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
UNCHANGED
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 08, 2023
0.0828
0.0919
0.0814
0.0919
12,011
+0.00(+0.88%)
May 05, 2023
0.0938
0.0977
0.0801
0.0911
21,520
+0.01(+7.18%)
May 04, 2023
0.0849
0.0897
0.0812
0.0850
19,170
-0.01(-5.76%)
May 03, 2023
0.0885
0.0904
0.0801
0.0902
51,091
+0.00(+0.78%)
May 02, 2023
0.0800
0.0895
0.0800
0.0895
11,300
+0.01(+11.87%)
May 01, 2023
0.0920
0.1000
0.0800
0.0800
14,435
-0.01(-6.54%)
Apr 28, 2023
0.0870
0.0920
0.0777
0.0856
167,106
+0.00(+0.23%)
Apr 27, 2023
0.0894
0.0900
0.0832
0.0854
27,249
+0.00(+1.43%)
Apr 26, 2023
0.0860
0.0860
0.0810
0.0842
12,235
-0.01(-6.44%)
Apr 25, 2023
0.0800
0.0900
0.0800
0.0900
1,195
-0.01(-7.12%)
Apr 24, 2023
0.0800
0.1000
0.0800
0.0969
10,625
+0.02(+21.12%)
Apr 21, 2023
0.0866
0.0963
0.0800
0.0800
9,275
-0.00(-3.73%)
Apr 20, 2023
0.0873
0.0919
0.0831
0.0831
65,955
-0.01(-14.77%)
Apr 19, 2023
0.0865
0.0975
0.0854
0.0975
21,331
+0.01(+7.85%)
Apr 18, 2023
0.0854
0.0994
0.0854
0.0904
3,252
+0.00(+2.03%)
Apr 17, 2023
0.0890
0.0938
0.0876
0.0886
1,535
+0.00(+0.45%)
Apr 14, 2023
0.0882
0.0882
0.0882
0.0882
900
+0.00(+0.23%)
Apr 13, 2023
0.0984
0.0984
0.0880
0.0880
2,499
-0.01(-5.98%)
Apr 12, 2023
0.0862
0.1000
0.0862
0.0936
41,188
+0.01(+8.58%)
Apr 10, 2023
0.0862
300
-0.00(-1.93%)
Apr 06, 2023
0.0900
0.0921
0.0879
0.0879
22,025
-0.01(-10.12%)
Apr 05, 2023
0.0905
0.0978
0.0854
0.0978
12,448
+0.00(+4.15%)
Apr 04, 2023
0.1053
0.1053
0.0939
0.0939
1,710
+0.00(+4.68%)
Apr 03, 2023
0.0897
0.0897
0.0897
0.0897
3,900
-0.02(-14.57%)
Mar 31, 2023
0.0854
0.1050
0.0854
0.1050
62,364
+0.01(+16.67%)
Mar 30, 2023
0.0919
0.1011
0.0872
0.0900
108,887
+0.00(+3.93%)
Mar 29, 2023
0.0855
0.1028
0.0855
0.0866
25,805
-0.00(-3.78%)
Mar 28, 2023
0.0930
0.1000
0.0865
0.0900
59,551
-0.00(-2.17%)
Mar 27, 2023
0.1107
0.1107
0.0904
0.0920
104,090
-0.02(-15.60%)
Mar 24, 2023
0.1225
0.1225
0.1090
0.1090
111,288
-0.01(-9.92%)
Mar 23, 2023
0.1136
0.1210
0.1136
0.1210
66,726
+0.00(+2.63%)
Mar 22, 2023
0.1100
0.1250
0.1100
0.1179
35,209
+0.00(+2.61%)
Mar 21, 2023
0.1155
0.1211
0.1149
0.1149
9,558
-0.01(-5.12%)
Mar 20, 2023
0.1201
0.1249
0.1182
0.1211
7,949
+0.00(+1.59%)
Mar 17, 2023
0.1121
0.1245
0.1121
0.1192
30,143
-0.01(-4.03%)
Mar 16, 2023
0.1209
0.1242
0.1189
0.1242
10,756
+0.01(+10.50%)
Mar 15, 2023
0.1124
0.1124
0.1020
0.1124
3,149
-0.00(-2.68%)
