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 (%)
Feb 26, 2010
0.0061
0.0061
0.0061
0
+0.00(+8.93%)
Feb 25, 2010
0.0066
0.0066
0.0056
0.0056
278,500
-0.00(-15.15%)
Feb 24, 2010
0.0066
0.0066
0.0066
0.0066
15,500
-0.00(-5.71%)
Feb 23, 2010
0.0070
0.0070
0.0070
0.0070
60,350
+0.00(+7.69%)
Feb 19, 2010
0.0065
0.0065
0.0065
0
+0.00(+0.00%)
Feb 18, 2010
0.0070
0.0070
0.0065
0.0065
593,660
-0.00(-7.14%)
Feb 17, 2010
0.0070
0.0070
0.0070
0.0070
373,529
-0.00(-12.50%)
Feb 16, 2010
0.0080
0.0080
0.0080
0.0080
110,000
-0.00(-5.88%)
Feb 11, 2010
0.0085
0.0085
0.0085
0
-0.00(-5.56%)
Feb 10, 2010
0.0080
0.0090
0.0078
0.0090
610,000
+0.00(+12.50%)
Feb 09, 2010
0.0078
0.0080
0.0078
0.0080
1,240,000
+0.00(+6.67%)
Feb 08, 2010
0.0075
0.0075
0.0075
0.0075
500,000
-0.00(-6.25%)
Feb 05, 2010
0.0080
0.0080
0.0080
0.0080
222,000
-0.00(-2.44%)
Feb 04, 2010
0.0082
0.0082
0.0082
0.0082
240,000
-0.00(-3.53%)
Feb 03, 2010
0.0085
0.0085
0.0085
0.0085
160,000
+0.00(+0.00%)
Feb 02, 2010
0.0085
0.0085
0.0085
0.0085
65,000
+0.00(+0.00%)
Feb 01, 2010
0.0080
0.0085
0.0080
0.0085
153,000
+0.00(+10.39%)
Jan 29, 2010
0.0070
0.0080
0.0070
0.0077
686,000
-0.00(-3.75%)
Jan 27, 2010
0.0080
0.0080
0.0080
0.0080
0
+0.00(+0.00%)
Jan 26, 2010
0.0080
0.0080
0.0080
0.0080
61,000
-0.00(-11.11%)
Jan 25, 2010
0.0089
0.0090
0.0089
0.0090
170,000
+0.00(+0.00%)
Jan 20, 2010
0.0090
0.0090
0.0090
0
+0.00(+12.50%)
Jan 19, 2010
0.0060
0.0080
0.0050
0.0080
2,351,208
-0.00(-20.00%)
Jan 14, 2010
0.0100
0.0100
0.0100
0
+0.00(+36.99%)
Jan 13, 2010
0.0072
0.0073
0.0072
0.0073
656,000
-0.00(-27.00%)
Jan 11, 2010
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Jan 08, 2010
0.0100
0.0100
0.0100
0.0100
50,000
-0.00(-1.96%)
Jan 07, 2010
0.0080
0.0102
0.0067
0.0102
109,661
+0.00(+27.50%)
Jan 06, 2010
0.0080
0.0080
0.0080
0.0080
50,000
+0.00(+0.00%)
Jan 05, 2010
0.0080
0.0080
0.0080
0.0080
316,250
+0.00(+0.00%)
Jan 04, 2010
0.0104
0.0104
0.0080
0.0080
498,898
-0.00(-11.11%)
Dec 31, 2009
0.0090
0.0090
0.0090
0
-0.00(-10.00%)
Dec 30, 2009
0.0090
0.0100
0.0090
0.0100
63,500
+0.00(+11.11%)
Dec 29, 2009
0.0100
0.0100
0.0080
0.0090
219,500
-0.00(-10.00%)
Dec 28, 2009
0.0090
0.0100
0.0090
0.0100
26,700
-0.00(-4.76%)
Dec 24, 2009
0.0080
0.0105
0.0080
0.0105
431,740
+0.00(+31.25%)
Dec 23, 2009
0.0080
0.0080
0.0080
0.0080
25,949
+0.00(+0.00%)
Dec 22, 2009
0.0080
0.0080
0.0080
0.0080
22,222
-0.00(-15.79%)
