Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: YORKF )

0.0892 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2024 0.0749 0 +0.02(+48.91%)
Apr 25, 2024 0.0503 0 -0.00(-8.71%)
Apr 24, 2024 0.0551 0.0551 0.0551 0.0551 22,500 -0.02(-29.72%)
Apr 23, 2024 0.0784 0.0784 0.0784 0.0784 22,500 +0.00(+0.13%)
Apr 22, 2024 0.0729 0.0783 0.0729 0.0783 75,000 +0.00(+2.62%)
Apr 18, 2024 0.0763 84 -0.01(-10.76%)
Apr 15, 2024 0.0855 0 +0.03(+55.45%)
Apr 08, 2024 0.0550 0 +0.00(+9.78%)
Apr 05, 2024 0.0752 0.0752 0.0501 0.0501 17,500 -0.02(-29.44%)
Apr 04, 2024 0.0710 0.0710 0.0710 0.0710 500 +0.01(+9.74%)
Apr 01, 2024 0.0647 0 -0.01(-11.37%)
Mar 26, 2024 0.0730 0 -0.00(-0.95%)
Mar 25, 2024 0.0700 0.0737 0.0700 0.0737 1,258 -0.00(-0.27%)
Mar 21, 2024 0.0739 0 +0.01(+14.75%)
Mar 18, 2024 0.0644 0 -0.01(-16.25%)
Mar 14, 2024 0.0769 0 -0.00(-1.54%)
Mar 13, 2024 0.0781 0.0781 0.0728 0.0781 1,036 -0.00(-1.76%)
Mar 12, 2024 0.0795 0.0795 0.0795 0.0795 30,010 +0.01(+15.89%)
Mar 11, 2024 0.0686 0.0686 0.0686 0.0686 1,000 +0.00(+2.39%)
Mar 08, 2024 0.0615 0.0670 0.0615 0.0670 16,000 +0.00(+6.01%)
Mar 07, 2024 0.0632 0.0632 0.0632 0.0632 1,065 -0.00(-4.53%)
Mar 06, 2024 0.0628 0.0662 0.0628 0.0662 31,000 +0.01(+8.70%)
Mar 05, 2024 0.0578 0.0609 0.0543 0.0609 51,550 +0.00(+5.91%)
Mar 04, 2024 0.0568 0.0589 0.0538 0.0575 9,423 +0.00(+7.48%)
Mar 01, 2024 0.0501 0.0535 0.0501 0.0535 5,100 +0.00(+6.57%)
Feb 29, 2024 0.0535 0.0560 0.0502 0.0502 5,320 -0.01(-12.85%)
Feb 27, 2024 0.0576 20 +0.00(+3.78%)
Feb 26, 2024 0.0501 0.0591 0.0501 0.0555 10,890 -0.00(-0.18%)
Feb 22, 2024 0.0556 0 -0.00(-7.33%)
Feb 20, 2024 0.0600 0 +0.00(+1.01%)
Feb 16, 2024 0.0594 0.0594 0.0594 0.0594 1,010 -0.00(-2.94%)
Feb 15, 2024 0.0645 0.0650 0.0593 0.0612 47,562 -0.00(-2.55%)
Feb 13, 2024 0.0628 0 -0.01(-8.59%)
Feb 12, 2024 0.0700 0.0706 0.0650 0.0687 46,450 -0.01(-14.23%)
Feb 09, 2024 0.0801 0.0801 0.0801 0.0801 1,301 +0.01(+13.46%)
Feb 08, 2024 0.0798 0.0798 0.0706 0.0706 19,234 -0.00(-4.98%)
Feb 07, 2024 0.0743 0.0743 0.0743 0.0743 2,607 -0.01(-10.48%)
Feb 06, 2024 0.0831 0.0831 0.0830 0.0830 28,800 +0.01(+9.50%)
Feb 05, 2024 0.0800 0.0800 0.0758 0.0758 16,100 +0.01(+17.34%)
Feb 01, 2024 0.0646 20 +0.00(+5.04%)
Jan 29, 2024 0.0615 0 +0.00(+0.00%)
Jan 26, 2024 0.0660 0.0660 0.0615 0.0615 1,583 +0.00(+0.00%)