Mar 14, 2023
0.1290
0.1290
0.1155
0.1155
61,663
-0.00(-3.75%)
Mar 13, 2023
0.1200
0.1226
0.1200
0.1200
48,751
+0.00(+0.00%)
Mar 10, 2023
0.1185
0.1230
0.1138
0.1200
20,968
+0.00(+0.00%)
Mar 09, 2023
0.1276
0.1300
0.1200
0.1200
42,176
+0.00(+0.00%)
Mar 08, 2023
0.1250
0.1250
0.1200
0.1200
2,700
-0.00(-3.69%)
Mar 07, 2023
0.1234
0.1274
0.1234
0.1246
16,750
+0.00(+3.75%)
Mar 06, 2023
0.1334
0.1440
0.1201
0.1201
86,892
-0.01(-7.62%)
Mar 03, 2023
0.1230
0.1300
0.1200
0.1300
28,181
+0.01(+8.33%)
Mar 02, 2023
0.1200
0.1200
0.1200
0.1200
2,520
-0.00(-3.23%)
Mar 01, 2023
0.1276
0.1276
0.1200
0.1240
81,766
+0.00(+3.33%)
Feb 28, 2023
0.1234
0.1258
0.1126
0.1200
31,950
-0.00(-2.76%)
Feb 27, 2023
0.1200
0.1234
0.1158
0.1234
23,300
-0.00(-3.14%)
Feb 24, 2023
0.1447
0.1447
0.1222
0.1274
88,760
-0.01(-8.01%)
Feb 23, 2023
0.1183
0.1630
0.1183
0.1385
358,798
+0.02(+18.07%)
Feb 22, 2023
0.1167
0.1211
0.1167
0.1173
22,900
-0.00(-1.84%)
Feb 21, 2023
0.1222
0.1222
0.1166
0.1195
39,490
-0.00(-2.21%)
Feb 17, 2023
0.1173
0.1222
0.1172
0.1222
11,980
-0.01(-4.31%)
Feb 16, 2023
0.1276
0.1277
0.1249
0.1277
7,049
-0.00(-0.31%)
Feb 15, 2023
0.1310
0.1310
0.1191
0.1281
16,270
+0.00(+1.18%)
Feb 14, 2023
0.1310
0.1310
0.1266
0.1266
5,980
-0.00(-0.39%)
Feb 13, 2023
0.1300
0.1300
0.1271
0.1271
6,902
-0.00(-3.71%)
Feb 10, 2023
0.1325
0.1325
0.1275
0.1320
75,380
+0.00(+0.46%)
Feb 09, 2023
0.1357
0.1400
0.1300
0.1314
557,535
+0.00(+0.00%)
Feb 08, 2023
0.1267
0.1346
0.1266
0.1314
17,144
-0.00(-0.08%)
Feb 07, 2023
0.1315
0.1315
0.1315
0.1315
1,825
-0.01(-3.66%)
Feb 06, 2023
0.1332
0.1365
0.1330
0.1365
4,275
+0.00(+2.63%)
Feb 03, 2023
0.1415
0.1464
0.1306
0.1330
137,286
-0.01(-6.01%)
Feb 02, 2023
0.1425
0.1425
0.1350
0.1415
17,100
-0.00(-0.70%)
Feb 01, 2023
0.1350
0.1425
0.1340
0.1425
295,688
+0.00(+0.42%)
Jan 31, 2023
0.1345
0.1454
0.1345
0.1419
37,360
+0.01(+5.50%)
Jan 30, 2023
0.1565
0.1565
0.1296
0.1345
309,332
-0.02(-13.95%)
Jan 27, 2023
0.1502
0.1670
0.1485
0.1563
61,427
+0.00(+0.84%)
Jan 26, 2023
0.1706
0.1750
0.1550
0.1550
23,960
-0.02(-9.14%)
Jan 25, 2023
0.1803
0.1805
0.1706
0.1706
35,239
-0.02(-10.16%)
Jan 24, 2023
0.2000
0.2000
0.1803
0.1899
2,450
+0.01(+5.97%)
Jan 23, 2023
0.1768
0.1794
0.1768
0.1792
1,750
+0.00(+1.47%)
Jan 19, 2023
0.1766
50
-0.00(-2.43%)
Jan 18, 2023
0.1840
0.1900
0.1810
0.1810
17,110
-0.01(-2.90%)
Jan 17, 2023
0.1900
0.1900
0.1766
0.1864
7,189
-0.00(-1.89%)
