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, 2017
1.150
1.180
1.140
1.160
182,992
+0.00(+0.00%)
Mar 30, 2017
1.190
1.200
1.157
1.160
123,222
-0.01(-1.10%)
Mar 29, 2017
1.105
1.190
1.090
1.173
238,778
+0.05(+4.72%)
Mar 28, 2017
1.090
1.129
1.080
1.120
202,421
+0.00(+0.01%)
Mar 27, 2017
1.121
1.140
1.090
1.120
228,757
+0.01(+0.89%)
Mar 24, 2017
1.080
1.120
1.080
1.110
228,889
+0.01(+0.91%)
Mar 23, 2017
1.118
1.139
1.080
1.100
203,178
-0.03(-2.57%)
Mar 22, 2017
1.140
1.160
1.100
1.129
257,881
-0.01(-0.96%)
Mar 21, 2017
1.030
1.140
1.020
1.140
1,106,909
+0.13(+13.35%)
Mar 20, 2017
1.005
1.030
0.9965
1.006
79,782
+0.01(+1.27%)
Mar 17, 2017
1.010
1.020
0.9709
0.9931
71,659
-0.02(-2.21%)
Mar 16, 2017
1.030
1.046
1.000
1.016
130,869
+0.03(+3.16%)
Mar 15, 2017
0.9551
1.010
0.9267
0.9844
206,509
+0.03(+3.37%)
Mar 14, 2017
0.9700
0.9972
0.9379
0.9524
72,245
-0.01(-1.16%)
Mar 13, 2017
0.9787
1.010
0.9534
0.9635
146,552
+0.01(+0.91%)
Mar 10, 2017
0.9180
0.9627
0.9155
0.9548
76,939
+0.03(+3.65%)
Mar 09, 2017
0.9100
0.9440
0.9100
0.9212
72,565
-0.00(-0.32%)
Mar 08, 2017
0.9400
0.9400
0.9173
0.9242
24,793
-0.01(-0.63%)
Mar 07, 2017
0.9750
0.9750
0.9217
0.9301
92,912
-0.05(-4.99%)
Mar 06, 2017
1.030
1.030
0.9700
0.9789
75,549
-0.00(-0.11%)
Mar 03, 2017
1.000
1.029
0.9800
0.9800
261,185
-0.02(-2.00%)
Mar 02, 2017
1.050
1.050
1.000
1.000
269,359
-0.06(-5.22%)
Mar 01, 2017
1.011
1.060
1.010
1.055
145,360
+0.01(+1.16%)
Feb 28, 2017
1.010
1.090
1.010
1.043
284,732
+0.03(+3.47%)
Feb 27, 2017
1.020
1.100
1.008
1.008
236,551
-0.03(-3.08%)
Feb 24, 2017
1.125
1.134
1.010
1.040
307,198
-0.06(-5.45%)
Feb 23, 2017
1.110
1.140
1.074
1.100
69,737
+0.01(+0.92%)
Feb 22, 2017
1.149
1.180
1.090
1.090
154,638
-0.08(-6.84%)
Feb 21, 2017
1.161
1.205
1.122
1.170
160,690
-0.02(-1.42%)
Feb 17, 2017
1.187
1.187
1.187
0
+0.03(+3.00%)
Feb 16, 2017
1.099
1.170
1.070
1.152
209,713
+0.08(+7.68%)
Feb 15, 2017
1.065
1.088
1.038
1.070
144,426
-0.03(-2.73%)
Feb 14, 2017
1.128
1.128
1.100
1.100
48,457
+0.00(+0.00%)
Feb 13, 2017
1.097
1.120
1.087
1.100
90,580
-0.01(-1.10%)
Feb 10, 2017
1.074
1.116
1.040
1.112
134,624
+0.01(+1.20%)
Feb 09, 2017
1.080
1.122
1.080
1.099
66,095
-0.02(-1.57%)
Feb 08, 2017
