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
Hempacco Co., Inc. - Common Stock
(NQ:
HPCO
)
1.070
-0.060 (-5.31%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024
1.160
1.170
1.050
1.070
63,609
-0.06(-4.97%)
May 16, 2024
1.050
1.140
1.018
1.126
338,526
+0.10(+9.85%)
May 15, 2024
1.010
1.100
1.010
1.025
61,234
+0.01(+0.50%)
May 14, 2024
1.000
1.030
0.9800
1.020
79,110
+0.03(+3.02%)
May 13, 2024
0.9700
1.080
0.9301
0.9900
87,142
+0.05(+5.61%)
May 10, 2024
0.9499
0.9500
0.8752
0.9374
93,623
+0.01(+0.80%)
May 09, 2024
0.9500
0.9714
0.9250
0.9300
74,192
-0.04(-3.93%)
May 08, 2024
0.9800
0.9999
0.9416
0.9680
39,357
-0.01(-1.22%)
May 07, 2024
1.000
1.020
0.9401
0.9800
81,597
-0.01(-1.01%)
May 06, 2024
1.040
1.040
0.9900
0.9900
69,519
-0.02(-1.98%)
May 03, 2024
1.080
1.080
1.010
1.010
73,036
-0.04(-3.81%)
May 02, 2024
0.9900
1.060
0.9900
1.050
87,644
+0.05(+5.00%)
May 01, 2024
1.140
1.140
0.9910
1.000
243,696
-0.20(-16.67%)
Apr 30, 2024
1.100
1.240
0.9570
1.200
789,714
+0.20(+20.00%)
Apr 29, 2024
1.010
1.060
0.9620
1.000
73,660
+0.00(+0.00%)
Apr 26, 2024
1.000
1.030
0.9800
1.000
28,167
-0.02(-1.96%)
Apr 25, 2024
1.010
1.050
0.9800
1.020
17,791
-0.03(-2.86%)
Apr 24, 2024
1.030
1.090
0.9744
1.050
40,675
+0.05(+5.00%)
Apr 23, 2024
1.030
1.030
0.9558
1.000
36,029
+0.00(+0.00%)
Apr 22, 2024
1.100
1.100
0.9666
1.000
24,544
+0.00(+0.00%)
Apr 19, 2024
0.9900
1.060
0.9500
1.000
48,187
+0.03(+3.09%)
Apr 18, 2024
0.9600
1.040
0.9400
0.9700
35,736
-0.01(-1.02%)
Apr 17, 2024
0.9699
1.090
0.9316
0.9800
86,994
-0.02(-1.99%)
Apr 16, 2024
0.9800
1.050
0.9100
0.9999
176,357
+0.01(+1.06%)
Apr 15, 2024
1.230
1.540
0.9894
0.9894
1,064,959
-0.15(-13.21%)
Apr 12, 2024
1.190
1.210
1.130
1.140
55,363
-0.07(-5.79%)
Apr 11, 2024
1.190
1.240
1.150
1.210
41,554
+0.04(+3.42%)
Apr 10, 2024
1.340
1.340
1.120
1.170
100,711
-0.21(-15.22%)
Apr 09, 2024
1.240
1.450
1.240
1.380
163,210
+0.12(+9.96%)
Apr 08, 2024
1.310
1.310
1.230
1.255
87,879
-0.03(-2.25%)
Apr 05, 2024
1.360
1.390
1.230
1.284
189,074
-0.15(-10.53%)
Apr 04, 2024
1.500
1.890
1.432
1.435
779,471
-0.09(-6.21%)
Apr 03, 2024
1.420
1.580
1.400
1.530
128,238
+0.03(+2.00%)
Apr 02, 2024
1.540
1.628
1.470
1.500
