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
Riv Cap Inc
(OP:
CNPOF
)
0.1150
+0.0116 (+11.22%)
Streaming Delayed Price
Updated: 3:38 PM EDT, Jun 10, 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 31, 2022
0.6073
0.6220
0.6000
0.6000
119,430
-0.02(-2.44%)
May 27, 2022
0.6454
0.6599
0.6001
0.6150
242,773
-0.02(-2.43%)
May 26, 2022
0.6100
0.6400
0.6100
0.6303
99,175
-0.01(-1.52%)
May 25, 2022
0.6100
0.6600
0.6100
0.6400
45,750
+0.02(+3.06%)
May 24, 2022
0.6440
0.6440
0.6000
0.6210
64,841
-0.11(-15.22%)
May 23, 2022
0.6446
0.7325
0.6400
0.7325
2,100
+0.11(+17.20%)
May 20, 2022
0.6167
0.6270
0.6100
0.6250
49,249
-0.00(-0.16%)
May 19, 2022
0.6317
0.6399
0.6001
0.6260
71,318
-0.00(-0.63%)
May 18, 2022
0.6500
0.6600
0.6300
0.6300
73,072
-0.02(-3.08%)
May 17, 2022
0.6578
0.6700
0.6500
0.6500
38,313
-0.01(-1.52%)
May 16, 2022
0.5830
0.6627
0.5830
0.6600
64,754
+0.01(+1.54%)
May 13, 2022
0.6574
0.6759
0.6487
0.6500
175,046
+0.01(+1.40%)
May 12, 2022
0.8386
0.8386
0.6198
0.6410
114,413
-0.08(-10.94%)
May 11, 2022
0.7281
0.7456
0.6800
0.7197
50,300
-0.02(-2.15%)
May 10, 2022
0.7400
0.7550
0.7000
0.7355
48,860
-0.01(-0.86%)
May 09, 2022
0.7065
0.8101
0.7065
0.7419
97,490
-0.08(-9.61%)
May 06, 2022
0.8430
0.8430
0.7900
0.8208
90,258
-0.04(-4.56%)
May 05, 2022
0.8450
0.9002
0.8450
0.8600
86,141
-0.11(-11.34%)
May 04, 2022
0.9409
0.9900
0.9148
0.9700
97,740
-0.03(-3.00%)
May 03, 2022
0.9840
1.006
0.9840
1.000
24,366
+0.01(+1.01%)
May 02, 2022
0.9800
0.9980
0.9800
0.9900
31,615
+0.01(+0.51%)
Apr 29, 2022
1.010
1.010
0.9653
0.9850
110,675
-0.02(-1.50%)
Apr 28, 2022
0.9695
1.020
0.9695
1.000
73,689
+0.01(+0.67%)
Apr 27, 2022
0.9150
1.068
0.8900
0.9933
82,474
-0.01(-0.67%)
Apr 26, 2022
0.9768
1.040
0.9574
1.000
150,951
-0.01(-1.19%)
Apr 25, 2022
1.040
1.040
1.000
1.012
8,442
+0.00(+0.00%)
Apr 22, 2022
0.9900
1.020
0.9899
1.012
13,712
+0.01(+1.20%)
Apr 21, 2022
1.035
1.040
0.9963
1.000
49,385
-0.05(-4.76%)
Apr 20, 2022
1.038
1.090
1.025
1.050
7,401
-0.01(-0.94%)
Apr 19, 2022
0.9400
1.060
0.9400
1.060
22,251
+0.03(+2.91%)
Apr 18, 2022
1.052
1.071
1.000
1.030
25,401
-0.04(-3.74%)
Apr 14, 2022
1.105
1.105
1.070
1.070
34,142
-0.04(-3.60%)
Apr 13, 2022
1.100
1.125
1.100
1.110
8,941
+0.01(+0.91%)
Apr 12, 2022
1.145
1.190
1.090
1.100
150,626
-0.04(-3.51%)
Apr 11, 2022
1.117
1.160
1.101
1.140
83,389
-0.03(-2.56%)
Apr 08, 2022
1.160
1.175
1.154
1.170
88,936
+0.01(+0.86%)
Apr 07, 2022
1.190
1.190
1.100
1.160
46,212
+0.03(+2.65%)
Apr 06, 2022
1.150
1.190
1.110
1.130
43,563