1.130
1.150
1.090
1.117
192,901
-0.02(-2.06%)
Feb 07, 2017
1.067
1.140
1.067
1.140
221,544
+0.05(+4.68%)
Feb 06, 2017
1.074
1.100
1.060
1.089
295,828
+0.03(+2.74%)
Feb 03, 2017
1.070
1.080
1.050
1.060
199,004
+0.01(+0.95%)
Feb 02, 2017
1.073
1.080
1.034
1.050
94,358
-0.01(-0.89%)
Feb 01, 2017
1.021
1.060
1.010
1.059
62,679
+0.03(+2.85%)
Jan 31, 2017
1.041
1.060
1.010
1.030
145,245
+0.03(+2.91%)
Jan 30, 2017
1.030
1.050
0.9990
1.001
119,963
-0.04(-3.76%)
Jan 27, 2017
0.9650
1.040
0.9500
1.040
94,037
+0.07(+7.23%)
Jan 26, 2017
0.9810
1.000
0.9668
0.9699
110,329
-0.06(-5.50%)
Jan 25, 2017
1.050
1.050
0.9890
1.026
79,250
+0.00(+0.43%)
Jan 24, 2017
1.017
1.070
1.005
1.022
269,788
-0.04(-3.50%)
Jan 23, 2017
1.004
1.060
1.004
1.059
171,164
+0.08(+8.12%)
Jan 20, 2017
0.9716
1.000
0.9539
0.9795
112,522
+0.01(+0.77%)
Jan 19, 2017
0.9431
0.9720
0.9127
0.9720
170,373
+0.02(+1.78%)
Jan 18, 2017
0.9969
1.018
0.9500
0.9550
178,318
-0.04(-4.42%)
Jan 17, 2017
1.000
1.030
0.9842
0.9992
499,517
+0.02(+1.54%)
Jan 13, 2017
0.9841
0.9841
0.9841
0
+0.12(+14.16%)
Jan 12, 2017
0.8600
0.8900
0.8437
0.8620
259,162
+0.04(+5.12%)
Jan 11, 2017
0.7807
0.8228
0.7600
0.8200
127,157
+0.04(+4.55%)
Jan 10, 2017
0.7753
0.8054
0.7740
0.7843
270,701
+0.03(+3.46%)
Jan 09, 2017
0.7500
0.7795
0.7400
0.7581
138,022
+0.00(+0.04%)
Jan 06, 2017
0.7580
0.7674
0.7383
0.7578
182,859
-0.02(-2.16%)
Jan 05, 2017
0.7276
0.7831
0.7276
0.7745
225,705
+0.07(+10.50%)
Jan 04, 2017
0.7709
0.7716
0.7009
0.7009
346,576
-0.03(-3.62%)
Jan 03, 2017
0.7300
0.7563
0.7272
0.7272
186,294
-0.01(-1.07%)
Dec 30, 2016
0.7351
0.7351
0.7351
0
-0.01(-1.99%)
Dec 29, 2016
0.6814
0.7580
0.6741
0.7500
588,189
+0.06(+8.73%)
Dec 28, 2016
0.6388
0.6898
0.6317
0.6898
227,728
+0.05(+7.78%)
Dec 27, 2016
0.6500
0.6865
0.6300
0.6400
267,909
+0.00(+0.05%)
Dec 23, 2016
0.6397
0.6397
0.6397
0
-0.03(-4.52%)
Dec 22, 2016
0.6648
0.6792
0.6300
0.6700
419,122
+0.02(+2.73%)
Dec 21, 2016
0.6672
0.6908
0.6401
0.6522
279,785
-0.00(-0.11%)
Dec 20, 2016
0.6760
0.6831
0.6300
0.6529
231,949
-0.02(-3.42%)
Dec 19, 2016
0.6970
0.7080
0.6600
0.6760
342,330
-0.01(-1.44%)
Dec 16, 2016
0.6400
0.7018
0.6340
0.6859
157,419
+0.04(+5.75%)
Dec 15, 2016
0.6747
