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
(TSV:
FIND
)
0.3150
+0.0100 (+3.28%)
Streaming Delayed Price
Updated: 3:58 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
0.3000
0.3200
0.3000
0.3150
215,114
+0.01(+3.28%)
May 16, 2024
0.3100
0.3100
0.3000
0.3050
148,793
-0.01(-1.61%)
May 15, 2024
0.3100
0.3100
0.3050
0.3100
65,690
+0.01(+1.64%)
May 14, 2024
0.3300
0.3300
0.3050
0.3050
196,390
-0.02(-4.69%)
May 13, 2024
0.3200
0.3350
0.3200
0.3200
188,509
+0.01(+3.23%)
May 10, 2024
0.3350
0.3350
0.3000
0.3100
218,657
-0.01(-3.13%)
May 09, 2024
0.3300
0.3350
0.3200
0.3200
127,347
+0.00(+0.00%)
May 08, 2024
0.3350
0.3350
0.3200
0.3200
106,355
+0.00(+0.00%)
May 07, 2024
0.3250
0.3400
0.3150
0.3200
134,319
+0.01(+1.59%)
May 06, 2024
0.3200
0.3300
0.3150
0.3150
111,663
+0.00(+0.00%)
May 03, 2024
0.3250
0.3300
0.3150
0.3150
95,250
-0.02(-5.97%)
May 02, 2024
0.3150
0.3400
0.3100
0.3350
184,690
+0.02(+6.35%)
May 01, 2024
0.3300
0.3300
0.3150
0.3150
149,764
+0.00(+0.00%)
Apr 30, 2024
0.3250
0.3300
0.3150
0.3150
128,517
-0.02(-4.55%)
Apr 29, 2024
0.3300
0.3350
0.3200
0.3300
197,567
+0.01(+1.54%)
Apr 26, 2024
0.3500
0.3600
0.3250
0.3250
845,926
-0.02(-5.80%)
Apr 25, 2024
0.3500
0.3550
0.3450
0.3450
220,503
-0.01(-2.82%)
Apr 24, 2024
0.3550
0.3550
0.3250
0.3550
165,509
+0.01(+1.43%)
Apr 23, 2024
0.3500
0.3650
0.3450
0.3500
87,825
+0.00(+0.00%)
Apr 22, 2024
0.3700
0.3700
0.3450
0.3500
92,130
-0.01(-1.41%)
Apr 19, 2024
0.3450
0.3700
0.3450
0.3550
31,558
+0.00(+0.00%)
Apr 18, 2024
0.3500
0.3600
0.3400
0.3550
382,129
+0.01(+1.43%)
Apr 17, 2024
0.3450
0.3550
0.3400
0.3500
151,933
+0.00(+0.00%)
Apr 16, 2024
0.3500
0.3550
0.3400
0.3500
223,045
+0.00(+0.00%)
Apr 15, 2024
0.3750
0.3750
0.3350
0.3500
180,409
+0.00(+0.00%)
Apr 12, 2024
0.3800
0.3900
0.3500
0.3500
142,789
-0.03(-7.89%)
Apr 11, 2024
0.3500
0.3850
0.3400
0.3800
204,373
+0.03(+8.57%)
Apr 10, 2024
0.3350
0.3550
0.3350
0.3500
85,753
+0.01(+2.94%)
Apr 09, 2024
0.3650
0.3650
0.3400
0.3400
176,530
-0.01(-2.86%)
Apr 08, 2024
0.3700
0.3950
0.3400
0.3500
401,449
-0.03(-7.89%)
Apr 05, 2024
0.3500
0.3800
0.3500
0.3800
116,964
+0.03(+8.57%)
Apr 04, 2024
0.3850
0.3850
0.3400
0.3500
321,694