+0.01(+0.89%)
Apr 05, 2022
1.215
1.215
1.120
1.120
49,127
-0.07(-5.96%)
Apr 04, 2022
1.208
1.250
1.191
1.191
12,061
+0.00(+0.08%)
Apr 01, 2022
1.230
1.270
1.190
1.190
5,732
-0.06(-4.65%)
Mar 31, 2022
1.270
1.350
1.120
1.248
88,259
-0.03(-2.50%)
Mar 30, 2022
1.395
1.450
1.251
1.280
83,798
-0.04(-3.03%)
Mar 29, 2022
1.265
1.320
1.240
1.320
31,496
+0.05(+3.94%)
Mar 28, 2022
1.320
1.380
1.240
1.270
97,013
-0.05(-3.79%)
Mar 25, 2022
1.320
1.400
1.320
1.320
190,195
-0.00(-0.01%)
Mar 24, 2022
1.320
1.330
1.270
1.320
166,150
+0.01(+0.58%)
Mar 23, 2022
1.176
1.325
1.140
1.312
436,480
+0.11(+9.38%)
Mar 22, 2022
1.200
1.240
1.200
1.200
88,050
+0.01(+0.84%)
Mar 21, 2022
1.090
1.230
1.090
1.190
224,098
+0.09(+8.18%)
Mar 18, 2022
1.100
1.112
1.020
1.100
33,421
+0.03(+2.33%)
Mar 17, 2022
1.070
1.075
1.020
1.075
11,996
+0.05(+5.39%)
Mar 16, 2022
1.015
1.020
0.9920
1.020
24,402
+0.01(+0.99%)
Mar 15, 2022
1.030
1.030
0.9900
1.010
47,890
+0.02(+2.37%)
Mar 14, 2022
0.9800
1.074
0.9800
0.9866
84,309
-0.01(-1.34%)
Mar 11, 2022
1.055
1.055
1.000
1.000
42,600
-0.08(-7.58%)
Mar 10, 2022
1.050
1.106
1.050
1.082
286,416
+0.03(+3.05%)
Mar 09, 2022
1.110
1.110
1.042
1.050
103,242
-0.03(-2.78%)
Mar 08, 2022
1.060
1.086
1.050
1.080
75,383
+0.05(+4.35%)
Mar 07, 2022
1.010
1.060
1.010
1.035
54,845
-0.07(-5.91%)
Mar 04, 2022
1.060
1.130
1.060
1.100
25,045
+0.00(+0.00%)
Mar 03, 2022
1.124
1.140
1.100
1.100
23,220
-0.04(-3.51%)
Mar 02, 2022
1.140
1.140
1.040
1.140
3,800
+0.10(+9.62%)
Mar 01, 2022
1.110
1.110
1.030
1.040
17,774
-0.03(-2.80%)
Feb 28, 2022
1.018
1.070
0.9903
1.070
42,485
+0.04(+3.88%)
Feb 25, 2022
1.058
1.048
1.010
1.030
42,699
-0.03(-2.83%)
Feb 24, 2022
1.010
1.100
1.002
1.060
56,393
+0.03(+3.31%)
Feb 23, 2022
1.008
1.052
1.008
1.026
73,006
-0.02(-2.29%)
Feb 22, 2022
1.058
1.064
1.030
1.050
140,696
-0.03(-2.78%)
Feb 18, 2022
1.080
0
-0.05(-4.42%)
Feb 17, 2022
1.170
1.170
1.130
1.130
16,426
-0.04(-3.42%)
Feb 16, 2022
1.174
1.210
1.150
1.170
50,614
+0.02(+1.83%)
Feb 15, 2022
1.182
1.198
1.139
1.149
14,425
-0.00(-0.09%)
Feb 14, 2022
1.093
1.202
1.093
1.150
91,846
-0.02(-1.71%)
Feb 11, 2022
1.197
1.214
1.150
1.170
108,502
+0.02(+1.74%)
Feb 10, 2022
1.300
1.370
1.130
1.150
268,799
-0.14(-10.85%)
Feb 09, 2022
0.9900
1.390
0.9900
1.290
309,496
+0.18(+16.22%)
Feb 08, 2022
1.100
1.120
1.080
1.110
27,310
-0.02(-1.77%)
Feb 07, 2022
1.000
1.160
1.000
1.130
144,411
+0.02(+1.80%)
Feb 04, 2022
1.048
1.120
1.030
1.110
18,992
+0.11(+11.00%)
Feb 03, 2022
1.000
0.9910
1.000
148,654
-0.06(-5.66%)
