Sign In  |  Register  |  About Mill Valley  |  Contact Us

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

  • Search Hotels in Mill Valley

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

Ucore Rare Metals (OP: UURAF )

0.4900 +0.0227 (+4.86%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.1982 0.1982 0.1982 0 +0.01(+5.40%)
Dec 28, 2017 0.1894 0.1998 0.1880 0.1880 73,764 -0.01(-3.96%)
Dec 27, 2017 0.2000 0.2000 0.1900 0.1958 61,385 -0.00(-2.10%)
Dec 26, 2017 0.1980 0.2020 0.1900 0.2000 168,458 +0.01(+2.56%)
Dec 22, 2017 0.1925 0.1980 0.1851 0.1950 274,873 +0.00(+0.52%)
Dec 21, 2017 0.1950 0.1950 0.1850 0.1940 187,573 -0.00(-0.51%)
Dec 20, 2017 0.1960 0.2000 0.1850 0.1950 163,200 +0.00(+0.00%)
Dec 19, 2017 0.1940 0.1950 0.1850 0.1950 57,199 +0.00(+0.52%)
Dec 18, 2017 0.2000 0.2000 0.1852 0.1940 152,200 +0.00(+2.11%)
Dec 15, 2017 0.1872 0.1954 0.1860 0.1900 85,100 -0.00(-0.52%)
Dec 14, 2017 0.1960 0.1960 0.1860 0.1910 80,289 -0.01(-4.50%)
Dec 13, 2017 0.1926 0.2000 0.1895 0.2000 70,600 +0.01(+5.26%)
Dec 12, 2017 0.1820 0.1972 0.1820 0.1900 90,449 +0.00(+0.00%)
Dec 11, 2017 0.2000 0.2000 0.1900 0.1900 57,200 -0.01(-3.06%)
Dec 08, 2017 0.1836 0.1960 0.1836 0.1960 113,185 +0.00(+2.08%)
Dec 07, 2017 0.1970 0.2000 0.1858 0.1920 74,646 -0.01(-2.98%)
Dec 06, 2017 0.2000 0.2000 0.1900 0.1979 53,900 +0.01(+4.16%)
Dec 05, 2017 0.2010 0.2065 0.1900 0.1900 132,500 -0.01(-5.00%)
Dec 04, 2017 0.2075 0.2100 0.1900 0.2000 19,485 -0.01(-3.61%)
Dec 01, 2017 0.2000 0.2075 0.2000 0.2075 82,990 +0.01(+3.96%)
Nov 30, 2017 0.1888 0.2000 0.1888 0.1996 82,650 -0.00(-0.35%)
Nov 29, 2017 0.2043 0.2071 0.1898 0.2003 129,499 +0.00(+0.15%)
Nov 28, 2017 0.2050 0.2090 0.2000 0.2000 136,599 -0.00(-2.44%)
Nov 27, 2017 0.2000 0.2129 0.2000 0.2050 67,580 -0.00(-0.97%)
Nov 24, 2017 0.2100 0.2144 0.2037 0.2070 37,679 -0.00(-1.43%)
Nov 22, 2017 0.2150 0.2160 0.2098 0.2100 51,320 -0.01(-3.27%)
Nov 21, 2017 0.2115 0.2202 0.2100 0.2171 21,399 +0.01(+3.41%)
Nov 20, 2017 0.2210 0.2302 0.2000 0.2099 297,743 -0.02(-6.69%)
Nov 17, 2017 0.2275 0.2372 0.2160 0.2250 312,438 -0.01(-2.34%)
Nov 16, 2017 0.2180 0.2310 0.2082 0.2304 120,629 +0.02(+9.71%)
Nov 15, 2017 0.2200 0.2200 0.2054 0.2100 9,750 -0.01(-5.58%)
Nov 14, 2017 0.2020 0.2224 0.2020 0.2224 49,400 +0.01(+5.85%)