-0.03(-6.67%)
Apr 03, 2024
0.3500
0.3900
0.3500
0.3750
205,621
+0.03(+7.14%)
Apr 02, 2024
0.3550
0.3700
0.3300
0.3500
334,655
+0.01(+1.45%)
Apr 01, 2024
0.3500
0.3600
0.3350
0.3450
98,248
-0.01(-1.43%)
Mar 28, 2024
0.3500
0
+0.02(+7.69%)
Mar 27, 2024
0.3150
0.3300
0.3100
0.3250
390,677
+0.01(+3.17%)
Mar 26, 2024
0.3100
0.3150
0.3050
0.3150
279,974
+0.01(+3.28%)
Mar 25, 2024
0.3150
0.3150
0.3030
0.3050
302,947
-0.01(-3.17%)
Mar 22, 2024
0.3300
0.3350
0.3150
0.3150
134,173
-0.02(-5.97%)
Mar 21, 2024
0.3200
0.3400
0.3050
0.3350
504,798
+0.03(+8.06%)
Mar 20, 2024
0.3050
0.3300
0.3000
0.3100
875,668
+0.00(+0.00%)
Mar 19, 2024
0.2900
0.3100
0.2900
0.3100
105,789
+0.02(+5.08%)
Mar 18, 2024
0.2950
0.3250
0.2950
0.2950
1,380,360
+0.00(+0.00%)
Mar 15, 2024
0.3050
0.3050
0.2950
0.2950
499,498
-0.01(-1.67%)
Mar 14, 2024
0.3100
0.3100
0.2900
0.3000
533,326
-0.01(-3.23%)
Mar 13, 2024
0.3300
0.3450
0.3050
0.3100
461,198
-0.01(-3.13%)
Mar 12, 2024
0.3300
0.3350
0.3150
0.3200
326,831
-0.01(-1.54%)
Mar 11, 2024
0.3150
0.3250
0.3050
0.3250
445,376
+0.01(+3.17%)
Mar 08, 2024
0.3300
0.3300
0.3100
0.3150
443,869
-0.02(-4.55%)
Mar 07, 2024
0.3100
0.3300
0.3100
0.3300
532,478
+0.02(+6.45%)
Mar 06, 2024
0.3100
0.3150
0.3050
0.3100
96,325
+0.01(+1.64%)
Mar 05, 2024
0.3100
0.3200
0.3000
0.3050
341,011
+0.01(+1.67%)
Mar 04, 2024
0.3450
0.3450
0.3000
0.3000
789,987
-0.04(-11.76%)
Mar 01, 2024
0.3200
0.3400
0.3150
0.3400
495,109
+0.03(+9.68%)
Feb 29, 2024
0.3300
0.3300
0.3100
0.3100
518,695
-0.02(-4.62%)
Feb 28, 2024
0.3350
0.3550
0.3250
0.3250
360,910
+0.00(+0.00%)
Feb 27, 2024
0.3300
0.3350
0.3200
0.3250
1,150,741
+0.00(+0.00%)
Feb 26, 2024
0.3300
0.3300
0.3200
0.3250
367,642
+0.00(+0.00%)
Feb 23, 2024
0.3300
0.3300
0.3250
0.3250
190,425
-0.01(-1.52%)
Feb 22, 2024
0.3400
0.3400
0.3250
0.3300
365,923
-0.01(-2.94%)
Feb 21, 2024
0.3500
0.3600
0.3300
0.3400
1,228,712
+0.01(+1.49%)
Feb 20, 2024
0.3600
0.3600
0.3350
0.3350
482,331
-0.03(-8.22%)
Feb 16, 2024
0.3650
0
-0.02(-5.19%)
Feb 15, 2024
0.3950
0.3950
0.3750
0.3850
178,929
-0.01(-1.28%)
Feb 14, 2024
0.4100
0.4100
0.3900
0.3900
162,684
-0.01(-2.01%)
Feb 13, 2024
0.4350
0.4350
0.3900
0.3980
262,983
-0.01(-2.93%)