Feb 02, 2022
0.9800
1.100
0.9800
1.060
29,987
-0.04(-3.64%)
Feb 01, 2022
0.9200
1.100
0.9200
1.100
158,757
+0.05(+4.76%)
Jan 31, 2022
0.9880
1.050
0.9057
1.050
50,973
+0.04(+3.96%)
Jan 28, 2022
0.9910
1.010
0.9600
1.010
119,658
+0.01(+0.50%)
Jan 27, 2022
0.9300
1.030
0.9300
1.005
36,200
-0.03(-2.71%)
Jan 26, 2022
1.060
1.060
1.030
1.033
16,593
-0.01(-0.63%)
Jan 25, 2022
1.010
1.040
1.010
1.040
10,860
+0.01(+1.12%)
Jan 24, 2022
1.020
1.030
0.9697
1.028
106,605
-0.02(-2.19%)
Jan 21, 2022
1.080
1.080
1.050
1.051
161,844
-0.03(-2.69%)
Jan 20, 2022
1.100
1.103
1.080
1.080
130,428
-0.02(-1.82%)
Jan 19, 2022
1.120
1.133
1.090
1.100
80,682
-0.02(-1.79%)
Jan 18, 2022
1.114
1.130
1.110
1.120
199,827
-0.01(-0.88%)
Jan 14, 2022
1.130
0
+0.01(+1.15%)
Jan 13, 2022
1.120
1.140
1.110
1.117
40,461
-0.00(-0.26%)
Jan 12, 2022
1.170
1.170
1.114
1.120
58,705
-0.02(-1.75%)
Jan 11, 2022
1.050
1.166
1.050
1.140
76,718
-0.01(-0.87%)
Jan 10, 2022
1.170
1.170
1.130
1.150
26,351
-0.02(-1.71%)
Jan 07, 2022
1.190
1.190
1.145
1.170
25,227
-0.03(-2.50%)
Jan 06, 2022
1.160
1.200
1.150
1.200
46,933
+0.02(+1.69%)
Jan 05, 2022
1.050
1.200
1.050
1.180
49,393
-0.02(-1.67%)
Jan 04, 2022
1.188
1.200
1.150
1.200
23,967
+0.04(+3.45%)
Jan 03, 2022
1.060
1.230
1.060
1.160
40,332
+0.02(+1.75%)
Dec 31, 2021
1.102
1.159
1.100
1.140
51,647
+0.03(+2.89%)
Dec 30, 2021
1.090
1.120
1.070
1.108
136,437
+0.01(+0.73%)
Dec 29, 2021
1.110
1.130
1.100
1.100
45,951
-0.02(-1.79%)
Dec 28, 2021
1.160
1.195
1.120
1.120
65,309
-0.03(-2.61%)
Dec 27, 2021
1.100
1.175
1.070
1.150
103,243
+0.02(+1.72%)
Dec 23, 2021
1.085
1.150
1.085
1.131
219,418
-0.02(-1.39%)
Dec 22, 2021
1.080
1.146
1.070
1.146
174,744
+0.07(+6.15%)
Dec 21, 2021
1.042
1.100
1.042
1.080
65,877
+0.02(+1.89%)
Dec 20, 2021
1.120
1.120
1.040
1.060
76,342
-0.03(-2.87%)
Dec 17, 2021
1.110
1.116
1.091
1.091
60,233
-0.05(-4.27%)
Dec 16, 2021
1.100
1.155
1.100
1.140
230,635
+0.06(+5.56%)
Dec 15, 2021
1.020
1.090
1.020
1.080
103,794
-0.01(-0.92%)
Dec 14, 2021
1.100
1.106
1.070
1.090
62,357
-0.03(-2.68%)
Dec 13, 2021
1.160
1.163
1.100
1.120
92,475
-0.05(-4.27%)
Dec 10, 2021
1.155
1.186
1.155
1.170
25,900
-0.01(-0.76%)
Dec 09, 2021
1.185
1.190
1.160
1.179
109,652
-0.02(-1.75%)
Dec 08, 2021
1.110
1.200
1.110
1.200
45,864
+0.02(+1.95%)
Dec 07, 2021
1.100
1.202
1.100
1.177
76,190
-0.02(-1.92%)
Dec 06, 2021
1.167
1.240
1.165
1.200
55,406
+0.03(+3.00%)
Dec 03, 2021
1.200
1.200
1.160
1.165
440,921
-0.03(-2.92%)
Dec 02, 2021
1.160
1.200
1.100
1.200
55,655
+0.04(+3.45%)
