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
Bright Green Corporation - Common Stock
(NQ:
BGXX
)
0.2200
-0.0038 (-1.70%)
Streaming Delayed Price
Updated: 1:46 PM EDT, May 21, 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
1.390
1.520
1.390
1.450
1,233,870
+0.05(+3.57%)
Apr 27, 2023
1.350
1.440
1.320
1.400
568,330
+0.10(+7.69%)
Apr 26, 2023
1.290
1.360
1.220
1.300
309,760
+0.02(+1.56%)
Apr 25, 2023
1.280
1.340
1.240
1.280
478,281
-0.04(-3.03%)
Apr 24, 2023
1.360
1.399
1.300
1.320
519,813
-0.06(-4.35%)
Apr 21, 2023
1.370
1.440
1.330
1.380
437,115
+0.00(+0.00%)
Apr 20, 2023
1.510
1.510
1.380
1.380
480,080
-0.13(-8.61%)
Apr 19, 2023
1.360
1.550
1.350
1.510
1,216,991
+0.09(+6.34%)
Apr 18, 2023
1.380
1.440
1.220
1.420
1,983,004
-0.02(-1.39%)
Apr 17, 2023
1.610
1.710
1.410
1.440
2,389,572
-0.11(-7.10%)
Apr 14, 2023
1.370
1.630
1.290
1.550
3,807,864
+0.18(+13.14%)
Apr 13, 2023
1.230
1.500
1.190
1.370
1,891,413
+0.16(+13.22%)
Apr 12, 2023
1.140
1.240
1.120
1.210
1,077,869
+0.08(+7.08%)
Apr 11, 2023
1.160
1.170
1.100
1.130
479,827
-0.04(-3.42%)
Apr 10, 2023
1.040
1.170
1.020
1.170
789,020
+0.09(+8.33%)
Apr 06, 2023
1.050
1.080
1.010
1.080
288,875
+0.03(+2.86%)
Apr 05, 2023
1.000
1.070
0.9990
1.050
524,983
+0.05(+5.00%)
Apr 04, 2023
1.120
1.130
1.000
1.000
709,039
-0.11(-9.91%)
Apr 03, 2023
0.9500
1.120
0.9300
1.110
1,431,732
+0.17(+17.88%)
Mar 31, 2023
0.9231
0.9594
0.9003
0.9416
210,170
+0.01(+1.44%)
Mar 30, 2023
0.9500
0.9500
0.9190
0.9282
163,723
-0.03(-3.31%)
Mar 29, 2023
0.9323
0.9600
0.9200
0.9600
153,568
+0.01(+0.96%)
Mar 28, 2023
0.9600
0.9700
0.9300
0.9509
246,766
-0.01(-0.95%)
Mar 27, 2023
0.9600
0.9800
0.9400
0.9600
384,254
-0.01(-1.03%)
Mar 24, 2023
0.9300
0.9700
0.9200
0.9700
486,330
+0.05(+5.45%)
Mar 23, 2023
0.9600
0.9800
0.9000
0.9199
746,762
+0.03(+2.79%)
Mar 22, 2023
0.9270
0.9400
0.8724
0.8949
297,403
-0.02(-1.91%)
Mar 21, 2023
0.9124
0.9605
0.8900
0.9123
545,682
-0.00(-0.01%)
Mar 20, 2023
0.9400
0.9607
0.8901
0.9124
1,444,037
-0.03(-2.93%)
Mar 17, 2023
0.7395
0.9525
0.7395
0.9399
1,322,618
+0.14(+17.53%)
Mar 16, 2023
0.7100
0.8000
0.7000
0.7997
462,047
+0.07(+9.61%)
Mar 15, 2023
0.6800
0.7800
0.6701
0.7296
713,522
-0.05(-6.46%)
Mar 14, 2023
0.6700
0.7900
0.6700
0.7800
1,080,011
+0.11(+15.81%)
Mar 13, 2023
0.7600
0.7900
0.6706
0.6735
821,894
-0.11(-14.21%)
Mar 10, 2023
0.8400
0.8799
0.7612
0.7851
567,717
-0.06(-7.64%)
Mar 09, 2023
0.8900
0.9000
0.8500
0.8500
308,244
-0.05(-5.56%)
Mar 08, 2023
0.8672
0.9100
0.8500
0.9000