Jan 13, 2023
0.1900
0.1900
0.1850
0.1900
35,150
+0.01(+5.56%)
Jan 12, 2023
0.1830
0.1916
0.1800
0.1800
63,913
-0.01(-3.33%)
Jan 11, 2023
0.1758
0.1862
0.1741
0.1862
58,850
+0.00(+2.08%)
Jan 10, 2023
0.1640
0.1824
0.1640
0.1824
63,900
+0.01(+6.17%)
Jan 09, 2023
0.1640
0.1780
0.1640
0.1718
61,649
+0.00(+2.38%)
Jan 06, 2023
0.1694
0.1700
0.1596
0.1678
53,091
-0.00(-0.18%)
Jan 05, 2023
0.1634
0.1681
0.1604
0.1681
56,226
-0.00(-1.12%)
Jan 04, 2023
0.1678
0.1700
0.1661
0.1700
8,655
+0.01(+8.21%)
Jan 03, 2023
0.1543
0.1578
0.1543
0.1571
6,400
-0.00(-2.42%)
Dec 30, 2022
0.1340
0.1617
0.1340
0.1610
230,087
+0.01(+9.08%)
Dec 29, 2022
0.1437
0.1550
0.1424
0.1476
353,104
+0.00(+1.10%)
Dec 28, 2022
0.1757
0.1840
0.1324
0.1460
777,671
-0.03(-17.84%)
Dec 27, 2022
0.1700
0.2015
0.1700
0.1777
28,875
-0.02(-11.06%)
Dec 23, 2022
0.1643
0.2360
0.1643
0.1998
145,377
+0.01(+7.94%)
Dec 22, 2022
0.1928
0.1928
0.1672
0.1851
51,399
+0.00(+0.05%)
Dec 21, 2022
0.2186
0.2186
0.1791
0.1850
498,313
-0.01(-3.44%)
Dec 20, 2022
0.1960
0.2151
0.1711
0.1916
133,017
-0.00(-2.39%)
Dec 19, 2022
0.2020
0.2276
0.1919
0.1963
220,351
-0.04(-17.00%)
Dec 16, 2022
0.2200
0.2370
0.2000
0.2365
351,123
+0.02(+7.50%)
Dec 15, 2022
0.2110
0.2400
0.2110
0.2200
202,472
-0.01(-3.68%)
Dec 14, 2022
0.2385
0.2385
0.2048
0.2284
460,775
-0.01(-4.11%)
Dec 13, 2022
0.2437
0.2604
0.2340
0.2382
471,391
-0.01(-3.76%)
Dec 12, 2022
0.2405
0.2742
0.2405
0.2475
45,855
-0.03(-9.34%)
Dec 09, 2022
0.2380
0.2779
0.2380
0.2730
186,384
+0.04(+15.04%)
Dec 08, 2022
0.2190
0.2400
0.2190
0.2373
5,700
-0.00(-1.12%)
Dec 07, 2022
0.2423
0.2429
0.2400
0.2400
19,007
+0.00(+0.00%)
Dec 06, 2022
0.2328
0.2400
0.2295
0.2400
19,206
-0.03(-10.78%)
Dec 05, 2022
0.2800
0.2986
0.2548
0.2690
52,818
+0.01(+4.22%)
Dec 02, 2022
0.2889
0.2889
0.2581
0.2581
67,993
-0.02(-8.15%)
Dec 01, 2022
0.2644
0.2890
0.2555
0.2810
12,600
+0.02(+8.87%)
Nov 30, 2022
0.2310
0.2780
0.2234
0.2581
63,566
-0.01(-4.41%)
Nov 29, 2022
0.2132
0.2700
0.2100
0.2700
243,650
+0.05(+25.17%)
Nov 28, 2022
0.2453
0.2453
0.2100
0.2157
57,581
-0.02(-6.62%)
Nov 25, 2022
0.2479
0.2479
0.2310
0.2310
5,800
+0.00(+0.00%)
Nov 23, 2022
0.2220
0.2625
0.2220
0.2310
38,793
-0.00(-1.28%)
Nov 22, 2022
0.2380
0.2600
0.2340
0.2340
10,510
-0.03(-10.00%)
Nov 21, 2022
0.2700
0.2733
0.2200
0.2600
71,805
-0.01(-5.32%)
Nov 18, 2022
0.2823
0.2942
0.2716
0.2746
17,883
+0.01(+2.62%)
Nov 17, 2022