Dec 01, 2021
1.185
1.198
1.160
1.160
97,461
-0.02(-1.69%)
Nov 30, 2021
1.225
1.230
1.170
1.180
73,373
-0.05(-4.07%)
Nov 29, 2021
1.285
1.323
1.220
1.230
154,346
+0.03(+2.50%)
Nov 26, 2021
1.210
1.220
1.170
1.200
260,641
-0.06(-4.99%)
Nov 24, 2021
1.205
1.270
1.205
1.263
139,155
+0.04(+3.52%)
Nov 23, 2021
1.230
1.235
1.200
1.220
144,461
-0.02(-1.61%)
Nov 22, 2021
1.300
1.300
1.230
1.240
137,669
+0.00(+0.00%)
Nov 19, 2021
1.250
1.260
1.240
1.240
31,573
-0.02(-1.59%)
Nov 18, 2021
1.290
1.290
1.241
1.260
220,928
-0.00(-0.38%)
Nov 17, 2021
1.350
1.350
1.250
1.265
196,734
-0.04(-2.71%)
Nov 16, 2021
1.310
1.340
1.287
1.300
99,986
-0.01(-0.76%)
Nov 15, 2021
1.340
1.372
1.310
1.310
180,042
+0.00(+0.00%)
Nov 12, 2021
1.340
1.430
1.300
1.310
334,448
+0.01(+0.77%)
Nov 11, 2021
1.300
1.340
1.280
1.300
251,379
-0.02(-1.52%)
Nov 10, 2021
1.410
1.320
108,153
-0.05(-3.86%)
Nov 09, 2021
1.370
1.390
1.300
1.373
66,082
+0.02(+1.70%)
Nov 08, 2021
1.290
1.400
1.272
1.350
301,667
+0.07(+5.47%)
Nov 05, 2021
1.263
1.290
1.250
1.280
285,728
+0.02(+1.59%)
Nov 04, 2021
1.246
1.268
1.240
1.260
151,848
-0.02(-1.37%)
Nov 03, 2021
1.250
1.290
1.250
1.278
229,590
-0.00(-0.20%)
Nov 02, 2021
1.300
1.300
1.251
1.280
148,037
-0.01(-0.78%)
Nov 01, 2021
1.300
1.301
1.301
1.290
133,194
-0.01(-0.82%)
Oct 29, 2021
1.300
1.310
1.281
1.301
71,460
+0.00(+0.05%)
Oct 28, 2021
1.290
1.330
1.290
1.300
74,914
+0.00(+0.22%)
Oct 27, 2021
1.301
1.320
1.281
1.297
32,186
+0.00(+0.00%)
Oct 26, 2021
1.295
1.297
43,487
+0.01(+0.55%)
Oct 25, 2021
1.270
1.340
1.270
1.290
44,703
-0.01(-0.85%)
Oct 22, 2021
1.330
1.330
1.300
1.301
29,045
-0.03(-2.17%)
Oct 21, 2021
1.220
1.380
1.220
1.330
94,726
+0.03(+2.31%)
Oct 20, 2021
1.220
1.340
1.220
1.300
74,650
+0.01(+0.78%)
Oct 19, 2021
1.243
1.314
1.243
1.290
47,153
+0.01(+0.78%)
Oct 18, 2021
1.270
1.340
1.250
1.280
326,577
-0.03(-2.29%)
Oct 15, 2021
1.300
1.310
1.240
1.310
244,630
+0.04(+3.15%)
Oct 14, 2021
1.240
1.270
1.237
1.270
171,253
+0.02(+1.60%)
Oct 13, 2021
1.210
1.250
1.210
1.250
196,270
+0.04(+3.31%)
Oct 12, 2021
1.260
1.260
1.200
1.210
94,503
+0.00(+0.00%)
Oct 11, 2021
1.270
1.274
1.210
1.210
40,982
-0.04(-3.24%)
Oct 08, 2021
1.130
1.260
1.130
1.250
141,672
+0.04(+3.35%)
Oct 07, 2021
1.200
1.230
1.200
1.210
56,150
+0.01(+0.83%)
Oct 06, 2021
1.180
1.200
1.170
1.200
31,854
+0.02(+1.39%)
Oct 05, 2021
1.180
1.200
1.175
1.183
27,955
-0.01(-0.55%)
Oct 04, 2021
1.100
1.200
1.100
1.190
30,124
+0.02(+1.71%)
Oct 01, 2021
1.175
1.190
1.165
1.170
34,032
+0.00(+0.00%)
Sep 30, 2021
