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
Sabina G & S
(OP:
SGSVF
)
N/A
UNCHANGED
Last Price
Updated: 3:56 PM EDT, Apr 21, 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 (%)
Mar 31, 2014
0.7720
0.7767
0.7100
0.7182
58,254
-0.11(-13.44%)
Mar 28, 2014
0.8294
0.8297
0.8294
0.8297
0
+0.03(+3.22%)
Mar 27, 2014
0.7912
0.8112
0.7912
0.8038
36,000
-0.00(-0.30%)
Mar 26, 2014
0.8015
0.8071
0.8015
0.8062
39,770
-0.02(-2.57%)
Mar 25, 2014
0.7820
0.8280
0.7820
0.8275
30,600
+0.05(+6.82%)
Mar 24, 2014
0.8320
0.8320
0.7616
0.7747
48,444
-0.09(-9.92%)
Mar 21, 2014
0.8600
0.8620
0.8600
0.8600
16,815
-0.02(-1.92%)
Mar 20, 2014
0.8574
0.8768
0.8500
0.8768
9,740
-0.00(-0.36%)
Mar 19, 2014
0.8997
0.8997
0.8800
0.8800
49,500
-0.02(-2.54%)
Mar 18, 2014
0.9250
0.9335
0.8908
0.9029
107,350
-0.03(-2.70%)
Mar 17, 2014
0.8700
1.020
0.8700
0.9280
243,560
+0.07(+8.75%)
Mar 14, 2014
0.8600
0.8780
0.8500
0.8533
0
-0.00(-0.26%)
Mar 13, 2014
0.8262
0.8555
0.8262
0.8555
17,649
+0.02(+1.89%)
Mar 12, 2014
0.8390
0.8396
0.8215
0.8396
5,675
+0.03(+3.22%)
Mar 11, 2014
0.8341
0.8341
0.8134
0.8134
5,350
-0.04(-4.19%)
Mar 10, 2014
0.8318
0.8490
0.8228
0.8490
5,135
-0.00(-0.12%)
Mar 07, 2014
0.8423
0.8505
0.8423
0.8500
0
+0.00(+0.08%)
Mar 06, 2014
0.8500
0.8600
0.8400
0.8493
59,083
+0.03(+3.45%)
Mar 05, 2014
0.8300
0.8300
0.8200
0.8210
14,300
+0.01(+1.36%)
Mar 04, 2014
0.8000
0.8100
0.8000
0.8100
44,947
-0.01(-0.74%)
Mar 03, 2014
0.8814
0.8814
0.8160
0.8160
34,410
-0.00(-0.09%)
Feb 28, 2014
0.8168
0.8376
0.7902
0.8167
0
+0.00(+0.47%)
Feb 27, 2014
0.8400
0.8489
0.8129
0.8129
63,700
-0.04(-4.24%)
Feb 26, 2014
0.8522
0.8612
0.8133
0.8489
63,900
-0.03(-3.19%)
Feb 25, 2014
0.8702
0.8769
0.8702
0.8769
3,000
-0.01(-0.66%)
Feb 24, 2014
0.8798
0.8976
0.8798
0.8827
53,991
+0.02(+2.62%)
Feb 21, 2014
0.8850
0.8999
0.8602
0.8602
0
-0.02(-2.25%)
Feb 20, 2014
0.8542
0.8874
0.8542
0.8800
41,400
+0.03(+3.42%)
Feb 19, 2014
0.8812
0.8967
0.8509
0.8509
37,000
-0.05(-5.46%)
Feb 18, 2014
0.8897
0.9400
0.8800
0.9000
83,321
+0.03(+3.46%)
Feb 14, 2014
0.8699
0.8699
0.8699
0
+0.07(+9.23%)
Feb 13, 2014
0.8152
0.8275
0.7964
0.7964
55,129
+0.00(+0.05%)
Feb 12, 2014
0.7970
