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
Smart Card Marketing Systems Inc
(OP:
SMKG
)
0.0050
UNCHANGED
Last Price
Updated: 1:38 PM EDT, Jul 14, 2023
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 (%)
Dec 31, 2007
0.0050
0.0060
0.0045
0.0050
1,190,711
-0.00(-16.67%)
Dec 28, 2007
0.0060
0.0060
0.0050
0.0060
1,589,900
-0.00(-14.29%)
Dec 27, 2007
0.0060
0.0070
0.0060
0.0070
264,400
-0.00(-12.50%)
Dec 26, 2007
0.0050
0.0080
0.0050
0.0080
225,400
+0.00(+14.29%)
Dec 24, 2007
0.0070
0.0070
0.0070
0.0070
30,000
+0.00(+0.00%)
Dec 21, 2007
0.0070
0.0070
0.0050
0.0070
126,400
+0.00(+16.67%)
Dec 20, 2007
0.0060
0.0060
0.0060
0.0060
143,000
+0.00(+0.00%)
Dec 19, 2007
0.0060
0.0063
0.0050
0.0060
350,000
-0.00(-14.29%)
Dec 18, 2007
0.0060
0.0070
0.0060
0.0070
250,000
+0.00(+0.00%)
Dec 17, 2007
0.0070
0.0070
0.0070
0.0070
263,000
+0.00(+7.69%)
Dec 14, 2007
0.0070
0.0070
0.0060
0.0065
764,400
-0.00(-13.33%)
Dec 13, 2007
0.0075
0.0075
0.0075
0.0075
0
+0.00(+0.00%)
Dec 12, 2007
0.0070
0.0080
0.0070
0.0075
162,000
-0.00(-6.25%)
Dec 11, 2007
0.0070
0.0090
0.0070
0.0080
297,000
+0.00(+14.29%)
Dec 10, 2007
0.0070
0.0080
0.0070
0.0070
408,100
-0.00(-12.50%)
Dec 07, 2007
0.0070
0.0080
0.0060
0.0080
450,000
+0.00(+14.29%)
Dec 06, 2007
0.0060
0.0080
0.0060
0.0070
350,100
+0.00(+16.67%)
Dec 05, 2007
0.0060
0.0062
0.0060
0.0060
585,000
-0.00(-14.29%)
Dec 04, 2007
0.0070
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Dec 03, 2007
0.0070
0.0070
0.0070
0.0070
151,700
+0.00(+0.00%)
Nov 30, 2007
0.0070
0.0075
0.0070
0.0070
205,463
+0.00(+0.00%)
Nov 29, 2007
0.0085
0.0085
0.0070
0.0070
123,037
+0.00(+0.00%)
Nov 28, 2007
0.0070
0.0090
0.0060
0.0070
352,215
+0.00(+16.67%)
Nov 27, 2007
0.0060
0.0060
0.0060
0.0060
28,000
-0.00(-33.33%)
Nov 26, 2007
0.0060
0.0090
0.0060
0.0090
449,000
+0.00(+0.00%)
Nov 23, 2007
0.0090
0.0090
0.0090
0.0090
120,000
+0.00(+50.00%)
Nov 21, 2007
0.0060
0.0070
0.0060
0.0060
168,000
+0.00(+0.00%)
Nov 20, 2007
0.0060
0.0070
0.0060
0.0060
168,000
+0.00(+0.00%)
Nov 19, 2007
0.0060
0.0060
0.0060
0.0060
167,857
-0.00(-25.00%)
Nov 16, 2007
0.0080
0.0090
0.0080
0.0080
264,887
+0.00(+0.00%)
Nov 15, 2007
0.0080
0.0080
0.0080
0.0080
35,763
-0.00(-11.11%)
Nov 14, 2007
0.0085
0.0090
0.0060
0.0090
378,000
+0.00(+0.00%)
Nov 13, 2007
0.0090
0.0090
0.0085
0.0090