0.6853
0.6320
0.6486
290,112
-0.05(-7.34%)
Dec 14, 2016
0.7455
0.7455
0.7000
0.7000
42,429
-0.02(-2.94%)
Dec 13, 2016
0.7207
0.7450
0.7055
0.7212
61,259
+0.01(+1.59%)
Dec 12, 2016
0.6954
0.7300
0.6832
0.7099
142,480
-0.01(-0.71%)
Dec 09, 2016
0.7200
0.7381
0.7100
0.7150
198,600
-0.02(-3.31%)
Dec 08, 2016
0.7300
0.7395
0.7138
0.7395
32,638
+0.00(+0.64%)
Dec 07, 2016
0.7320
0.7700
0.7150
0.7348
80,239
-0.01(-0.70%)
Dec 06, 2016
0.7310
0.7553
0.7300
0.7400
32,011
+0.00(+0.67%)
Dec 05, 2016
0.7330
0.7555
0.7256
0.7351
181,062
-0.01(-0.70%)
Dec 02, 2016
0.7035
0.7429
0.7035
0.7403
43,805
+0.03(+4.67%)
Dec 01, 2016
0.7313
0.7400
0.7073
0.7073
235,180
-0.02(-3.11%)
Nov 30, 2016
0.7205
0.7498
0.7204
0.7300
57,371
-0.02(-2.18%)
Nov 29, 2016
0.7374
0.7500
0.7209
0.7463
111,890
+0.01(+1.04%)
Nov 28, 2016
0.7804
0.7960
0.7285
0.7386
147,271
+0.00(+0.31%)
Nov 25, 2016
0.7285
0.7672
0.7162
0.7363
68,294
-0.03(-3.33%)
Nov 23, 2016
0.7617
0.7617
0.7617
0
-0.05(-6.60%)
Nov 22, 2016
0.8175
0.8290
0.7883
0.8155
140,964
+0.01(+1.02%)
Nov 21, 2016
0.7881
0.8073
0.7662
0.8073
253,316
+0.04(+4.60%)
Nov 18, 2016
0.7862
0.7973
0.7581
0.7718
110,950
-0.02(-2.22%)
Nov 17, 2016
0.8399
0.8400
0.7600
0.7893
111,283
-0.03(-3.74%)
Nov 16, 2016
0.8530
0.8663
0.8008
0.8200
135,710
-0.03(-3.62%)
Nov 15, 2016
0.8300
0.8508
0.7900
0.8508
120,098
+0.02(+2.67%)
Nov 14, 2016
0.8080
0.8303
0.7199
0.8287
423,809
+0.00(+0.55%)
Nov 11, 2016
0.8999
0.9296
0.8217
0.8242
380,991
-0.09(-9.87%)
Nov 10, 2016
0.9500
0.9625
0.9000
0.9145
189,460
-0.05(-5.38%)
Nov 09, 2016
1.010
1.020
0.9485
0.9665
82,257
-0.01(-0.51%)
Nov 08, 2016
1.010
1.020
0.9600
0.9715
180,298
-0.04(-4.16%)
Nov 07, 2016
0.9882
1.019
0.9882
1.014
127,507
-0.01(-0.50%)
Nov 04, 2016
1.010
1.050
1.000
1.019
111,843
+0.01(+0.65%)
Nov 03, 2016
1.007
1.040
1.000
1.012
37,345
-0.01(-0.76%)
Nov 02, 2016
1.043
1.060
0.9962
1.020
137,975
-0.02(-1.92%)
Nov 01, 2016
1.066
1.067
1.020
1.040
98,429
+0.01(+0.74%)
Oct 31, 2016
1.000
1.050
1.000
1.032
75,278
-0.01(-0.64%)
Oct 28, 2016
1.030
1.039
1.000
1.039
96,875
+0.01(+0.54%)
Oct 27, 2016
1.044
1.050
1.026
1.033
44,247
-0.03(-2.42%)
Oct 26, 2016
1.050
1.080
1.035
1.059
129,480
-0.00(-0.04%)
Oct 25, 2016