Feb 12, 2024
0.4400
0.4400
0.4100
0.4100
118,107
-0.02(-3.53%)
Feb 09, 2024
0.4150
0.4430
0.4150
0.4250
227,901
-0.01(-2.30%)
Feb 08, 2024
0.4700
0.4700
0.4300
0.4350
310,524
-0.03(-6.45%)
Feb 07, 2024
0.4850
0.4850
0.4600
0.4650
102,763
+0.02(+3.33%)
Feb 06, 2024
0.4850
0.4850
0.4500
0.4500
71,707
-0.03(-6.25%)
Feb 05, 2024
0.4800
0.4800
0.4550
0.4800
129,470
+0.01(+1.05%)
Feb 02, 2024
0.4800
0.4900
0.4700
0.4750
362,351
-0.01(-1.04%)
Feb 01, 2024
0.4700
0.5000
0.4700
0.4800
271,936
+0.02(+4.35%)
Jan 31, 2024
0.4700
0.4700
0.4500
0.4600
288,017
+0.01(+1.10%)
Jan 30, 2024
0.4350
0.4600
0.4350
0.4550
156,074
+0.02(+3.41%)
Jan 29, 2024
0.4350
0.4450
0.4300
0.4400
136,861
+0.01(+1.15%)
Jan 26, 2024
0.4450
0.4450
0.4300
0.4350
351,625
+0.00(+0.00%)
Jan 25, 2024
0.4900
0.4900
0.4350
0.4350
1,017,918
-0.09(-16.35%)
Jan 24, 2024
0.5200
0.5400
0.5100
0.5200
189,182
+0.01(+1.96%)
Jan 23, 2024
0.4800
0.5200
0.4800
0.5100
202,365
+0.03(+5.15%)
Jan 22, 2024
0.5000
0.5200
0.4850
0.4850
113,996
-0.04(-6.73%)
Jan 19, 2024
0.5600
0.5600
0.5100
0.5200
91,343
-0.02(-3.70%)
Jan 18, 2024
0.5600
0.5600
0.5200
0.5400
119,796
-0.02(-3.57%)
Jan 17, 2024
0.5600
0.5650
0.5500
0.5600
127,844
+0.00(+0.00%)
Jan 16, 2024
0.5600
0.6100
0.5300
0.5600
754,707
+0.02(+3.70%)
Jan 15, 2024
0.5600
0.5800
0.5400
0.5400
261,741
+0.01(+1.89%)
Jan 12, 2024
0.4750
0.5300
0.4750
0.5300
697,761
+0.06(+11.58%)
Jan 11, 2024
0.4650
0.4750
0.4350
0.4750
160,886
+0.01(+3.26%)
Jan 10, 2024
0.4350
0.4700
0.4250
0.4600
270,423
+0.03(+6.98%)
Jan 09, 2024
0.4000
0.4400
0.3950
0.4300
318,724
+0.02(+4.88%)
Jan 08, 2024
0.4200
0.4300
0.4050
0.4100
84,297
-0.01(-2.38%)
Jan 05, 2024
0.4200
0.4350
0.4150
0.4200
112,854
-0.02(-4.55%)
Jan 04, 2024
0.4200
0.4400
0.4050
0.4400
127,798
+0.04(+10.00%)
Jan 03, 2024
0.4050
0.4200
0.4000
0.4000
65,734
-0.01(-2.44%)
Jan 02, 2024
0.4200
0.4200
0.4050
0.4100
65,638
-0.01(-1.20%)
Dec 29, 2023
0.4150
0
+0.01(+2.47%)
Dec 28, 2023
0.4050
0.4050
0.3950
0.4050
70,741
-0.00(-1.22%)
Dec 27, 2023
0.4300
0.4300
0.4050
0.4100
78,253
-0.02(-4.65%)
Dec 22, 2023
0.4300
0
+0.01(+1.18%)
Dec 21, 2023
0.3950
0.4300
0.3900
0.4250
293,987
+0.02(+6.25%)
Dec 20, 2023
0.3850
0.4000
