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
Arianne Phosphate Inc
(OP:
DRRSF
)
0.1856
-0.0052 (-2.73%)
Streaming Delayed Price
Updated: 3:27 PM EDT, May 31, 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 (%)
Nov 30, 2015
0.5710
0.6120
0.5640
0.6120
23,730
+0.00(+0.71%)
Nov 27, 2015
0.6200
0.6200
0.5928
0.6077
17,800
-0.02(-3.54%)
Nov 25, 2015
0.6300
0.6300
0.6300
0
+0.01(+1.61%)
Nov 24, 2015
0.6263
0.6263
0.6031
0.6200
9,000
-0.01(-1.57%)
Nov 23, 2015
0.6099
0.6299
0.6099
0.6299
11,000
-0.00(-0.52%)
Nov 20, 2015
0.6290
0.6332
0.6100
0.6332
30,500
+0.01(+2.01%)
Nov 19, 2015
0.6350
0.6350
0.6207
0.6207
25,100
-0.03(-4.32%)
Nov 18, 2015
0.6487
0.6487
0.6487
0.6487
1,000
-0.00(-0.17%)
Nov 17, 2015
0.6498
0.6498
0.6498
0.6498
1,700
-0.00(-0.03%)
Nov 16, 2015
0.6390
0.6686
0.6390
0.6500
36,500
+0.00(+0.09%)
Nov 13, 2015
0.6555
0.6629
0.6494
0.6494
3,300
-0.00(-0.09%)
Nov 12, 2015
0.6500
0.6500
0.6500
0.6500
460
-0.01(-1.52%)
Nov 11, 2015
0.6744
0.6744
0.6600
0.6600
5,000
-0.01(-0.78%)
Nov 10, 2015
0.6662
0.6662
0.6652
0.6652
6,000
-0.00(-0.42%)
Nov 09, 2015
0.6830
0.6830
0.6680
0.6680
9,000
-0.01(-1.74%)
Nov 06, 2015
0.6690
0.6879
0.6690
0.6798
44,600
+0.01(+1.09%)
Nov 05, 2015
0.6660
0.6726
0.6623
0.6725
29,000
+0.01(+2.03%)
Nov 04, 2015
0.6800
0.6874
0.6591
0.6591
24,500
-0.02(-2.77%)
Nov 03, 2015
0.6829
0.6871
0.6591
0.6779
27,000
+0.02(+3.81%)
Nov 02, 2015
0.6455
0.6694
0.6455
0.6530
12,881
-0.02(-3.29%)
Oct 30, 2015
0.6500
0.6752
0.6351
0.6752
33,200
+0.04(+5.50%)
Oct 29, 2015
0.6222
0.6568
0.6185
0.6400
49,015
+0.01(+1.31%)
Oct 28, 2015
0.6369
0.6381
0.6145
0.6317
47,525
-0.01(-1.30%)
Oct 27, 2015
0.6521
0.6521
0.6400
0.6400
4,800
+0.00(+0.00%)
Oct 26, 2015
0.6790
0.6790
0.6345
0.6400
52,500
-0.03(-4.90%)
Oct 23, 2015
0.6480
0.6900
0.6350
0.6730
93,395
+0.04(+5.98%)
Oct 22, 2015
0.6984
0.6984
0.6350
0.6350
205,250
-0.07(-9.80%)
Oct 21, 2015
0.6900
0.7040
0.6888
0.7040
30,600
+0.01(+1.29%)
Oct 20, 2015
0.6925
0.6950
0.6925
0.6950
11,000
+0.00(+0.06%)
Oct 19, 2015
0.6930
0.6996
0.6918
0.6946
17,116
-0.00(-0.64%)
Oct 16, 2015
0.6700
0.6991
0.6700
0.6991
8,500
+0.02(+2.81%)
Oct 15, 2015
0.6697
0.6800
0.6670
0.6800
11,730
+0.01(+1.60%)
Oct 14, 2015
0.6560
0.6693
0.6560
0.6693
4,500
+0.01(+1.86%)