1.170
1.190
1.150
1.170
18,225
-0.00(-0.04%)
Sep 29, 2021
1.200
1.202
1.160
1.171
61,914
-0.03(-2.31%)
Sep 28, 2021
1.218
1.220
1.180
1.198
56,420
-0.00(-0.15%)
Sep 27, 2021
1.180
1.220
1.170
1.200
73,819
+0.00(+0.00%)
Sep 24, 2021
1.200
1.210
1.170
1.200
30,415
-0.01(-0.83%)
Sep 23, 2021
1.165
1.250
1.154
1.210
115,026
+0.02(+1.68%)
Sep 22, 2021
1.170
1.200
1.160
1.190
65,852
+0.00(+0.00%)
Sep 21, 2021
1.100
1.190
1.100
1.190
114,031
+0.04(+3.22%)
Sep 20, 2021
1.160
1.190
1.122
1.153
79,298
-0.02(-1.46%)
Sep 17, 2021
1.163
1.200
1.140
1.170
290,049
+0.01(+0.86%)
Sep 16, 2021
1.140
1.160
1.130
1.160
110,906
+0.02(+1.75%)
Sep 15, 2021
1.090
1.170
1.090
1.140
98,344
+0.02(+1.79%)
Sep 14, 2021
1.170
1.170
1.090
1.120
495,083
-0.04(-3.45%)
Sep 13, 2021
1.110
1.160
1.090
1.160
122,340
+0.07(+6.42%)
Sep 10, 2021
1.155
1.190
1.060
1.090
372,128
-0.05(-4.39%)
Sep 09, 2021
1.180
1.180
1.120
1.140
49,637
-0.01(-0.87%)
Sep 08, 2021
1.150
1.163
1.130
1.150
44,714
+0.00(+0.05%)
Sep 07, 2021
1.150
1.200
1.130
1.149
208,832
-0.04(-3.12%)
Sep 03, 2021
1.180
1.200
1.170
1.186
162,549
+0.01(+0.54%)
Sep 02, 2021
1.157
1.180
1.150
1.180
48,885
+0.02(+1.72%)
Sep 01, 2021
1.235
1.235
1.160
1.160
33,415
-0.02(-1.94%)
Aug 31, 2021
1.210
1.222
1.157
1.183
85,721
-0.01(-0.84%)
Aug 30, 2021
1.209
1.209
1.180
1.193
35,961
-0.03(-2.17%)
Aug 27, 2021
1.200
1.240
1.180
1.219
142,599
+0.03(+2.22%)
Aug 26, 2021
1.190
1.216
1.170
1.193
163,355
-0.03(-2.22%)
Aug 25, 2021
1.245
1.270
1.196
1.220
72,107
+0.06(+5.21%)
Aug 24, 2021
1.160
1.270
1.148
1.160
109,166
-0.08(-6.48%)
Aug 23, 2021
1.170
1.270
1.170
1.240
48,585
+0.03(+2.48%)
Aug 20, 2021
1.192
1.230
1.170
1.210
205,103
-0.01(-0.86%)
Aug 19, 2021
1.250
1.320
1.200
1.220
205,942
-0.05(-3.90%)
Aug 18, 2021
1.267
1.302
1.250
1.270
56,943
-0.00(-0.13%)
Aug 17, 2021
1.300
1.320
1.234
1.272
203,922
-0.05(-3.66%)
Aug 16, 2021
1.255
1.350
1.230
1.320
276,672
+0.07(+5.60%)
Aug 13, 2021
1.430
1.430
1.230
1.250
649,147
-0.07(-5.30%)
Aug 12, 2021
1.570
1.570
1.310
1.320
279,547
-0.20(-13.39%)
Aug 11, 2021
1.620
1.690
1.515
1.524
208,114
-0.07(-4.15%)
Aug 10, 2021
1.470
1.754
1.470
1.590
545,999
+0.17(+11.58%)
Aug 09, 2021
1.310
1.437
1.310
1.425
6,962
+0.01(+0.85%)
Aug 06, 2021
1.445
1.445
1.400
1.413
4,482
-0.04(-2.55%)
Aug 05, 2021
1.400
1.450
1.381
1.450
39,914
+0.07(+5.07%)
Aug 04, 2021
1.371
1.400
1.360
1.380
53,305
-0.02(-1.63%)
Aug 03, 2021
1.431
1.490
1.367
1.403
151,015
-0.10(-6.47%)
Aug 02, 2021
1.400
1.520
1.400
1.500
22,131
-0.01(-0.66%)