0.3850
0.4000
86,045
+0.01(+2.56%)
Dec 19, 2023
0.4100
0.4150
0.3750
0.3900
172,496
-0.01(-2.50%)
Dec 18, 2023
0.4250
0.4400
0.4000
0.4000
159,727
-0.02(-4.76%)
Dec 15, 2023
0.4300
0.4300
0.4100
0.4200
36,953
-0.02(-3.45%)
Dec 14, 2023
0.3900
0.4380
0.3900
0.4350
124,408
+0.03(+6.10%)
Dec 13, 2023
0.4100
0.4150
0.3950
0.4100
76,607
+0.00(+0.00%)
Dec 12, 2023
0.3950
0.4100
0.3900
0.4100
41,111
+0.01(+2.50%)
Dec 11, 2023
0.4100
0.4100
0.3950
0.4000
32,581
-0.01(-3.61%)
Dec 08, 2023
0.4100
0.4150
0.4100
0.4150
27,905
+0.01(+2.47%)
Dec 07, 2023
0.3850
0.4100
0.3850
0.4050
69,248
+0.02(+5.19%)
Dec 06, 2023
0.3800
0.4050
0.3800
0.3850
189,230
+0.01(+2.67%)
Dec 05, 2023
0.3800
0.3900
0.3750
0.3750
123,617
-0.02(-3.85%)
Dec 04, 2023
0.3950
0.4100
0.3850
0.3900
70,596
-0.02(-3.70%)
Dec 01, 2023
0.4100
0.4230
0.4050
0.4050
93,784
+0.00(+0.00%)
Nov 30, 2023
0.3750
0.4050
0.3700
0.4050
147,271
+0.02(+5.19%)
Nov 29, 2023
0.4100
0.4100
0.3850
0.3850
85,926
-0.02(-6.10%)
Nov 28, 2023
0.4050
0.4100
0.4000
0.4100
57,673
+0.01(+3.80%)
Nov 27, 2023
0.4400
0.4400
0.3950
0.3950
56,541
-0.03(-8.14%)
Nov 24, 2023
0.4450
0.4450
0.4200
0.4300
44,502
+0.00(+0.00%)
Nov 23, 2023
0.4400
0.4400
0.4300
0.4300
48,934
-0.03(-6.52%)
Nov 22, 2023
0.4700
0.4700
0.4500
0.4600
89,896
-0.01(-1.08%)
Nov 21, 2023
0.4750
0.4800
0.4600
0.4650
113,813
-0.00(-1.06%)
Nov 20, 2023
0.4600
0.4800
0.4600
0.4700
297,080
+0.01(+2.17%)
Nov 17, 2023
0.4300
0.4600
0.4200
0.4600
217,220
+0.03(+6.98%)
Nov 16, 2023
0.3900
0.4300
0.3900
0.4300
115,383
+0.04(+11.69%)
Nov 15, 2023
0.3950
0.3950
0.3800
0.3850
79,469
+0.00(+0.00%)
Nov 14, 2023
0.3900
0.4030
0.3800
0.3850
138,437
+0.01(+1.32%)
Nov 13, 2023
0.3650
0.3850
0.3650
0.3800
458,213
+0.02(+4.11%)
Nov 10, 2023
0.3750
0.3750
0.3500
0.3650
22,989
+0.00(+0.00%)
Nov 09, 2023
0.3500
0.3800
0.3500
0.3650
202,151
+0.02(+4.29%)
Nov 08, 2023
0.3500
0.3600
0.3350
0.3500
150,927
+0.01(+2.94%)
Nov 07, 2023
0.3350
0.3500
0.3300
0.3400
158,059
+0.01(+3.03%)
Nov 06, 2023
0.3500
0.3500
0.3300
0.3300
150,367
-0.02(-5.71%)
Nov 03, 2023
0.3550
0.3550
0.3450
0.3500
235,557
-0.02(-4.11%)
Nov 02, 2023
0.3550
0.3650
0.3550
0.3650
128,496
+0.00(+0.00%)