1.080
1.090
1.053
1.059
42,599
+0.02(+2.36%)
Oct 24, 2016
1.050
1.078
1.030
1.035
131,484
-0.04(-3.93%)
Oct 21, 2016
1.032
1.080
1.030
1.077
130,054
+0.03(+2.53%)
Oct 20, 2016
1.058
1.080
1.050
1.051
75,170
-0.01(-1.06%)
Oct 19, 2016
1.050
1.080
1.050
1.062
96,516
+0.01(+1.14%)
Oct 18, 2016
1.070
1.070
1.027
1.050
62,334
+0.02(+1.74%)
Oct 17, 2016
1.010
1.040
1.000
1.032
73,249
+0.05(+4.78%)
Oct 14, 2016
0.9900
1.010
0.9694
0.9849
128,376
-0.04(-3.44%)
Oct 13, 2016
0.9532
1.021
0.9532
1.020
129,987
+0.08(+8.31%)
Oct 12, 2016
0.9335
0.9700
0.9335
0.9417
68,883
-0.01(-0.79%)
Oct 11, 2016
1.010
1.010
0.9341
0.9492
136,410
-0.06(-6.02%)
Oct 10, 2016
0.9450
1.020
0.9450
1.010
65,682
+0.03(+2.88%)
Oct 07, 2016
0.9746
0.9889
0.9451
0.9817
105,083
+0.04(+4.17%)
Oct 06, 2016
0.9550
0.9665
0.9400
0.9424
175,994
-0.06(-5.56%)
Oct 05, 2016
0.9915
1.003
0.9600
0.9979
265,793
+0.01(+1.10%)
Oct 04, 2016
1.020
1.020
0.9500
0.9870
268,848
-0.07(-6.72%)
Oct 03, 2016
1.080
1.080
1.030
1.058
126,934
-0.02(-1.92%)
Sep 30, 2016
1.060
1.090
1.050
1.079
84,068
+0.02(+1.97%)
Sep 29, 2016
1.074
1.090
1.050
1.058
155,637
+0.01(+0.76%)
Sep 28, 2016
1.030
1.077
1.020
1.050
65,299
+0.01(+0.73%)
Sep 27, 2016
1.020
1.064
1.007
1.042
160,590
+0.02(+2.20%)
Sep 26, 2016
1.030
1.060
0.9902
1.020
232,615
-0.01(-0.87%)
Sep 23, 2016
1.031
1.040
1.000
1.029
91,299
-0.04(-3.31%)
Sep 22, 2016
1.073
1.080
1.030
1.064
187,247
+0.02(+1.45%)
Sep 21, 2016
0.9900
1.060
0.9890
1.049
186,161
+0.07(+6.98%)
Sep 20, 2016
0.9725
0.9951
0.9600
0.9806
92,870
+0.01(+0.59%)
Sep 19, 2016
0.9930
1.003
0.9615
0.9748
97,090
+0.00(+0.08%)
Sep 16, 2016
0.9790
0.9856
0.9600
0.9740
158,619
-0.00(-0.41%)
Sep 15, 2016
0.9640
0.9853
0.9388
0.9780
45,010
-0.00(-0.16%)
Sep 14, 2016
0.9602
1.009
0.9572
0.9796
75,326
+0.02(+1.82%)
Sep 13, 2016
0.9800
0.9800
0.9466
0.9621
163,416
-0.05(-4.55%)
Sep 12, 2016
0.9402
1.014
0.9287
1.008
308,975
+0.04(+3.92%)
Sep 09, 2016
0.9870
1.010
0.9500
0.9700
108,606
-0.05(-4.90%)
Sep 08, 2016
0.9861
1.030
0.9786
1.020
104,440
+0.01(+0.99%)
Sep 07, 2016
1.050
1.050
1.000
1.010
143,328
-0.01(-0.56%)
Sep 06, 2016
0.9643
1.039
0.9500
1.016
198,590
+0.07(+6.98%)
Sep 02, 2016
0.9494
0.9494
