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
Ucore Rare Metals
(OP:
UURAF
)
0.5450
UNCHANGED
Streaming Delayed Price
Updated: 3:36 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
0.5500
0.5500
0.5270
0.5270
6,592
-0.03(-5.13%)
Apr 29, 2024
0.5460
0.5700
0.5280
0.5555
43,210
+0.02(+4.40%)
Apr 26, 2024
0.4750
0.5321
0.4500
0.5321
109,596
+0.07(+14.43%)
Apr 25, 2024
0.4650
0.4650
0.4570
0.4650
14,315
+0.00(+0.45%)
Apr 24, 2024
0.4800
0.5000
0.4629
0.4629
44,086
-0.02(-3.86%)
Apr 23, 2024
0.5461
0.5461
0.4650
0.4815
27,475
-0.01(-2.33%)
Apr 22, 2024
0.4920
0.5060
0.4900
0.4930
7,501
+0.01(+2.49%)
Apr 19, 2024
0.4818
0.5100
0.4770
0.4810
9,675
-0.01(-2.97%)
Apr 18, 2024
0.4900
0.4957
0.4900
0.4957
2,501
+0.01(+1.16%)
Apr 17, 2024
0.4900
0.5200
0.4900
0.4900
17,477
-0.03(-5.77%)
Apr 16, 2024
0.5200
0.5200
0.5000
0.5200
33,951
+0.00(+0.00%)
Apr 15, 2024
0.5600
0.5600
0.5200
0.5200
17,350
-0.03(-4.59%)
Apr 12, 2024
0.5510
0.5510
0.5200
0.5450
32,748
+0.01(+0.93%)
Apr 11, 2024
0.5401
0.5550
0.5300
0.5400
25,097
-0.01(-1.82%)
Apr 10, 2024
0.5555
0.5600
0.5500
0.5500
22,380
+0.01(+1.85%)
Apr 09, 2024
0.5600
0.5600
0.5350
0.5400
10,610
-0.01(-1.82%)
Apr 08, 2024
0.5500
0.5500
0.5300
0.5500
31,415
-0.01(-0.90%)
Apr 05, 2024
0.5500
0.5600
0.5500
0.5550
2,963
+0.02(+2.78%)
Apr 04, 2024
0.5700
0.5700
0.5310
0.5400
46,333
-0.01(-0.92%)
Apr 03, 2024
0.5504
0.5565
0.5450
0.5450
19,600
+0.00(+0.00%)
Apr 02, 2024
0.5500
0.5560
0.5450
0.5450
6,165
+0.01(+0.93%)
Apr 01, 2024
0.5400
0.5500
0.5341
0.5400
46,606
-0.01(-1.82%)
Mar 28, 2024
0.5210
0.5500
0.5210
0.5500
33,332
+0.00(+0.00%)
Mar 27, 2024
0.5670
0.5690
0.5400
0.5500
15,663
+0.00(+0.00%)
Mar 26, 2024
0.5690
0.5690
0.5500
0.5500
49,500
-0.02(-3.51%)
Mar 25, 2024
0.6040
0.6115
0.5500
0.5700
263,173
-0.03(-5.44%)
Mar 22, 2024
0.6100
0.6175
0.6028
0.6028
1,750
-0.02(-3.63%)
Mar 21, 2024
0.6141
0.6255
0.5980
0.6255
3,754
+0.03(+5.20%)
Mar 20, 2024
0.5837
0.6000
0.5837
0.5946
3,085
-0.01(-1.62%)
Mar 19, 2024
0.5900
0.6130
0.5700
0.6044
82,754
-0.01(-0.92%)
Mar 18, 2024
0.6130
0.6130
0.5900
0.6100
56,882
+0.01(+1.67%)
Mar 15, 2024
0.6000
0.6110
0.6000
0.6000
17,671
-0.00(-0.48%)
Mar 14, 2024
0.6200
0.6200
0.5950
0.6029
15,493
-0.02(-2.76%)
Mar 13, 2024
0.5875
0.6271
0.5850