495,000
+0.00(+0.00%)
Nov 12, 2007
0.0090
0.0090
0.0050
0.0090
913,630
+0.00(+0.00%)
Nov 09, 2007
0.0060
0.0090
0.0060
0.0090
1,862,824
+0.00(+50.00%)
Nov 08, 2007
0.0085
0.0085
0.0050
0.0060
2,364,000
-0.00(-14.29%)
Nov 07, 2007
0.0075
0.0075
0.0070
0.0070
1,238,500
-0.00(-6.67%)
Nov 06, 2007
0.0075
0.0075
0.0075
0.0075
1,539,000
+0.00(+7.14%)
Nov 05, 2007
0.0075
0.0075
0.0070
0.0070
257,251
-0.00(-6.67%)
Nov 02, 2007
0.0070
0.0090
0.0070
0.0075
148,097
-0.00(-6.25%)
Nov 01, 2007
0.0070
0.0080
0.0070
0.0080
680,000
+0.00(+6.67%)
Oct 31, 2007
0.0085
0.0085
0.0075
0.0075
802,900
-0.00(-11.76%)
Oct 30, 2007
0.0070
0.0085
0.0070
0.0085
631,140
+0.00(+21.43%)
Oct 29, 2007
0.0080
0.0080
0.0070
0.0070
230,500
-0.00(-6.67%)
Oct 26, 2007
0.0080
0.0080
0.0070
0.0075
112,500
-0.00(-6.25%)
Oct 25, 2007
0.0070
0.0080
0.0060
0.0080
111,451
+0.00(+6.67%)
Oct 24, 2007
0.0070
0.0075
0.0070
0.0075
315,300
+0.00(+7.14%)
Oct 23, 2007
0.0069
0.0070
0.0065
0.0070
191,000
+0.00(+0.00%)
Oct 19, 2007
0.0085
0.0085
0.0060
0.0070
6,790,844
+0.00(+0.00%)
Oct 18, 2007
0.0050
0.0070
0.0045
0.0070
1,303,000
+0.00(+40.00%)
Oct 17, 2007
0.0050
0.0070
0.0040
0.0050
4,060,000
-0.00(-16.67%)
Oct 16, 2007
0.0060
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Oct 15, 2007
0.0060
0.0060
0.0060
0.0060
616,573
+0.00(+0.00%)
Oct 12, 2007
0.0060
0.0060
0.0060
0.0060
340,000
-0.00(-14.29%)
Oct 11, 2007
0.0070
0.0070
0.0060
0.0070
1,103,724
+0.00(+0.00%)
Oct 10, 2007
0.0060
0.0070
0.0060
0.0070
310,576
+0.00(+16.67%)
Oct 09, 2007
0.0060
0.0063
0.0060
0.0060
253,371
+0.00(+0.00%)
Oct 08, 2007
0.0060
0.0060
0.0060
0.0060
13,000
-0.00(-14.29%)
Oct 05, 2007
0.0080
0.0080
0.0070
0.0070
13,800
+0.00(+0.00%)
Oct 04, 2007
0.0090
0.0090
0.0070
0.0070
90,000
-0.00(-22.22%)
Oct 03, 2007
0.0090
0.0090
0.0090
0.0090
0
+0.00(+0.00%)
Oct 02, 2007
0.0080
0.0090
0.0080
0.0090
530,000
+0.00(+12.50%)
Oct 01, 2007
0.0080
0.0080
0.0080
0.0080
1,200
+0.00(+14.29%)
Sep 28, 2007
0.0050
0.0080
0.0050
0.0070
1,235,000
-0.00(-22.22%)
Sep 27, 2007
0.0100
0.0100
0.0090
0.0090
162,000
+0.00(+0.00%)
Sep 26, 2007
0.0060
0.0095
0.0050
0.0090
1,161,000
+0.00(+28.57%)
Sep 25, 2007
0.0070
0.0070
0.0070
0.0070
1,447
+0.00(+0.00%)
Sep 24, 2007
0.0080
0.0080
0.0070
0.0070
77,000
-0.00(-12.50%)
Sep 21, 2007
0.0080
0.0090
0.0080
0.0080