288,389
+0.03(+4.02%)
Mar 07, 2023
0.8800
0.9082
0.8500
0.8652
344,536
-0.03(-3.87%)
Mar 06, 2023
0.9100
0.9200
0.8700
0.9000
466,757
-0.02(-2.17%)
Mar 03, 2023
0.9399
0.9400
0.8850
0.9200
659,881
-0.04(-4.14%)
Mar 02, 2023
0.9200
1.130
0.9100
0.9597
2,423,498
+0.03(+3.19%)
Mar 01, 2023
0.8900
0.9499
0.8500
0.9300
799,893
+0.05(+5.38%)
Feb 28, 2023
0.8200
0.8900
0.7900
0.8825
1,236,803
+0.08(+9.76%)
Feb 27, 2023
0.8000
0.8400
0.7936
0.8040
259,967
-0.01(-0.67%)
Feb 24, 2023
0.8500
0.8500
0.7800
0.8094
374,485
-0.03(-3.63%)
Feb 23, 2023
0.8419
0.8419
0.7500
0.8399
595,642
-0.00(-0.25%)
Feb 22, 2023
0.9200
0.9500
0.8300
0.8420
1,032,315
-0.09(-9.46%)
Feb 21, 2023
0.9400
0.9887
0.9300
0.9300
489,001
-0.05(-5.10%)
Feb 17, 2023
0.9984
1.020
0.9601
0.9800
527,190
-0.06(-5.77%)
Feb 16, 2023
1.020
1.050
0.9901
1.040
902,199
-0.02(-1.89%)
Feb 15, 2023
0.9400
1.080
0.9200
1.060
1,065,569
+0.08(+8.24%)
Feb 14, 2023
1.020
1.030
0.9511
0.9793
879,118
-0.09(-8.48%)
Feb 13, 2023
0.9500
1.090
0.9000
1.070
2,354,785
+0.07(+7.00%)
Feb 10, 2023
0.8100
1.038
0.8100
1.000
3,455,048
+0.11(+12.03%)
Feb 09, 2023
1.020
1.039
0.8752
0.8926
2,207,183
-0.14(-13.34%)
Feb 08, 2023
1.010
1.079
0.9901
1.030
2,349,143
-0.08(-7.21%)
Feb 07, 2023
1.110
1.129
1.050
1.110
3,482,194
-0.07(-5.93%)
Feb 06, 2023
1.250
1.250
1.130
1.180
7,032,743
-0.09(-7.09%)
Feb 03, 2023
1.230
1.490
1.150
1.270
43,152,668
+0.21(+19.81%)
Feb 02, 2023
1.220
1.260
1.010
1.060
21,210,392
-0.36(-25.35%)
Feb 01, 2023
0.9200
1.880
0.6500
1.420
141,678,704
+0.90(+171.77%)
Jan 31, 2023
0.5400
0.5400
0.5100
0.5225
150,217
-0.01(-1.42%)
Jan 30, 2023
0.5200
0.5500
0.5161
0.5300
365,726
+0.03(+4.95%)
Jan 27, 2023
0.5175
0.5313
0.5000
0.5050
702,355
-0.01(-1.12%)
Jan 26, 2023
0.5200
0.5200
0.4921
0.5107
187,395
-0.00(-0.93%)
Jan 25, 2023
0.5177
0.5255
0.5000
0.5155
176,140
+0.01(+2.69%)
Jan 24, 2023
0.5100
0.5285
0.4920
0.5020
255,090
-0.01(-1.38%)
Jan 23, 2023
0.5200
0.5260
0.5000
0.5090
280,955
-0.01(-1.93%)
Jan 20, 2023
0.5300
0.5700
0.4900
0.5190
718,261
+0.02(+3.80%)
Jan 19, 2023
0.5400
0.5490
0.4870
0.5000
213,123
-0.04(-7.39%)
Jan 18, 2023
0.5500
0.5600
0.5148
0.5399
420,363
+0.01(+1.87%)
Jan 17, 2023
0.4900
0.5400
0.4750
0.5300
405,637
+0.04(+7.07%)
Jan 13, 2023
0.4800
0.5000
0.4800
0.4950
275,273
+0.02(+4.96%)
Jan 12, 2023
0.4750
0.4800
0.4600
0.4716
127,667
+0.01(+2.08%)
Jan 11, 2023
0.4750
0.4849
0.4610
0.4620
134,289
-0.02(-3.75%)
Jan 10, 2023
0.4607
0.4830
0.4451
0.4800
132,919
+0.01(+1.05%)
Jan 09, 2023