Dec 21, 2009
0.0095
0.0100
0.0095
0.0095
150,000
+0.00(+0.00%)
Dec 18, 2009
0.0080
0.0095
0.0080
0.0095
164,327
+0.00(+5.56%)
Dec 17, 2009
0.0090
0.0090
0.0090
0.0090
62,250
+0.00(+12.50%)
Dec 16, 2009
0.0081
0.0081
0.0080
0.0080
165,554
-0.00(-11.11%)
Dec 11, 2009
0.0090
0.0090
0.0090
0
+0.00(+0.00%)
Dec 10, 2009
0.0081
0.0090
0.0081
0.0090
30,000
+0.00(+11.11%)
Dec 09, 2009
0.0100
0.0100
0.0081
0.0081
85,000
+0.00(+0.00%)
Dec 08, 2009
0.0080
0.0081
0.0080
0.0081
36,800
+0.00(+1.25%)
Dec 07, 2009
0.0099
0.0099
0.0050
0.0080
628,000
-0.00(-19.19%)
Dec 04, 2009
0.0080
0.0099
0.0080
0.0099
65,100
+0.00(+23.75%)
Dec 02, 2009
0.0080
0.0080
0.0080
0
+0.00(+0.00%)
Dec 01, 2009
0.0080
0.0080
0.0080
0.0080
22,000
+0.00(+0.00%)
Nov 30, 2009
0.0080
0.0090
0.0080
0.0080
323,000
-0.00(-2.44%)
Nov 25, 2009
0.0082
0.0082
0.0082
0
+0.00(+0.00%)
Nov 23, 2009
0.0082
0.0082
0.0082
0
+0.00(+0.00%)
Nov 20, 2009
0.0100
0.0102
0.0082
0.0082
47,436
-0.00(-18.00%)
Nov 18, 2009
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Nov 17, 2009
0.0100
0.0100
0.0100
0.0100
5,000
+0.00(+0.00%)
Nov 13, 2009
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Nov 12, 2009
0.0100
0.0100
0.0100
0.0100
90,000
+0.00(+0.00%)
Nov 11, 2009
0.0100
0.0100
0.0070
0.0100
270,250
+0.00(+0.00%)
Nov 10, 2009
0.0090
0.0102
0.0090
0.0100
668,010
+0.00(+25.00%)
Nov 09, 2009
0.0080
0.0080
0.0080
0.0080
5,000
-0.00(-11.11%)
Nov 06, 2009
0.0090
0.0090
0.0090
0.0090
40,000
+0.00(+0.00%)
Nov 05, 2009
0.0090
0.0090
0.0090
0.0090
10,000
+0.00(+0.00%)
Nov 04, 2009
0.0090
0.0090
0.0090
0.0090
51,600
+0.00(+0.00%)
Nov 03, 2009
0.0090
0.0090
0.0065
0.0090
161,000
+0.00(+0.00%)
Nov 02, 2009
0.0100
0.0100
0.0050
0.0090
153,640
-0.00(-10.00%)
Oct 30, 2009
0.0100
0.0100
0.0100
0.0100
100,000
+0.00(+0.00%)
Oct 29, 2009
0.0100
0.0100
0.0100
0.0100
120,130
+0.00(+0.00%)
Oct 28, 2009
0.0100
0.0100
0.0100
0.0100
37,000
+0.00(+0.00%)
Oct 27, 2009
0.0090
0.0100
0.0070
0.0100
124,480
+0.00(+0.00%)
Oct 26, 2009
0.0100
0.0100
0.0100
0.0100
200,000
+0.00(+25.00%)
Oct 22, 2009
0.0080
0.0080
0.0080
0.0080
0
+0.00(+0.00%)
Oct 21, 2009
0.0080
0.0080
0.0080
0.0080
6,370
-0.00(-20.00%)
Oct 20, 2009
0.0100
0.0100
0.0100
0.0100
46,050
+0.00(+0.00%)
Oct 19, 2009
0.0100
0.0100
0.0100
0.0100
45,637
+0.00(+0.00%)
Oct 16, 2009
0.0100
0.0100
0.0100
0.0100
143,500
+0.00(+40.85%)
Oct 15, 2009
0.0090
0.0090
0.0071