0.2981
0.3007
0.2676
0.2676
6,657
-0.01(-3.60%)
Nov 16, 2022
0.2800
0.2820
0.2769
0.2776
5,224
-0.01(-2.25%)
Nov 15, 2022
0.2991
0.3056
0.2840
0.2840
29,246
+0.00(+0.00%)
Nov 14, 2022
0.3045
0.3149
0.2746
0.2840
55,867
+0.00(+0.14%)
Nov 11, 2022
0.2875
0.2900
0.2836
0.2836
13,598
-0.00(-0.14%)
Nov 10, 2022
0.2644
0.2850
0.2644
0.2840
6,026
+0.00(+1.72%)
Nov 09, 2022
0.3117
0.3463
0.2782
0.2792
4,080
-0.02(-6.68%)
Nov 08, 2022
0.3007
0.3007
0.2992
0.2992
16,065
+0.01(+3.96%)
Nov 07, 2022
0.2896
0.2896
0.2878
0.2878
535
-0.01(-4.29%)
Nov 04, 2022
0.2975
0.3076
0.2975
0.3007
2,471
+0.02(+6.07%)
Nov 03, 2022
0.2770
0.2870
0.2669
0.2835
20,282
-0.01(-4.99%)
Nov 02, 2022
0.3289
0.3290
0.2966
0.2984
20,197
-0.04(-12.24%)
Nov 01, 2022
0.3169
0.3400
0.2917
0.3400
15,329
+0.03(+8.35%)
Oct 31, 2022
0.3361
0.3361
0.3138
0.3138
12,074
+0.00(+1.23%)
Oct 28, 2022
0.3225
0.3225
0.2910
0.3100
12,539
+0.01(+3.33%)
Oct 27, 2022
0.3078
0.3101
0.2910
0.3000
30,195
+0.00(+0.00%)
Oct 26, 2022
0.2941
0.3364
0.2941
0.3000
17,119
+0.01(+3.09%)
Oct 25, 2022
0.3074
0.3369
0.2910
0.2910
6,274
-0.00(-0.92%)
Oct 24, 2022
0.3159
0.3350
0.2935
0.2937
10,761
-0.03(-8.22%)
Oct 21, 2022
0.3225
0.3225
0.2936
0.3200
3,303
-0.00(-0.96%)
Oct 20, 2022
0.3112
0.3231
0.3112
0.3231
1,620
+0.03(+10.88%)
Oct 19, 2022
0.2856
0.3138
0.2856
0.2914
14,128
-0.02(-5.11%)
Oct 18, 2022
0.3101
0.3101
0.2910
0.3071
4,925
+0.00(+1.09%)
Oct 17, 2022
0.2900
0.3086
0.2750
0.3038
9,076
-0.02(-5.77%)
Oct 14, 2022
0.3300
0.3300
0.2619
0.3224
26,130
-0.01(-3.56%)
Oct 13, 2022
0.3388
0.3388
0.3343
0.3343
3,000
+0.01(+4.40%)
Oct 12, 2022
0.3353
0.3353
0.3068
0.3202
48,514
-0.01(-2.97%)
Oct 11, 2022
0.3500
0.3995
0.3029
0.3300
264,596
-0.04(-9.89%)
Oct 07, 2022
0.3662
11
-0.09(-20.13%)
Oct 06, 2022
0.3546
0.4585
0.3546
0.4585
135,960
+0.11(+31.38%)
Oct 05, 2022
0.3817
0.3960
0.3490
0.3490
121,953
-0.01(-3.86%)
Oct 04, 2022
0.3828
0.3853
0.3630
0.3630
2,750
-0.01(-3.20%)
Oct 03, 2022
0.3670
0.3759
0.3670
0.3750
15,205
+0.01(+1.57%)
Sep 30, 2022
0.3692
0.3692
0.3692
0.3692
400
+0.01(+2.58%)
Sep 29, 2022
0.3500
0.3599
0.3415
0.3599
12,600
+0.00(+0.00%)
Sep 28, 2022
0.3600
0.3600
0.3400
0.3599
10,420
-0.02(-4.79%)
Sep 26, 2022
0.3780
1,010
+0.01(+1.37%)
Sep 23, 2022
0.3808
0.3832
0.3729
0.3729
9,160
-0.01(-2.69%)
Sep 22, 2022
0.3900
0.3900
0.3700
0.3832
11,005
-0.01(-1.74%)
Sep 21, 2022
0.3430
0.3900
0.3430
0.3900