0.4830
0.4830
0.4406
0.4750
223,812
+0.01(+3.26%)
Jan 06, 2023
0.4973
0.4973
0.4600
0.4600
193,197
-0.03(-6.33%)
Jan 05, 2023
0.5100
0.5200
0.4859
0.4911
167,456
-0.02(-3.71%)
Jan 04, 2023
0.4797
0.5283
0.4791
0.5100
219,103
+0.02(+4.25%)
Jan 03, 2023
0.4900
0.5000
0.4500
0.4892
194,471
+0.02(+4.20%)
Dec 30, 2022
0.4700
0.4843
0.4281
0.4695
376,570
+0.02(+3.46%)
Dec 29, 2022
0.4000
0.4720
0.3850
0.4538
504,341
+0.07(+18.49%)
Dec 28, 2022
0.4085
0.4199
0.3500
0.3830
267,578
-0.02(-5.67%)
Dec 27, 2022
0.4000
0.4216
0.4000
0.4060
113,377
-0.00(-0.10%)
Dec 23, 2022
0.4150
0.4208
0.4000
0.4064
171,391
+0.00(+0.35%)
Dec 22, 2022
0.4100
0.4150
0.3751
0.4050
230,942
+0.00(+0.75%)
Dec 21, 2022
0.4100
0.4277
0.3940
0.4020
401,716
+0.00(+0.50%)
Dec 20, 2022
0.4111
0.4322
0.3751
0.4000
852,937
-0.01(-2.82%)
Dec 19, 2022
0.4800
0.4869
0.4116
0.4116
659,617
-0.04(-8.53%)
Dec 16, 2022
0.4800
0.4906
0.4500
0.4500
528,878
+0.00(+0.00%)
Dec 15, 2022
0.5000
0.5040
0.4500
0.4500
479,586
-0.05(-10.00%)
Dec 14, 2022
0.5281
0.5400
0.4802
0.5000
536,570
-0.03(-5.73%)
Dec 13, 2022
0.5369
0.5500
0.5130
0.5304
132,715
-0.00(-0.11%)
Dec 12, 2022
0.5594
0.5594
0.5210
0.5310
146,604
-0.03(-5.18%)
Dec 09, 2022
0.5700
0.5720
0.5288
0.5600
290,506
-0.01(-1.75%)
Dec 08, 2022
0.5984
0.5984
0.5500
0.5700
131,370
-0.01(-1.64%)
Dec 07, 2022
0.5876
0.6094
0.5600
0.5795
126,875
-0.03(-4.34%)
Dec 06, 2022
0.6168
0.6185
0.5800
0.6058
229,234
-0.01(-1.50%)
Dec 05, 2022
0.5800
0.6200
0.5701
0.6150
847,049
+0.03(+4.43%)
Dec 02, 2022
0.5800
0.5889
0.5600
0.5889
244,039
+0.01(+1.59%)
Dec 01, 2022
0.5775
0.5800
0.5510
0.5797
280,482
+0.00(+0.02%)
Nov 30, 2022
0.5600
0.5800
0.5500
0.5796
136,253
+0.01(+2.29%)
Nov 29, 2022
0.5700
0.5700
0.5313
0.5666
257,705
-0.00(-0.07%)
Nov 28, 2022
0.5568
0.5690
0.5418
0.5670
165,261
+0.01(+2.16%)
Nov 25, 2022
0.5566
0.5792
0.5400
0.5550
185,760
-0.01(-0.89%)
Nov 23, 2022
0.5288
0.5662
0.5288
0.5600
151,533
+0.02(+3.93%)
Nov 22, 2022
0.5700
0.5744
0.5210
0.5388
209,252
-0.01(-2.39%)
Nov 21, 2022
0.5800
0.5900
0.5500
0.5520
344,282
-0.05(-7.60%)
Nov 18, 2022
0.5640
0.5974
0.5306
0.5974
406,457
+0.03(+5.96%)
Nov 17, 2022
0.5600
0.5950
0.5225
0.5638
441,837
+0.02(+4.31%)
Nov 16, 2022
0.5689
0.5800
0.5352
0.5405
181,828
-0.04(-6.79%)
Nov 15, 2022
0.5500
0.6075
0.5500
0.5799
564,509
+0.03(+5.90%)
Nov 14, 2022
0.5499
0.5600
0.5300
0.5476
230,627
+0.02(+3.13%)
Nov 11, 2022
0.5260
0.5666
0.5073
0.5310
150,954
+0.01(+1.88%)
Nov 10, 2022
0.5000
0.5299
0.5000
0.5212
174,145