Nov 01, 2023
0.3600
0.3700
0.3500
0.3650
271,802
+0.00(+0.00%)
Oct 31, 2023
0.3550
0.3700
0.3550
0.3650
346,273
+0.01(+2.82%)
Oct 30, 2023
0.3700
0.3800
0.3550
0.3550
161,570
-0.02(-5.33%)
Oct 27, 2023
0.3800
0.3900
0.3600
0.3750
110,388
-0.01(-1.32%)
Oct 26, 2023
0.3900
0.3900
0.3750
0.3800
148,031
-0.01(-2.56%)
Oct 25, 2023
0.4000
0.4050
0.3850
0.3900
192,161
+0.00(+0.00%)
Oct 24, 2023
0.3850
0.4000
0.3850
0.3900
146,421
+0.01(+2.63%)
Oct 23, 2023
0.4000
0.4000
0.3800
0.3800
123,118
-0.02(-5.00%)
Oct 20, 2023
0.3950
0.4200
0.3900
0.4000
95,532
+0.01(+1.27%)
Oct 19, 2023
0.3950
0.4100
0.3950
0.3950
30,890
+0.00(+0.00%)
Oct 18, 2023
0.4100
0.4100
0.3950
0.3950
115,086
-0.01(-3.66%)
Oct 17, 2023
0.4150
0.4250
0.4050
0.4100
61,679
-0.01(-1.20%)
Oct 16, 2023
0.4400
0.4400
0.4100
0.4150
76,943
-0.04(-7.78%)
Oct 13, 2023
0.4450
0.4500
0.4200
0.4500
80,698
+0.01(+2.27%)
Oct 12, 2023
0.4200
0.4500
0.4100
0.4400
165,208
+0.02(+4.76%)
Oct 11, 2023
0.4300
0.4300
0.4150
0.4200
37,312
-0.02(-4.55%)
Oct 10, 2023
0.4300
0.4480
0.4250
0.4400
83,149
-0.02(-4.35%)
Oct 06, 2023
0.4600
0
+0.03(+5.75%)
Oct 05, 2023
0.4100
0.4400
0.3950
0.4350
207,805
+0.03(+7.41%)
Oct 04, 2023
0.3950
0.4100
0.3850
0.4050
101,883
+0.00(+0.00%)
Oct 03, 2023
0.4200
0.4200
0.4000
0.4050
133,090
-0.01(-3.57%)
Oct 02, 2023
0.4350
0.4400
0.4000
0.4200
511,413
-0.02(-3.45%)
Sep 29, 2023
0.4600
0.4600
0.4350
0.4350
326,530
-0.02(-3.33%)
Sep 28, 2023
0.4550
0.4600
0.4400
0.4500
112,345
+0.01(+1.12%)
Sep 27, 2023
0.4600
0.4700
0.4400
0.4450
483,731
-0.02(-3.26%)
Sep 26, 2023
0.4500
0.4650
0.4500
0.4600
383,508
+0.02(+3.37%)
Sep 25, 2023
0.4400
0.4500
0.4250
0.4450
1,542,966
+0.02(+3.49%)
Sep 22, 2023
0.4200
0.4450
0.4200
0.4300
414,818
+0.02(+3.61%)
Sep 21, 2023
0.4400
0.4400
0.4150
0.4150
537,684
-0.03(-6.74%)
Sep 20, 2023
0.4500
0.4650
0.4300
0.4450
204,731
-0.01(-2.20%)
Sep 19, 2023
0.4650
0.4650
0.4500
0.4550
172,744
+0.00(+0.00%)
Sep 18, 2023
0.4600
0.4600
0.4550
0.4550
280,518
-0.01(-1.09%)
Sep 15, 2023
0.4700
0.4750
0.4550
0.4600
643,532
-0.01(-1.08%)
Sep 14, 2023
0.4600
0.4800
0.4500
0.4650
522,525
+0.02(+3.33%)
Sep 13, 2023
0.4300
0.4650
0.4300
0.4500
563,935
+0.02(+3.45%)