0.6200
42,582
-0.00(-0.32%)
Mar 12, 2024
0.6268
0.6294
0.6100
0.6220
13,021
-0.02(-2.81%)
Mar 11, 2024
0.6500
0.6500
0.6300
0.6400
10,759
+0.02(+2.81%)
Mar 08, 2024
0.6167
0.6300
0.6101
0.6225
9,526
+0.01(+0.94%)
Mar 07, 2024
0.6148
0.6300
0.6100
0.6167
7,670
+0.02(+2.78%)
Mar 06, 2024
0.6010
0.6010
0.5893
0.6000
5,756
-0.02(-3.23%)
Mar 05, 2024
0.6200
0.6200
0.5948
0.6200
45,384
+0.00(+0.00%)
Mar 04, 2024
0.6000
0.6200
0.6000
0.6200
18,533
+0.02(+2.48%)
Mar 01, 2024
0.6148
0.6200
0.5950
0.6050
16,297
-0.01(-1.05%)
Feb 29, 2024
0.5700
0.6114
0.5700
0.6114
14,685
+0.03(+5.14%)
Feb 28, 2024
0.6064
0.6064
0.5710
0.5815
72,122
-0.02(-4.11%)
Feb 27, 2024
0.6064
0.6100
0.6064
0.6064
5,938
-0.00(-0.10%)
Feb 26, 2024
0.6066
0.6070
0.5790
0.6070
60,246
-0.01(-2.10%)
Feb 23, 2024
0.6001
0.6300
0.6001
0.6200
29,050
-0.01(-2.10%)
Feb 22, 2024
0.6600
0.6600
0.6279
0.6333
34,767
-0.02(-2.57%)
Feb 21, 2024
0.6460
0.6600
0.6428
0.6500
10,491
-0.01(-1.52%)
Feb 20, 2024
0.6600
0.6600
0.6358
0.6600
5,457
+0.01(+1.18%)
Feb 16, 2024
0.6400
0.6600
0.6339
0.6523
44,725
+0.01(+1.29%)
Feb 15, 2024
0.6494
0.6550
0.6311
0.6440
18,216
-0.00(-0.39%)
Feb 14, 2024
0.6643
0.6643
0.6465
0.6465
73,622
-0.01(-2.08%)
Feb 13, 2024
0.6507
0.6602
0.6250
0.6602
30,207
+0.00(+0.27%)
Feb 12, 2024
0.6221
0.6584
0.6000
0.6584
108,582
+0.02(+3.69%)
Feb 09, 2024
0.6400
0.6500
0.6350
0.6350
30,730
-0.00(-0.70%)
Feb 08, 2024
0.6085
0.6400
0.6085
0.6395
40,208
+0.04(+5.97%)
Feb 07, 2024
0.6000
0.6200
0.6000
0.6035
12,855
-0.01(-1.07%)
Feb 06, 2024
0.6060
0.6141
0.6060
0.6100
20,086
+0.00(+0.00%)
Feb 05, 2024
0.6000
0.6100
0.5900
0.6100
25,823
+0.00(+0.11%)
Feb 02, 2024
0.6000
0.6210
0.5900
0.6093
41,010
+0.01(+1.26%)
Feb 01, 2024
0.6000
0.6131
0.5900
0.6017
68,299
+0.00(+0.28%)
Jan 31, 2024
0.6066
0.6090
0.5973
0.6000
16,157
-0.01(-1.48%)
Jan 30, 2024
0.6100
0.6100
0.6000
0.6090
3,190
-0.00(-0.16%)
Jan 29, 2024
0.5670
0.6200
0.5670
0.6100
59,076
+0.01(+1.24%)
Jan 26, 2024
0.6000
0.6229
0.6000
0.6025
62,665
+0.00(+0.42%)
Jan 25, 2024
0.6112
0.6112
0.6000
0.6000
68,303
-0.01(-1.64%)
Jan 24, 2024
0.6000
0.6150
0.6000
0.6100
23,397
-0.01(-1.61%)
Jan 23, 2024
0.6200
0.6280
0.6200
0.6200
3,735
+0.01(+1.94%)
Jan 22, 2024
0.6000
0.6280
0.6000
0.6082
30,584
-0.01(-1.90%)