1,335
+0.01(+2.58%)
Sep 20, 2022
0.3865
0.3865
0.3802
0.3802
5,688
-0.01(-2.31%)
Sep 19, 2022
0.3510
0.3981
0.3510
0.3892
17,221
-0.01(-2.70%)
Sep 16, 2022
0.3999
0.4000
0.3820
0.4000
31,324
-0.00(-0.02%)
Sep 15, 2022
0.3690
0.4210
0.3690
0.4001
6,470
+0.00(+0.13%)
Sep 14, 2022
0.4058
0.4209
0.3950
0.3996
23,805
-0.01(-2.54%)
Sep 13, 2022
0.4107
0.4107
0.4047
0.4100
8,475
-0.01(-1.68%)
Sep 12, 2022
0.4128
0.4344
0.4128
0.4170
11,828
+0.01(+2.79%)
Sep 09, 2022
0.3958
0.4057
0.3958
0.4057
28,009
+0.01(+1.42%)
Sep 08, 2022
0.4100
0.4227
0.4000
0.4000
17,910
-0.01(-1.43%)
Sep 07, 2022
0.4000
0.4058
0.3950
0.4058
7,998
+0.01(+1.45%)
Sep 06, 2022
0.4078
0.4369
0.4000
0.4000
9,235
-0.02(-4.76%)
Sep 02, 2022
0.4233
0.4450
0.4139
0.4200
6,422
-0.00(-1.15%)
Sep 01, 2022
0.4426
0.4720
0.4249
0.4249
2,552
-0.04(-9.25%)
Aug 31, 2022
0.4060
0.4700
0.4060
0.4682
27,100
+0.05(+11.21%)
Aug 30, 2022
0.4417
0.4417
0.3923
0.4210
72,131
+0.00(+0.53%)
Aug 29, 2022
0.4230
0.4280
0.4049
0.4188
42,744
-0.01(-2.60%)
Aug 26, 2022
0.4281
0.4435
0.4226
0.4300
60,780
-0.01(-3.07%)
Aug 25, 2022
0.4163
0.4638
0.4163
0.4436
107,695
+0.02(+4.25%)
Aug 24, 2022
0.4333
0.4620
0.3816
0.4255
22,525
+0.01(+2.75%)
Aug 23, 2022
0.4075
0.4400
0.3661
0.4141
17,530
+0.01(+3.53%)
Aug 22, 2022
0.3945
0.4339
0.3791
0.4000
70,071
+0.01(+2.15%)
Aug 19, 2022
0.3850
0.3921
0.3760
0.3916
37,912
+0.00(+0.49%)
Aug 18, 2022
0.3750
0.3900
0.3750
0.3897
48,257
-0.00(-0.33%)
Aug 17, 2022
0.3900
0.4038
0.3844
0.3910
73,745
+0.01(+1.66%)
Aug 16, 2022
0.4040
0.4200
0.3538
0.3846
745,850
-0.02(-4.80%)
Aug 15, 2022
0.3973
0.4238
0.3912
0.4040
74,549
-0.02(-3.86%)
Aug 12, 2022
0.4164
0.4500
0.4122
0.4202
196,700
-0.01(-2.96%)
Aug 11, 2022
0.4358
0.4365
0.4330
0.4330
8,130
+0.00(+0.23%)
Aug 10, 2022
0.4320
0.4400
0.4255
0.4320
54,260
+0.01(+2.56%)
Aug 09, 2022
0.4427
0.4427
0.4090
0.4212
101,902
-0.02(-5.56%)
Aug 08, 2022
0.4271
0.4504
0.4271
0.4460
8,300
+0.03(+6.47%)
Aug 05, 2022
0.4111
0.4485
0.3919
0.4189
79,292
-0.03(-7.36%)
Aug 04, 2022
0.4795
0.4795
0.4386
0.4522
11,571
-0.03(-6.18%)
Aug 03, 2022
0.4480
0.4820
0.4360
0.4820
46,035
+0.06(+14.16%)
Aug 02, 2022
0.4160
0.4311
0.4160
0.4222
88,501
-0.01(-1.36%)
Aug 01, 2022
0.4150
0.4586
0.4150
0.4280
15,497
+0.00(+1.11%)
Jul 29, 2022
0.4185
0.4560
0.4185
0.4233
495,550
-0.01(-2.64%)
Jul 28, 2022
0.4228
0.4348
0.4170
0.4348
100,673
+0.01(+1.33%)
Jul 27, 2022