Jan 25, 2024 0.0615 0.0615 0.0615 0.0615 2,000 -0.01(-7.52%)
Jan 24, 2024 0.0668 0.0720 0.0665 0.0665 6,000 -0.01(-8.28%)
Jan 23, 2024 0.0725 0.0725 0.0725 0.0725 2,500 +0.00(+4.47%)
Jan 22, 2024 0.0694 0.0694 0.0694 0.0694 4,000 -0.00(-3.34%)
Jan 19, 2024 0.0718 0.0718 0.0718 0.0718 565 -0.00(-0.83%)
Jan 18, 2024 0.0724 0.0724 0.0724 0.0724 202 -0.01(-6.70%)
Jan 17, 2024 0.0739 0.0776 0.0739 0.0776 112,000 +0.00(+4.58%)
Jan 16, 2024 0.0742 0.0742 0.0742 0.0742 54,691 -0.02(-17.56%)
Jan 12, 2024 0.0712 0.0933 0.0712 0.0900 94,551 -0.01(-10.00%)
Jan 11, 2024 0.0710 0.1000 0.0710 0.1000 197,700 +0.02(+30.38%)
Jan 10, 2024 0.0728 0.0767 0.0728 0.0767 3,050 +0.00(+4.35%)
Jan 09, 2024 0.0735 0.0735 0.0735 0.0735 100 +0.01(+19.32%)
Jan 08, 2024 0.0616 0.0616 0.0616 0.0616 5,020 -0.01(-8.61%)
Jan 05, 2024 0.0674 0.0674 0.0674 0.0674 10,000 +0.00(+0.75%)
Jan 04, 2024 0.0669 0.0669 0.0669 0.0669 6,750 -0.00(-6.30%)
Jan 02, 2024 0.0714 6,750 +0.00(+4.85%)
Dec 29, 2023 0.0645 0.0681 0.0645 0.0681 18,000 +0.01(+8.96%)
Dec 27, 2023 0.0625 0 +0.00(+1.63%)
Dec 26, 2023 0.0481 0.0615 0.0481 0.0615 4,507 -0.00(-5.38%)
Dec 22, 2023 0.0650 0.0650 0.0650 0.0650 5,100 -0.01(-7.14%)
Dec 21, 2023 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-2.64%)
Dec 20, 2023 0.0700 0.0719 0.0700 0.0719 800 +0.01(+10.62%)
Dec 19, 2023 0.0603 0.0650 0.0603 0.0650 6,059 -0.01(-8.32%)
Dec 14, 2023 0.0709 0 +0.01(+8.91%)
Dec 13, 2023 0.0651 0.0651 0.0614 0.0651 118,000 -0.00(-4.26%)
Dec 12, 2023 0.0680 0.0680 0.0680 0.0680 5,100 -0.01(-12.03%)
Dec 11, 2023 0.0794 0.0794 0.0773 0.0773 5,100 -0.00(-4.45%)
Dec 08, 2023 0.0809 0.0830 0.0809 0.0809 51,450 +0.00(+0.00%)
Dec 07, 2023 0.0820 0.0820 0.0809 0.0809 83,941 +0.00(+2.28%)
Dec 06, 2023 0.0791 0.0791 0.0791 0.0791 1,000 -0.00(-2.47%)
Dec 05, 2023 0.0811 0.0811 0.0811 0.0811 5,836 -0.00(-1.58%)
Dec 04, 2023 0.0824 0.0824 0.0824 0.0824 300 +0.01(+14.44%)
Dec 01, 2023 0.0740 0.0788 0.0720 0.0720 4,013 +0.02(+50.94%)
Nov 30, 2023 0.0477 0.0477 0.0477 0.0477 797 -0.03(-39.70%)
Nov 29, 2023 0.0791 0.0791 0.0791 0.0791 1,000 -0.00(-1.12%)
Nov 27, 2023 0.0800 0 -0.00(-0.12%)
Nov 21, 2023 0.0801 0 +0.00(+0.00%)
Nov 20, 2023 0.0765 0.0999 0.0765 0.0801 6,103 +0.00(+4.84%)
Nov 17, 2023 0.0764 0.0800 0.0764 0.0764 975 +0.00(+0.26%)
Nov 16, 2023 0.0764 0.0764 0.0762 0.0762 107,000 +0.00(+0.40%)