Jan 19, 2024
0.6400
0.6400
0.6000
0.6200
15,831
+0.02(+3.33%)
Jan 18, 2024
0.6400
0.6465
0.6000
0.6000
82,732
-0.04(-6.25%)
Jan 17, 2024
0.6502
0.6502
0.6400
0.6400
17,895
-0.01(-0.78%)
Jan 16, 2024
0.6500
0.6730
0.6400
0.6450
46,260
+0.00(+0.62%)
Jan 12, 2024
0.6850
0.6850
0.6410
0.6410
43,722
-0.05(-6.61%)
Jan 11, 2024
0.6863
0.7000
0.6725
0.6864
12,518
-0.01(-0.81%)
Jan 10, 2024
0.7000
0.7172
0.6620
0.6920
80,523
-0.01(-0.86%)
Jan 09, 2024
0.6500
0.6980
0.6449
0.6980
77,043
+0.02(+3.25%)
Jan 08, 2024
0.6900
0.6900
0.6519
0.6760
34,877
+0.01(+1.87%)
Jan 05, 2024
0.6825
0.6926
0.6636
0.6636
28,890
-0.00(-0.45%)
Jan 04, 2024
0.6920
0.7000
0.6666
0.6666
22,179
-0.01(-1.54%)
Jan 03, 2024
0.6720
0.7000
0.6720
0.6770
16,142
-0.01(-1.84%)
Jan 02, 2024
0.6557
0.6915
0.6457
0.6897
72,950
+0.03(+5.30%)
Dec 29, 2023
0.6700
0.6919
0.6499
0.6550
24,352
-0.02(-2.24%)
Dec 28, 2023
0.7042
0.7170
0.6700
0.6700
42,196
-0.04(-5.63%)
Dec 27, 2023
0.7100
0.7385
0.7100
0.7100
77,293
-0.01(-1.43%)
Dec 26, 2023
0.7500
0.7500
0.6760
0.7203
39,157
+0.01(+0.80%)
Dec 22, 2023
0.6805
0.7450
0.6791
0.7146
130,352
+0.04(+6.31%)
Dec 21, 2023
0.5845
0.7110
0.5776
0.6722
82,647
+0.08(+13.66%)
Dec 20, 2023
0.5900
0.5961
0.5817
0.5914
47,851
+0.02(+3.83%)
Dec 19, 2023
0.5800
0.5898
0.5669
0.5696
15,901
-0.01(-2.38%)
Dec 18, 2023
0.5700
0.5835
0.5700
0.5835
12,796
+0.01(+2.37%)
Dec 15, 2023
0.5678
0.5808
0.5648
0.5700
28,433
+0.01(+2.02%)
Dec 14, 2023
0.5544
0.5720
0.5410
0.5587
34,240
+0.00(+0.58%)
Dec 13, 2023
0.5459
0.5690
0.5410
0.5555
83,387
-0.01(-2.20%)
Dec 12, 2023
0.5543
0.5680
0.5511
0.5680
20,091
+0.02(+3.27%)
Dec 11, 2023
0.5525
0.5604
0.5474
0.5500
4,901
+0.00(+0.00%)
Dec 08, 2023
0.5460
0.5500
0.5317
0.5500
30,180
+0.01(+0.92%)
Dec 07, 2023
0.5325
0.5450
0.5140
0.5450
17,270
-0.00(-0.18%)
Dec 06, 2023
0.5200
0.5460
0.5200
0.5460
22,599
+0.02(+3.02%)
Dec 05, 2023
0.5133
0.5300
0.4997
0.5300
15,493
+0.02(+3.25%)
Dec 04, 2023
0.5100
0.5133
0.4742
0.5133
47,983
+0.04(+8.25%)
Dec 01, 2023
0.4800
0.4887
0.4600
0.4742
69,530
+0.01(+3.09%)
Nov 30, 2023
0.4674
0.4830
0.4578
0.4600
48,750
-0.00(-0.65%)
Nov 29, 2023
0.4690
0.4690
0.4629
0.4630
571
-0.00(-0.28%)
Nov 28, 2023
0.4900
0.4900
0.4570
0.4643
24,720
-0.01(-1.32%)
Nov 27, 2023
0.4800