Nov 13, 2017 0.2098 0.2145 0.2080 0.2101 15,825 -0.01(-4.50%)
Nov 10, 2017 0.2000 0.2200 0.2000 0.2200 222,987 +0.02(+10.00%)
Nov 09, 2017 0.2025 0.2100 0.1960 0.2000 194,897 -0.00(-1.48%)
Nov 08, 2017 0.2140 0.2140 0.2000 0.2030 94,202 -0.01(-4.92%)
Nov 07, 2017 0.2074 0.2135 0.2030 0.2135 14,101 +0.00(+1.57%)
Nov 06, 2017 0.2088 0.2150 0.2088 0.2102 25,450 +0.00(+0.10%)
Nov 03, 2017 0.2200 0.2234 0.2090 0.2100 75,465 -0.01(-4.55%)
Nov 02, 2017 0.2209 0.2209 0.2200 0.2200 2,250 +0.01(+4.76%)
Nov 01, 2017 0.2200 0.2200 0.2100 0.2100 7,900 -0.01(-4.55%)
Oct 31, 2017 0.2350 0.2350 0.2106 0.2200 142,395 -0.01(-4.80%)
Oct 30, 2017 0.2120 0.2311 0.2078 0.2311 118,150 +0.02(+11.11%)
Oct 27, 2017 0.2085 0.2231 0.2070 0.2080 80,198 -0.01(-6.22%)
Oct 26, 2017 0.2200 0.2231 0.2100 0.2218 66,187 +0.00(+0.82%)
Oct 25, 2017 0.2105 0.2200 0.2100 0.2200 13,100 -0.01(-2.22%)
Oct 24, 2017 0.2278 0.2280 0.2100 0.2250 145,078 -0.00(-0.88%)
Oct 23, 2017 0.2235 0.2305 0.2235 0.2270 75,300 -0.00(-2.03%)
Oct 20, 2017 0.2300 0.2363 0.2270 0.2317 66,450 -0.01(-2.93%)
Oct 19, 2017 0.2305 0.2387 0.2305 0.2387 156,865 +0.00(+1.92%)
Oct 18, 2017 0.2310 0.2450 0.2258 0.2342 70,010 -0.01(-2.70%)
Oct 17, 2017 0.2411 0.2438 0.2280 0.2407 88,037 -0.00(-1.96%)
Oct 16, 2017 0.2500 0.2503 0.2400 0.2455 60,845 -0.00(-1.92%)
Oct 13, 2017 0.2400 0.2503 0.2390 0.2503 85,914 +0.00(+0.12%)
Oct 12, 2017 0.2500 0.2500 0.2370 0.2500 21,565 +0.00(+0.00%)
Oct 11, 2017 0.2482 0.2531 0.2472 0.2500 41,700 +0.01(+2.29%)
Oct 10, 2017 0.2500 0.2506 0.2361 0.2444 88,495 -0.01(-2.24%)
Oct 09, 2017 0.2510 0.2550 0.2300 0.2500 36,650 +0.01(+5.49%)
Oct 06, 2017 0.2300 0.2432 0.2300 0.2370 95,100 -0.00(-0.04%)
Oct 05, 2017 0.2430 0.2484 0.2330 0.2371 104,153 -0.01(-2.43%)
Oct 04, 2017 0.2330 0.2430 0.2330 0.2430 45,450 +0.00(+0.04%)
Oct 03, 2017 0.2301 0.2429 0.2300 0.2429 39,402 +0.01(+5.70%)
Oct 02, 2017 0.2399 0.2470 0.2250 0.2298 136,900 -0.01(-4.05%)
Sep 29, 2017 0.2300 0.2500 0.2290 0.2395 93,415 -0.00(-0.21%)
Sep 28, 2017 0.2555 0.2555 0.2300 0.2400 95,369 -0.01(-3.23%)
Sep 27, 2017 0.2449 0.2500 0.2300 0.2480 190,397 +0.01(+2.73%)
Sep 26, 2017 0.2533 0.2550 0.2331 0.2414 245,000 -0.00(-1.47%)
Sep 25, 2017 0.2350 0.2450 0.2270 0.2450 395,148 +0.01(+5.60%)