0.0071
41,293
-0.00(-21.11%)
Oct 14, 2009
0.0100
0.0100
0.0090
0.0090
184,896
+0.00(+1.12%)
Oct 13, 2009
0.0100
0.0100
0.0089
0.0089
80,000
-0.00(-11.00%)
Oct 12, 2009
0.0080
0.0100
0.0075
0.0100
414,500
+0.00(+11.11%)
Oct 09, 2009
0.0100
0.0100
0.0080
0.0090
160,000
+0.00(+0.00%)
Oct 08, 2009
0.0090
0.0119
0.0090
0.0090
303,840
-0.00(-10.00%)
Oct 07, 2009
0.0110
0.0110
0.0100
0.0100
320,000
-0.00(-9.09%)
Oct 06, 2009
0.0100
0.0120
0.0100
0.0110
2,122,300
+0.00(+0.00%)
Oct 05, 2009
0.0110
0.0110
0.0105
0.0110
409,990
+0.00(+0.00%)
Oct 02, 2009
0.0110
0.0110
0.0091
0.0110
544,900
+0.00(+0.00%)
Oct 01, 2009
0.0120
0.0120
0.0090
0.0110
525,034
-0.00(-8.33%)
Sep 30, 2009
0.0110
0.0128
0.0100
0.0120
498,000
+0.00(+9.09%)
Sep 29, 2009
0.0091
0.0120
0.0091
0.0110
1,176,790
+0.00(+19.57%)
Sep 28, 2009
0.0089
0.0092
0.0084
0.0092
989,810
+0.00(+9.52%)
Sep 25, 2009
0.0080
0.0088
0.0080
0.0084
785,100
+0.00(+5.00%)
Sep 24, 2009
0.0065
0.0080
0.0065
0.0080
1,279,427
+0.00(+8.11%)
Sep 23, 2009
0.0065
0.0075
0.0065
0.0074
1,903,940
+0.00(+5.71%)
Sep 22, 2009
0.0075
0.0075
0.0070
0.0070
579,000
-0.00(-6.67%)
Sep 21, 2009
0.0050
0.0080
0.0050
0.0075
4,408,146
+0.00(+13.64%)
Sep 18, 2009
0.0065
0.0068
0.0065
0.0066
96,000
+0.00(+0.00%)
Sep 17, 2009
0.0068
0.0068
0.0041
0.0066
315,000
-0.00(-2.94%)
Sep 16, 2009
0.0060
0.0068
0.0060
0.0068
313,007
+0.00(+13.33%)
Sep 15, 2009
0.0060
0.0060
0.0060
0.0060
364,500
+0.00(+0.00%)
Sep 14, 2009
0.0060
0.0060
0.0060
0.0060
50,000
+0.00(+0.00%)
Sep 11, 2009
0.0050
0.0060
0.0050
0.0060
928,000
+0.00(+0.00%)
Sep 10, 2009
0.0050
0.0060
0.0050
0.0060
215,000
+0.00(+0.00%)
Sep 09, 2009
0.0060
0.0060
0.0050
0.0060
575,000
+0.00(+0.00%)
Sep 08, 2009
0.0059
0.0060
0.0059
0.0060
535,000
+0.00(+0.00%)
Sep 03, 2009
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Sep 02, 2009
0.0060
0.0060
0.0048
0.0060
337,830
-0.00(-9.09%)
Sep 01, 2009
0.0050
0.0066
0.0050
0.0066
205,000
+0.00(+32.00%)
Aug 31, 2009
0.0066
0.0066
0.0046
0.0050
401,550
-0.00(-24.24%)
Aug 28, 2009
0.0062
0.0068
0.0050
0.0066
362,000
+0.00(+32.00%)
Aug 27, 2009
0.0049
0.0060
0.0049
0.0050
276,714
-0.00(-9.09%)
Aug 26, 2009
0.0060
0.0060
0.0051
0.0055
595,000
-0.00(-8.33%)
Aug 25, 2009
0.0060
0.0060
0.0036
0.0060
215,000
-0.00(-14.29%)
Aug 24, 2009
0.0060
0.0070
0.0050
0.0070
189,000
+0.00(+16.67%)
Aug 21, 2009
0.0050
0.0065
0.0050
0.0060
805,496
+0.00(+9.09%)