0.8000
0.7761
0.7960
15,500
+0.00(+0.11%)
Feb 11, 2014
0.8406
0.8482
0.7845
0.7951
71,751
-0.02(-2.67%)
Feb 10, 2014
0.8649
0.8900
0.8169
0.8169
50,060
-0.03(-3.61%)
Feb 07, 2014
0.8387
0.8475
0.8296
0.8475
0
+0.03(+3.95%)
Feb 06, 2014
0.8153
0.8153
0.8153
0.8153
1,000
+0.02(+1.91%)
Feb 05, 2014
0.7956
0.8000
0.7866
0.8000
17,135
+0.00(+0.21%)
Feb 04, 2014
0.7698
0.8200
0.7698
0.7983
23,000
+0.02(+2.50%)
Feb 03, 2014
0.7730
0.8091
0.7698
0.7788
30,830
+0.03(+3.84%)
Jan 31, 2014
0.7839
0.7839
0.7500
0.7500
0
-0.02(-2.98%)
Jan 30, 2014
0.7760
0.7760
0.7730
0.7730
900
-0.03(-3.38%)
Jan 29, 2014
0.8054
0.8100
0.7751
0.8000
59,000
+0.03(+4.52%)
Jan 28, 2014
0.7382
0.7676
0.7382
0.7654
14,384
+0.01(+1.65%)
Jan 27, 2014
0.7852
0.7852
0.7524
0.7530
15,478
-0.05(-5.70%)
Jan 24, 2014
0.8179
0.8179
0.7534
0.7985
0
-0.04(-4.21%)
Jan 23, 2014
0.8219
0.8336
0.8036
0.8336
12,650
+0.03(+3.50%)
Jan 22, 2014
0.7828
0.8054
0.7800
0.8054
3,600
+0.01(+0.67%)
Jan 21, 2014
0.8077
0.8341
0.7872
0.8000
44,420
-0.05(-5.90%)
Jan 17, 2014
0.8502
0.8502
0.8502
0
+0.06(+7.48%)
Jan 16, 2014
0.7750
0.8024
0.7730
0.7910
57,600
+0.02(+2.37%)
Jan 15, 2014
0.7900
0.7817
0.7630
0.7727
13,808
-0.02(-2.19%)
Jan 14, 2014
0.8000
0.8000
0.7629
0.7900
10,204
+0.01(+1.46%)
Jan 13, 2014
0.7580
0.7976
0.7400
0.7786
37,700
+0.04(+5.52%)
Jan 10, 2014
0.7262
0.7564
0.7262
0.7379
21,054
+0.06(+9.16%)
Jan 09, 2014
0.6885
0.6885
0.6760
0.6760
5,478
-0.02(-3.33%)
Jan 08, 2014
0.7268
0.7268
0.6986
0.6993
7,675
-0.02(-2.86%)
Jan 07, 2014
0.7424
0.7424
0.7199
0.7199
17,324
-0.05(-5.94%)
Jan 06, 2014
0.7735
0.7834
0.7262
0.7654
20,715
+0.01(+1.06%)
Jan 03, 2014
0.7488
0.8000
0.7488
0.7574
0
+0.01(+1.61%)
Jan 02, 2014
0.7312
0.7546
0.7312
0.7454
33,900
+0.08(+11.97%)
Dec 31, 2013
0.6657
0.6657
0.6657
0
+0.02(+3.77%)
Dec 30, 2013
0.6507
0.6579
0.6337
0.6415
5,851
-0.01(-1.31%)
Dec 27, 2013
0.6169
0.6589
0.6026
0.6500
29,018
+0.06(+10.17%)
Dec 26, 2013
0.6000
0.6079
0.5900
0.5900
11,890
-0.02(-2.93%)
Dec 24, 2013
0.5850
0.6078
0.5850
0.6078
4,000
+0.05(+8.11%)
Dec 23, 2013
0.5908
0.5908
0.5622
0.5622
10,000
-0.02(-2.97%)
Dec 20, 2013
0.5500
0.5950
0.5500
0.5794
32,563
+0.03(+5.35%)