Sep 22, 2017 0.2125 0.2400 0.2100 0.2320 973,525 +0.04(+18.37%)
Sep 21, 2017 0.2100 0.2100 0.1960 0.1960 83,085 -0.01(-5.63%)
Sep 20, 2017 0.2100 0.2100 0.2000 0.2077 57,076 +0.01(+3.85%)
Sep 19, 2017 0.2100 0.2143 0.2000 0.2000 8,100 -0.01(-4.72%)
Sep 18, 2017 0.2100 0.2140 0.2000 0.2099 136,553 +0.00(+0.00%)
Sep 15, 2017 0.2078 0.2099 0.2025 0.2099 14,125 +0.01(+3.40%)
Sep 14, 2017 0.2200 0.2200 0.2000 0.2030 37,113 -0.02(-7.73%)
Sep 13, 2017 0.2239 0.2239 0.2039 0.2200 79,240 -0.01(-2.22%)
Sep 12, 2017 0.2283 0.2283 0.2201 0.2250 29,875 -0.01(-2.17%)
Sep 11, 2017 0.2189 0.2300 0.2105 0.2300 84,625 +0.01(+5.02%)
Sep 08, 2017 0.2171 0.2200 0.2150 0.2190 34,375 -0.00(-0.45%)
Sep 07, 2017 0.2200 0.2229 0.2100 0.2200 44,600 +0.01(+2.95%)
Sep 06, 2017 0.2105 0.2137 0.2000 0.2137 62,200 +0.01(+6.74%)
Sep 05, 2017 0.1965 0.2160 0.1965 0.2002 28,312 -0.00(-2.34%)
Sep 01, 2017 0.2189 0.2189 0.2000 0.2050 37,740 +0.00(+1.03%)
Aug 31, 2017 0.2100 0.2150 0.2025 0.2029 74,942 -0.01(-4.56%)
Aug 30, 2017 0.2002 0.2126 0.1980 0.2126 42,850 -0.00(-1.89%)
Aug 29, 2017 0.2100 0.2167 0.2030 0.2167 40,450 +0.01(+3.19%)
Aug 28, 2017 0.1951 0.2100 0.1846 0.2100 32,850 +0.02(+8.64%)
Aug 25, 2017 0.2000 0.2075 0.1750 0.1933 99,055 +0.00(+1.74%)
Aug 24, 2017 0.2179 0.2250 0.1900 0.1900 99,536 -0.02(-9.13%)
Aug 23, 2017 0.2155 0.2155 0.2091 0.2091 23,000 -0.00(-0.43%)
Aug 22, 2017 0.1980 0.2130 0.1980 0.2100 44,660 -0.00(-1.59%)
Aug 21, 2017 0.2040 0.2200 0.1990 0.2134 39,129 -0.00(-1.84%)
Aug 18, 2017 0.2200 0.2200 0.2100 0.2174 10,600 +0.02(+8.70%)
Aug 17, 2017 0.2188 0.2188 0.2000 0.2000 4,100 -0.01(-6.41%)
Aug 16, 2017 0.2100 0.2144 0.2028 0.2137 7,315 +0.00(+1.91%)
Aug 15, 2017 0.2096 0.2130 0.2000 0.2097 32,700 -0.00(-0.38%)
Aug 14, 2017 0.2066 0.2110 0.2000 0.2105 35,932 +0.00(+1.69%)
Aug 11, 2017 0.2184 0.2193 0.2036 0.2070 13,099 -0.01(-5.26%)
Aug 10, 2017 0.2100 0.2188 0.2067 0.2185 65,804 +0.00(+0.41%)
Aug 09, 2017 0.2182 0.2200 0.2100 0.2176 41,590 -0.00(-1.27%)
Aug 08, 2017 0.2200 0.2204 0.2100 0.2204 22,655 -0.00(-1.61%)
Aug 07, 2017 0.2220 0.2250 0.2200 0.2240 47,685 +0.00(+0.00%)
Aug 04, 2017 0.2250 0.2250 0.2100 0.2240 37,881 -0.01(-2.61%)
Aug 03, 2017 0.2195 0.2300 0.2125 0.2300 45,300 +0.00(+2.09%)
Aug 02, 2017 0.2208 0.2287 0.2127 0.2253 20,840 +0.00(+0.00%)