0.4870
0.4524
0.4705
41,033
+0.01(+1.20%)
Nov 24, 2023
0.5060
0.5060
0.4649
0.4649
17,513
-0.04(-7.02%)
Nov 22, 2023
0.5000
0.5030
0.4900
0.5000
7,647
+0.00(+0.00%)
Nov 21, 2023
0.4530
0.5000
0.4530
0.5000
22,942
-0.00(-0.52%)
Nov 20, 2023
0.4950
0.5050
0.4810
0.5026
38,432
+0.01(+2.55%)
Nov 17, 2023
0.4530
0.4901
0.4530
0.4901
78,200
+0.01(+2.10%)
Nov 16, 2023
0.4750
0.4800
0.4723
0.4800
5,500
-0.00(-0.48%)
Nov 15, 2023
0.4798
0.4940
0.4797
0.4823
50,063
+0.00(+0.15%)
Nov 14, 2023
0.4900
0.5100
0.4479
0.4816
57,044
+0.00(+0.23%)
Nov 13, 2023
0.4703
0.4932
0.4703
0.4805
14,735
-0.01(-1.23%)
Nov 10, 2023
0.5280
0.5300
0.4640
0.4865
61,082
-0.03(-6.44%)
Nov 09, 2023
0.5100
0.5325
0.5000
0.5200
24,454
+0.02(+3.79%)
Nov 08, 2023
0.5579
0.5579
0.5000
0.5010
10,164
-0.03(-5.47%)
Nov 07, 2023
0.5400
0.5515
0.5000
0.5300
25,974
-0.02(-2.93%)
Nov 06, 2023
0.5579
0.5579
0.5408
0.5460
28,460
+0.01(+2.02%)
Nov 03, 2023
0.5500
0.5500
0.5352
0.5352
12,050
-0.01(-1.07%)
Nov 02, 2023
0.5110
0.5579
0.5110
0.5410
9,159
-0.00(-0.02%)
Nov 01, 2023
0.5600
0.5600
0.5280
0.5411
23,205
-0.02(-3.12%)
Oct 31, 2023
0.4300
0.5670
0.4300
0.5585
148,128
+0.10(+21.28%)
Oct 30, 2023
0.4553
0.4770
0.4520
0.4605
43,073
+0.01(+2.79%)
Oct 27, 2023
0.4332
0.4480
0.4230
0.4480
40,940
+0.01(+3.15%)
Oct 26, 2023
0.4371
0.4371
0.4300
0.4343
7,742
+0.00(+0.16%)
Oct 25, 2023
0.3950
0.4400
0.3950
0.4336
28,526
+0.00(+0.51%)
Oct 24, 2023
0.4020
0.4400
0.4020
0.4314
8,522
+0.01(+2.71%)
Oct 23, 2023
0.4374
0.4376
0.4200
0.4200
22,886
-0.04(-8.70%)
Oct 20, 2023
0.4500
0.4690
0.4300
0.4600
45,502
+0.00(+0.00%)
Oct 19, 2023
0.4600
0.4638
0.4587
0.4600
10,623
-0.01(-1.60%)
Oct 18, 2023
0.4760
0.4760
0.4500
0.4675
19,653
-0.01(-1.79%)
Oct 17, 2023
0.4880
0.4900
0.4760
0.4760
20,600
-0.00(-0.21%)
Oct 16, 2023
0.4800
0.5000
0.4760
0.4770
57,227
-0.02(-4.18%)
Oct 13, 2023
0.4870
0.5000
0.4760
0.4978
16,355
+0.00(+0.22%)
Oct 12, 2023
0.5050
0.5050
0.4825
0.4967
40,573
-0.01(-1.25%)
Oct 11, 2023
0.5191
0.5191
0.5030
0.5030
9,672
-0.01(-2.61%)
Oct 10, 2023
0.5240
0.5240
0.4949
0.5165
12,604
+0.02(+3.11%)
Oct 09, 2023
0.4800
0.5240
0.4800
0.5009
6,420
-0.02(-3.39%)
Oct 06, 2023
0.5070
0.5200
0.5060
0.5185
12,050
+0.01(+1.81%)
Oct 05, 2023
0.5100
0.5180
0.4900
0.5093
29,885