Dec 19, 2013
0.5514
0.5555
0.5500
0.5500
81,072
-0.01(-1.54%)
Dec 18, 2013
0.5600
0.5804
0.5586
0.5586
49,870
+0.02(+3.22%)
Dec 17, 2013
0.5412
0.5412
0.5412
0.5412
1,000
-0.02(-3.63%)
Dec 16, 2013
0.5370
0.5804
0.5370
0.5616
18,550
+0.00(+0.18%)
Dec 13, 2013
0.5310
0.5606
0.5277
0.5606
0
+0.04(+6.78%)
Dec 12, 2013
0.5509
0.5509
0.5250
0.5250
16,500
-0.02(-4.53%)
Dec 11, 2013
0.5517
0.5610
0.5493
0.5499
103,000
-0.00(-0.54%)
Dec 10, 2013
0.5530
0.5886
0.5529
0.5529
25,350
-0.01(-1.23%)
Dec 09, 2013
0.5460
0.5598
0.5385
0.5598
19,870
+0.04(+7.04%)
Dec 06, 2013
0.5496
0.5496
0.5230
0.5230
67,150
+0.00(+0.40%)
Dec 05, 2013
0.5388
0.5409
0.5209
0.5209
112,810
-0.04(-7.72%)
Dec 04, 2013
0.5469
0.5739
0.5361
0.5645
71,635
+0.02(+4.46%)
Dec 03, 2013
0.5419
0.5470
0.5315
0.5404
75,374
+0.00(+0.30%)
Dec 02, 2013
0.5384
0.5507
0.5320
0.5388
310,640
-0.01(-1.79%)
Nov 29, 2013
0.5900
0.5900
0.5486
0.5486
94,725
-0.01(-0.99%)
Nov 27, 2013
0.5528
0.5718
0.5424
0.5541
20,540
+0.01(+1.61%)
Nov 26, 2013
0.5833
0.5833
0.5332
0.5453
1,081,745
-0.05(-9.12%)
Nov 25, 2013
0.5713
0.6000
0.5637
0.6000
106,850
+0.03(+4.75%)
Nov 22, 2013
0.6126
0.6318
0.5728
0.5728
58,640
-0.01(-1.67%)
Nov 21, 2013
0.6034
0.6334
0.5825
0.5825
98,850
-0.04(-7.17%)
Nov 20, 2013
0.6933
0.6933
0.6100
0.6275
151,698
-0.09(-12.71%)
Nov 19, 2013
0.7429
0.7429
0.7059
0.7189
5,500
+0.01(+1.97%)
Nov 18, 2013
0.7445
0.7445
0.7050
0.7050
11,510
-0.04(-4.88%)
Nov 15, 2013
0.7300
0.7500
0.7300
0.7412
4,000
-0.03(-3.44%)
Nov 14, 2013
0.7280
0.7777
0.7280
0.7676
61,277
+0.03(+3.73%)
Nov 12, 2013
0.7572
0.7671
0.7285
0.7400
36,267
-0.00(-0.28%)
Nov 11, 2013
0.7662
0.7858
0.7421
0.7421
38,775
-0.05(-6.83%)
Nov 08, 2013
0.7691
0.7965
0.7477
0.7965
93,913
+0.01(+0.81%)
Nov 07, 2013
0.7900
0.7901
0.7800
0.7901
700
-0.01(-1.36%)
Nov 06, 2013
0.8100
0.8311
0.8010
0.8010
39,304
-0.03(-3.23%)
Nov 05, 2013
0.8500
0.8500
0.8277
0.8277
21,240
-0.01(-1.45%)
Nov 04, 2013
0.8016
0.8399
0.8016
0.8399
18,468
+0.03(+3.59%)
Nov 01, 2013
0.8211
0.8211
0.7920
0.8108
16,200
-0.05(-5.38%)
Oct 31, 2013
0.8500
0.8962
0.8464
0.8569
49,000
+0.00(+0.39%)
Oct 30, 2013
0.8800
0.8841
0.8536
0.8536
16,792
-0.01(-1.35%)