+0.04(+8.56%)
Nov 09, 2022
0.5300
0.5423
0.4800
0.4801
249,173
-0.05(-10.04%)
Nov 08, 2022
0.5500
0.5500
0.5200
0.5337
214,174
-0.02(-2.79%)
Nov 07, 2022
0.5772
0.5800
0.5303
0.5490
308,806
-0.02(-2.85%)
Nov 04, 2022
0.5700
0.5998
0.5500
0.5651
283,059
+0.01(+0.89%)
Nov 03, 2022
0.5636
0.5860
0.5510
0.5601
266,708
-0.01(-1.74%)
Nov 02, 2022
0.5900
0.5974
0.5500
0.5700
267,484
-0.01(-1.71%)
Nov 01, 2022
0.6168
0.6168
0.5510
0.5799
757,091
-0.02(-4.02%)
Oct 31, 2022
0.5700
0.6299
0.5437
0.6042
783,652
+0.05(+8.61%)
Oct 28, 2022
0.6300
0.6378
0.5379
0.5563
1,117,542
-0.05(-8.74%)
Oct 27, 2022
0.5600
0.6490
0.5473
0.6096
1,978,800
+0.05(+9.84%)
Oct 26, 2022
0.5500
0.5600
0.5360
0.5550
551,943
+0.01(+0.91%)
Oct 25, 2022
0.5700
0.5700
0.5300
0.5500
758,892
-0.01(-1.79%)
Oct 24, 2022
0.5300
0.5770
0.4902
0.5600
1,658,770
+0.07(+13.13%)
Oct 21, 2022
0.5175
0.5175
0.4552
0.4950
946,404
-0.02(-3.83%)
Oct 20, 2022
0.5600
0.5600
0.4993
0.5147
853,246
-0.04(-6.45%)
Oct 19, 2022
0.5550
0.5700
0.5351
0.5502
853,271
-0.00(-0.86%)
Oct 18, 2022
0.6522
0.6670
0.4435
0.5550
2,413,010
-0.08(-13.28%)
Oct 17, 2022
0.7000
0.7000
0.6190
0.6400
513,637
-0.04(-5.88%)
Oct 14, 2022
0.7000
0.7000
0.6500
0.6800
604,656
-0.01(-1.42%)
Oct 13, 2022
0.6600
0.6990
0.6400
0.6898
855,026
-0.01(-1.46%)
Oct 12, 2022
0.7899
0.7899
0.6901
0.7000
3,894,342
-0.04(-5.81%)
Oct 11, 2022
0.7650
0.7650
0.6705
0.7432
1,121,000
-0.02(-2.63%)
Oct 10, 2022
0.8600
0.8800
0.7106
0.7633
1,296,830
-0.11(-12.53%)
Oct 07, 2022
0.9896
1.010
0.8600
0.8726
4,958,915
-0.12(-11.86%)
Oct 06, 2022
0.9800
1.070
0.9186
0.9900
1,452,251
+0.01(+1.37%)
Oct 05, 2022
1.010
1.020
0.9666
0.9766
402,439
-0.02(-1.95%)
Oct 04, 2022
1.000
1.010
0.9796
0.9960
578,007
-0.00(-0.40%)
Oct 03, 2022
1.090
1.120
0.9786
1.000
1,118,118
-0.08(-7.41%)
Sep 30, 2022
1.200
1.200
1.080
1.080
329,505
-0.11(-9.24%)
Sep 29, 2022
1.210
1.210
1.160
1.190
243,084
-0.04(-3.25%)
Sep 28, 2022
1.190
1.230
1.170
1.230
257,153
+0.02(+1.65%)
Sep 27, 2022
1.250
1.250
1.180
1.210
170,811
-0.02(-1.63%)
Sep 26, 2022
1.250
1.280
1.200
1.230
286,917
-0.02(-1.60%)
Sep 23, 2022
1.200
1.280
1.140
1.250
379,756
+0.02(+1.63%)
Sep 22, 2022
1.210
1.250
1.110
1.230
710,939
-0.02(-1.60%)
Sep 21, 2022
1.340
1.425
1.230
1.250
680,112
-0.10(-7.41%)
Sep 20, 2022
1.360
1.450
1.350
1.350
841,803
-0.01(-0.74%)
Sep 19, 2022
1.470
1.480
1.360
1.360
807,022
-0.12(-8.11%)
Sep 16, 2022
1.500
1.560
1.450
1.480
3,572,948
-0.03(-1.99%)
Sep 15, 2022
1.580
1.590
1.500
1.510
1,021,262