0.4222
0.4316
0.4150
0.4291
107,990
-0.01(-2.48%)
Jul 26, 2022
0.4702
0.4702
0.4250
0.4400
309,096
-0.03(-6.98%)
Jul 25, 2022
0.5000
0.5000
0.4702
0.4730
11,240
+0.02(+4.28%)
Jul 22, 2022
0.4460
0.4600
0.4318
0.4536
41,408
+0.00(+0.73%)
Jul 21, 2022
0.4518
0.4518
0.4503
0.4503
54,153
-0.01(-1.90%)
Jul 20, 2022
0.4450
0.4938
0.4450
0.4590
47,329
+0.01(+1.30%)
Jul 19, 2022
0.4767
0.4767
0.4531
0.4531
28,257
-0.02(-4.89%)
Jul 18, 2022
0.4881
0.5050
0.4330
0.4764
109,540
-0.02(-4.39%)
Jul 15, 2022
0.5213
0.5314
0.4983
0.4983
2,392
-0.00(-0.91%)
Jul 14, 2022
0.4473
0.5170
0.4473
0.5029
23,778
+0.04(+7.71%)
Jul 13, 2022
0.4600
0.4724
0.4600
0.4669
5,324
-0.01(-1.08%)
Jul 12, 2022
0.4373
0.4720
0.4300
0.4720
74,433
+0.03(+7.52%)
Jul 11, 2022
0.4262
0.4686
0.4262
0.4390
100,685
-0.05(-10.41%)
Jul 08, 2022
0.5384
0.5404
0.4218
0.4900
168,260
-0.05(-9.19%)
Jul 07, 2022
0.5358
0.5400
0.5250
0.5396
15,854
+0.01(+2.06%)
Jul 06, 2022
0.5200
0.5287
0.5200
0.5287
1,985
-0.02(-3.87%)
Jul 05, 2022
0.5300
0.5500
0.5188
0.5500
14,837
+0.02(+3.21%)
Jul 01, 2022
0.5157
0.5579
0.5157
0.5329
2,905
-0.01(-1.31%)
Jun 30, 2022
0.5400
0.5400
0.5335
0.5400
2,088
+0.01(+2.78%)
Jun 29, 2022
0.5248
0.5364
0.5248
0.5254
4,028
-0.00(-0.32%)
Jun 28, 2022
0.5406
0.5544
0.5271
0.5271
3,060
-0.01(-1.99%)
Jun 27, 2022
0.5238
0.5465
0.5238
0.5378
3,405
-0.02(-3.96%)
Jun 24, 2022
0.5287
0.5654
0.5236
0.5600
33,073
+0.04(+8.21%)
Jun 23, 2022
0.5175
0.5175
0.5175
0.5175
100
-0.01(-2.36%)
Jun 22, 2022
0.5298
0.5300
0.5211
0.5300
2,150
+0.01(+1.69%)
Jun 21, 2022
0.4779
0.5293
0.4779
0.5212
21,301
+0.03(+6.15%)
Jun 17, 2022
0.5000
0.5100
0.4910
0.4910
13,224
-0.02(-4.83%)
Jun 16, 2022
0.5000
0.5240
0.4888
0.5159
32,288
-0.01(-1.55%)
Jun 15, 2022
0.5456
0.5456
0.5230
0.5240
19,860
-0.01(-1.37%)
Jun 14, 2022
0.5241
0.5413
0.5230
0.5313
27,757
+0.01(+2.85%)
Jun 13, 2022
0.5247
0.5450
0.5093
0.5166
63,426
-0.03(-5.21%)
Jun 10, 2022
0.5400
0.5470
0.5350
0.5450
9,041
+0.00(+0.46%)
Jun 09, 2022
0.5500
0.5567
0.5414
0.5425
18,100
-0.01(-0.97%)
Jun 08, 2022
0.5603
0.5718
0.5478
0.5478
11,446
-0.03(-5.14%)
Jun 07, 2022
0.5650
0.5840
0.5650
0.5775
6,782
+0.00(+0.86%)
Jun 06, 2022
0.5250
0.5900
0.5250
0.5726
6,819
-0.02(-3.28%)
Jun 03, 2022
0.5810
0.6050
0.5650
0.5920
56,640
-0.01(-1.33%)
Jun 02, 2022
0.5999
0.6204
0.5999
0.6000
5,869
-0.00(-0.33%)
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.