Oct 29, 2013
0.9246
0.9246
0.8500
0.8653
42,450
-0.05(-5.22%)
Oct 28, 2013
0.9100
0.9542
0.8960
0.9130
83,800
+0.02(+2.11%)
Oct 25, 2013
0.8860
0.9121
0.8860
0.8941
18,000
-0.00(-0.39%)
Oct 24, 2013
0.8700
0.9163
0.8700
0.8976
36,250
+0.04(+5.13%)
Oct 23, 2013
0.8862
0.9089
0.8495
0.8538
77,150
-0.05(-5.08%)
Oct 22, 2013
0.8600
0.9095
0.8600
0.8995
53,622
+0.08(+9.92%)
Oct 21, 2013
0.8128
0.8403
0.8128
0.8183
10,300
-0.04(-4.85%)
Oct 18, 2013
0.8314
0.8600
0.8108
0.8600
15,200
+0.03(+3.73%)
Oct 17, 2013
0.8419
0.8700
0.8291
0.8291
70,400
+0.02(+2.35%)
Oct 16, 2013
0.8345
0.8345
0.7887
0.8101
26,404
-0.03(-3.85%)
Oct 15, 2013
0.7963
0.8430
0.7900
0.8425
35,250
+0.02(+2.49%)
Oct 14, 2013
0.8454
0.8454
0.8084
0.8220
20,763
+0.01(+1.68%)
Oct 11, 2013
0.8122
0.8326
0.8036
0.8084
38,315
-0.01(-1.65%)
Oct 10, 2013
0.7861
0.8507
0.7861
0.8220
55,453
+0.04(+5.09%)
Oct 09, 2013
0.8420
0.8500
0.7600
0.7822
158,572
-0.10(-11.18%)
Oct 08, 2013
0.8936
0.9070
0.8759
0.8807
30,900
-0.02(-1.87%)
Oct 07, 2013
0.8800
0.8983
0.8780
0.8975
24,235
+0.01(+1.34%)
Oct 04, 2013
0.8855
0.8857
0.8670
0.8856
29,035
+0.01(+0.64%)
Oct 03, 2013
0.8970
0.9163
0.8800
0.8800
30,026
-0.02(-1.72%)
Oct 02, 2013
0.8680
0.8955
0.8600
0.8954
15,250
+0.06(+6.81%)
Oct 01, 2013
0.8465
0.8465
0.8000
0.8383
36,770
-0.01(-1.53%)
Sep 27, 2013
0.9154
0.9300
0.8468
0.8513
29,200
-0.04(-4.09%)
Sep 26, 2013
0.9300
0.9334
0.8876
0.8876
45,740
-0.05(-5.19%)
Sep 25, 2013
0.9280
0.9760
0.9280
0.9362
163,500
-0.00(-0.40%)
Sep 24, 2013
0.9000
0.9400
0.8974
0.9400
101,697
+0.04(+4.55%)
Sep 23, 2013
0.9586
0.9586
0.8991
0.8991
86,954
-0.07(-6.94%)
Sep 20, 2013
1.026
1.026
0.9500
0.9662
716,896
-0.08(-7.98%)
Sep 19, 2013
1.046
1.070
1.041
1.050
42,050
-0.01(-1.19%)
Sep 18, 2013
0.9936
1.063
0.9936
1.063
78,000
+0.05(+5.21%)
Sep 17, 2013
1.010
1.010
1.010
1.010
9,110
+0.01(+1.33%)
Sep 16, 2013
0.9887
1.010
0.9887
0.9967
14,300
+0.01(+0.81%)
Sep 13, 2013
1.007
1.026
0.9717
0.9887
69,975
-0.00(-0.44%)
Sep 12, 2013
1.070
1.070
0.9727
0.9931
54,125
-0.09(-8.04%)
Sep 11, 2013
1.070
1.085
1.070
1.080
3,900
-0.01(-0.93%)
Sep 10, 2013
1.110
1.110
1.060
1.090
22,400
-0.03(-2.68%)