0.9494
0
+0.02(+2.43%)
Sep 01, 2016
0.9155
0.9495
0.8855
0.9269
135,750
-0.01(-1.39%)
Aug 31, 2016
0.8785
0.9405
0.8721
0.9400
256,330
+0.04(+4.99%)
Aug 30, 2016
0.9272
0.9500
0.8673
0.8953
185,780
-0.04(-4.68%)
Aug 29, 2016
0.9380
0.9630
0.9144
0.9393
167,035
-0.02(-1.93%)
Aug 26, 2016
0.9447
0.9686
0.9140
0.9578
234,571
+0.06(+6.19%)
Aug 25, 2016
0.8800
0.9546
0.8610
0.9020
295,247
+0.02(+2.83%)
Aug 24, 2016
0.9455
0.9503
0.8640
0.8772
466,873
-0.07(-7.66%)
Aug 23, 2016
0.9600
0.9664
0.9346
0.9500
156,415
+0.01(+0.59%)
Aug 22, 2016
0.9830
0.9938
0.9398
0.9444
410,822
-0.04(-3.84%)
Aug 19, 2016
0.9920
1.010
0.9656
0.9821
164,004
-0.01(-1.30%)
Aug 18, 2016
0.9987
1.010
0.9722
0.9950
212,536
+0.01(+0.51%)
Aug 17, 2016
0.9903
0.9995
0.9579
0.9900
526,533
+0.02(+2.28%)
Aug 16, 2016
0.9430
0.9937
0.9198
0.9679
986,608
+0.05(+5.25%)
Aug 15, 2016
0.9200
0.9260
0.9037
0.9196
171,999
+0.01(+0.77%)
Aug 12, 2016
0.9536
0.9600
0.9126
0.9126
116,811
-0.02(-1.73%)
Aug 11, 2016
0.9150
0.9295
0.9019
0.9287
74,611
+0.01(+0.95%)
Aug 10, 2016
0.9155
0.9400
0.9094
0.9200
219,181
+0.02(+1.69%)
Aug 09, 2016
0.9256
0.9412
0.8923
0.9047
150,806
-0.02(-1.82%)
Aug 08, 2016
0.8786
0.9381
0.8786
0.9215
254,330
+0.02(+2.50%)
Aug 05, 2016
0.9432
0.9500
0.8780
0.8990
226,767
-0.05(-5.37%)
Aug 04, 2016
0.9845
0.9922
0.9401
0.9500
215,559
-0.04(-4.14%)
Aug 03, 2016
0.9820
0.9910
0.9578
0.9910
95,217
+0.01(+0.88%)
Aug 02, 2016
0.9928
1.021
0.9608
0.9823
547,627
-0.04(-3.70%)
Aug 01, 2016
0.9800
1.030
0.9800
1.020
174,886
+0.05(+5.10%)
Jul 29, 2016
0.9291
0.9716
0.9099
0.9705
180,716
+0.05(+5.96%)
Jul 28, 2016
0.9167
0.9677
0.9070
0.9159
134,775
+0.01(+1.20%)
Jul 27, 2016
0.8714
0.9050
0.8665
0.9050
86,505
+0.04(+4.44%)
Jul 26, 2016
0.8740
0.8885
0.8610
0.8665
72,164
+0.01(+0.76%)
Jul 25, 2016
0.8676
0.8822
0.8500
0.8600
601,482
-0.01(-1.46%)
Jul 22, 2016
0.8993
0.8994
0.8623
0.8727
107,026
-0.00(-0.07%)
Jul 21, 2016
0.8800
0.9100
0.8674
0.8733
340,279
-0.02(-1.87%)
Jul 20, 2016
0.9040
0.9200
0.8668
0.8899
281,970
-0.03(-2.92%)
Jul 19, 2016
0.9378
0.9737
0.8999
0.9167
281,800
-0.02(-2.25%)
Jul 18, 2016
0.9600
0.9710
0.9325
0.9378
204,675
-0.02(-2.31%)
Jul 15, 2016
0.9861
0.9958
0.9400
0.9600