+0.00(+0.85%)
Oct 04, 2023
0.5100
0.5300
0.5000
0.5050
20,815
-0.02(-3.99%)
Oct 03, 2023
0.5400
0.5400
0.5100
0.5260
10,064
-0.00(-0.75%)
Oct 02, 2023
0.5229
0.5680
0.5229
0.5300
30,098
+0.01(+1.92%)
Sep 29, 2023
0.5200
0.5480
0.5027
0.5200
20,425
+0.01(+1.68%)
Sep 28, 2023
0.5000
0.5200
0.5000
0.5114
19,214
-0.01(-2.78%)
Sep 27, 2023
0.5200
0.5300
0.5010
0.5260
41,297
-0.01(-1.22%)
Sep 26, 2023
0.5420
0.5700
0.5325
0.5325
39,725
-0.03(-4.91%)
Sep 25, 2023
0.5600
0.5700
0.5500
0.5600
57,673
-0.01(-1.75%)
Sep 22, 2023
0.5903
0.5903
0.5700
0.5700
24,865
-0.02(-2.98%)
Sep 21, 2023
0.5900
0.5970
0.5774
0.5875
33,300
+0.03(+5.38%)
Sep 20, 2023
0.5593
0.5803
0.5510
0.5575
11,800
-0.01(-0.98%)
Sep 19, 2023
0.5500
0.5630
0.5300
0.5630
27,798
-0.01(-0.93%)
Sep 18, 2023
0.6000
0.6000
0.5500
0.5683
12,267
+0.01(+1.10%)
Sep 15, 2023
0.5999
0.5999
0.5540
0.5621
22,208
-0.02(-3.44%)
Sep 14, 2023
0.5700
0.5821
0.5600
0.5821
2,114
+0.02(+3.95%)
Sep 13, 2023
0.5580
0.5632
0.5500
0.5600
43,573
-0.01(-1.39%)
Sep 12, 2023
0.5619
0.5700
0.5550
0.5679
56,963
+0.01(+1.59%)
Sep 11, 2023
0.5596
0.5734
0.5551
0.5590
21,759
-0.01(-1.76%)
Sep 08, 2023
0.5809
0.5809
0.5690
0.5690
8,012
+0.01(+1.14%)
Sep 07, 2023
0.5700
0.5800
0.5500
0.5626
44,910
-0.01(-0.90%)
Sep 06, 2023
0.5700
0.5800
0.5600
0.5677
11,940
-0.01(-2.12%)
Sep 05, 2023
0.5655
0.5800
0.5600
0.5800
50,885
-0.01(-1.39%)
Sep 01, 2023
0.5900
0.6100
0.5700
0.5882
44,096
-0.00(-0.31%)
Aug 31, 2023
0.6092
0.6128
0.5900
0.5900
7,383
-0.01(-1.40%)
Aug 30, 2023
0.6085
0.6115
0.5980
0.5984
9,300
-0.01(-0.93%)
Aug 29, 2023
0.6300
0.6300
0.5840
0.6040
13,265
+0.00(+0.78%)
Aug 28, 2023
0.5958
0.6110
0.5700
0.5993
24,211
+0.02(+4.23%)
Aug 25, 2023
0.5900
0.6088
0.5720
0.5750
54,873
-0.04(-7.05%)
Aug 24, 2023
0.6220
0.6220
0.5897
0.6186
24,631
-0.01(-1.87%)
Aug 23, 2023
0.6300
0.6304
0.5900
0.6304
48,333
+0.01(+2.11%)
Aug 22, 2023
0.6400
0.6494
0.6174
0.6174
14,027
-0.02(-3.53%)
Aug 21, 2023
0.6385
0.6461
0.6300
0.6400
14,840
+0.01(+2.01%)
Aug 18, 2023
0.6300
0.6500
0.6200
0.6274
12,600
+0.00(+0.06%)
Aug 17, 2023
0.6100
0.6300
0.6100
0.6270
15,547
-0.01(-1.31%)
Aug 16, 2023
0.6300
0.6500
0.6100
0.6353
31,820
-0.00(-0.70%)
Aug 15, 2023
0.6400
0.6460
0.6244
0.6398
31,290
-0.01(-1.57%)
Aug 14, 2023