Nov 15, 2023 0.0800 0.0800 0.0550 0.0759 28,029 -0.02(-24.02%)
Nov 14, 2023 0.0657 0.0999 0.0656 0.0999 30,855 +0.03(+37.98%)
Nov 10, 2023 0.0724 0 -0.00(-4.99%)
Nov 09, 2023 0.0762 0.0762 0.0762 0.0762 500 +0.00(+5.10%)
Nov 08, 2023 0.0726 0.0726 0.0527 0.0725 2,660 -0.00(-0.14%)
Nov 07, 2023 0.0726 0.0726 0.0726 0.0726 10,000 -0.00(-0.68%)
Nov 06, 2023 0.0800 0.0800 0.0731 0.0731 44,435 -0.01(-8.40%)
Nov 02, 2023 0.0798 0 -0.01(-9.22%)
Nov 01, 2023 0.0650 0.0879 0.0650 0.0879 62,480 +0.01(+6.03%)
Oct 31, 2023 0.0500 0.0829 0.0500 0.0829 2,066 -0.00(-4.49%)
Oct 27, 2023 0.0868 0 -0.05(-38.22%)
Oct 26, 2023 0.0832 0.1405 0.0832 0.1405 900 +0.06(+83.66%)
Oct 23, 2023 0.0765 0 -0.00(-5.09%)
Oct 20, 2023 0.0806 0.0806 0.0806 0.0806 3,000 +0.02(+37.78%)
Oct 18, 2023 0.0585 0 -0.01(-11.50%)
Oct 16, 2023 0.0661 0 -0.00(-1.34%)
Oct 12, 2023 0.0670 0 -0.01(-8.84%)
Oct 11, 2023 0.0735 0.0735 0.0735 0.0735 10,094 +0.00(+3.52%)
Oct 10, 2023 0.0710 0.0710 0.0710 0.0710 2,540 +0.00(+0.00%)
Oct 09, 2023 0.0710 0.0710 0.0710 0.0710 190 -0.01(-7.79%)
Sep 28, 2023 0.0770 0 -0.01(-8.11%)
Sep 27, 2023 0.0800 0.0838 0.0700 0.0838 8,170 +0.02(+29.92%)
Sep 26, 2023 0.0645 0.0645 0.0645 0.0645 1,000 -0.03(-30.50%)
Sep 25, 2023 0.0928 0.0928 0.0928 0.0928 1,300 +0.00(+4.27%)
Sep 22, 2023 0.0965 0.0965 0.0890 0.0890 11,300 -0.01(-14.34%)
Sep 21, 2023 0.1039 0.1039 0.1039 0.1039 500 +0.01(+15.44%)
Sep 19, 2023 0.0900 0 +0.03(+40.62%)
Sep 14, 2023 0.0640 100 -0.04(-36.00%)
Sep 13, 2023 0.1000 0.1000 0.1000 0.1000 2,900 -0.01(-6.54%)
Sep 12, 2023 0.1060 0.1208 0.1060 0.1070 10,569 -0.01(-6.30%)
Sep 11, 2023 0.1142 0.1142 0.1142 0.1142 5,000 +0.01(+14.20%)
Sep 08, 2023 0.1000 0.1000 0.1000 0.1000 280 +0.00(+0.00%)
Sep 05, 2023 0.1000 4,740 -0.01(-9.26%)
Sep 01, 2023 0.1028 0.1102 0.1000 0.1102 985 +0.00(+3.38%)
Aug 29, 2023 0.1066 0 -0.01(-6.49%)
Aug 28, 2023 0.1140 0.1140 0.1140 0.1140 1,070 +0.00(+3.64%)
Aug 24, 2023 0.1100 1 +0.00(+0.00%)
Aug 23, 2023 0.1433 0.1433 0.1100 0.1100 2,622 +0.05(+71.88%)
Aug 22, 2023 0.0640 0.0640 0.0640 0.0640 1,150 -0.05(-45.81%)
Aug 21, 2023 0.0510 0.1181 0.0510 0.1181 17,179 -0.05(-29.15%)
Aug 17, 2023 0.1667 0 +0.06(+60.60%)
Aug 15, 2023 0.1038 0 -0.01(-4.77%)
Aug 11, 2023 0.1090 0 +0.01(+9.00%)
Aug 10, 2023 0.1590 0.1590 0.1000 0.1000 50,311 -0.09(-46.95%)