Sep 09, 2013
1.138
1.140
1.109
1.120
9,100
-0.01(-0.88%)
Sep 06, 2013
1.120
1.140
1.097
1.130
39,218
+0.01(+0.96%)
Sep 05, 2013
1.120
1.129
1.110
1.119
20,900
-0.03(-2.61%)
Sep 04, 2013
1.150
1.150
1.130
1.149
9,050
+0.02(+1.71%)
Sep 03, 2013
1.202
1.214
1.130
1.130
69,650
-0.03(-2.50%)
Aug 30, 2013
1.160
1.200
1.159
1.159
20,339
-0.04(-3.42%)
Aug 29, 2013
1.151
1.200
1.151
1.200
4,100
-0.01(-0.60%)
Aug 28, 2013
1.307
1.310
1.200
1.207
23,650
-0.05(-3.89%)
Aug 27, 2013
1.381
1.390
1.203
1.256
32,795
-0.10(-7.63%)
Aug 26, 2013
1.370
1.400
1.350
1.360
92,454
+0.02(+1.49%)
Aug 23, 2013
1.330
1.380
1.320
1.340
70,216
+0.02(+1.72%)
Aug 22, 2013
1.330
1.360
1.280
1.317
16,890
+0.01(+0.56%)
Aug 21, 2013
1.350
1.350
1.309
1.310
18,158
-0.04(-2.96%)
Aug 20, 2013
1.270
1.350
1.246
1.350
37,085
+0.08(+6.25%)
Aug 19, 2013
1.280
1.290
1.234
1.271
42,640
+0.00(+0.05%)
Aug 16, 2013
1.300
1.300
1.250
1.270
49,904
-0.03(-2.02%)
Aug 15, 2013
1.270
1.340
1.220
1.296
75,876
-0.00(-0.29%)
Aug 14, 2013
1.290
1.310
1.270
1.300
30,661
+0.09(+7.18%)
Aug 13, 2013
1.208
1.213
1.190
1.213
25,300
+0.01(+1.08%)
Aug 12, 2013
1.194
1.230
1.170
1.200
47,120
+0.13(+12.15%)
Aug 09, 2013
1.050
1.070
1.044
1.070
9,104
+0.05(+4.76%)
Aug 08, 2013
0.9762
1.050
0.9667
1.021
63,000
+0.06(+6.06%)
Aug 07, 2013
0.9760
0.9840
0.9543
0.9630
2,100
-0.01(-0.80%)
Aug 06, 2013
1.035
1.046
0.9708
0.9708
71,360
-0.05(-4.82%)
Aug 05, 2013
1.050
1.100
1.020
1.020
23,576
+0.00(+0.00%)
Aug 02, 2013
1.056
1.056
1.006
1.020
24,900
+0.00(+0.10%)
Aug 01, 2013
1.072
1.072
1.000
1.019
38,850
-0.07(-6.15%)
Jul 31, 2013
1.090
1.100
1.064
1.086
24,390
-0.00(-0.39%)
Jul 30, 2013
1.160
1.160
1.084
1.090
32,900
-0.07(-6.03%)
Jul 29, 2013
1.190
1.190
1.146
1.160
19,800
+0.03(+2.65%)
Jul 26, 2013
1.154
1.154
1.085
1.130
9,000
-0.06(-5.04%)
Jul 25, 2013
1.250
1.250
1.190
1.190
26,400
-0.03(-2.46%)
Jul 24, 2013
1.370
1.370
1.210
1.220
81,863
-0.16(-11.59%)
Jul 23, 2013
1.280
1.400
1.280
1.380
53,500
+0.08(+6.15%)
Jul 22, 2013
1.140
1.340
1.140
1.300
83,250
+0.20(+18.18%)
Jul 19, 2013
1.090
1.100
1.060
1.100
23,050
+0.03(+2.80%)
Jul 18, 2013
1.110
1.110
1.040
1.070
13,018
-0.03(-2.73%)
Jul 17, 2013