Oct 13, 2015
0.6526
0.6582
0.6478
0.6571
7,400
-0.02(-3.23%)
Oct 12, 2015
0.6820
0.6820
0.6790
0.6790
22,750
+0.02(+3.15%)
Oct 09, 2015
0.6586
0.6600
0.6454
0.6583
12,000
-0.01(-1.01%)
Oct 08, 2015
0.6622
0.6650
0.6400
0.6650
42,980
+0.01(+1.53%)
Oct 07, 2015
0.6700
0.6700
0.6550
0.6550
10,000
-0.02(-2.24%)
Oct 06, 2015
0.6850
0.6850
0.6500
0.6700
156,800
-0.00(-0.67%)
Oct 05, 2015
0.6500
0.6825
0.6500
0.6745
54,500
+0.03(+4.57%)
Oct 02, 2015
0.6393
0.6473
0.6393
0.6450
27,020
+0.02(+2.38%)
Oct 01, 2015
0.6312
0.6312
0.6277
0.6300
19,400
+0.00(+0.70%)
Sep 30, 2015
0.6000
0.6291
0.6000
0.6256
25,440
+0.02(+2.73%)
Sep 29, 2015
0.6300
0.6300
0.6081
0.6090
51,300
-0.04(-6.16%)
Sep 28, 2015
0.6500
0.6500
0.6471
0.6490
92,280
-0.01(-1.67%)
Sep 25, 2015
0.6740
0.6781
0.6600
0.6600
34,400
+0.01(+0.92%)
Sep 24, 2015
0.6540
0.6540
0.6540
0.6540
1,000
-0.02(-2.52%)
Sep 23, 2015
0.6665
0.6730
0.6653
0.6709
77,450
+0.01(+1.34%)
Sep 22, 2015
0.6896
0.6949
0.6500
0.6620
89,609
-0.02(-2.65%)
Sep 21, 2015
0.6470
0.6973
0.6385
0.6800
170,066
+0.05(+7.94%)
Sep 18, 2015
0.6400
0.6423
0.6200
0.6300
219,480
-0.02(-2.99%)
Sep 17, 2015
0.6200
0.6494
0.6120
0.6494
260,512
+0.02(+2.51%)
Sep 16, 2015
0.6149
0.6338
0.6149
0.6335
21,480
+0.02(+2.96%)
Sep 15, 2015
0.6240
0.6320
0.6207
0.6153
25,400
-0.01(-1.11%)
Sep 14, 2015
0.6400
0.6450
0.6218
0.6222
97,675
-0.01(-0.99%)
Sep 11, 2015
0.6444
0.6470
0.5692
0.6284
205,331
-0.00(-0.25%)
Sep 10, 2015
0.6300
0.6300
0.6300
0.6300
2,000
+0.00(+0.00%)
Sep 09, 2015
0.6246
0.6300
0.6246
0.6300
2,000
+0.01(+1.61%)
Sep 08, 2015
0.6350
0.6450
0.6175
0.6200
55,500
-0.04(-6.03%)
Sep 04, 2015
0.6598
0.6598
0.6598
0
-0.00(-0.30%)
Sep 03, 2015
0.6500
0.6618
0.6500
0.6618
2,700
+0.01(+1.82%)
Sep 02, 2015
0.6500
0.6500
0.6500
0.6500
2,000
-0.01(-1.66%)
Sep 01, 2015
0.6550
0.6610
0.6501
0.6610
12,000
-0.01(-1.42%)
Aug 31, 2015
0.6609
0.6705
0.6600
0.6705
6,500
-0.01(-1.83%)
Aug 28, 2015
0.6600
0.6831
0.6545
0.6830
40,500
+0.02(+2.71%)
Aug 27, 2015
0.6800
0.6900
0.6633
0.6650
15,200
+0.00(+0.26%)
Aug 26, 2015
0.6633
0.6633
0.6633
0.6633
6,000
+0.01(+2.05%)
Aug 25, 2015
0.6600
0.6600
0.6468
0.6500
17,475
+0.01(+1.99%)
Aug 24, 2015
0.6850
0.6900
0.6270
0.6373
117,450
-0.07(-9.47%)
Aug 21, 2015
0.6940
0.7040
0.6940