48,274
-0.04(-2.60%)
Apr 01, 2024
1.710
1.710
1.540
1.540
30,318
-0.13(-7.78%)
Mar 28, 2024
1.660
1.750
1.610
1.670
52,660
+0.05(+3.09%)
Mar 27, 2024
1.590
1.700
1.550
1.620
56,128
-0.01(-0.61%)
Mar 26, 2024
1.780
1.780
1.570
1.630
199,142
-0.18(-9.94%)
Mar 25, 2024
2.050
2.050
1.730
1.810
123,703
-0.21(-10.40%)
Mar 22, 2024
2.240
2.380
1.860
2.020
759,144
-0.24(-10.62%)
Mar 21, 2024
2.390
2.480
2.200
2.260
161,101
-0.13(-5.44%)
Mar 20, 2024
2.640
2.665
2.230
2.390
162,709
-0.27(-10.15%)
Mar 19, 2024
2.740
2.900
2.510
2.660
414,527
-0.15(-5.34%)
Mar 18, 2024
2.340
2.865
2.310
2.810
601,271
+0.45(+19.07%)
Mar 15, 2024
2.430
2.550
2.110
2.360
240,222
-0.12(-4.84%)
Mar 14, 2024
2.610
3.182
2.460
2.480
742,539
-0.12(-4.62%)
Mar 13, 2024
2.180
2.878
2.160
2.600
349,504
+2.37(+1030.43%)
Mar 12, 2024
0.2000
0.3140
0.2000
0.2300
2,143,823
+0.02(+9.58%)
Mar 11, 2024
0.2079
0.2188
0.1940
0.2099
355,703
+0.01(+2.89%)
Mar 08, 2024
0.2150
0.2199
0.1990
0.2040
122,525
-0.01(-4.98%)
Mar 07, 2024
0.2320
0.2368
0.2058
0.2147
183,444
-0.02(-7.30%)
Mar 06, 2024
0.2318
0.2445
0.2302
0.2316
205,016
-0.01(-3.78%)
Mar 05, 2024
0.2548
0.2549
0.2205
0.2407
162,891
-0.01(-2.79%)
Mar 04, 2024
0.2572
0.2572
0.2340
0.2476
76,299
+0.00(+1.06%)
Mar 01, 2024
0.2500
0.2599
0.2400
0.2450
114,008
-0.00(-1.61%)
Feb 29, 2024
0.2483
0.2800
0.2483
0.2490
159,445
-0.01(-2.73%)
Feb 28, 2024
0.2540
0.2848
0.2312
0.2560
699,830
+0.02(+6.67%)
Feb 27, 2024
0.2504
0.2616
0.2350
0.2400
406,488
-0.01(-4.00%)
Feb 26, 2024
0.2600
0.2899
0.2500
0.2500
454,940
-0.01(-3.25%)
Feb 23, 2024
0.2700
0.2700
0.2575
0.2584
55,051
-0.01(-3.62%)
Feb 22, 2024
0.2781
0.2781
0.2530
0.2681
97,975
+0.01(+2.02%)
Feb 21, 2024
0.2771
0.2805
0.2600
0.2628
59,441
-0.01(-3.24%)
Feb 20, 2024
0.2511
0.2898
0.2470
0.2716
172,412
+0.01(+1.88%)
Feb 16, 2024
0.2802
0.2890
0.2651
0.2666
112,577
-0.01(-5.16%)
Feb 15, 2024
0.2750
0.2900
0.2546
0.2811
116,640
-0.00(-0.85%)
Feb 14, 2024
0.3066
0.3066
0.2605
0.2835
357,382
-0.00(-0.63%)
Feb 13, 2024
0.3000
0.3099
0.2815
0.2853
227,335
-0.02(-5.06%)
Feb 12, 2024
0.3100
0.3100
0.3000
0.3005
68,925
-0.01(-3.06%)
Feb 09, 2024
0.3046
0.3254
0.3000
0.3100
110,714
-0.00(-1.27%)