Aug 01, 2017 0.2183 0.2275 0.2144 0.2253 29,000 -0.00(-0.44%)
Jul 31, 2017 0.2223 0.2300 0.2221 0.2263 13,695 -0.00(-0.61%)
Jul 28, 2017 0.2267 0.2277 0.2151 0.2277 10,900 -0.00(-1.34%)
Jul 27, 2017 0.2230 0.2308 0.2150 0.2308 55,400 +0.00(+1.36%)
Jul 26, 2017 0.2172 0.2310 0.2100 0.2277 120,500 +0.01(+2.34%)
Jul 25, 2017 0.2300 0.2345 0.2100 0.2225 200,852 -0.01(-4.87%)
Jul 24, 2017 0.2349 0.2349 0.2339 0.2339 1,500 +0.00(+1.70%)
Jul 21, 2017 0.2275 0.2300 0.2214 0.2300 20,780 +0.00(+0.88%)
Jul 20, 2017 0.2400 0.2431 0.2250 0.2280 61,304 -0.01(-5.00%)
Jul 19, 2017 0.2362 0.2400 0.2300 0.2400 9,620 +0.01(+4.35%)
Jul 18, 2017 0.2281 0.2390 0.2281 0.2300 47,050 -0.00(-0.82%)
Jul 17, 2017 0.2320 0.2320 0.2261 0.2319 7,893 -0.00(-1.15%)
Jul 14, 2017 0.2349 0.2372 0.2274 0.2346 66,669 -0.01(-2.25%)
Jul 13, 2017 0.2350 0.2400 0.2200 0.2400 101,320 +0.00(+0.84%)
Jul 12, 2017 0.2200 0.2390 0.2200 0.2380 58,201 +0.01(+3.48%)
Jul 11, 2017 0.2312 0.2330 0.2260 0.2300 7,940 -0.00(-0.43%)
Jul 10, 2017 0.2267 0.2310 0.2200 0.2310 41,810 +0.00(+1.36%)
Jul 07, 2017 0.2352 0.2379 0.2234 0.2279 65,990 -0.00(-0.87%)
Jul 06, 2017 0.2440 0.2500 0.2295 0.2299 133,606 -0.01(-5.78%)
Jul 05, 2017 0.2429 0.2510 0.2400 0.2440 127,507 -0.01(-3.94%)
Jul 03, 2017 0.2500 0.2550 0.2500 0.2540 37,150 +0.01(+3.50%)
Jun 30, 2017 0.2312 0.2500 0.2293 0.2454 470,189 +0.02(+6.70%)
Jun 29, 2017 0.2147 0.2300 0.2147 0.2300 167,249 +0.00(+0.70%)
Jun 28, 2017 0.2300 0.2300 0.2216 0.2284 34,000 -0.00(-0.70%)
Jun 27, 2017 0.2216 0.2300 0.2140 0.2300 47,875 +0.01(+4.55%)
Jun 26, 2017 0.2090 0.2250 0.2090 0.2200 74,340 +0.01(+5.21%)
Jun 23, 2017 0.2200 0.2200 0.2091 0.2091 32,378 -0.01(-5.21%)
Jun 22, 2017 0.2277 0.2277 0.2098 0.2206 46,756 -0.00(-0.64%)
Jun 21, 2017 0.2200 0.2267 0.2200 0.2220 4,000 -0.00(-1.03%)
Jun 20, 2017 0.2190 0.2260 0.2100 0.2243 164,820 +0.01(+2.42%)
Jun 19, 2017 0.2150 0.2200 0.2150 0.2190 30,940 +0.01(+2.38%)
Jun 16, 2017 0.2190 0.2190 0.2100 0.2139 11,678 +0.00(+0.19%)
Jun 15, 2017 0.2170 0.2170 0.2079 0.2135 4,245 -0.00(-2.06%)
Jun 14, 2017 0.2181 0.2200 0.2151 0.2180 5,700 +0.00(+0.00%)
Jun 13, 2017 0.2100 0.2190 0.2100 0.2180 21,800 +0.00(+1.40%)
Jun 12, 2017 0.1950 0.2150 0.1950 0.2150 53,424 +0.00(+1.90%)