Jul 30, 2021
1.530
1.560
1.487
1.510
159,264
-0.04(-2.58%)
Jul 29, 2021
1.558
1.570
1.530
1.550
26,986
+0.02(+1.51%)
Jul 28, 2021
1.540
1.553
1.515
1.527
59,296
+0.03(+2.04%)
Jul 27, 2021
1.470
1.507
1.470
1.496
74,026
+0.01(+0.43%)
Jul 26, 2021
1.500
1.540
1.480
1.490
109,466
-0.03(-1.97%)
Jul 23, 2021
1.500
1.567
1.500
1.520
48,514
-0.02(-1.30%)
Jul 22, 2021
1.544
1.560
1.510
1.540
22,929
-0.01(-0.75%)
Jul 21, 2021
1.540
1.570
1.520
1.552
22,985
+0.03(+2.08%)
Jul 20, 2021
1.500
1.532
1.490
1.520
93,975
+0.00(+0.24%)
Jul 19, 2021
1.486
1.530
1.470
1.516
495,472
-0.03(-2.10%)
Jul 16, 2021
1.575
1.583
1.540
1.549
97,046
-0.02(-1.34%)
Jul 15, 2021
1.490
1.570
1.470
1.570
26,098
+0.00(+0.00%)
Jul 14, 2021
1.680
1.710
1.550
1.570
71,486
-0.09(-5.48%)
Jul 13, 2021
1.597
1.708
1.596
1.661
71,255
+0.09(+5.80%)
Jul 12, 2021
1.550
1.600
1.530
1.570
146,140
+0.01(+0.36%)
Jul 09, 2021
1.600
1.600
1.550
1.564
103,090
+0.01(+0.93%)
Jul 08, 2021
1.550
1.600
1.531
1.550
141,418
-0.07(-4.32%)
Jul 07, 2021
1.556
1.620
1.550
1.620
71,078
+0.03(+1.89%)
Jul 06, 2021
1.710
1.710
1.550
1.590
250,234
-0.17(-9.66%)
Jul 02, 2021
1.700
1.820
1.687
1.760
83,140
+0.06(+3.53%)
Jul 01, 2021
1.710
1.710
1.650
1.700
15,646
-0.01(-0.58%)
Jun 30, 2021
1.550
1.710
1.530
1.710
42,274
+0.16(+10.32%)
Jun 29, 2021
1.556
1.572
1.540
1.550
23,389
-0.02(-1.27%)
Jun 28, 2021
1.550
1.570
1.495
1.570
86,806
+0.05(+3.29%)
Jun 25, 2021
1.455
1.550
1.448
1.520
73,924
+0.05(+3.40%)
Jun 24, 2021
1.410
1.500
1.392
1.470
32,660
+0.06(+4.26%)
Jun 23, 2021
1.325
1.440
1.325
1.410
32,784
-0.03(-2.08%)
Jun 22, 2021
1.460
1.497
1.385
1.440
76,132
-0.02(-1.10%)
Jun 21, 2021
1.370
1.480
1.356
1.456
64,454
+0.09(+6.28%)
Jun 18, 2021
1.410
1.442
1.370
1.370
99,112
-0.06(-4.20%)
Jun 17, 2021
1.462
1.492
1.400
1.430
30,777
-0.02(-1.38%)
Jun 16, 2021
1.410
1.450
1.388
1.450
34,725
+0.06(+4.28%)
Jun 15, 2021
1.369
1.400
1.311
1.391
23,254
+0.03(+2.24%)
Jun 14, 2021
1.326
1.360
1.310
1.360
46,082
+0.05(+3.59%)
Jun 11, 2021
1.348
1.413
1.270
1.313
695,059
-0.07(-4.86%)
Jun 10, 2021
1.390
1.400
1.348
1.380
177,100
+0.00(+0.00%)
Jun 09, 2021
1.420
1.496
1.330
1.380
521,880
-0.08(-5.48%)
Jun 08, 2021
1.470
1.470
1.410
1.460
73,233
-0.05(-3.23%)
Jun 07, 2021
1.440
1.540
1.380
1.509
67,403
-0.00(-0.09%)
Jun 04, 2021
1.500
1.540
1.440
1.510
91,729
-0.02(-1.31%)
Jun 03, 2021
1.560
1.600
1.480
1.530
52,089
-0.01(-0.65%)
Jun 02, 2021
1.440
1.560
1.440
1.540
37,003
+0.06(+4.05%)
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.