Feb 08, 2024
0.3210
0.3262
0.2872
0.3140
165,546
-0.00(-0.41%)
Feb 07, 2024
0.3400
0.3401
0.3148
0.3153
109,247
-0.03(-9.89%)
Feb 06, 2024
0.3400
0.3500
0.3300
0.3499
24,615
+0.00(+1.42%)
Feb 05, 2024
0.3301
0.3460
0.3300
0.3450
29,589
+0.01(+1.50%)
Feb 02, 2024
0.3416
0.3416
0.3200
0.3399
43,991
+0.00(+0.00%)
Feb 01, 2024
0.3399
0.3400
0.3331
0.3399
10,905
+0.01(+2.04%)
Jan 31, 2024
0.3400
0.3400
0.3250
0.3331
56,887
+0.00(+0.03%)
Jan 30, 2024
0.3400
0.3400
0.3101
0.3330
98,785
-0.01(-2.06%)
Jan 29, 2024
0.3392
0.3474
0.3300
0.3400
33,694
+0.01(+2.75%)
Jan 26, 2024
0.3495
0.3495
0.3299
0.3309
26,629
+0.00(+0.30%)
Jan 25, 2024
0.3293
0.3398
0.3200
0.3299
18,326
-0.00(-0.27%)
Jan 24, 2024
0.3200
0.3430
0.3201
0.3308
43,371
+0.00(+0.30%)
Jan 23, 2024
0.3280
0.3465
0.3280
0.3298
43,473
+0.00(+0.55%)
Jan 22, 2024
0.3406
0.3406
0.3201
0.3280
28,991
-0.01(-3.53%)
Jan 19, 2024
0.3400
0.3568
0.3366
0.3400
132,867
+0.01(+3.03%)
Jan 18, 2024
0.3300
0.3400
0.3171
0.3300
245,303
-0.00(-0.24%)
Jan 17, 2024
0.3980
0.3980
0.3302
0.3308
72,776
-0.04(-10.84%)
Jan 16, 2024
0.3500
0.4140
0.3390
0.3710
129,825
+0.02(+6.00%)
Jan 12, 2024
0.3549
0.3613
0.3339
0.3500
57,082
-0.00(-0.28%)
Jan 11, 2024
0.3757
0.3757
0.3500
0.3510
33,042
-0.02(-4.31%)
Jan 10, 2024
0.3780
0.4000
0.3600
0.3668
114,860
-0.00(-0.41%)
Jan 09, 2024
0.3575
0.3992
0.3519
0.3683
188,509
+0.03(+9.16%)
Jan 08, 2024
0.3680
0.3691
0.3320
0.3374
46,319
-0.02(-5.89%)
Jan 05, 2024
0.3750
0.3774
0.3504
0.3585
41,683
-0.02(-5.48%)
Jan 04, 2024
0.3783
0.4610
0.3495
0.3793
389,665
-0.01(-2.74%)
Jan 03, 2024
0.3400
0.3999
0.3390
0.3900
450,278
+0.05(+14.44%)
Jan 02, 2024
0.3450
0.3480
0.3317
0.3408
25,798
+0.00(+0.74%)
Dec 29, 2023
0.3500
0.3500
0.3227
0.3383
75,769
-0.01(-3.34%)
Dec 28, 2023
0.3200
0.3500
0.3200
0.3500
111,998
+0.02(+4.79%)
Dec 27, 2023
0.3200
0.3350
0.3200
0.3340
135,898
-0.00(-1.42%)
Dec 26, 2023
0.3422
0.3422
0.3241
0.3388
45,712
-0.00(-0.06%)
Dec 22, 2023
0.3216
0.3499
0.3199
0.3390
147,132
+0.00(+0.00%)
Dec 21, 2023
0.3250
0.3412
0.3210
0.3390
128,476
+0.01(+2.98%)
Dec 20, 2023
0.3400
0.3524
0.3200
0.3292
250,395
-0.03(-7.32%)
Dec 19, 2023
0.3800
0.3780
0.3400
0.3552
119,270
-0.00(-0.06%)