1.151
1.160
1.080
1.100
32,100
-0.05(-4.35%)
Jul 16, 2013
1.090
1.173
1.070
1.150
38,100
+0.09(+8.49%)
Jul 15, 2013
1.040
1.081
1.031
1.060
5,000
+0.03(+2.43%)
Jul 12, 2013
1.059
1.060
1.016
1.035
7,800
-0.05(-4.18%)
Jul 11, 2013
1.080
1.100
1.048
1.080
49,800
+0.09(+9.09%)
Jul 10, 2013
0.9615
1.012
0.9500
0.9900
33,600
+0.04(+3.76%)
Jul 09, 2013
0.9641
0.9551
0.9470
0.9541
31,100
+0.03(+3.66%)
Jul 08, 2013
0.9420
0.9420
0.8938
0.9204
4,000
+0.04(+5.09%)
Jul 05, 2013
0.8758
0.8758
0.8758
0.8758
1,000
-0.01(-1.60%)
Jul 03, 2013
0.8864
0.9061
0.8858
0.8900
15,660
+0.01(+0.63%)
Jul 02, 2013
0.9806
0.9806
0.8844
0.8844
53,505
-0.07(-6.91%)
Jul 01, 2013
0.9400
0.9500
0.9400
0.9500
39,020
+0.02(+2.63%)
Jun 28, 2013
0.8317
0.9360
0.8235
0.9257
50,050
+0.16(+20.79%)
Jun 26, 2013
0.8363
0.8363
0.7600
0.7664
39,299
-0.09(-10.88%)
Jun 25, 2013
0.8343
0.8600
0.8230
0.8600
13,449
+0.03(+3.19%)
Jun 24, 2013
0.8397
0.8400
0.8122
0.8334
80,095
-0.05(-5.83%)
Jun 21, 2013
0.8846
0.9984
0.8840
0.8850
2,635,046
+0.03(+3.98%)
Jun 20, 2013
0.9322
0.9331
0.8360
0.8511
67,745
-0.16(-15.73%)
Jun 19, 2013
1.050
1.070
0.9941
1.010
71,895
-0.03(-3.21%)
Jun 18, 2013
1.070
1.070
1.044
1.044
43,200
-0.03(-2.84%)
Jun 17, 2013
1.150
1.150
1.074
1.074
100,342
-0.09(-7.83%)
Jun 14, 2013
1.170
1.170
1.165
1.165
10,500
+0.00(+0.05%)
Jun 13, 2013
1.175
1.190
1.121
1.165
7,692
-0.02(-1.73%)
Jun 12, 2013
1.235
1.235
1.185
1.185
7,300
-0.01(-1.23%)
Jun 11, 2013
1.218
1.218
1.198
1.200
5,900
-0.03(-2.47%)
Jun 10, 2013
1.270
1.270
1.230
1.230
8,000
-0.03(-2.35%)
Jun 07, 2013
1.330
1.330
1.240
1.260
33,700
-0.07(-5.26%)
Jun 06, 2013
1.330
1.330
1.330
1.330
8,000
+0.04(+3.10%)
Jun 05, 2013
1.294
1.294
1.290
1.290
7,500
+0.03(+2.38%)
Jun 04, 2013
1.280
1.280
1.258
1.260
3,950
-0.03(-2.33%)
Jun 03, 2013
1.287
1.346
1.260
1.290
18,700
-0.01(-0.54%)
May 31, 2013
1.351
1.351
1.290
1.297
121,217
-0.04(-3.21%)
May 30, 2013
1.270
1.340
1.270
1.340
49,546
+0.10(+7.89%)
May 29, 2013
1.178
1.242
1.178
1.242
65,850
+0.09(+7.59%)
May 28, 2013
1.270
1.282
1.154
1.154
18,690
-0.10(-7.65%)
May 24, 2013
1.250
1.260
1.201
1.250
6,450
+0.04(+3.31%)
May 23, 2013
1.180
1.230
1.165
1.210