0.6537
0.6537
0.6300
0.6500
21,544
-0.00(-0.15%)
Aug 11, 2023
0.6534
0.6830
0.6300
0.6510
52,277
-0.04(-5.38%)
Aug 10, 2023
0.6716
0.7100
0.6600
0.6880
60,806
+0.04(+5.47%)
Aug 09, 2023
0.6400
0.6590
0.6300
0.6523
16,135
+0.01(+1.92%)
Aug 08, 2023
0.6300
0.6490
0.6110
0.6400
38,536
-0.02(-3.29%)
Aug 07, 2023
0.6400
0.6960
0.6400
0.6618
5,612
+0.02(+3.41%)
Aug 04, 2023
0.6585
0.6822
0.6400
0.6400
34,286
-0.02(-3.25%)
Aug 03, 2023
0.6510
0.6668
0.6400
0.6615
44,723
+0.01(+1.05%)
Aug 02, 2023
0.6905
0.6905
0.6400
0.6546
112,397
-0.02(-3.37%)
Aug 01, 2023
0.6600
0.6980
0.6500
0.6774
40,774
+0.03(+4.41%)
Jul 31, 2023
0.6500
0.6700
0.6400
0.6488
70,719
-0.01(-1.70%)
Jul 28, 2023
0.6700
0.6930
0.6550
0.6600
81,532
-0.00(-0.71%)
Jul 27, 2023
0.7000
0.7098
0.6600
0.6647
98,264
-0.03(-4.61%)
Jul 26, 2023
0.7300
0.7500
0.6968
0.6968
58,479
-0.03(-4.30%)
Jul 25, 2023
0.7436
0.7830
0.7200
0.7281
56,076
-0.04(-5.03%)
Jul 24, 2023
0.8086
0.8200
0.7220
0.7667
54,347
-0.05(-5.76%)
Jul 21, 2023
0.7499
0.8136
0.7290
0.8136
15,999
+0.06(+8.48%)
Jul 20, 2023
0.7500
0.7608
0.7400
0.7500
53,010
+0.00(+0.13%)
Jul 19, 2023
0.7400
0.7520
0.7292
0.7490
75,119
+0.02(+2.81%)
Jul 18, 2023
0.7402
0.7482
0.7200
0.7285
34,940
-0.02(-2.40%)
Jul 17, 2023
0.7790
0.7790
0.7300
0.7464
51,883
-0.01(-0.96%)
Jul 14, 2023
0.7600
0.7600
0.7411
0.7536
82,530
-0.01(-0.87%)
Jul 13, 2023
0.7400
0.7730
0.7400
0.7602
91,713
+0.01(+0.69%)
Jul 12, 2023
0.7530
0.7660
0.7457
0.7550
20,296
+0.01(+0.67%)
Jul 11, 2023
0.7600
0.7660
0.7457
0.7500
55,012
-0.01(-1.09%)
Jul 10, 2023
0.7520
0.7800
0.7455
0.7583
141,758
+0.01(+1.01%)
Jul 07, 2023
0.7500
0.7590
0.7100
0.7507
177,637
+0.02(+2.14%)
Jul 06, 2023
0.7450
0.7700
0.7060
0.7350
81,191
-0.01(-1.61%)
Jul 05, 2023
0.7520
0.7660
0.7400
0.7470
126,620
+0.01(+1.40%)
Jul 03, 2023
0.7520
0.7520
0.7367
0.7367
2,714
-0.01(-1.77%)
Jun 30, 2023
0.7100
0.7500
0.7100
0.7500
11,448
+0.01(+1.35%)
Jun 29, 2023
0.7300
0.7418
0.7240
0.7400
41,573
+0.00(+0.00%)
Jun 28, 2023
0.7388
0.7510
0.7300
0.7400
10,955
-0.01(-0.91%)
Jun 27, 2023
0.7520
0.7520
0.7400
0.7468
30,344
+0.00(+0.24%)
Jun 26, 2023
0.7392
0.7520
0.7392
0.7450
20,405
+0.01(+0.68%)
Jun 23, 2023
0.7500
0.7500
0.7193
0.7400
52,329
+0.00(+0.01%)
Jun 22, 2023
0.7368
0.7490