Aug 20, 2009
0.0050
0.0055
0.0045
0.0055
164,772
+0.00(+22.22%)
Aug 19, 2009
0.0055
0.0055
0.0040
0.0045
234,000
-0.00(-18.18%)
Aug 18, 2009
0.0055
0.0055
0.0050
0.0055
421,624
+0.00(+0.00%)
Aug 17, 2009
0.0055
0.0055
0.0055
0.0055
10,000
+0.00(+0.00%)
Aug 14, 2009
0.0050
0.0055
0.0050
0.0055
730,000
+0.00(+10.00%)
Aug 13, 2009
0.0064
0.0065
0.0040
0.0050
1,678,718
-0.00(-10.71%)
Aug 12, 2009
0.0065
0.0065
0.0056
0.0056
175,000
-0.00(-13.85%)
Aug 11, 2009
0.0065
0.0065
0.0064
0.0065
106,401
+0.00(+0.00%)
Aug 10, 2009
0.0060
0.0065
0.0060
0.0065
379,000
+0.00(+18.18%)
Aug 07, 2009
0.0065
0.0065
0.0055
0.0055
32,000
-0.00(-8.33%)
Aug 06, 2009
0.0061
0.0061
0.0060
0.0060
220,000
+0.00(+0.00%)
Aug 05, 2009
0.0060
0.0060
0.0060
0.0060
95,000
+0.00(+7.14%)
Aug 04, 2009
0.0060
0.0060
0.0056
0.0056
17,200
-0.00(-13.85%)
Aug 03, 2009
0.0068
0.0068
0.0060
0.0065
50,500
-0.00(-5.80%)
Jul 31, 2009
0.0055
0.0069
0.0055
0.0069
35,000
-0.00(-1.43%)
Jul 30, 2009
0.0070
0.0070
0.0070
0.0070
6,000
+0.00(+27.27%)
Jul 29, 2009
0.0056
0.0074
0.0055
0.0055
239,250
-0.00(-26.67%)
Jul 28, 2009
0.0070
0.0075
0.0070
0.0075
704,000
+0.00(+7.14%)
Jul 27, 2009
0.0069
0.0075
0.0055
0.0070
882,400
+0.00(+27.27%)
Jul 24, 2009
0.0050
0.0055
0.0050
0.0055
1,882,500
+0.00(+10.00%)
Jul 23, 2009
0.0050
0.0050
0.0050
0.0050
287,000
+0.00(+0.00%)
Jul 22, 2009
0.0050
0.0050
0.0050
0.0050
13,000
+0.00(+0.00%)
Jul 21, 2009
0.0050
0.0050
0.0050
0.0050
163,000
+0.00(+11.11%)
Jul 20, 2009
0.0060
0.0060
0.0045
0.0045
905,000
-0.00(-18.18%)
Jul 17, 2009
0.0055
0.0055
0.0055
0.0055
185,000
+0.00(+0.00%)
Jul 16, 2009
0.0060
0.0060
0.0055
0.0055
232,500
-0.00(-8.33%)
Jul 15, 2009
0.0055
0.0060
0.0055
0.0060
159,664
+0.00(+0.00%)
Jul 14, 2009
0.0060
0.0060
0.0055
0.0060
499,130
+0.00(+0.00%)
Jul 13, 2009
0.0060
0.0065
0.0060
0.0060
455,000
+0.00(+0.00%)
Jul 10, 2009
0.0060
0.0060
0.0060
0.0060
80,000
-0.00(-14.29%)
Jul 09, 2009
0.0070
0.0070
0.0070
0.0070
5,000
+0.00(+16.67%)
Jul 08, 2009
0.0065
0.0065
0.0060
0.0060
177,950
-0.00(-14.29%)
Jul 07, 2009
0.0070
0.0070
0.0060
0.0070
332,400
+0.00(+0.00%)
Jul 06, 2009
0.0070
0.0070
0.0070
0.0070
9,000
+0.00(+16.67%)
Jul 02, 2009
0.0070
0.0070
0.0060
0.0060
303,000
-0.00(-3.23%)
Jul 01, 2009
0.0062
0.0070
0.0062
0.0062
22,500
-0.00(-11.43%)
Jun 30, 2009
0.0070
0.0070
0.0070
0.0070
57,500
+0.00(+0.00%)
Jun 29, 2009
0.0070
0.0085
0.0070
0.0070
