630
182,386
-0.02(-6.07%)
Nov 15, 2022
0.2811
0.2980
0.2732
0.2800
80,583
-0.01(-1.79%)
Nov 14, 2022
0.2990
0.2990
0.2745
0.2851
223,082
-0.00(-1.69%)
Nov 11, 2022
0.2900
0.3081
0.2800
0.2900
177,312
-0.00(-1.19%)
Nov 10, 2022
0.3000
0.3140
0.2800
0.2935
168,031
+0.00(+1.10%)
Nov 09, 2022
0.3200
0.3200
0.2900
0.2903
89,550
-0.02(-7.78%)
Nov 08, 2022
0.3270
0.3297
0.2911
0.3148
105,240
-0.01(-1.59%)
Nov 07, 2022
0.2895
0.3289
0.2707
0.3199
217,872
+0.02(+7.71%)
Nov 04, 2022
0.3150
0.3251
0.2676
0.2970
134,303
-0.00(-1.00%)
Nov 03, 2022
0.3200
0.3200
0.2922
0.3000
94,669
-0.01(-3.23%)
Nov 02, 2022
0.3495
0.3500
0.2735
0.3100
175,262
-0.02(-6.51%)
Nov 01, 2022
0.3500
0.3508
0.3250
0.3316
62,552
-0.01(-1.49%)
Oct 31, 2022
0.3396
0.3565
0.3326
0.3366
136,528
+0.00(+0.15%)
Oct 28, 2022
0.3171
0.3450
0.3171
0.3361
89,975
+0.02(+6.03%)
Oct 27, 2022
0.3400
0.3412
0.3150
0.3170
96,141
-0.01(-3.94%)
Oct 26, 2022
0.3398
0.3440
0.3254
0.3300
105,367
-0.01(-2.83%)
Oct 25, 2022
0.3480
0.3492
0.3173
0.3396
132,140
+0.00(+0.47%)
Oct 24, 2022
0.3488
0.3488
0.3236
0.3380
59,118
-0.00(-0.12%)
Oct 21, 2022
0.3515
0.3515
0.3350
0.3384
61,843
-0.01(-3.31%)
Oct 20, 2022
0.3651
0.3700
0.3401
0.3500
105,066
-0.01(-2.80%)
Oct 19, 2022
0.3559
0.3700
0.3532
0.3601
55,960
-0.00(-1.23%)
Oct 18, 2022
0.3881
0.3958
0.3525
0.3646
126,926
-0.01(-1.49%)
Oct 17, 2022
0.4499
0.4499
0.3525
0.3701
54,337
-0.01(-3.75%)
Oct 14, 2022
0.3997
0.3997
0.3525
0.3845
33,139
-0.02(-3.80%)
Oct 13, 2022
0.3805
0.3997
0.3675
0.3997
45,916
+0.02(+5.16%)
Oct 12, 2022
0.4144
0.4144
0.3800
0.3801
65,646
-0.02(-4.98%)
Oct 11, 2022
0.4200
0.4299
0.3798
0.4000
101,752
-0.03(-7.41%)
Oct 10, 2022
0.4500
0.4646
0.4004
0.4320
50,575
-0.02(-3.79%)
Oct 07, 2022
0.4500
0.4685
0.4408
0.4490
10,062
-0.02(-4.06%)
Oct 06, 2022
0.4590
0.4818
0.4400
0.4680
101,064
-0.01(-2.92%)
Oct 05, 2022
0.4650
0.4916
0.4566
0.4821
58,281
+0.01(+1.49%)
Oct 04, 2022
0.4882
0.4896
0.4550
0.4750
77,362
+0.01(+1.06%)
Oct 03, 2022
0.4800
0.4978
0.4690
0.4700
84,178
-0.01(-1.05%)
Sep 30, 2022
0.4799
0.4799
0.4750
0.4750
38,455
-0.01(-1.04%)
Sep 29, 2022
0.4600
0.4800
0.4528
0.4800
31,429
+0.01(+1.50%)
Sep 28, 2022
0.4552
0.4850
0.4500
0.4729
35,418
+0.01(+1.70%)
Sep 27, 2022
0.4726
0.4827
0.4599
0.4650
51,829
+0.02(+5.39%)
Sep 26, 2022
0.4526
0.4849
0.4291
0.4412
27,610
-0.01(-2.73%)
Sep 23, 2022
0.4300
0.4633
0.4131
0.4536
110,690
+0.03(+7.74%)
Sep 22, 2022
0.4348
0.4378
0.3900