Dec 18, 2023
0.3400
0.3554
0.3300
0.3554
143,937
+0.01(+1.54%)
Dec 15, 2023
0.3501
0.3599
0.3220
0.3500
328,723
-0.01(-3.66%)
Dec 14, 2023
0.3396
0.3798
0.3350
0.3633
371,606
-0.00(-0.52%)
Dec 13, 2023
0.3500
0.3700
0.3491
0.3652
168,737
-0.01(-1.43%)
Dec 12, 2023
0.3685
0.3891
0.3400
0.3705
242,183
-0.03(-8.41%)
Dec 11, 2023
0.3396
0.4100
0.3151
0.4045
847,402
-0.01(-1.94%)
Dec 08, 2023
0.4200
0.4777
0.3319
0.4125
2,460,796
-0.07(-14.95%)
Dec 07, 2023
0.5209
0.5414
0.4150
0.4850
28,100,410
+0.15(+42.69%)
Dec 06, 2023
0.3400
0.3400
0.3210
0.3399
4,561,635
+0.00(+0.27%)
Dec 05, 2023
0.3222
0.3497
0.3210
0.3390
79,299
-0.01(-3.12%)
Dec 04, 2023
0.3500
0.3500
0.3197
0.3499
66,639
+0.02(+4.85%)
Dec 01, 2023
0.3385
0.3519
0.3337
0.3337
15,125
+0.00(+0.82%)
Nov 30, 2023
0.3400
0.3500
0.3095
0.3310
137,143
+0.00(+0.15%)
Nov 29, 2023
0.3530
0.3599
0.3302
0.3305
71,797
-0.03(-8.17%)
Nov 28, 2023
0.3139
0.3750
0.3139
0.3599
227,855
+0.03(+9.56%)
Nov 27, 2023
0.3600
0.3600
0.3200
0.3285
62,561
-0.04(-10.98%)
Nov 24, 2023
0.3300
0.3690
0.3290
0.3690
16,030
+0.03(+8.69%)
Nov 22, 2023
0.3300
0.3700
0.3149
0.3395
69,711
-0.01(-4.07%)
Nov 21, 2023
0.3756
0.3756
0.3250
0.3539
40,474
-0.00(-0.31%)
Nov 20, 2023
0.3810
0.3840
0.3501
0.3550
81,030
-0.03(-6.82%)
Nov 17, 2023
0.3900
0.3930
0.3499
0.3810
39,231
+0.01(+3.00%)
Nov 16, 2023
0.3717
0.3717
0.3502
0.3699
11,105
-0.00(-0.48%)
Nov 15, 2023
0.3900
0.4300
0.3574
0.3717
138,032
-0.03(-6.84%)
Nov 14, 2023
0.4000
0.4599
0.3590
0.3990
158,372
+0.02(+5.67%)
Nov 13, 2023
0.3900
0.4600
0.3700
0.3776
43,260
-0.02(-5.60%)
Nov 10, 2023
0.4400
0.4461
0.3750
0.4000
43,160
-0.01(-2.44%)
Nov 09, 2023
0.4300
0.4490
0.4095
0.4100
211,460
+0.00(+1.23%)
Nov 08, 2023
0.3900
0.4360
0.3848
0.4050
147,950
+0.02(+6.30%)
Nov 07, 2023
0.3600
0.3900
0.3600
0.3810
82,137
+0.02(+5.83%)
Nov 06, 2023
0.3800
0.3830
0.3400
0.3600
93,492
-0.00(-0.11%)
Nov 03, 2023
0.3600
0.3700
0.3512
0.3604
23,142
+0.00(+0.11%)
Nov 02, 2023
0.3131
0.3600
0.3131
0.3600
132,196
+0.03(+9.12%)
Nov 01, 2023
0.3500
0.3500
0.3000
0.3299
100,194
-0.01(-2.97%)
Oct 31, 2023
0.3600
0.3700
0.3360
0.3400
36,056
-0.02(-5.56%)
Oct 30, 2023
0.3500
0.3690
0.3311