-0.08(-5.03%)
Sep 14, 2022
1.550
1.730
1.500
1.590
1,547,559
+0.05(+3.25%)
Sep 13, 2022
1.550
1.610
1.480
1.540
1,133,563
-0.11(-6.67%)
Sep 12, 2022
1.650
1.680
1.560
1.650
1,029,562
-0.02(-1.20%)
Sep 09, 2022
1.660
1.820
1.640
1.670
1,835,009
-0.11(-6.18%)
Sep 08, 2022
1.630
1.800
1.500
1.780
6,792,839
+0.22(+14.10%)
Sep 07, 2022
1.720
1.740
1.510
1.560
1,861,575
-0.12(-7.14%)
Sep 06, 2022
1.370
1.775
1.370
1.680
3,977,173
+0.18(+12.00%)
Sep 02, 2022
1.490
1.630
1.320
1.500
7,542,668
-0.05(-3.23%)
Sep 01, 2022
1.850
2.400
1.510
1.550
80,726,864
+0.17(+12.32%)
Aug 31, 2022
1.100
1.410
1.050
1.380
1,402,053
+0.34(+32.69%)
Aug 30, 2022
1.100
1.130
1.000
1.040
314,920
-0.01(-0.95%)
Aug 29, 2022
1.110
1.120
1.000
1.050
338,753
-0.07(-6.25%)
Aug 26, 2022
1.150
1.160
1.110
1.120
224,782
-0.02(-1.75%)
Aug 25, 2022
1.170
1.170
1.120
1.140
251,749
-0.03(-2.56%)
Aug 24, 2022
1.170
1.190
1.140
1.170
276,325
+0.01(+0.86%)
Aug 23, 2022
1.140
1.170
1.130
1.160
252,160
+0.00(+0.00%)
Aug 22, 2022
1.260
1.260
1.150
1.160
399,318
-0.12(-9.38%)
Aug 19, 2022
1.180
1.300
1.130
1.280
805,968
+0.08(+6.67%)
Aug 18, 2022
1.240
1.250
1.160
1.200
515,396
-0.03(-2.44%)
Aug 17, 2022
1.230
1.252
1.175
1.230
393,015
-0.01(-0.81%)
Aug 16, 2022
1.240
1.240
1.150
1.240
460,184
+0.00(+0.00%)
Aug 15, 2022
1.260
1.260
1.180
1.240
421,821
+0.02(+1.64%)
Aug 12, 2022
1.210
1.240
1.150
1.220
528,184
+0.01(+0.83%)
Aug 11, 2022
1.220
1.280
1.190
1.210
475,192
-0.02(-1.63%)
Aug 10, 2022
1.340
1.340
1.100
1.230
923,020
+0.06(+5.13%)
Aug 09, 2022
1.250
1.270
1.140
1.170
670,687
-0.05(-4.10%)
Aug 08, 2022
1.160
1.280
1.150
1.220
1,068,144
+0.04(+3.39%)
Aug 05, 2022
1.230
1.240
1.130
1.180
912,725
-0.09(-7.09%)
Aug 04, 2022
1.140
1.590
1.080
1.270
4,193,533
+0.09(+7.63%)
Aug 03, 2022
1.240
1.240
1.100
1.180
1,428,824
-0.01(-0.84%)
Aug 02, 2022
1.340
1.340
1.150
1.190
1,486,293
-0.13(-9.85%)
Aug 01, 2022
1.600
1.620
1.290
1.320
1,573,338
-0.33(-20.00%)
Jul 29, 2022
1.800
1.830
1.610
1.650
570,981
-0.13(-7.30%)
Jul 28, 2022
1.920
1.950
1.740
1.780
681,093
-0.16(-8.25%)
Jul 27, 2022
1.970
2.010
1.880
1.940
369,219
-0.02(-1.02%)
Jul 26, 2022
1.990
2.040
1.920
1.960
283,254
-0.11(-5.31%)
Jul 25, 2022
1.950
2.120
1.910
2.070
369,569
+0.17(+8.95%)
Jul 22, 2022
2.090
2.130
1.860
1.900
406,809
-0.14(-6.86%)
Jul 21, 2022
2.090
2.190
2.040
2.040
263,459
-0.04(-1.92%)
Jul 20, 2022
2.120
2.250
2.060
2.080
503,289
-0.03(-1.42%)
Jul 19, 2022
2.050
2.180
2.040
2.110
217,370
+0.08(+3.94%)
Jul 18, 2022
2.110