0.4210
110,476
-0.02(-5.31%)
Sep 21, 2022
0.4700
0.4848
0.4430
0.4446
105,819
-0.01(-2.54%)
Sep 20, 2022
0.5199
0.5200
0.4300
0.4562
170,814
-0.01(-1.30%)
Sep 19, 2022
0.5220
0.5444
0.4500
0.4622
144,431
-0.05(-10.22%)
Sep 16, 2022
0.5590
0.5820
0.5148
0.5148
160,769
-0.05(-8.07%)
Sep 15, 2022
0.6000
0.6000
0.5553
0.5600
34,197
-0.00(-0.55%)
Sep 14, 2022
0.5805
0.6047
0.5500
0.5631
78,972
-0.01(-2.07%)
Sep 13, 2022
0.6000
0.6120
0.5500
0.5750
183,074
-0.04(-6.35%)
Sep 12, 2022
0.6157
0.6200
0.5861
0.6140
122,019
+0.03(+5.52%)
Sep 09, 2022
0.6000
0.6100
0.5800
0.5819
83,677
-0.02(-2.53%)
Sep 08, 2022
0.5500
0.6000
0.5510
0.5970
72,311
+0.02(+4.08%)
Sep 07, 2022
0.5800
0.5900
0.5585
0.5736
97,303
-0.01(-1.10%)
Sep 06, 2022
0.5815
0.5955
0.5670
0.5800
70,291
-0.00(-0.77%)
Sep 02, 2022
0.5900
0.6000
0.5561
0.5845
100,123
-0.02(-2.58%)
Sep 01, 2022
0.5600
0.6000
0.5400
0.6000
184,266
+0.04(+7.68%)
Aug 31, 2022
0.5370
0.5885
0.5322
0.5572
85,307
+0.01(+2.69%)
Aug 30, 2022
0.5829
0.5829
0.5400
0.5426
116,454
-0.01(-1.35%)
Aug 29, 2022
0.6200
0.6399
0.5000
0.5500
604,908
-0.09(-13.64%)
Aug 26, 2022
0.6600
0.6600
0.5900
0.6369
65,767
-0.01(-2.02%)
Aug 25, 2022
0.6185
0.7010
0.5950
0.6500
335,017
+0.03(+5.06%)
Aug 24, 2022
0.6100
0.6200
0.5800
0.6187
142,536
+0.01(+2.28%)
Aug 23, 2022
0.6497
0.6497
0.5680
0.6049
104,259
-0.02(-3.94%)
Aug 22, 2022
0.6800
0.6800
0.6050
0.6297
127,361
-0.01(-1.89%)
Aug 19, 2022
0.6600
0.7099
0.6400
0.6418
61,904
-0.02(-2.86%)
Aug 18, 2022
0.7600
0.7700
0.6558
0.6607
209,079
-0.10(-13.02%)
Aug 17, 2022
0.7700
0.7700
0.7321
0.7596
83,233
-0.00(-0.11%)
Aug 16, 2022
0.7980
0.8000
0.7471
0.7604
52,899
-0.05(-6.02%)
Aug 15, 2022
0.8400
0.8495
0.7530
0.8091
123,048
-0.04(-4.81%)
Aug 12, 2022
0.7400
0.8680
0.7317
0.8500
271,937
+0.10(+13.33%)
Aug 11, 2022
0.7535
0.7535
0.7300
0.7500
34,543
+0.01(+1.35%)
Aug 10, 2022
0.7400
0.7575
0.7151
0.7400
53,263
+0.01(+0.68%)
Aug 09, 2022
0.7532
0.7532
0.7000
0.7350
15,465
-0.02(-3.28%)
Aug 08, 2022
0.7150
0.7699
0.7150
0.7599
80,626
+0.05(+6.50%)
Aug 05, 2022
0.6760
0.7202
0.6646
0.7135
86,092
+0.05(+7.47%)
Aug 04, 2022
0.6600
0.6800
0.6300
0.6639
152,301
+0.05(+7.86%)
Aug 03, 2022
0.6800
0.6800
0.6101
0.6155
107,283
-0.03(-4.46%)
Aug 02, 2022
0.6056
0.6628
0.5917
0.6442
136,527
+0.04(+7.37%)
Aug 01, 2022
0.6118
0.6118
0.5800
0.6000
174,394
+0.01(+1.99%)
Jul 29, 2022
0.6000
0.6457
0.5691
0.5883
126,842
-0.02(-3.10%)
Jul 28, 2022
0.6100
0.6523