Aug 09, 2023 0.1885 0.1885 0.1885 0.1885 3,081 -0.00(-0.79%)
Aug 07, 2023 0.1900 0 +0.05(+31.03%)
Aug 04, 2023 0.1170 0.1450 0.1125 0.1450 51,461 +0.02(+20.83%)
Aug 03, 2023 0.1200 0.1200 0.1200 0.1200 31,000 +0.00(+0.08%)
Aug 02, 2023 0.1163 0.1199 0.1163 0.1199 4,000 -0.00(-3.62%)
Aug 01, 2023 0.1126 0.1244 0.1040 0.1244 4,790 +0.02(+19.62%)
Jul 31, 2023 0.1062 0.1062 0.1040 0.1040 2,300 +0.00(+0.00%)
Jul 28, 2023 0.1040 0.1800 0.1040 0.1040 18,138 -0.10(-48.31%)
Jul 27, 2023 0.1580 0.2012 0.1580 0.2012 734 +0.09(+85.27%)
Jul 26, 2023 0.1040 0.1200 0.1040 0.1086 22,850 -0.05(-33.17%)
Jul 25, 2023 0.1151 0.1625 0.1041 0.1625 47,358 +0.01(+3.37%)
Jul 24, 2023 0.1120 0.2368 0.1120 0.1572 1,214 +0.03(+25.86%)
Jul 21, 2023 0.1249 0.1249 0.1000 0.1249 6,024 +0.00(+0.16%)
Jul 20, 2023 0.1247 0.1247 0.1247 0.1247 250 -0.00(-3.41%)
Jul 19, 2023 0.1300 0.1300 0.1291 0.1291 5,298 +0.00(+3.53%)
Jul 18, 2023 0.1247 0.1300 0.1247 0.1247 1,200 -0.01(-6.94%)
Jul 17, 2023 0.1583 0.1583 0.1340 0.1340 10,500 +0.01(+4.20%)
Jul 14, 2023 0.1324 0.1324 0.1286 0.1286 1,307 -0.00(-0.77%)
Jul 13, 2023 0.1296 0.1296 0.1256 0.1296 6,400 -0.01(-5.26%)
Jul 12, 2023 0.1368 0.1368 0.1120 0.1368 6,000 -0.06(-31.60%)
Jul 11, 2023 0.1307 0.2000 0.1307 0.2000 3,200 +0.06(+42.45%)
Jul 10, 2023 0.2200 0.2200 0.1404 0.1404 4,000 -0.01(-6.52%)
Jul 03, 2023 0.1502 0 +0.04(+34.11%)
Jun 29, 2023 0.1120 0 -0.00(-2.61%)
Jun 28, 2023 0.1246 0.1321 0.1150 0.1150 4,461 -0.02(-14.24%)
Jun 27, 2023 0.1400 0.1400 0.1341 0.1341 13,600 -0.00(-2.05%)
Jun 26, 2023 0.1640 0.1640 0.1243 0.1369 10,500 +0.01(+9.70%)
Jun 23, 2023 0.1248 0.1248 0.1248 0.1248 10,000 +0.00(+1.46%)
Jun 22, 2023 0.1230 0.1230 0.1230 0.1230 9,932 -0.01(-8.89%)
Jun 21, 2023 0.1230 0.1350 0.1230 0.1350 10,118 -0.00(-0.74%)
Jun 20, 2023 0.1900 0.1900 0.1360 0.1360 200 -0.00(-3.13%)
Jun 16, 2023 0.1476 0.1476 0.0975 0.1404 11,955 -0.01(-7.14%)
Jun 15, 2023 0.2336 0.2336 0.1510 0.1512 3,060 -0.13(-46.00%)
May 08, 2023 0.2770 0.2846 0.2770 0.2800 6,281 -0.04(-12.34%)
May 05, 2023 0.3194 0.3194 0.3194 0.3194 1,342 -0.00(-0.19%)
May 04, 2023 0.3211 0.3211 0.3200 0.3200 2,700 -0.01(-4.19%)
May 03, 2023 0.3340 0.3340 0.3340 0.3340 2,900 +0.00(+0.03%)
May 02, 2023 0.3642 0.3642 0.3339 0.3339 51,000 -0.03(-8.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.