22,240
+0.04(+3.38%)
May 22, 2013
1.183
1.222
1.170
1.170
16,300
+0.03(+3.07%)
May 21, 2013
1.099
1.183
1.083
1.135
18,700
-0.00(-0.39%)
May 20, 2013
1.080
1.150
1.060
1.140
18,955
+0.05(+4.59%)
May 17, 2013
1.120
1.120
1.070
1.090
37,800
-0.04(-3.39%)
May 16, 2013
1.090
1.128
1.070
1.128
19,571
+0.03(+2.56%)
May 15, 2013
1.153
1.160
1.093
1.100
14,925
-0.14(-11.43%)
May 13, 2013
1.230
1.250
1.230
1.242
13,300
-0.01(-0.64%)
May 10, 2013
1.130
1.250
1.081
1.250
19,345
+0.08(+7.03%)
May 09, 2013
1.166
1.220
1.160
1.168
29,200
+0.01(+0.57%)
May 08, 2013
1.100
1.170
1.090
1.161
29,963
+0.07(+6.50%)
May 07, 2013
1.139
1.160
1.090
1.090
15,600
-0.05(-4.35%)
May 06, 2013
1.160
1.160
1.140
1.140
2,000
-0.06(-4.64%)
May 03, 2013
1.230
1.240
1.190
1.196
9,807
+0.03(+2.51%)
May 02, 2013
1.166
1.170
1.150
1.166
7,250
+0.01(+0.53%)
May 01, 2013
1.170
1.200
1.135
1.160
67,522
-0.06(-4.76%)
Apr 30, 2013
1.190
1.218
1.190
1.218
20,050
+0.02(+1.38%)
Apr 29, 2013
1.192
1.250
1.192
1.201
21,246
-0.03(-2.33%)
Apr 26, 2013
1.256
1.240
1.210
1.230
66,340
-0.01(-0.81%)
Apr 25, 2013
1.260
1.350
1.228
1.240
62,760
+0.03(+2.12%)
Apr 24, 2013
1.110
1.214
1.110
1.214
17,562
+0.12(+11.39%)
Apr 23, 2013
1.117
1.120
1.090
1.090
35,910
-0.03(-2.29%)
Apr 22, 2013
1.140
1.180
1.100
1.116
140,192
-0.00(-0.39%)
Apr 19, 2013
1.210
1.220
1.086
1.120
36,466
-0.04(-3.10%)
Apr 18, 2013
1.210
1.224
1.125
1.156
38,439
+0.01(+1.00%)
Apr 17, 2013
1.280
1.280
1.105
1.144
38,200
-0.10(-7.71%)
Apr 16, 2013
1.310
1.330
1.218
1.240
46,723
+0.00(+0.00%)
Apr 15, 2013
1.350
1.353
1.200
1.240
59,482
-0.17(-11.78%)
Apr 12, 2013
1.530
1.550
1.380
1.405
22,285
-0.15(-9.90%)
Apr 11, 2013
1.620
1.620
1.560
1.560
3,215
-0.02(-1.39%)
Apr 10, 2013
1.690
1.690
1.582
1.582
17,430
-0.10(-5.83%)
Apr 09, 2013
1.719
1.719
1.680
1.680
5,750
+0.07(+4.47%)
Apr 08, 2013
1.630
1.640
1.600
1.608
25,005
-0.06(-3.71%)
Apr 05, 2013
1.643
1.670
1.640
1.670
9,680
+0.08(+5.04%)
Apr 04, 2013
1.540
1.636
1.525
1.590
37,750
-0.01(-0.63%)
Apr 03, 2013
1.610
1.685
1.560
1.600
88,392
-0.09(-5.39%)
Apr 02, 2013
1.761
1.761
1.680
1.691
31,386
-0.07(-3.71%)
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.