226,664
+0.00(+0.00%)
Jun 26, 2009
0.0080
0.0080
0.0070
0.0070
9,000
+0.00(+0.00%)
Jun 25, 2009
0.0070
0.0070
0.0070
0.0070
297,000
+0.00(+0.00%)
Jun 24, 2009
0.0070
0.0070
0.0070
0.0070
4,000
+0.00(+0.00%)
Jun 23, 2009
0.0070
0.0070
0.0070
0.0070
91,200
-0.00(-12.50%)
Jun 22, 2009
0.0084
0.0084
0.0080
0.0080
600,000
+0.00(+14.29%)
Jun 18, 2009
0.0070
0.0070
0.0070
0.0070
128,677
+0.00(+0.00%)
Jun 17, 2009
0.0073
0.0073
0.0070
0.0070
1,204,300
-0.00(-16.67%)
Jun 16, 2009
0.0088
0.0088
0.0084
0.0084
52,000
-0.00(-1.18%)
Jun 15, 2009
0.0089
0.0089
0.0085
0.0085
29,400
-0.00(-4.49%)
Jun 12, 2009
0.0075
0.0089
0.0075
0.0089
110,000
+0.00(+18.67%)
Jun 11, 2009
0.0089
0.0089
0.0075
0.0075
15,000
-0.00(-15.73%)
Jun 09, 2009
0.0089
0.0089
0.0089
0.0089
0
+0.00(+11.25%)
Jun 08, 2009
0.0080
0.0080
0.0080
0.0080
100,000
+0.00(+0.00%)
Jun 05, 2009
0.0062
0.0080
0.0062
0.0080
118,330
+0.00(+0.00%)
Jun 04, 2009
0.0070
0.0090
0.0070
0.0080
68,000
+0.00(+33.33%)
Jun 02, 2009
0.0060
0.0060
0.0060
0.0060
0
-0.00(-14.29%)
Jun 01, 2009
0.0060
0.0090
0.0057
0.0070
236,200
+0.00(+16.67%)
May 29, 2009
0.0075
0.0090
0.0060
0.0060
139,030
-0.00(-25.00%)
May 27, 2009
0.0080
0.0080
0.0080
0
+0.00(+23.08%)
May 26, 2009
0.0070
0.0070
0.0065
0.0065
124,500
-0.00(-18.75%)
May 22, 2009
0.0080
0.0080
0.0080
0.0080
105,000
+0.00(+0.00%)
May 21, 2009
0.0085
0.0085
0.0061
0.0080
829,802
+0.00(+14.29%)
May 20, 2009
0.0085
0.0085
0.0070
0.0070
180,000
-0.00(-22.22%)
May 19, 2009
0.0060
0.0090
0.0060
0.0090
22,500
+0.00(+50.00%)
May 18, 2009
0.0085
0.0085
0.0060
0.0060
181,500
-0.00(-25.00%)
May 17, 2009
0.0075
0.0080
0.0075
0.0080
10,000
+0.00(+0.00%)
May 15, 2009
0.0075
0.0090
0.0075
0.0080
270,600
+0.00(+6.67%)
May 14, 2009
0.0060
0.0075
0.0060
0.0075
47,595
+0.00(+25.00%)
May 13, 2009
0.0060
0.0060
0.0060
0.0060
235,000
+0.00(+0.00%)
May 12, 2009
0.0057
0.0072
0.0057
0.0060
157,500
-0.00(-16.67%)
May 11, 2009
0.0073
0.0073
0.0072
0.0072
76,000
-0.00(-10.00%)
May 08, 2009
0.0085
0.0085
0.0080
0.0080
46,000
+0.00(+11.11%)
May 07, 2009
0.0090
0.0090
0.0072
0.0072
281,250
-0.00(-2.70%)
May 06, 2009
0.0072
0.0095
0.0072
0.0074
313,077
-0.00(-1.33%)
May 05, 2009
0.0075
0.0075
0.0075
0.0075
542,500
-0.00(-6.25%)
May 04, 2009
0.0080
0.0080
0.0080
0.0080
275,000
+0.00(+0.00%)
May 01, 2009
0.0090
0.0090
0.0075
0.0080
72,410
-0.00(-11.11%)
Apr 30, 2009
0.0080
0.0090
0.0080