339,127
-0.04(-4.00%)
Jul 14, 2016
1.009
1.017
0.9869
1.000
182,925
-0.01(-1.38%)
Jul 13, 2016
1.015
1.040
1.000
1.014
282,825
-0.01(-1.17%)
Jul 12, 2016
1.002
1.038
0.9938
1.026
309,637
+0.02(+1.58%)
Jul 11, 2016
0.9790
1.040
0.9790
1.010
358,320
+0.02(+2.03%)
Jul 08, 2016
1.020
0.9476
0.9899
396,667
-0.03(-2.95%)
Jul 07, 2016
1.090
1.100
0.9792
1.020
573,429
-0.08(-7.27%)
Jul 06, 2016
1.100
939,650
+0.05(+4.84%)
Jul 05, 2016
0.9573
1.088
0.9399
1.049
934,325
+0.16(+17.89%)
Jul 01, 2016
0.8900
0.8900
0.8900
0
+0.03(+3.16%)
Jun 30, 2016
0.8800
0.8989
0.8486
0.8627
353,053
-0.02(-1.97%)
Jun 29, 2016
0.8720
0.8972
0.8591
0.8800
135,943
+0.02(+2.80%)
Jun 28, 2016
0.8373
0.8694
0.8255
0.8560
128,455
-0.00(-0.41%)
Jun 27, 2016
0.8866
0.8957
0.8128
0.8595
322,743
-0.01(-0.77%)
Jun 24, 2016
0.9000
0.9200
0.8537
0.8662
506,626
+0.02(+1.98%)
Jun 23, 2016
0.8643
0.8679
0.8413
0.8494
235,600
-0.02(-2.02%)
Jun 22, 2016
0.8410
0.8710
0.8300
0.8669
265,187
+0.04(+4.37%)
Jun 21, 2016
0.7710
0.8481
0.7690
0.8306
223,100
+0.05(+6.75%)
Jun 20, 2016
0.8020
0.8180
0.7471
0.7781
844,445
-0.05(-5.92%)
Jun 17, 2016
0.8950
0.9100
0.7950
0.8271
1,096,661
-0.05(-6.01%)
Jun 16, 2016
0.9869
0.9995
0.8165
0.8800
3,558,081
-0.48(-35.29%)
Jun 15, 2016
1.315
1.360
1.288
1.360
88,533
+0.05(+3.82%)
Jun 14, 2016
1.360
1.360
1.296
1.310
127,783
-0.08(-5.50%)
Jun 13, 2016
1.380
1.400
1.347
1.386
75,559
+0.04(+2.84%)
Jun 10, 2016
1.357
1.410
1.340
1.348
56,825
+0.01(+0.52%)
Jun 09, 2016
1.330
1.363
1.308
1.341
128,879
+0.00(+0.15%)
Jun 08, 2016
1.330
1.355
1.310
1.339
298,627
+0.08(+6.46%)
Jun 07, 2016
1.260
1.310
1.240
1.258
165,441
-0.04(-3.25%)
Jun 06, 2016
1.230
1.300
1.230
1.300
269,816
+0.07(+6.12%)
Jun 03, 2016
1.200
1.250
1.160
1.225
346,824
+0.10(+9.37%)
Jun 02, 2016
1.109
1.150
1.100
1.120
205,527
-0.02(-2.15%)
Jun 01, 2016
1.111
1.150
1.095
1.145
159,398
+0.04(+4.05%)
May 31, 2016
1.113
1.140
1.090
1.100
319,078
+0.01(+0.92%)
May 27, 2016
1.090
1.090
1.090
0
-0.07(-6.03%)
May 26, 2016
1.172
1.180
1.128
1.160
130,952
+0.00(+0.00%)
May 25, 2016
1.147
1.160
1.030
1.160
548,370
-0.00(-0.23%)
May 24, 2016
1.230
1.250
1.160
1.163
363,604
-0.09(-6.98%)
May 23, 2016
1.285
1.290
1.250