Jun 09, 2017 0.2100 0.2110 0.1977 0.2110 114,663 +0.00(+0.57%)
Jun 08, 2017 0.2100 0.2100 0.2094 0.2098 9,750 +0.01(+4.90%)
Jun 07, 2017 0.2080 0.2110 0.1960 0.2000 47,300 -0.01(-2.91%)
Jun 06, 2017 0.2040 0.2080 0.1981 0.2060 38,300 +0.00(+0.49%)
Jun 05, 2017 0.1830 0.2080 0.1825 0.2050 118,171 +0.02(+12.03%)
Jun 02, 2017 0.1968 0.1990 0.1825 0.1830 62,300 -0.02(-10.30%)
Jun 01, 2017 0.1959 0.2040 0.1950 0.2040 34,702 -0.00(-1.02%)
May 31, 2017 0.2092 0.2129 0.2039 0.2061 18,231 -0.01(-3.51%)
May 30, 2017 0.2135 0.2142 0.2050 0.2136 25,420 +0.01(+3.19%)
May 26, 2017 0.2043 0.2100 0.2000 0.2070 74,089 +0.00(+0.49%)
May 25, 2017 0.1916 0.2066 0.1800 0.2060 307,700 +0.01(+3.31%)
May 24, 2017 0.2000 0.2000 0.1903 0.1994 40,781 -0.00(-0.30%)
May 23, 2017 0.2003 0.2003 0.1980 0.2000 56,700 +0.00(+0.00%)
May 22, 2017 0.1940 0.2040 0.1940 0.2000 80,355 +0.00(+2.15%)
May 19, 2017 0.1952 0.1958 0.1952 0.1958 18,140 -0.00(-1.90%)
May 18, 2017 0.1996 0.1996 0.1900 0.1996 36,650 +0.00(+0.00%)
May 17, 2017 0.2034 0.2050 0.1900 0.1996 202,959 -0.01(-5.72%)
May 16, 2017 0.2132 0.2132 0.2010 0.2117 33,250 -0.00(-1.35%)
May 15, 2017 0.2032 0.2146 0.2032 0.2146 27,150 +0.01(+7.30%)
May 12, 2017 0.1900 0.2063 0.1900 0.2000 59,600 -0.00(-2.39%)
May 11, 2017 0.1944 0.2050 0.1920 0.2049 113,700 -0.00(-0.05%)
May 10, 2017 0.2070 0.2070 0.1940 0.2050 98,350 +0.00(+0.00%)
May 09, 2017 0.2000 0.2100 0.1945 0.2050 34,892 +0.00(+2.50%)
May 08, 2017 0.2003 0.2003 0.1962 0.2000 115,646 -0.00(-1.62%)
May 05, 2017 0.2024 0.2100 0.1988 0.2033 54,194 +0.00(+0.15%)
May 04, 2017 0.2169 0.2169 0.2030 0.2030 25,500 -0.01(-6.49%)
May 03, 2017 0.2100 0.2202 0.2042 0.2171 40,550 +0.01(+5.34%)
May 02, 2017 0.2050 0.2072 0.1987 0.2061 50,854 -0.00(-1.34%)
May 01, 2017 0.1950 0.2090 0.1950 0.2089 82,558 +0.00(+0.92%)
Apr 28, 2017 0.2118 0.2118 0.2000 0.2070 13,340 -0.00(-0.67%)
Apr 27, 2017 0.2000 0.2109 0.2000 0.2084 121,083 -0.00(-0.76%)
Apr 26, 2017 0.2057 0.2120 0.2050 0.2100 64,850 +0.01(+2.44%)
Apr 25, 2017 0.1971 0.2119 0.1971 0.2050 24,411 -0.01(-2.98%)
Apr 24, 2017 0.2070 0.2173 0.2050 0.2113 62,088 -0.01(-3.95%)
Apr 21, 2017 0.2200 0.2200 0.2090 0.2200 132,400 +0.00(+1.29%)
Apr 20, 2017 0.2100 0.2172 0.2050 0.2172 17,145 -0.00(-0.82%)
Apr 19, 2017 0.2178 0.2190 0.2100 0.2190 8,874 +0.01(+3.30%)