0.7040
13,500
+0.04(+6.34%)
Aug 19, 2015
0.6620
0.6620
0.6620
0
-0.02(-3.46%)
Aug 18, 2015
0.6996
0.6996
0.6720
0.6857
7,000
-0.03(-4.02%)
Aug 14, 2015
0.7144
0.7144
0.7144
0
+0.01(+1.00%)
Aug 13, 2015
0.7000
0.7073
0.7000
0.7073
11,100
-0.01(-0.94%)
Aug 12, 2015
0.6882
0.7140
0.6700
0.7140
64,915
+0.04(+5.75%)
Aug 11, 2015
0.6752
0.6752
0.6752
0.6752
1,000
-0.00(-0.71%)
Aug 10, 2015
0.6803
0.6839
0.6800
0.6800
12,500
+0.02(+3.03%)
Aug 07, 2015
0.6760
0.6760
0.6600
0.6600
1,975
+0.00(+0.55%)
Aug 06, 2015
0.6548
0.6564
0.6548
0.6564
1,500
-0.00(-0.55%)
Aug 04, 2015
0.6600
0.6600
0.6600
0
-0.03(-4.07%)
Aug 03, 2015
0.6750
0.6970
0.6500
0.6880
71,294
+0.04(+5.52%)
Jul 31, 2015
0.6261
0.6810
0.6261
0.6520
60,400
-0.01(-2.01%)
Jul 30, 2015
0.6500
0.6654
0.6500
0.6654
9,000
+0.00(+0.06%)
Jul 29, 2015
0.6650
0.6650
0.6650
0.6650
2,500
+0.01(+1.20%)
Jul 27, 2015
0.6571
0.6571
0.6571
0
-0.02(-2.65%)
Jul 24, 2015
0.6640
0.6800
0.6640
0.6750
12,000
+0.01(+1.50%)
Jul 23, 2015
0.6944
0.6944
0.6650
0.6650
3,685
-0.02(-3.22%)
Jul 22, 2015
0.6961
0.7096
0.6871
0.6871
6,500
+0.03(+4.11%)
Jul 21, 2015
0.6600
0.6600
0.6600
0.6600
1,000
+0.03(+4.17%)
Jul 20, 2015
0.6600
0.6600
0.6336
0.6336
6,000
-0.05(-7.96%)
Jul 17, 2015
0.6884
0.6884
0.6884
0.6884
1,000
-0.00(-0.26%)
Jul 16, 2015
0.7070
0.7210
0.6902
0.6902
6,400
-0.00(-0.30%)
Jul 15, 2015
0.7085
0.7085
0.6923
0.6923
8,500
-0.03(-3.51%)
Jul 14, 2015
0.7172
0.7175
0.7027
0.7175
11,000
-0.01(-1.21%)
Jul 13, 2015
0.7263
0.7263
0.7263
0.7263
1,375
+0.00(+0.00%)
Jul 10, 2015
0.7263
0.7263
0.7263
0.7263
1,000
-0.00(-0.51%)
Jul 08, 2015
0.7300
0.7300
0.7300
0
-0.01(-1.95%)
Jul 07, 2015
0.7468
0.7468
0.7392
0.7445
6,737
-0.00(-0.35%)
Jul 06, 2015
0.7580
0.7580
0.7471
0.7471
11,500
+0.04(+5.23%)
Jul 01, 2015
0.7100
0.7100
0.7100
0
-0.02(-2.20%)
Jun 30, 2015
0.6695
0.7260
0.6695
0.7260
22,000
+0.03(+3.71%)
Jun 29, 2015
0.7080
0.7080
0.6790
0.7000
13,000
-0.05(-6.67%)
Jun 26, 2015
0.7550
0.7550
0.7500
0.7500
8,200
-0.01(-0.91%)
Jun 25, 2015
0.7600
0.7600
0.7497
0.7569
30,900
-0.01(-1.70%)
Jun 24, 2015
0.7897
0.7940
0.7700
0.7700
42,205
-0.01(-1.03%)
Jun 22, 2015
0.7780
0.7780
0.7780
0
+0.00(+0.13%)
Jun 19, 2015
0.7770
0.7770
0.7770
0.7770
16,000
-0.02(-2.75%)
Jun 18, 2015
0.7990
0.7990
0.7990