2.210
2.000
2.030
378,895
+0.01(+0.50%)
Jul 15, 2022
2.270
2.270
1.910
2.020
494,306
-0.28(-12.17%)
Jul 14, 2022
2.020
2.470
1.970
2.300
1,995,692
+0.26(+12.75%)
Jul 13, 2022
2.030
2.090
2.020
2.040
151,261
-0.05(-2.39%)
Jul 12, 2022
2.130
2.240
2.030
2.090
384,946
-0.13(-5.86%)
Jul 11, 2022
2.360
2.360
2.180
2.220
181,066
-0.10(-4.31%)
Jul 08, 2022
2.230
2.350
2.170
2.320
172,653
+0.06(+2.65%)
Jul 07, 2022
2.260
2.340
2.210
2.260
172,065
+0.03(+1.35%)
Jul 06, 2022
2.270
2.329
2.150
2.230
404,253
+0.06(+2.76%)
Jul 05, 2022
2.170
2.250
2.140
2.170
314,437
-0.09(-3.98%)
Jul 01, 2022
2.280
2.350
2.199
2.260
195,801
+0.04(+1.80%)
Jun 30, 2022
2.300
2.380
2.190
2.220
321,101
-0.16(-6.72%)
Jun 29, 2022
2.610
2.610
2.370
2.380
186,255
-0.13(-5.18%)
Jun 28, 2022
2.840
2.840
2.500
2.510
402,430
-0.30(-10.68%)
Jun 27, 2022
2.860
2.920
2.730
2.810
391,263
-0.03(-1.06%)
Jun 24, 2022
2.680
2.900
2.680
2.840
526,272
+0.05(+1.79%)
Jun 23, 2022
2.830
2.970
2.660
2.790
584,873
-0.03(-1.06%)
Jun 22, 2022
2.670
2.920
2.620
2.820
596,550
+0.10(+3.68%)
Jun 21, 2022
2.670
2.810
2.610
2.720
613,699
+0.13(+5.02%)
Jun 17, 2022
2.400
2.640
2.390
2.590
754,671
+0.14(+5.71%)
Jun 16, 2022
2.660
2.670
2.420
2.450
536,925
-0.26(-9.59%)
Jun 15, 2022
2.590
2.900
2.500
2.710
1,346,097
+0.05(+1.88%)
Jun 14, 2022
2.350
2.930
2.330
2.660
2,694,120
+0.25(+10.37%)
Jun 13, 2022
2.410
0
-0.17(-6.59%)
Jun 10, 2022
2.260
2.840
2.160
2.580
3,582,848
+0.34(+15.18%)
Jun 09, 2022
2.530
2.590
2.220
2.240
896,683
-0.32(-12.50%)
Jun 08, 2022
2.800
2.800
2.510
2.560
1,380,354
-0.18(-6.57%)
Jun 07, 2022
2.650
2.850
2.590
2.740
1,943,126
+0.08(+3.01%)
Jun 06, 2022
2.950
2.970
2.610
2.660
1,816,573
-0.38(-12.50%)
Jun 03, 2022
3.630
3.732
2.780
3.040
3,767,706
-0.56(-15.56%)
Jun 02, 2022
3.440
4.738
3.230
3.600
7,436,404
+0.06(+1.69%)
Jun 01, 2022
5.200
5.450
3.460
3.540
3,659,351
-1.54(-30.31%)
May 31, 2022
6.780
6.800
5.000
5.080
1,803,146
-1.10(-17.80%)
May 27, 2022
8.000
8.360
6.030
6.180
2,074,463
-1.71(-21.67%)
May 26, 2022
10.05
10.61
7.730
7.890
1,398,745
-2.61(-24.86%)
May 25, 2022
11.59
12.43
10.48
10.50
1,635,219
-1.27(-10.79%)
May 24, 2022
11.45
14.00
11.00
11.77
2,890,726
-1.51(-11.37%)
May 23, 2022
10.50
14.25
5.600
13.28
11,169,522
+2.03(+18.04%)
May 20, 2022
12.40
13.31
10.80
11.25
2,907,545
-4.45(-28.34%)
May 19, 2022
36.54
39.65
11.70
15.70
6,969,679
-32.38(-67.35%)
May 18, 2022
23.73
58.00
18.01
48.08
3,217,451
+22.83(+90.45%)
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.