Apr 18, 2017 0.2190 0.2190 0.2120 0.2120 9,650 -0.01(-3.81%)
Apr 17, 2017 0.2200 0.2204 0.2100 0.2204 21,010 +0.01(+3.96%)
Apr 13, 2017 0.2200 0.2200 0.2120 0.2120 117,231 -0.01(-3.06%)
Apr 12, 2017 0.2192 0.2192 0.2000 0.2187 254,103 -0.00(-1.71%)
Apr 11, 2017 0.2100 0.2225 0.2000 0.2225 115,091 +0.01(+3.97%)
Apr 10, 2017 0.2200 0.2220 0.2090 0.2140 169,261 -0.01(-4.85%)
Apr 07, 2017 0.2237 0.2276 0.2132 0.2249 134,415 +0.00(+0.94%)
Apr 06, 2017 0.2200 0.2228 0.2091 0.2228 374,543 +0.01(+6.10%)
Apr 05, 2017 0.2184 0.2221 0.2100 0.2100 121,431 +0.00(+0.00%)
Apr 04, 2017 0.2141 0.2143 0.2100 0.2100 31,400 -0.00(-1.96%)
Apr 03, 2017 0.2160 0.2160 0.2070 0.2142 109,217 -0.01(-2.64%)
Mar 31, 2017 0.2200 0.2200 0.2100 0.2200 133,799 +0.00(+0.00%)
Mar 30, 2017 0.2171 0.2220 0.2100 0.2200 87,731 +0.00(+0.00%)
Mar 29, 2017 0.2186 0.2214 0.2118 0.2200 107,001 +0.01(+2.33%)
Mar 28, 2017 0.2270 0.2270 0.2139 0.2150 138,463 -0.02(-6.52%)
Mar 27, 2017 0.2200 0.2300 0.2200 0.2300 12,800 +0.01(+5.99%)
Mar 24, 2017 0.2264 0.2337 0.2132 0.2170 44,950 -0.00(-1.00%)
Mar 23, 2017 0.2350 0.2400 0.2150 0.2192 390,334 -0.01(-2.58%)
Mar 22, 2017 0.2334 0.2334 0.2190 0.2250 167,416 +0.01(+2.27%)
Mar 21, 2017 0.2200 0.2300 0.2200 0.2200 96,303 +0.00(+0.00%)
Mar 20, 2017 0.2297 0.2300 0.2200 0.2200 102,175 -0.01(-4.35%)
Mar 17, 2017 0.2310 0.2311 0.2270 0.2300 19,900 -0.00(-1.71%)
Mar 16, 2017 0.2350 0.2440 0.2200 0.2340 64,388 +0.00(+1.30%)
Mar 15, 2017 0.2365 0.2400 0.2240 0.2310 93,798 -0.00(-0.35%)
Mar 14, 2017 0.2449 0.2450 0.2300 0.2318 117,866 -0.01(-5.39%)
Mar 13, 2017 0.2420 0.2470 0.2300 0.2450 56,592 +0.01(+4.61%)
Mar 10, 2017 0.2450 0.2450 0.2190 0.2342 169,643 -0.00(-0.55%)
Mar 09, 2017 0.2420 0.2420 0.2276 0.2355 80,639 +0.00(+1.60%)
Mar 08, 2017 0.2350 0.2398 0.2300 0.2318 373,279 +0.00(+0.78%)
Mar 07, 2017 0.2500 0.2552 0.2300 0.2300 90,300 -0.03(-9.98%)
Mar 06, 2017 0.2544 0.2560 0.2420 0.2555 39,450 -0.00(-0.08%)
Mar 03, 2017 0.2557 0.2557 0.2478 0.2557 1,500 -0.00(-0.04%)
Mar 02, 2017 0.2670 0.2670 0.2500 0.2558 21,500 -0.01(-5.26%)
Mar 01, 2017 0.2600 0.2712 0.2600 0.2700 41,748 +0.01(+3.85%)
Feb 28, 2017 0.2540 0.2625 0.2497 0.2600 119,025 +0.01(+4.00%)
Feb 27, 2017 0.2500 0.2539 0.2450 0.2500 79,264 +0.00(+0.00%)