0.7990
3,000
+0.00(+0.10%)
Jun 17, 2015
0.7700
0.7982
0.7700
0.7982
60,500
+0.03(+3.80%)
Jun 16, 2015
0.7500
0.7690
0.7500
0.7690
18,000
+0.01(+1.87%)
Jun 15, 2015
0.7600
0.7600
0.7499
0.7549
8,668
+0.02(+2.43%)
Jun 12, 2015
0.7000
0.7450
0.7000
0.7370
50,851
+0.03(+4.54%)
Jun 11, 2015
0.7050
0.7050
0.7050
0.7050
5,500
+0.01(+1.44%)
Jun 10, 2015
0.6950
0.6950
0.6950
0.6950
8,000
+0.01(+1.31%)
Jun 09, 2015
0.6860
0.6860
0.6860
0.6860
300
+0.03(+4.73%)
Jun 08, 2015
0.6850
0.7090
0.6550
0.6550
44,900
-0.03(-4.55%)
Jun 05, 2015
0.6862
0.6862
0.6862
0.6862
2,000
-0.01(-1.27%)
Jun 03, 2015
0.6950
0.6950
0.6950
0
-0.00(-0.57%)
Jun 02, 2015
0.6990
0.6990
0.6900
0.6990
54,000
+0.03(+4.33%)
Jun 01, 2015
0.6520
0.6870
0.6520
0.6700
3,200
-0.01(-1.47%)
May 29, 2015
0.6800
0.6800
0.6800
0.6800
1,000
+0.04(+6.25%)
May 27, 2015
0.6400
0.6400
0.6400
0
+0.01(+1.59%)
May 26, 2015
0.6300
0.6300
0.6300
0.6300
17,210
-0.01(-1.56%)
May 22, 2015
0.6400
0.6400
0.6400
0
+0.03(+5.26%)
May 21, 2015
0.6080
0.6080
0.6080
0.6080
1,000
-0.03(-4.25%)
May 20, 2015
0.6300
0.6350
0.6090
0.6350
7,850
+0.00(+0.00%)
May 19, 2015
0.6200
0.6392
0.6200
0.6350
15,400
+0.01(+0.79%)
May 13, 2015
0.6300
0.6300
0.6300
0
+0.02(+3.45%)
May 11, 2015
0.6090
0.6090
0.6090
0
+0.02(+3.75%)
May 06, 2015
0.5870
0.5870
0.5870
0
+0.01(+1.03%)
May 04, 2015
0.5810
0.5810
0.5810
0
+0.01(+2.06%)
May 01, 2015
0.5693
0.5693
0.5693
0.5693
1,000
-0.04(-7.13%)
Apr 29, 2015
0.6130
0.6130
0.6130
0
+0.00(+0.00%)
Apr 28, 2015
0.6130
0.6130
0.6130
0.6130
10,000
-0.01(-1.29%)
Apr 27, 2015
0.6130
0.6210
0.6130
0.6210
8,500
+0.01(+1.80%)
Apr 22, 2015
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Apr 21, 2015
0.6128
0.6128
0.6100
0.6100
4,000
-0.01(-1.45%)
Apr 20, 2015
0.6020
0.6600
0.6000
0.6190
19,600
-0.02(-3.18%)
Apr 17, 2015
0.6160
0.6410
0.6100
0.6393
25,975
+0.03(+4.12%)
Apr 15, 2015
0.6140
0.6140
0.6140
0
+0.02(+2.69%)
Apr 14, 2015
0.5979
0.5979
0.5979
0.5979
1,300
+0.03(+5.43%)
Apr 13, 2015
0.5930
0.5930
0.5654
0.5671
37,250
-0.02(-3.23%)
Apr 10, 2015
0.5840
0.5900
0.5830
0.5860
13,000
+0.02(+2.99%)
Apr 09, 2015
0.5850
0.5900
0.5690
0.5690
36,000
-0.04(-5.97%)
Apr 08, 2015
0.6200
0.6280
0.6051
0.6051
11,000
-0.02(-2.87%)
Apr 06, 2015
0.6230
0.6230
0.6230
0
+0.03(+4.88%)