161,000
+0.00(+0.00%)
Sep 20, 2007
0.0060
0.0080
0.0060
0.0080
39,000
+0.00(+33.33%)
Sep 19, 2007
0.0060
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Sep 18, 2007
0.0060
0.0060
0.0060
0.0060
356,130
-0.00(-14.29%)
Sep 17, 2007
0.0070
0.0070
0.0070
0.0070
10,000
+0.00(+0.00%)
Sep 14, 2007
0.0070
0.0070
0.0070
0.0070
23,940
+0.00(+0.00%)
Sep 13, 2007
0.0070
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Sep 12, 2007
0.0070
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Sep 11, 2007
0.0070
0.0070
0.0050
0.0070
1,225,990
+0.00(+0.00%)
Sep 10, 2007
0.0070
0.0070
0.0070
0.0070
25,000
+0.00(+0.00%)
Sep 07, 2007
0.0080
0.0080
0.0070
0.0070
180,360
-0.00(-12.50%)
Sep 06, 2007
0.0070
0.0080
0.0065
0.0080
553,563
+0.00(+14.29%)
Sep 05, 2007
0.0070
0.0070
0.0050
0.0070
4,104,238
+0.00(+16.67%)
Sep 04, 2007
0.0080
0.0080
0.0060
0.0060
298,500
-0.00(-25.00%)
Aug 31, 2007
0.0090
0.0090
0.0080
0.0080
20,000
+0.00(+0.00%)
Aug 30, 2007
0.0090
0.0090
0.0080
0.0080
89,200
-0.00(-11.11%)
Aug 29, 2007
0.0090
0.0090
0.0090
0.0090
15,000
-0.00(-5.26%)
Aug 28, 2007
0.0080
0.0095
0.0080
0.0095
478,571
+0.00(+35.71%)
Aug 27, 2007
0.0140
0.0140
0.0036
0.0070
2,737,152
-0.00(-22.22%)
Aug 24, 2007
0.0110
0.0110
0.0090
0.0090
80,180
-0.00(-30.77%)
Aug 23, 2007
0.0130
0.0130
0.0130
0.0130
70,000
+0.00(+44.44%)
Aug 22, 2007
0.0100
0.0100
0.0090
0.0090
61,700
+0.00(+0.00%)
Aug 21, 2007
0.0090
0.0100
0.0090
0.0090
199,000
-0.00(-10.00%)
Aug 20, 2007
0.0100
0.0150
0.0100
0.0100
401,000
+0.00(+0.00%)
Aug 17, 2007
0.0090
0.0100
0.0090
0.0100
1,200
+0.00(+11.11%)
Aug 16, 2007
0.0090
0.0090
0.0090
0.0090
1,000
-0.00(-18.18%)
Aug 15, 2007
0.0110
0.0110
0.0110
0.0110
28,000
+0.00(+10.00%)
Aug 14, 2007
0.0110
0.0110
0.0100
0.0100
70,000
-0.00(-9.09%)
Aug 13, 2007
0.0110
0.0150
0.0110
0.0110
102,000
+0.00(+0.00%)
Aug 10, 2007
0.0110
0.0110
0.0110
0.0110
0
+0.00(+0.00%)
Aug 09, 2007
0.0090
0.0110
0.0080
0.0110
444,633
+0.00(+29.41%)
Aug 08, 2007
0.0100
0.0100
0.0085
0.0085
351,500
-0.00(-5.56%)
Aug 07, 2007
0.0100
0.0100
0.0085
0.0090
818,500
-0.00(-10.00%)
Aug 06, 2007
0.0120
0.0120
0.0100
0.0100
80,750
+0.00(+0.00%)
Aug 03, 2007
0.0100
0.0120
0.0100
0.0100
284,984
-0.00(-16.67%)
Aug 02, 2007
0.0120
0.0140
0.0120
0.0120
478,000
-0.00(-14.29%)
Aug 01, 2007
0.0140
0.0140
0.0140
0.0140
0