Sep 12, 2023
0.4300
0.4450
0.4300
0.4350
152,275
+0.02(+3.57%)
Sep 11, 2023
0.4400
0.4400
0.4150
0.4200
793,449
-0.02(-3.45%)
Sep 08, 2023
0.4400
0.4600
0.4350
0.4350
138,310
-0.03(-5.43%)
Sep 07, 2023
0.4450
0.4600
0.4350
0.4600
205,717
+0.02(+4.55%)
Sep 06, 2023
0.4800
0.4800
0.4400
0.4400
377,385
-0.04(-8.33%)
Sep 05, 2023
0.4700
0.4850
0.4650
0.4800
137,118
+0.02(+5.49%)
Sep 01, 2023
0.4550
0
-0.03(-6.19%)
Aug 31, 2023
0.4850
0.5100
0.4750
0.4850
66,980
-0.01(-1.02%)
Aug 30, 2023
0.5000
0.5000
0.4800
0.4900
89,632
+0.01(+1.03%)
Aug 29, 2023
0.5200
0.5200
0.4800
0.4850
109,486
-0.03(-4.90%)
Aug 28, 2023
0.4600
0.5200
0.4550
0.5100
266,397
+0.04(+7.37%)
Aug 25, 2023
0.4700
0.4900
0.4600
0.4750
123,287
-0.02(-3.06%)
Aug 24, 2023
0.4800
0.4900
0.4650
0.4900
44,277
-0.01(-2.00%)
Aug 23, 2023
0.4500
0.5000
0.4500
0.5000
122,906
+0.03(+6.38%)
Aug 22, 2023
0.4750
0.4850
0.4200
0.4700
207,434
+0.00(+0.00%)
Aug 21, 2023
0.4300
0.4750
0.4300
0.4700
259,436
+0.04(+9.30%)
Aug 18, 2023
0.4100
0.4300
0.3950
0.4300
90,372
+0.03(+7.50%)
Aug 17, 2023
0.4150
0.4150
0.3900
0.4000
74,150
-0.01(-3.61%)
Aug 16, 2023
0.4100
0.4200
0.4050
0.4150
21,178
-0.01(-1.19%)
Aug 15, 2023
0.4150
0.4250
0.4100
0.4200
72,917
+0.00(+0.00%)
Aug 14, 2023
0.4200
0.4200
0.4150
0.4200
48,092
+0.00(+0.00%)
Aug 11, 2023
0.4250
0.4250
0.4200
0.4200
22,959
+0.00(+0.00%)
Aug 10, 2023
0.4200
0.4400
0.4100
0.4200
161,304
+0.00(+0.00%)
Aug 09, 2023
0.4200
0.4200
0.4200
0.4200
10,037
+0.01(+3.70%)
Aug 08, 2023
0.4300
0.4300
0.4050
0.4050
63,948
-0.01(-3.57%)
Aug 04, 2023
0.4200
0
+0.01(+1.20%)
Aug 03, 2023
0.3900
0.4200
0.3900
0.4150
64,744
+0.01(+1.22%)
Aug 02, 2023
0.4000
0.4100
0.3900
0.4100
33,659
+0.01(+2.50%)
Aug 01, 2023
0.3900
0.4100
0.3900
0.4000
124,349
+0.01(+2.56%)
Jul 31, 2023
0.3900
0.4200
0.3850
0.3900
109,939
+0.00(+0.00%)
Jul 28, 2023
0.3800
0.3900
0.3700
0.3900
61,315
+0.01(+2.63%)
Jul 27, 2023
0.3900
0.4000
0.3750
0.3800
65,168
-0.01(-2.56%)
Jul 26, 2023
0.4150
0.4150
0.3900
0.3900
8,464
+0.00(+0.00%)
Jul 25, 2023
0.3950
0.3950
0.3900
0.3900
30,700
+0.01(+1.30%)
Jul 24, 2023
0.4100
0.4100
0.3850
0.3850
20,210
-0.01(-1.28%)
Jul 21, 2023
0.4000
0.4000
0.3900
0.3900