0.5786
0.6071
195,914
+0.01(+1.52%)
Jul 27, 2022
0.6555
0.6880
0.5522
0.5980
513,150
-0.09(-13.33%)
Jul 26, 2022
0.7700
0.7700
0.6700
0.6900
113,879
-0.09(-11.07%)
Jul 25, 2022
0.8040
0.8100
0.7600
0.7759
108,000
-0.02(-2.05%)
Jul 22, 2022
0.8160
0.8250
0.7859
0.7921
21,242
-0.02(-2.93%)
Jul 21, 2022
0.7700
0.8300
0.7600
0.8160
226,272
+0.07(+8.79%)
Jul 20, 2022
0.7500
0.7750
0.7441
0.7501
74,275
+0.00(+0.62%)
Jul 19, 2022
0.7405
0.7575
0.7338
0.7455
50,425
+0.00(+0.54%)
Jul 18, 2022
0.7248
0.7415
0.7223
0.7415
38,033
+0.02(+2.28%)
Jul 15, 2022
0.7410
0.7513
0.7200
0.7250
63,002
-0.02(-2.17%)
Jul 14, 2022
0.7518
0.7600
0.7400
0.7411
22,612
-0.02(-2.41%)
Jul 13, 2022
0.7500
0.7600
0.7394
0.7594
18,134
+0.00(+0.65%)
Jul 12, 2022
0.7408
0.7655
0.7241
0.7545
80,497
+0.01(+2.00%)
Jul 11, 2022
0.7437
0.7448
0.7150
0.7397
37,156
-0.00(-0.04%)
Jul 08, 2022
0.7095
0.8000
0.7095
0.7400
145,867
+0.03(+4.11%)
Jul 07, 2022
0.7000
0.7171
0.6921
0.7108
90,588
+0.02(+2.87%)
Jul 06, 2022
0.6700
0.7200
0.6668
0.6910
73,031
+0.02(+3.29%)
Jul 05, 2022
0.6606
0.6900
0.6488
0.6690
55,599
+0.00(+0.48%)
Jul 01, 2022
0.7370
0.7399
0.6600
0.6658
93,941
-0.07(-9.43%)
Jun 30, 2022
0.7300
0.7400
0.6802
0.7351
43,953
+0.01(+1.53%)
Jun 29, 2022
0.7450
0.8000
0.7009
0.7240
147,743
-0.02(-2.82%)
Jun 28, 2022
0.7700
0.8389
0.7200
0.7450
149,329
-0.05(-5.74%)
Jun 27, 2022
0.7100
0.8226
0.6821
0.7904
245,156
+0.09(+12.11%)
Jun 24, 2022
0.6700
0.7434
0.6695
0.7050
484,811
+0.03(+5.07%)
Jun 23, 2022
0.7700
0.7800
0.6507
0.6710
307,872
-0.07(-9.35%)
Jun 22, 2022
0.7800
0.7800
0.7260
0.7402
237,558
-0.04(-5.72%)
Jun 21, 2022
0.7474
0.8109
0.7474
0.7851
121,019
+0.04(+5.04%)
Jun 17, 2022
0.8246
0.8246
0.7474
0.7474
135,071
-0.01(-0.88%)
Jun 16, 2022
0.8000
0.8000
0.7500
0.7540
257,867
-0.06(-7.15%)
Jun 15, 2022
0.8600
0.8900
0.7803
0.8121
223,781
-0.05(-5.57%)
Jun 14, 2022
0.8506
0.8900
0.8162
0.8600
90,216
+0.03(+3.29%)
Jun 13, 2022
0.8900
0.8999
0.8326
0.8326
209,693
-0.11(-12.13%)
Jun 10, 2022
1.000
1.000
0.9210
0.9475
108,843
-0.04(-4.18%)
Jun 09, 2022
1.010
1.030
0.9820
0.9888
97,638
-0.05(-4.92%)
Jun 08, 2022
1.020
1.040
0.9800
1.040
102,466
+0.02(+1.96%)
Jun 07, 2022
1.020
1.040
0.9900
1.020
104,280
-0.02(-1.92%)
Jun 06, 2022
1.070
1.110
1.010
1.040
93,953
-0.02(-1.89%)
Jun 03, 2022
1.050
1.070
1.020
1.060
95,191
+0.01(+0.95%)
Jun 02, 2022
1.070
1.110
1.020
1.050
151,863
+0.00(+0.00%)
Jun 01, 2022
1.040
1.076
1.040
1.050