+0.00(+0.00%)
Jul 31, 2007
0.0140
0.0140
0.0140
0.0140
5,000
+0.00(+0.00%)
Jul 30, 2007
0.0120
0.0150
0.0120
0.0140
218,000
-0.00(-6.67%)
Jul 27, 2007
0.0150
0.0150
0.0130
0.0150
155,650
+0.00(+0.00%)
Jul 26, 2007
0.0140
0.0150
0.0120
0.0150
113,533
+0.00(+7.14%)
Jul 25, 2007
0.0130
0.0140
0.0120
0.0140
257,000
+0.00(+0.00%)
Jul 24, 2007
0.0190
0.0190
0.0140
0.0140
343,000
+0.00(+0.00%)
Jul 23, 2007
0.0140
0.0190
0.0140
0.0140
564,000
+0.00(+0.00%)
Jul 20, 2007
0.0160
0.0160
0.0125
0.0140
1,537,500
-0.00(-17.65%)
Jul 19, 2007
0.0230
0.0260
0.0120
0.0170
893,748
-0.01(-29.17%)
Jul 18, 2007
0.0280
0.0300
0.0230
0.0240
1,662,615
+0.00(+0.00%)
Jul 17, 2007
0.0180
0.0320
0.0180
0.0240
1,617,289
+0.01(+33.33%)
Jul 16, 2007
0.0160
0.0185
0.0160
0.0180
458,500
+0.00(+20.00%)
Jul 13, 2007
0.0145
0.0155
0.0145
0.0150
237,882
+0.00(+11.11%)
Jul 12, 2007
0.0135
0.0145
0.0090
0.0135
1,226,603
+0.00(+3.85%)
Jul 11, 2007
0.0130
0.0140
0.0125
0.0130
1,071,670
+0.00(+4.00%)
Jul 10, 2007
0.0110
0.0125
0.0110
0.0125
229,800
+0.00(+4.17%)
Jul 09, 2007
0.0125
0.0125
0.0100
0.0120
518,198
-0.00(-4.00%)
Jul 06, 2007
0.0110
0.0125
0.0110
0.0125
1,120,400
+0.00(+31.58%)
Jul 05, 2007
0.0100
0.0100
0.0090
0.0095
569,503
-0.00(-5.00%)
Jul 03, 2007
0.0100
0.0100
0.0100
0.0100
86,000
+0.00(+0.00%)
Jul 02, 2007
0.0120
0.0120
0.0100
0.0100
135,000
-0.00(-20.00%)
Jun 29, 2007
0.0125
0.0125
0.0120
0.0125
94,230
+0.00(+0.00%)
Jun 28, 2007
0.0120
0.0125
0.0110
0.0125
304,835
+0.00(+8.70%)
Jun 27, 2007
0.0115
0.0125
0.0110
0.0115
672,500
-0.00(-11.54%)
Jun 26, 2007
0.0115
0.0130
0.0110
0.0130
51,000
+0.00(+0.00%)
Jun 25, 2007
0.0130
0.0130
0.0110
0.0130
215,100
+0.00(+0.00%)
Jun 22, 2007
0.0130
0.0130
0.0120
0.0130
321,000
+0.00(+0.00%)
Jun 21, 2007
0.0120
0.0130
0.0120
0.0130
1,080,000
+0.00(+4.00%)
Jun 20, 2007
0.0130
0.0135
0.0125
0.0125
406,689
+0.00(+4.17%)
Jun 19, 2007
0.0120
0.0135
0.0100
0.0120
2,300,655
+0.00(+26.32%)
Jun 18, 2007
0.0090
0.0100
0.0090
0.0095
1,240,156
+0.00(+35.71%)
Jun 15, 2007
0.0065
0.0090
0.0060
0.0070
5,804,403
+0.00(+16.67%)
Jun 14, 2007
0.0080
0.0080
0.0060
0.0060
1,352,560
-0.00(-25.00%)
Jun 13, 2007
0.0090
0.0100
0.0080
0.0080
3,117,500
-0.00(-11.11%)
Jun 12, 2007
0.0080
0.0090
0.0080
0.0090
45,000
+0.00(+12.50%)
Jun 11, 2007
0.0080
0.0080
0.0070
0.0080
370,700