0.3600
40,466
+0.00(+0.00%)
Oct 27, 2023
0.3400
0.3680
0.3350
0.3600
46,691
+0.00(+0.28%)
Oct 26, 2023
0.3623
0.3623
0.3250
0.3590
23,835
+0.01(+4.06%)
Oct 25, 2023
0.3500
0.3775
0.3400
0.3450
29,602
-0.01(-2.82%)
Oct 24, 2023
0.3605
0.3676
0.3500
0.3550
67,323
+0.00(+1.40%)
Oct 23, 2023
0.3492
0.3750
0.3410
0.3501
83,811
-0.02(-5.38%)
Oct 20, 2023
0.3400
0.3871
0.3400
0.3700
69,551
+0.01(+1.93%)
Oct 19, 2023
0.3573
0.3896
0.3238
0.3630
137,900
+0.01(+3.48%)
Oct 18, 2023
0.3566
0.3584
0.3100
0.3508
36,128
-0.00(-1.21%)
Oct 17, 2023
0.3250
0.3699
0.3200
0.3551
178,560
+0.04(+11.00%)
Oct 16, 2023
0.3400
0.3299
0.3136
0.3199
40,763
+0.00(+0.00%)
Oct 13, 2023
0.3111
0.3450
0.3111
0.3199
27,603
+0.01(+3.53%)
Oct 12, 2023
0.3210
0.3264
0.3010
0.3090
73,193
-0.01(-2.52%)
Oct 11, 2023
0.3449
0.3449
0.3170
0.3170
62,201
-0.03(-8.12%)
Oct 10, 2023
0.3400
0.3600
0.3300
0.3450
39,748
-0.02(-4.17%)
Oct 09, 2023
0.3700
0.3799
0.3001
0.3600
108,151
-0.01(-1.96%)
Oct 06, 2023
0.3550
0.3800
0.3550
0.3672
24,382
+0.00(+0.66%)
Oct 05, 2023
0.3650
0.3800
0.3601
0.3648
67,265
-0.00(-0.05%)
Oct 04, 2023
0.3650
0.3650
0.3500
0.3650
26,716
+0.00(+0.00%)
Oct 03, 2023
0.3500
0.3650
0.3200
0.3650
76,640
+0.01(+1.39%)
Oct 02, 2023
0.3684
0.3897
0.3600
0.3600
22,731
-0.02(-5.24%)
Sep 29, 2023
0.3800
0.4000
0.3700
0.3799
69,552
+0.01(+2.68%)
Sep 28, 2023
0.3700
0.4000
0.3611
0.3700
100,840
-0.00(-0.54%)
Sep 27, 2023
0.3800
0.3997
0.3625
0.3720
60,425
-0.02(-4.62%)
Sep 26, 2023
0.3900
0.3900
0.3695
0.3900
69,725
+0.01(+1.80%)
Sep 25, 2023
0.3650
0.3900
0.3799
0.3831
151,417
+0.02(+4.96%)
Sep 22, 2023
0.3600
0.3710
0.3550
0.3650
34,332
-0.01(-1.35%)
Sep 21, 2023
0.3700
0.3800
0.3500
0.3700
200,621
+0.01(+3.38%)
Sep 20, 2023
0.3900
0.3918
0.3521
0.3579
76,695
-0.03(-7.52%)
Sep 19, 2023
0.4100
0.4174
0.3800
0.3870
77,563
-0.03(-7.86%)
Sep 18, 2023
0.4462
0.4569
0.4200
0.4200
37,996
-0.04(-8.70%)
Sep 15, 2023
0.4500
0.4688
0.4100
0.4600
149,797
+0.00(+0.22%)
Sep 14, 2023
0.4316
0.4600
0.4200
0.4590
143,575
+0.01(+2.75%)
Sep 13, 2023
0.4110
0.4520
0.3928
0.4467
352,801
+0.03(+8.13%)
Sep 12, 2023
0.4556
0.4879
0.4056
0.4131
625,293
-0.03(-7.75%)
Sep 11, 2023
0.4000
0.4600
0.3850