Mar 31, 2015
0.5940
0.5940
0.5940
0
+0.01(+1.02%)
Mar 30, 2015
0.5830
0.5880
0.5830
0.5880
33,900
-0.01(-2.33%)
Mar 27, 2015
0.6020
0.6020
0.6020
0.6020
5,000
-0.00(-0.50%)
Mar 26, 2015
0.6100
0.6100
0.6050
0.6050
5,500
-0.01(-0.82%)
Mar 25, 2015
0.5880
0.6100
0.6100
0.6100
6,000
+0.00(+0.00%)
Mar 24, 2015
0.6030
0.6110
0.6030
0.6100
10,000
+0.03(+5.17%)
Mar 23, 2015
0.5800
0.5800
0.5800
0.5800
1,000
-0.01(-0.85%)
Mar 20, 2015
0.5850
0.5850
0.5850
0.5850
10,000
+0.01(+1.56%)
Mar 19, 2015
0.5760
0.5760
0.5760
0.5760
500
-0.01(-1.71%)
Mar 18, 2015
0.5900
0.5900
0.5860
0.5860
4,000
+0.01(+1.03%)
Mar 17, 2015
0.6000
0.6000
0.5800
0.5800
5,000
-0.02(-3.32%)
Mar 16, 2015
0.6000
0.6000
0.5999
0.5999
26,000
+0.00(+0.32%)
Mar 13, 2015
0.5980
0.5980
0.5980
0.5980
1,000
-0.00(-0.45%)
Mar 12, 2015
0.6330
0.6330
0.6007
0.6007
15,000
+0.00(+0.12%)
Mar 11, 2015
0.6000
0.6000
0.6000
0.6000
3,000
-0.00(-0.02%)
Mar 10, 2015
0.6001
0.6001
0.6001
0.6001
1,500
-0.02(-3.98%)
Mar 09, 2015
0.6250
0.6250
0.6250
0.6250
300
-0.01(-1.11%)
Mar 06, 2015
0.6085
0.6320
0.6085
0.6320
28,300
+0.01(+1.61%)
Mar 05, 2015
0.6400
0.6400
0.6220
0.6220
8,310
-0.01(-1.11%)
Mar 03, 2015
0.6290
0.6290
0.6290
0
-0.00(-0.22%)
Mar 02, 2015
0.6304
0.6304
0.6304
0.6304
5,000
-0.01(-1.76%)
Feb 26, 2015
0.6417
0.6417
0.6417
0
-0.01(-0.82%)
Feb 25, 2015
0.6100
0.6470
0.6050
0.6470
4,659
+0.05(+8.38%)
Feb 24, 2015
0.5970
0.5970
0.5970
0.5970
5,000
-0.04(-6.72%)
Feb 23, 2015
0.6400
0.6400
0.6400
0.6400
500
+0.01(+1.75%)
Feb 19, 2015
0.6290
0.6290
0.6290
0
-0.01(-1.41%)
Feb 18, 2015
0.6380
0.6380
0.6380
0.6380
17,500
+0.03(+5.45%)
Feb 17, 2015
0.6010
0.6050
0.6000
0.6050
2,750
-0.04(-6.64%)
Feb 12, 2015
0.6480
0.6480
0.6480
0
+0.03(+4.52%)
Feb 11, 2015
0.6290
0.6290
0.6200
0.6200
3,600
+0.03(+4.54%)
Feb 10, 2015
0.6100
0.6100
0.5931
0.5931
2,000
-0.02(-3.72%)
Feb 09, 2015
0.6200
0.6200
0.6160
0.6160
4,500
-0.00(-0.65%)
Feb 06, 2015
0.6200
0.6200
0.6200
0.6200
10,027
+0.02(+3.33%)
Feb 05, 2015
0.6000
0.6000
0.6000
0.6000
9,005
-0.03(-4.31%)
Feb 03, 2015
0.6270
0.6270
0.6270
0
+0.03(+4.85%)
Feb 02, 2015
0.5980
0.5980
0.5980
0.5980
10,000
+0.00(+0.50%)
Jan 30, 2015
0.5780
0.5950
0.5750
0.5950
11,550
-0.01(-1.00%)
Jan 29, 2015
0.5990
0.6010
0.5990
0.6010
4,652