+0.00(+0.00%)
Jun 08, 2007
0.0070
0.0080
0.0070
0.0080
478,300
+0.00(+14.29%)
Jun 07, 2007
0.0070
0.0070
0.0070
0.0070
4,500
-0.00(-6.67%)
Jun 06, 2007
0.0060
0.0075
0.0060
0.0075
146,400
+0.00(+25.00%)
Jun 05, 2007
0.0070
0.0070
0.0060
0.0060
85,499
+0.00(+0.00%)
Jun 04, 2007
0.0060
0.0065
0.0060
0.0060
43,000
-0.00(-14.29%)
Jun 01, 2007
0.0070
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
May 31, 2007
0.0075
0.0075
0.0070
0.0070
107,500
+0.00(+11.11%)
May 30, 2007
0.0075
0.0075
0.0060
0.0063
523,000
-0.00(-10.00%)
May 29, 2007
0.0070
0.0075
0.0070
0.0070
106,250
+0.00(+16.67%)
May 25, 2007
0.0055
0.0060
0.0055
0.0060
36,100
+0.00(+9.09%)
May 24, 2007
0.0055
0.0055
0.0055
0.0055
0
+0.00(+0.00%)
May 23, 2007
0.0050
0.0070
0.0050
0.0055
5,165,150
+0.00(+10.00%)
May 22, 2007
0.0055
0.0055
0.0047
0.0050
3,793,000
-0.00(-28.57%)
May 21, 2007
0.0070
0.0070
0.0070
0.0070
53,000
+0.00(+0.00%)
May 18, 2007
0.0075
0.0075
0.0070
0.0070
34,775
-0.00(-6.67%)
May 17, 2007
0.0075
0.0075
0.0075
0.0075
96,000
+0.00(+0.00%)
May 16, 2007
0.0075
0.0075
0.0075
0.0075
0
+0.00(+0.00%)
May 15, 2007
0.0075
0.0075
0.0075
0.0075
50,000
+0.00(+50.00%)
May 14, 2007
0.0090
0.0090
0.0050
0.0050
948,500
-0.00(-28.57%)
May 11, 2007
0.0065
0.0070
0.0055
0.0070
3,545,500
-0.00(-6.67%)
May 10, 2007
0.0075
0.0075
0.0070
0.0075
130,000
-0.00(-6.25%)
May 09, 2007
0.0075
0.0080
0.0075
0.0080
298,550
+0.00(+0.00%)
May 08, 2007
0.0085
0.0085
0.0075
0.0080
818,265
-0.00(-11.11%)
May 07, 2007
0.0080
0.0090
0.0065
0.0090
4,149,498
+0.00(+20.00%)
May 04, 2007
0.0080
0.0090
0.0075
0.0075
976,498
+0.00(+7.14%)
May 03, 2007
0.0090
0.0090
0.0070
0.0070
298,500
-0.00(-22.22%)
May 02, 2007
0.0090
0.0090
0.0065
0.0090
135,214
+0.00(+50.00%)
May 01, 2007
0.0080
0.0080
0.0060
0.0060
85,000
-0.00(-33.33%)
Apr 30, 2007
0.0090
0.0100
0.0090
0.0090
373,254
+0.00(+0.00%)
Apr 27, 2007
0.0090
0.0090
0.0090
0.0090
50,000
+0.00(+5.88%)
Apr 26, 2007
0.0090
0.0090
0.0085
0.0085
245,000
+0.00(+0.00%)
Apr 25, 2007
0.0090
0.0100
0.0080
0.0085
1,141,000
-0.00(-15.00%)
Apr 24, 2007
0.0095
0.0100
0.0095
0.0100
477,604
+0.00(+11.11%)
Apr 23, 2007
0.0100
0.0100
0.0090
0.0090
144,950
+0.00(+0.00%)
Apr 20, 2007
0.0095
0.0100
0.0090
0.0090
449,000
-0.00(-5.26%)
Apr 19, 2007
0.0095
0.0095
0.0095
0.0095
40,000
+0.00(+0.00%)
Apr 18, 2007