0.4478
909,754
+0.06(+16.92%)
Sep 08, 2023
0.3900
0.4299
0.3701
0.3830
271,617
-0.00(-0.52%)
Sep 07, 2023
0.3812
0.3901
0.3650
0.3850
116,167
-0.01(-2.53%)
Sep 06, 2023
0.4000
0.4019
0.3720
0.3950
143,490
-0.01(-2.20%)
Sep 05, 2023
0.3899
0.4198
0.3626
0.4039
352,360
+0.02(+6.29%)
Sep 01, 2023
0.3750
0.3986
0.3600
0.3800
667,370
+0.04(+10.92%)
Aug 31, 2023
0.3764
0.4200
0.3400
0.3426
971,880
-0.05(-11.72%)
Aug 30, 2023
0.3188
0.3898
0.3000
0.3881
1,536,581
+0.07(+23.21%)
Aug 29, 2023
0.3198
0.3198
0.2805
0.3150
64,474
+0.01(+1.68%)
Aug 28, 2023
0.3000
0.3099
0.3000
0.3098
29,319
-0.00(-0.06%)
Aug 25, 2023
0.3050
0.3260
0.3010
0.3100
62,461
+0.00(+0.03%)
Aug 24, 2023
0.3200
0.3260
0.3061
0.3099
50,432
-0.01(-1.68%)
Aug 23, 2023
0.3348
0.3348
0.3127
0.3152
144,847
-0.01(-3.81%)
Aug 22, 2023
0.3232
0.3400
0.3157
0.3277
80,392
+0.01(+2.41%)
Aug 21, 2023
0.3350
0.3431
0.3126
0.3200
112,262
-0.02(-6.73%)
Aug 18, 2023
0.3340
0.3488
0.3300
0.3431
122,238
-0.01(-1.63%)
Aug 17, 2023
0.3400
0.3528
0.3340
0.3488
33,548
+0.00(+1.25%)
Aug 16, 2023
0.3400
0.3662
0.3257
0.3445
125,625
-0.00(-1.29%)
Aug 15, 2023
0.3538
0.3759
0.3200
0.3490
89,082
-0.02(-5.16%)
Aug 14, 2023
0.3700
0.3880
0.3505
0.3680
247,445
-0.01(-3.13%)
Aug 11, 2023
0.3890
0.3890
0.3008
0.3799
183,437
-0.02(-5.00%)
Aug 10, 2023
0.4000
0.4000
0.3801
0.3999
42,132
-0.00(-1.11%)
Aug 09, 2023
0.4141
0.4295
0.3900
0.4044
81,662
-0.00(-0.88%)
Aug 08, 2023
0.3900
0.4201
0.3800
0.4080
293,377
+0.02(+4.64%)
Aug 07, 2023
0.3900
0.3930
0.3738
0.3899
142,357
-0.00(-1.02%)
Aug 04, 2023
0.3844
0.4000
0.3831
0.3939
94,177
+0.00(+0.77%)
Aug 03, 2023
0.3900
0.3990
0.3781
0.3909
130,132
-0.00(-0.41%)
Aug 02, 2023
0.3825
0.4000
0.3779
0.3925
175,783
+0.00(+0.44%)
Aug 01, 2023
0.3990
0.3999
0.3900
0.3908
104,278
-0.00(-0.31%)
Jul 31, 2023
0.4100
0.4145
0.3901
0.3920
162,329
-0.00(-0.76%)
Jul 28, 2023
0.3948
0.4100
0.3810
0.3950
209,991
+0.00(+0.84%)
Jul 27, 2023
0.4000
0.4298
0.3805
0.3917
783,518
-0.00(-0.18%)
Jul 26, 2023
0.4000
0.4150
0.3801
0.3924
401,452
+0.01(+2.99%)
Jul 25, 2023
0.4300
0.4343
0.3671
0.3810
224,366
-0.04(-9.39%)
Jul 24, 2023
0.4700
0.4854
0.4100
0.4205
326,973
-0.05(-11.49%)
Jul 21, 2023