Feb 24, 2017 0.2550 0.2578 0.2465 0.2500 6,600 -0.01(-3.85%)
Feb 23, 2017 0.2510 0.2600 0.2450 0.2600 92,250 +0.02(+10.17%)
Feb 22, 2017 0.2560 0.2700 0.2360 0.2360 227,774 -0.03(-12.04%)
Feb 21, 2017 0.2790 0.2790 0.2600 0.2683 46,400 -0.01(-4.38%)
Feb 17, 2017 0.2806 0.2806 0.2806 0 +0.00(+1.67%)
Feb 16, 2017 0.2650 0.2770 0.2650 0.2760 14,900 +0.00(+0.95%)
Feb 15, 2017 0.2550 0.2734 0.2550 0.2734 109,835 +0.01(+2.82%)
Feb 14, 2017 0.2703 0.2730 0.2600 0.2659 17,300 -0.01(-3.31%)
Feb 13, 2017 0.2671 0.2750 0.2540 0.2750 50,005 +0.01(+2.08%)
Feb 10, 2017 0.2687 0.2809 0.2577 0.2694 105,982 +0.00(+0.37%)
Feb 09, 2017 0.2560 0.2800 0.2500 0.2684 566,527 +0.01(+4.88%)
Feb 08, 2017 0.2400 0.2559 0.2400 0.2559 90,450 +0.01(+2.77%)
Feb 07, 2017 0.2490 0.2590 0.2400 0.2490 87,361 -0.00(-0.80%)
Feb 06, 2017 0.2540 0.2570 0.2500 0.2510 52,650 -0.00(-0.20%)
Feb 03, 2017 0.2455 0.2515 0.2400 0.2515 50,020 +0.00(+0.72%)
Feb 02, 2017 0.2400 0.2537 0.2400 0.2497 55,912 +0.00(+1.26%)
Feb 01, 2017 0.2400 0.2469 0.2351 0.2466 20,800 -0.01(-2.03%)
Jan 31, 2017 0.2517 0.2532 0.2416 0.2517 30,400 +0.01(+4.01%)
Jan 30, 2017 0.2410 0.2540 0.2400 0.2420 119,322 -0.02(-6.92%)
Jan 27, 2017 0.2600 0.2601 0.2600 0.2600 66,930 +0.00(+0.89%)
Jan 26, 2017 0.2520 0.2630 0.2500 0.2577 49,199 +0.00(+1.26%)
Jan 25, 2017 0.2512 0.2649 0.2466 0.2545 98,500 -0.01(-4.32%)
Jan 24, 2017 0.2622 0.2660 0.2591 0.2660 58,800 +0.00(+0.00%)
Jan 23, 2017 0.2588 0.2660 0.2542 0.2660 75,510 +0.01(+2.78%)
Jan 20, 2017 0.2590 0.2630 0.2588 0.2588 12,740 -0.00(-0.46%)
Jan 19, 2017 0.2589 0.2600 0.2458 0.2600 33,942 +0.01(+2.08%)
Jan 18, 2017 0.2698 0.2698 0.2500 0.2547 63,103 -0.02(-5.67%)
Jan 17, 2017 0.2700 0.2780 0.2600 0.2700 142,792 +0.01(+3.85%)
Jan 13, 2017 0.2600 0.2600 0.2600 0 -0.00(-1.74%)
Jan 12, 2017 0.2700 0.2700 0.2500 0.2646 60,900 -0.00(-1.08%)
Jan 11, 2017 0.2654 0.2700 0.2597 0.2675 11,309 +0.00(+0.38%)
Jan 10, 2017 0.2700 0.2700 0.2525 0.2665 47,230 -0.00(-1.30%)
Jan 09, 2017 0.2560 0.2700 0.2560 0.2700 195,200 +0.01(+4.01%)
Jan 06, 2017 0.2600 0.2700 0.2500 0.2596 84,400 -0.01(-2.52%)
Jan 05, 2017 0.2672 0.2744 0.2655 0.2663 41,085 +0.00(+0.53%)
Jan 04, 2017 0.2550 0.2672 0.2550 0.2649 150,410 +0.01(+3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.