0.0095
0.0100
0.0095
0.0095
272,700
-0.00(-5.00%)
Apr 17, 2007
0.0110
0.0110
0.0100
0.0100
265,000
+0.00(+0.00%)
Apr 16, 2007
0.0100
0.0110
0.0100
0.0100
746,705
-0.00(-11.50%)
Apr 13, 2007
0.0120
0.0120
0.0110
0.0113
1,206,000
-0.00(-5.83%)
Apr 12, 2007
0.0120
0.0120
0.0110
0.0120
66,000
+0.00(+0.00%)
Apr 11, 2007
0.0120
0.0125
0.0120
0.0120
525,000
-0.00(-7.69%)
Apr 10, 2007
0.0130
0.0130
0.0130
0.0130
0
+0.00(+0.00%)
Apr 09, 2007
0.0120
0.0140
0.0120
0.0130
254,569
-0.00(-7.14%)
Apr 05, 2007
0.0100
0.0150
0.0100
0.0140
86,194
+0.00(+16.67%)
Apr 04, 2007
0.0150
0.0150
0.0120
0.0120
108,670
+0.00(+0.00%)
Apr 03, 2007
0.0130
0.0130
0.0120
0.0120
23,479
+0.00(+0.00%)
Apr 02, 2007
0.0120
0.0120
0.0120
0.0120
0
+0.00(+0.00%)
Mar 30, 2007
0.0130
0.0150
0.0120
0.0120
28,500
+0.00(+6.19%)
Mar 29, 2007
0.0120
0.0120
0.0113
0.0113
447,850
+0.00(+2.73%)
Mar 28, 2007
0.0150
0.0150
0.0100
0.0110
486,000
-0.00(-26.67%)
Mar 27, 2007
0.0150
0.0150
0.0150
0.0150
22,000
+0.00(+0.00%)
Mar 26, 2007
0.0150
0.0150
0.0150
0.0150
15,000
-0.00(-11.76%)
Mar 23, 2007
0.0170
0.0170
0.0170
0.0170
24,000
-0.00(-10.53%)
Mar 22, 2007
0.0190
0.0190
0.0190
0.0190
0
+0.00(+0.00%)
Mar 21, 2007
0.0190
0.0190
0.0190
0.0190
9,052
+0.00(+0.00%)
Mar 20, 2007
0.0190
0.0190
0.0189
0.0190
58,500
+0.00(+0.00%)
Mar 19, 2007
0.0140
0.0200
0.0130
0.0190
134,200
+0.00(+35.71%)
Mar 16, 2007
0.0150
0.0150
0.0140
0.0140
82,680
-0.00(-12.50%)
Mar 15, 2007
0.0170
0.0170
0.0150
0.0160
295,669
-0.00(-5.88%)
Mar 14, 2007
0.0200
0.0200
0.0140
0.0170
42,500
+0.01(+41.67%)
Mar 13, 2007
0.0120
0.0250
0.0120
0.0120
377,704
+0.00(+4.35%)
Mar 12, 2007
0.0105
0.0190
0.0098
0.0115
2,258,505
+0.00(+15.00%)
Mar 09, 2007
0.0095
0.0100
0.0095
0.0100
4,330,000
+0.00(+0.00%)
Mar 08, 2007
0.0100
0.0100
0.0095
0.0100
318,075
+0.00(+5.26%)
Mar 07, 2007
0.0100
0.0100
0.0095
0.0095
535,000
-0.00(-5.00%)
Mar 06, 2007
0.0095
0.0100
0.0095
0.0100
3,528,000
+0.00(+5.26%)
Mar 05, 2007
0.0100
0.0105
0.0090
0.0095
2,225,757
-0.00(-5.00%)
Mar 02, 2007
0.0100
0.0105
0.0090
0.0100
584,700
+0.00(+0.00%)
Mar 01, 2007
0.0115
0.0115
0.0100
0.0100
1,525,000
-0.00(-13.04%)
Feb 28, 2007
0.0130
0.0130
0.0100
0.0115
3,830,027
+0.00(+9.52%)
Feb 27, 2007
0.0140
0.0150
0.0105
0.0105
3,487,400
-0.00(-30.00%)
Feb 26, 2007
0.0150
0.0200
0.0150
0.0150