-0.03(-4.75%)
Jan 28, 2015
0.6300
0.6310
0.6300
0.6310
1,000
+0.01(+1.94%)
Jan 27, 2015
0.6190
0.6190
0.6190
0.6190
2,000
+0.02(+3.17%)
Jan 26, 2015
0.6000
0.6000
0.6000
0.6000
200
+0.01(+0.84%)
Jan 23, 2015
0.5950
0.6000
0.5950
0.5950
2,750
-0.02(-3.86%)
Jan 22, 2015
0.6189
0.6189
0.6189
0.6189
400
-0.00(-0.77%)
Jan 21, 2015
0.6300
0.6340
0.6050
0.6237
25,500
+0.05(+8.66%)
Jan 20, 2015
0.6700
0.6700
0.5740
0.5740
43,498
-0.11(-15.84%)
Jan 16, 2015
0.6820
0.6820
0.6820
0
-0.03(-4.75%)
Jan 15, 2015
0.7400
0.7400
0.7160
0.7160
31,525
+0.01(+1.27%)
Jan 14, 2015
0.7070
0.7070
0.7070
0.7070
2,000
-0.00(-0.42%)
Jan 13, 2015
0.7100
0
+0.00(+0.00%)
Jan 12, 2015
0.7510
0.7510
0.7061
0.7100
5,250
-0.05(-6.21%)
Jan 08, 2015
0.7570
0.7570
0.7570
0
-0.03(-4.06%)
Jan 07, 2015
0.7620
0.7890
0.7620
0.7890
4,669
+0.08(+10.66%)
Jan 06, 2015
0.7530
0.7530
0.7130
0.7130
2,500
-0.05(-6.80%)
Jan 05, 2015
0.8000
0.8000
0.7650
0.7650
39,000
+0.00(+0.53%)
Jan 02, 2015
0.7539
0.7610
0.7539
0.7610
21,000
+0.05(+7.33%)
Dec 31, 2014
0.7090
0.7090
0.7090
0
+0.06(+9.08%)
Dec 30, 2014
0.6510
0.6750
0.6420
0.6500
22,800
-0.03(-4.41%)
Dec 29, 2014
0.6750
0.6800
0.6750
0.6800
3,060
+0.03(+4.62%)
Dec 26, 2014
0.6700
0.6700
0.6500
0.6500
5,196
-0.04(-5.80%)
Dec 24, 2014
0.6900
0.6900
0.6900
0
+0.04(+6.32%)
Dec 23, 2014
0.6500
0.6690
0.6490
0.6490
16,500
-0.04(-5.12%)
Dec 22, 2014
0.6940
0.6940
0.6800
0.6840
16,150
-0.01(-1.53%)
Dec 19, 2014
0.6780
0.6946
0.6400
0.6946
8,350
+0.09(+14.06%)
Dec 18, 2014
0.5560
0.6258
0.5560
0.6090
64,200
+0.14(+30.41%)
Dec 17, 2014
0.5100
0.5100
0.4670
0.4670
2,000
-0.05(-8.86%)
Dec 16, 2014
0.5124
0.4670
0.5124
31,950
+0.00(+0.47%)
Dec 15, 2014
0.5300
0.5300
0.5010
0.5100
5,022
-0.06(-10.21%)
Dec 12, 2014
0.5675
0.5680
0.5675
0.5680
10,000
+0.10(+22.68%)
Dec 11, 2014
0.4660
0.4660
0.4630
0.4630
2,500
-0.00(-0.22%)
Dec 10, 2014
0.4820
0.4820
0.4640
0.4640
5,200
-0.03(-5.31%)
Dec 09, 2014
0.5020
0.5020
0.4900
0.4900
8,000
-0.01(-2.00%)
Dec 08, 2014
0.5010
0.5010
0.4950
0.5000
18,600
-0.03(-5.66%)
Dec 05, 2014
0.5300
0.5300
0.5235
0.5300
97,300
+0.01(+1.34%)
Dec 03, 2014
0.5230
0.5230
0.5230
0
-0.01(-1.34%)
Dec 02, 2014
0.5400
0.5400
0.5290
0.5301
10,000
-0.05(-8.60%)
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.