52,445
+0.00(+0.00%)
May 31, 2022
1.040
1.070
1.000
1.050
181,189
-0.03(-2.78%)
May 27, 2022
1.090
1.090
1.020
1.080
128,150
+0.01(+0.93%)
May 26, 2022
1.000
1.090
1.000
1.070
93,894
+0.06(+5.94%)
May 25, 2022
0.9800
1.050
0.9000
1.010
177,994
+0.03(+2.56%)
May 24, 2022
1.030
1.055
0.9800
0.9848
212,589
-0.06(-5.31%)
May 23, 2022
1.070
1.080
1.010
1.040
151,809
-0.06(-5.45%)
May 20, 2022
1.190
1.200
1.070
1.100
128,858
-0.11(-9.09%)
May 19, 2022
1.180
1.250
1.180
1.210
26,499
+0.03(+2.54%)
May 18, 2022
1.260
1.290
1.150
1.180
98,170
-0.05(-4.07%)
May 17, 2022
1.070
1.280
1.070
1.230
201,391
+0.06(+5.13%)
May 16, 2022
1.350
1.380
1.150
1.170
153,722
-0.10(-7.87%)
May 13, 2022
1.250
1.320
1.170
1.270
71,243
+0.04(+3.25%)
May 12, 2022
1.280
1.340
1.180
1.230
119,123
+0.04(+3.36%)
May 11, 2022
1.170
1.220
1.160
1.190
150,308
+0.06(+5.31%)
May 10, 2022
1.300
1.320
1.100
1.130
546,991
-0.12(-9.60%)
May 09, 2022
1.360
1.380
1.250
1.250
222,830
-0.16(-11.35%)
May 06, 2022
1.480
1.480
1.360
1.410
187,166
-0.08(-5.37%)
May 05, 2022
1.500
1.550
1.440
1.490
110,726
-0.05(-3.25%)
May 04, 2022
1.570
1.570
1.450
1.540
139,660
-0.03(-1.91%)
May 03, 2022
1.510
1.580
1.450
1.570
99,165
+0.05(+3.29%)
May 02, 2022
1.530
1.558
1.490
1.520
47,855
-0.01(-0.65%)
Apr 29, 2022
1.620
1.670
1.452
1.530
314,386
-0.10(-6.13%)
Apr 28, 2022
1.590
1.650
1.550
1.630
48,739
+0.00(+0.00%)
Apr 27, 2022
1.640
1.680
1.600
1.630
80,475
+0.00(+0.00%)
Apr 26, 2022
1.580
1.730
1.510
1.630
303,103
+0.08(+5.16%)
Apr 25, 2022
1.590
1.610
1.510
1.550
406,040
-0.05(-3.13%)
Apr 22, 2022
1.580
1.670
1.540
1.600
621,223
+0.03(+1.91%)
Apr 21, 2022
2.080
2.080
1.470
1.570
1,311,937
-0.47(-23.04%)
Apr 20, 2022
2.040
2.110
2.015
2.040
67,038
-0.06(-2.86%)
Apr 19, 2022
2.000
2.240
1.960
2.100
202,686
+0.07(+3.45%)
Apr 18, 2022
2.110
2.120
2.010
2.030
151,500
-0.09(-4.25%)
Apr 14, 2022
2.320
2.337
2.110
2.120
167,144
-0.19(-8.23%)
Apr 13, 2022
2.050
2.350
2.050
2.310
155,181
+0.18(+8.45%)
Apr 12, 2022
2.120
2.235
2.100
2.130
150,407
+0.01(+0.47%)
Apr 11, 2022
2.240
2.300
2.046
2.120
269,038
-0.13(-5.78%)
Apr 08, 2022
2.360
2.380
2.170
2.250
216,264
-0.11(-4.66%)
Apr 07, 2022
2.280
2.390
2.280
2.360
144,249
+0.07(+3.06%)
Apr 06, 2022
2.310
2.373
2.210
2.290
216,908
+0.07(+3.15%)
Apr 05, 2022
2.320
2.359
2.200
2.220
121,048
-0.11(-4.72%)
Apr 04, 2022
2.330
2.400
2.300
2.330
97,849
+0.00(+0.00%)
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.