1.250
115,831
-0.01(-0.90%)
May 20, 2016
1.272
1.280
1.237
1.261
160,034
-0.00(-0.18%)
May 19, 2016
1.183
1.300
1.151
1.264
400,248
+0.02(+1.26%)
May 18, 2016
1.291
1.320
1.248
1.248
550,517
-0.05(-4.01%)
May 17, 2016
1.248
1.320
1.240
1.300
358,378
+0.05(+3.78%)
May 16, 2016
1.266
1.280
1.240
1.253
377,423
+0.01(+0.74%)
May 13, 2016
1.250
1.270
1.230
1.243
156,313
-0.01(-0.53%)
May 12, 2016
1.278
1.280
1.227
1.250
292,290
+0.01(+0.68%)
May 11, 2016
1.250
1.260
1.220
1.242
185,051
+0.02(+1.77%)
May 10, 2016
1.200
1.236
1.181
1.220
135,387
+0.00(+0.08%)
May 09, 2016
1.198
1.220
1.170
1.219
296,888
-0.03(-2.23%)
May 06, 2016
1.230
1.280
1.230
1.247
310,894
+0.04(+3.04%)
May 05, 2016
1.240
1.260
1.209
1.210
284,979
+0.00(+0.00%)
May 04, 2016
1.255
1.260
1.169
1.210
448,685
-0.06(-4.36%)
May 03, 2016
1.271
1.550
1.250
1.265
921,111
-0.17(-11.78%)
May 02, 2016
1.498
1.510
1.400
1.434
487,053
+0.00(+0.28%)
Apr 29, 2016
1.369
1.458
1.360
1.430
494,377
+0.10(+7.52%)
Apr 28, 2016
1.306
1.370
1.300
1.330
319,852
+0.03(+2.39%)
Apr 27, 2016
1.330
1.331
1.250
1.299
568,158
-0.00(-0.35%)
Apr 26, 2016
1.248
1.310
1.221
1.304
217,080
+0.07(+5.26%)
Apr 25, 2016
1.259
1.280
1.200
1.238
388,393
-0.04(-2.86%)
Apr 22, 2016
1.292
1.300
1.184
1.275
584,571
+0.03(+2.81%)
Apr 21, 2016
1.295
1.320
1.193
1.240
688,204
+0.05(+4.20%)
Apr 20, 2016
1.157
1.300
1.140
1.190
1,520,852
+0.06(+5.31%)
Apr 19, 2016
1.090
1.156
1.038
1.130
2,509,667
+0.13(+12.49%)
Apr 18, 2016
0.8410
1.152
0.8400
1.004
4,472,066
+0.25(+33.99%)
Apr 15, 2016
0.7495
0.7600
0.7410
0.7497
89,000
+0.01(+1.71%)
Apr 14, 2016
0.7587
0.7660
0.7287
0.7371
51,409
-0.02(-3.05%)
Apr 13, 2016
0.7950
0.7950
0.7591
0.7603
91,780
-0.04(-5.55%)
Apr 12, 2016
0.8040
0.8050
0.7777
0.8050
103,371
+0.04(+4.56%)
Apr 11, 2016
0.7510
0.7949
0.7510
0.7699
158,082
+0.03(+4.75%)
Apr 08, 2016
0.7177
0.7481
0.7100
0.7350
108,210
+0.04(+5.30%)
Apr 07, 2016
0.7094
0.7120
0.6980
0.6980
84,422
+0.01(+1.16%)
Apr 06, 2016
0.7043
0.7043
0.6900
0.6900
13,100
-0.01(-0.90%)
Apr 05, 2016
0.7150
0.7150
0.6963
0.6963
30,002
-0.01(-1.46%)
Apr 04, 2016
0.7000
0.7100
0.7000
0.7066
22,559
+0.00(+0.61%)
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.