0.7200
0.7399
39,317
-0.00(-0.28%)
Jun 21, 2023
0.7520
0.7520
0.7200
0.7420
23,410
+0.00(+0.16%)
Jun 20, 2023
0.7626
0.7626
0.7300
0.7408
64,967
-0.01(-1.23%)
Jun 16, 2023
0.9100
0.9100
0.7469
0.7500
187,520
-0.14(-15.73%)
Jun 15, 2023
0.8980
0.9100
0.8600
0.8900
18,770
-0.02(-1.77%)
Jun 14, 2023
0.8600
0.9060
0.8500
0.9060
17,366
+0.05(+5.35%)
Jun 13, 2023
0.8984
0.9112
0.8393
0.8600
37,403
-0.05(-5.60%)
Jun 12, 2023
0.9000
0.9400
0.8500
0.9110
55,499
+0.07(+7.81%)
Jun 09, 2023
0.9000
0.9430
0.8432
0.8450
86,202
-0.04(-4.81%)
Jun 08, 2023
0.9440
0.9580
0.8877
0.8877
72,783
-0.05(-5.54%)
Jun 07, 2023
0.9300
0.9590
0.9185
0.9398
40,050
+0.03(+3.29%)
Jun 06, 2023
0.8900
0.9400
0.8850
0.9099
99,337
+0.04(+4.79%)
Jun 05, 2023
0.8800
0.8840
0.8300
0.8683
27,212
+0.05(+5.65%)
Jun 02, 2023
0.8200
0.8219
0.7488
0.8219
44,467
+0.05(+6.05%)
Jun 01, 2023
0.7300
0.7933
0.7257
0.7750
22,058
+0.05(+6.27%)
May 31, 2023
0.7630
0.7700
0.7201
0.7293
14,245
-0.01(-1.45%)
May 30, 2023
0.7510
0.7580
0.7400
0.7400
34,718
-0.03(-4.03%)
May 26, 2023
0.7575
0.7752
0.7500
0.7711
7,664
+0.02(+2.28%)
May 25, 2023
0.7975
0.7975
0.7539
0.7539
13,118
+0.01(+1.19%)
May 24, 2023
0.7900
0.7900
0.7450
0.7450
12,020
-0.04(-5.26%)
May 23, 2023
0.7700
0.7923
0.7700
0.7864
4,371
+0.04(+4.85%)
May 22, 2023
0.8000
0.8000
0.7500
0.7500
16,215
-0.02(-2.01%)
May 19, 2023
0.7500
0.7654
0.7500
0.7654
3,600
+0.02(+2.05%)
May 18, 2023
0.7586
0.7800
0.7500
0.7500
22,200
-0.03(-3.85%)
May 17, 2023
0.7704
0.7800
0.7704
0.7800
1,010
+0.00(+0.00%)
May 16, 2023
0.7500
0.7800
0.7500
0.7800
7,956
+0.02(+2.63%)
May 15, 2023
0.7583
0.7765
0.7477
0.7600
18,000
-0.02(-1.99%)
May 12, 2023
0.8007
0.8007
0.7660
0.7754
8,697
-0.02(-2.47%)
May 11, 2023
0.7950
0.8100
0.7950
0.7950
27,434
+0.00(+0.34%)
May 10, 2023
0.8232
0.8712
0.7916
0.7923
26,353
-0.06(-6.61%)
May 09, 2023
0.9027
0.9027
0.8484
0.8484
30,797
-0.03(-3.92%)
May 08, 2023
0.8900
0.8952
0.8000
0.8830
33,222
-0.01(-0.56%)
May 05, 2023
0.8150
0.8910
0.8150
0.8880
16,302
+0.07(+8.96%)
May 04, 2023
0.8100
0.8178
0.7992
0.8150
22,999
+0.00(+0.04%)
May 03, 2023
0.8000
0.8343
0.7940
0.8147
80,647
+0.02(+2.09%)
May 02, 2023
0.7630
0.8000
0.7205
0.7980
64,481
+0.08(+10.88%)
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.