669,335
-0.01(-25.00%)
Feb 23, 2007
0.0150
0.0200
0.0150
0.0200
243,200
+0.01(+33.33%)
Feb 22, 2007
0.0200
0.0200
0.0150
0.0150
371,500
-0.00(-21.05%)
Feb 21, 2007
0.0170
0.0190
0.0170
0.0190
770,000
-0.00(-13.64%)
Feb 20, 2007
0.0210
0.0220
0.0200
0.0220
61,200
-0.00(-12.00%)
Feb 16, 2007
0.0250
0.0250
0.0210
0.0250
87,390
+0.00(+0.00%)
Feb 15, 2007
0.0250
0.0250
0.0250
0.0250
120,000
+0.00(+0.00%)
Feb 14, 2007
0.0250
0.0250
0.0250
0.0250
306,100
-0.00(-16.67%)
Feb 13, 2007
0.0300
0.0300
0.0210
0.0300
111,552
+0.00(+0.00%)
Feb 12, 2007
0.0300
0.0330
0.0260
0.0300
248,333
+0.00(+0.00%)
Feb 09, 2007
0.0300
0.0350
0.0290
0.0300
435,500
+0.00(+0.00%)
Feb 08, 2007
0.0300
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Feb 07, 2007
0.0270
0.0300
0.0250
0.0300
278,300
+0.01(+42.86%)
Feb 06, 2007
0.0270
0.0270
0.0200
0.0210
161,380
-0.01(-22.22%)
Feb 05, 2007
0.0300
0.0300
0.0270
0.0270
110,100
+0.00(+0.00%)
Feb 02, 2007
0.0300
0.0300
0.0270
0.0270
14,100
-0.00(-10.00%)
Feb 01, 2007
0.0300
0.0300
0.0270
0.0300
129,000
+0.00(+11.11%)
Jan 31, 2007
0.0300
0.0305
0.0200
0.0270
226,680
-0.00(-12.90%)
Jan 30, 2007
0.0320
0.0350
0.0280
0.0310
222,794
-0.00(-3.13%)
Jan 29, 2007
0.0300
0.0350
0.0200
0.0320
362,195
+0.00(+6.67%)
Jan 26, 2007
0.0280
0.0380
0.0250
0.0300
329,800
-0.00(-9.09%)
Jan 25, 2007
0.0240
0.0350
0.0240
0.0330
693,598
+0.01(+37.50%)
Jan 24, 2007
0.0230
0.0250
0.0200
0.0240
706,400
+0.00(+4.35%)
Jan 23, 2007
0.0240
0.0240
0.0200
0.0230
380,400
+0.00(+0.00%)
Jan 22, 2007
0.0150
0.0230
0.0150
0.0230
379,286
+0.01(+53.33%)
Jan 19, 2007
0.0130
0.0150
0.0130
0.0150
821,431
+0.00(+36.36%)
Jan 18, 2007
0.0140
0.0140
0.0110
0.0110
46,100
-0.00(-21.43%)
Jan 17, 2007
0.0150
0.0150
0.0120
0.0140
40,846
+0.00(+27.27%)
Jan 16, 2007
0.0085
0.0140
0.0085
0.0110
987,726
+0.00(+22.22%)
Jan 12, 2007
0.0090
0.0090
0.0090
0.0090
555,500
+0.00(+0.00%)
Jan 11, 2007
0.0090
0.0090
0.0090
0.0090
119,200
+0.00(+0.00%)
Jan 10, 2007
0.0090
0.0090
0.0090
0.0090
32,666
+0.00(+0.00%)
Jan 09, 2007
0.0090
0.0090
0.0090
0.0090
55,000
+0.00(+0.00%)
Jan 08, 2007
0.0110
0.0110
0.0090
0.0090
529,750
-0.00(-18.18%)
Jan 05, 2007
0.0120
0.0120
0.0100
0.0110
1,537,400
-0.00(-15.38%)
Jan 04, 2007
0.0110
0.0130
0.0110
0.0130
879,000
+0.00(+8.33%)
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.