27,600
-0.03(-7.14%)
Jul 20, 2023
0.3850
0.4200
0.3850
0.4200
117,950
+0.03(+7.69%)
Jul 19, 2023
0.4100
0.4100
0.3900
0.3900
25,155
-0.01(-2.50%)
Jul 18, 2023
0.4200
0.4200
0.4000
0.4000
13,428
-0.01(-1.23%)
Jul 17, 2023
0.4100
0.4250
0.4000
0.4050
18,020
-0.00(-1.22%)
Jul 14, 2023
0.4200
0.4400
0.4100
0.4100
104,805
-0.03(-6.82%)
Jul 13, 2023
0.4150
0.4400
0.4050
0.4400
202,022
+0.02(+4.76%)
Jul 12, 2023
0.4250
0.4250
0.4150
0.4200
6,878
+0.00(+0.00%)
Jul 11, 2023
0.4150
0.4200
0.4100
0.4200
22,100
-0.01(-2.33%)
Jul 10, 2023
0.3850
0.4450
0.3850
0.4300
279,189
+0.04(+10.26%)
Jul 07, 2023
0.3600
0.3900
0.3600
0.3900
97,423
+0.03(+8.33%)
Jul 06, 2023
0.3750
0.3750
0.3550
0.3600
182,373
-0.02(-5.26%)
Jul 05, 2023
0.3700
0.3850
0.3700
0.3800
7,165
-0.01(-2.56%)
Jul 04, 2023
0.3950
0.3950
0.3750
0.3900
23,502
-0.01(-2.50%)
Jun 30, 2023
0.4000
0
+0.01(+2.56%)
Jun 29, 2023
0.3850
0.3950
0.3850
0.3900
53,037
+0.01(+1.30%)
Jun 28, 2023
0.3850
0.3850
0.3800
0.3850
25,591
+0.02(+5.48%)
Jun 27, 2023
0.3700
0.3800
0.3650
0.3650
49,286
-0.02(-3.95%)
Jun 26, 2023
0.3700
0.3800
0.3700
0.3800
16,337
+0.01(+2.70%)
Jun 23, 2023
0.3700
0.3700
0.3700
0.3700
48,559
-0.01(-1.33%)
Jun 22, 2023
0.3700
0.3850
0.3700
0.3750
118,601
+0.01(+1.35%)
Jun 21, 2023
0.3850
0.3850
0.3700
0.3700
33,675
-0.01(-2.63%)
Jun 20, 2023
0.3900
0.3900
0.3800
0.3800
122,550
-0.01(-1.30%)
Jun 19, 2023
0.4000
0.4050
0.3700
0.3850
273,557
-0.02(-4.94%)
Jun 16, 2023
0.4000
0.4300
0.3900
0.4050
155,383
+0.01(+1.25%)
Jun 15, 2023
0.4200
0.4200
0.3950
0.4000
167,010
-0.02(-4.76%)
Jun 14, 2023
0.4200
0.4200
0.4200
0.4200
8,000
-0.02(-3.45%)
Jun 13, 2023
0.4150
0.4400
0.4150
0.4350
57,048
+0.03(+8.75%)
Jun 12, 2023
0.3850
0.4100
0.3850
0.4000
151,749
-0.01(-1.23%)
Jun 09, 2023
0.4250
0.4250
0.3950
0.4050
19,340
-0.01(-3.57%)
Jun 08, 2023
0.4300
0.4300
0.3900
0.4200
76,875
-0.01(-1.18%)
Jun 07, 2023
0.4050
0.4250
0.4050
0.4250
50,635
-0.01(-2.30%)
Jun 06, 2023
0.4200
0.4400
0.4050
0.4350
106,046
+0.01(+2.35%)
Jun 05, 2023
0.4150
0.4250
0.4150
0.4250
34,679
+0.01(+2.41%)
Jun 02, 2023
0.4300
0.4300
0.3900
0.4150
111,035
-0.02(-3.49%)
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.