0.0090
200,147
+0.00(+20.00%)
Apr 29, 2009
0.0090
0.0090
0.0075
0.0075
144,862
-0.00(-10.71%)
Apr 28, 2009
0.0075
0.0084
0.0075
0.0084
192,000
+0.00(+5.00%)
Apr 27, 2009
0.0075
0.0080
0.0075
0.0080
85,400
+0.00(+6.67%)
Apr 24, 2009
0.0075
0.0075
0.0075
0.0075
123,000
+0.00(+0.00%)
Apr 23, 2009
0.0080
0.0080
0.0075
0.0075
113,950
+0.00(+0.00%)
Apr 22, 2009
0.0075
0.0076
0.0070
0.0075
324,475
+0.00(+7.14%)
Apr 21, 2009
0.0095
0.0095
0.0050
0.0070
700,334
-0.00(-30.00%)
Apr 20, 2009
0.0100
0.0100
0.0050
0.0100
458,734
+0.00(+0.00%)
Apr 17, 2009
0.0080
0.0102
0.0080
0.0100
1,128,700
+0.00(+11.11%)
Apr 16, 2009
0.0100
0.0110
0.0070
0.0090
962,000
-0.00(-18.18%)
Apr 15, 2009
0.0120
0.0130
0.0100
0.0110
841,300
+0.00(+15.79%)
Apr 14, 2009
0.0095
0.0120
0.0090
0.0095
2,386,298
+0.00(+18.75%)
Apr 13, 2009
0.0060
0.0080
0.0050
0.0080
1,764,460
+0.00(+33.33%)
Apr 07, 2009
0.0060
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Apr 06, 2009
0.0060
0.0060
0.0050
0.0060
140,888
+0.00(+46.34%)
Apr 03, 2009
0.0041
0.0041
0.0041
0.0041
2,000
-0.00(-31.67%)
Apr 02, 2009
0.0060
0.0060
0.0041
0.0060
750,090
+0.00(+0.00%)
Apr 01, 2009
0.0060
0.0060
0.0060
0.0060
89,000
+0.00(+0.00%)
Mar 31, 2009
0.0050
0.0060
0.0050
0.0060
100,000
+0.00(+50.00%)
Mar 27, 2009
0.0040
0.0040
0.0040
0.0040
0
-0.00(-33.33%)
Mar 26, 2009
0.0055
0.0060
0.0045
0.0060
12,000
+0.00(+20.00%)
Mar 25, 2009
0.0060
0.0060
0.0050
0.0050
31,457
+0.00(+0.00%)
Mar 24, 2009
0.0050
0.0050
0.0050
0.0050
21,000
-0.00(-16.67%)
Mar 23, 2009
0.0060
0.0060
0.0060
0.0060
45,700
+0.00(+0.00%)
Mar 20, 2009
0.0060
0.0060
0.0060
0.0060
5,000
+0.00(+20.00%)
Mar 18, 2009
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Mar 17, 2009
0.0045
0.0050
0.0045
0.0050
32,000
+0.00(+11.11%)
Mar 16, 2009
0.0050
0.0050
0.0040
0.0045
982,950
-0.00(-10.00%)
Mar 13, 2009
0.0050
0.0050
0.0050
0.0050
20,000
+0.00(+0.00%)
Mar 12, 2009
0.0050
0.0050
0.0050
0.0050
100,000
+0.00(+0.00%)
Mar 11, 2009
0.0040
0.0050
0.0040
0.0050
129,000
+0.00(+0.00%)
Mar 10, 2009
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Mar 09, 2009
0.0045
0.0055
0.0045
0.0050
3,361,000
+0.00(+11.11%)
Mar 06, 2009
0.0045
0.0045
0.0045
0.0045
110,000
-0.00(-25.00%)
Mar 05, 2009
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Mar 04, 2009
0.0060
0.0060
0.0060
0.0060
13,000
+0.00(+50.00%)
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.