0.4884
0.5040
0.4580
0.4751
251,606
-0.02(-3.45%)
Jul 20, 2023
0.5000
0.5379
0.4801
0.4921
383,858
-0.03(-5.91%)
Jul 19, 2023
0.5320
0.5590
0.4720
0.5230
705,535
-0.02(-3.15%)
Jul 18, 2023
0.4002
0.5970
0.3920
0.5400
3,331,255
+0.14(+35.81%)
Jul 17, 2023
0.4000
0.4004
0.3900
0.3976
114,482
+0.00(+1.25%)
Jul 14, 2023
0.4000
0.4100
0.3900
0.3927
43,774
-0.01(-1.83%)
Jul 13, 2023
0.4000
0.4100
0.3920
0.4000
228,939
-0.00(-0.25%)
Jul 12, 2023
0.4000
0.4100
0.3977
0.4010
140,076
+0.00(+0.28%)
Jul 11, 2023
0.4000
0.4098
0.3921
0.3999
152,555
+0.01(+2.07%)
Jul 10, 2023
0.4000
0.3980
0.3706
0.3918
104,636
-0.01(-2.05%)
Jul 07, 2023
0.4000
0.4198
0.3943
0.4000
85,035
-0.01(-2.44%)
Jul 06, 2023
0.4100
0.4123
0.3926
0.4100
235,611
-0.01(-2.38%)
Jul 05, 2023
0.4100
0.4399
0.3961
0.4200
327,377
+0.02(+3.73%)
Jul 03, 2023
0.4000
0.4099
0.3900
0.4049
46,066
+0.01(+3.85%)
Jun 30, 2023
0.3910
0.4008
0.3650
0.3899
87,734
-0.01(-2.28%)
Jun 29, 2023
0.4011
0.4211
0.3851
0.3990
103,957
-0.00(-0.82%)
Jun 28, 2023
0.4200
0.4242
0.4020
0.4023
74,094
-0.02(-3.76%)
Jun 27, 2023
0.4173
0.4399
0.4100
0.4180
51,539
+0.01(+1.95%)
Jun 26, 2023
0.4204
0.4391
0.4021
0.4100
67,858
-0.03(-6.80%)
Jun 23, 2023
0.4300
0.4400
0.4115
0.4399
97,960
+0.02(+4.74%)
Jun 22, 2023
0.4200
0.4307
0.4111
0.4200
37,952
+0.01(+2.09%)
Jun 21, 2023
0.4385
0.4400
0.4114
0.4114
192,919
-0.01(-2.63%)
Jun 20, 2023
0.4600
0.4650
0.4111
0.4225
313,299
-0.03(-5.69%)
Jun 16, 2023
0.4600
0.4799
0.4411
0.4480
709,616
-0.01(-1.37%)
Jun 15, 2023
0.4615
0.4849
0.4500
0.4542
181,911
-0.02(-3.67%)
Jun 14, 2023
0.4711
0.4990
0.4700
0.4715
143,838
-0.01(-1.98%)
Jun 13, 2023
0.5000
0.5000
0.4656
0.4810
287,078
-0.02(-3.80%)
Jun 12, 2023
0.4920
0.5000
0.4715
0.5000
66,044
+0.01(+1.21%)
Jun 09, 2023
0.5025
0.5200
0.4801
0.4940
57,671
-0.02(-3.98%)
Jun 08, 2023
0.5400
0.5386
0.5050
0.5145
45,273
-0.01(-2.78%)
Jun 07, 2023
0.4921
0.5299
0.4901
0.5292
84,518
+0.03(+5.86%)
Jun 06, 2023
0.4999
0.5005
0.4705
0.4999
133,512
+0.00(+0.99%)
Jun 05, 2023
0.4890
0.5071
0.4700
0.4950
136,504
+0.01(+2.46%)
Jun 02, 2023
0.4900
0.4997
0.4822
0.4831
113,563
-0.02(-3.38%)
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.