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
Axim Biotechnologies Inc
(OP:
AXIM
)
0.0077
-0.0003 (-3.75%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
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
13.89
14.02
13.12
13.45
43,646
+0.09(+0.64%)
Mar 30, 2017
15.10
15.90
13.25
13.36
118,367
-1.34(-9.12%)
Mar 29, 2017
14.80
16.25
14.20
14.70
224,555
+0.51(+3.59%)
Mar 28, 2017
13.12
14.19
13.12
14.19
105,442
+1.41(+11.03%)
Mar 27, 2017
12.89
12.90
12.30
12.78
56,837
+0.53(+4.33%)
Mar 24, 2017
11.40
12.40
11.30
12.25
180,989
+0.95(+8.41%)
Mar 23, 2017
11.98
12.28
11.28
11.30
56,801
-0.65(-5.44%)
Mar 22, 2017
11.30
12.38
11.30
11.95
132,687
+0.65(+5.75%)
Mar 21, 2017
10.95
11.90
10.80
11.30
82,301
+0.42(+3.86%)
Mar 20, 2017
10.19
10.95
10.09
10.88
51,413
+0.83(+8.26%)
Mar 17, 2017
9.730
10.05
9.730
10.05
29,008
+0.33(+3.40%)
Mar 16, 2017
9.720
9.830
9.580
9.720
20,652
+0.19(+1.94%)
Mar 15, 2017
9.550
9.800
9.480
9.535
11,293
+0.13(+1.43%)
Mar 14, 2017
9.300
10.19
8.800
9.400
40,308
-0.10(-1.05%)
Mar 13, 2017
9.010
9.500
9.000
9.500
34,357
+0.50(+5.56%)
Mar 10, 2017
9.050
9.100
8.900
9.000
15,731
+0.05(+0.56%)
Mar 09, 2017
8.710
9.100
8.710
8.950
18,963
+0.23(+2.64%)
Mar 08, 2017
8.650
9.000
8.524
8.720
23,269
+0.12(+1.40%)
Mar 07, 2017
8.630
8.690
8.450
8.600
35,229
-0.09(-1.04%)
Mar 06, 2017
9.210
9.210
8.550
8.690
24,017
-0.31(-3.44%)
Mar 03, 2017
8.500
9.000
8.450
9.000
23,339
+0.43(+5.02%)
Mar 02, 2017
9.000
9.000
8.500
8.570
48,525
-0.11(-1.21%)
Mar 01, 2017
9.650
9.750
8.650
8.675
76,134
-1.07(-11.03%)
Feb 28, 2017
10.45
10.45
8.900
9.750
31,042
-0.57(-5.52%)
Feb 27, 2017
9.000
10.36
8.710
10.32
58,560
+1.18(+12.91%)
Feb 24, 2017
8.390
9.140
8.150
9.140
115,913
+0.56(+6.53%)
Feb 23, 2017
9.150
9.150
8.150
8.580
75,174
-0.65(-7.04%)
Feb 22, 2017
10.05
10.10
8.010
9.230
162,041
-0.96(-9.42%)
Feb 21, 2017
11.12
11.12
10.00
10.19
92,752
-0.71(-6.51%)
Feb 17, 2017
10.90
10.90
10.90
0
-0.29(-2.59%)
Feb 16, 2017
11.10
11.35
10.82
11.19
45,635
+0.39(+3.61%)
Feb 15, 2017
10.39
11.49
10.14
10.80
77,221
+0.52(+5.06%)
Feb 14, 2017
11.20
11.70
10.27
10.28
137,161
-1.32(-11.38%)
Feb 13, 2017
12.38
12.50
11.15
11.60
65,764
-0.76(-6.15%)
Feb 10, 2017
12.25
12.68
12.21
12.36
24,023
+0.16(+1.31%)
Feb 09, 2017
13.35
13.43
11.51
12.20
109,127
-1.22(-9.09%)
Feb 08, 2017
13.75
13.80
13.36
13.42
16,208
-0.18(-1.32%)
Feb 07, 2017
13.86
13.86
13.51
13.60
26,922
-0.01(-0.07%)
Feb 06, 2017
13.43
14.00
13.40
13.61
38,944
+0.21(+1.59%)
Feb 03, 2017
13.11
14.00
13.11
13.40
18,083
+0.29(+2.19%)
Feb 02, 2017
13.53
13.62
13.10
13.11
30,424
-0.44(-3.25%)
Feb 01, 2017
14.03
14.31
13.26
13.55
43,089
-0.48(-3.42%)
Jan 31, 2017
13.44
14.10
13.44
14.03
54,424
+0.58(+4.34%)
Jan 30, 2017
13.45
13.94
13.15
13.45
34,019
+0.23(+1.71%)
Jan 27, 2017
13.50
13.90
12.51
13.22
41,446
-0.29(-2.15%)
Jan 26, 2017
13.50
13.98
13.50
13.51
33,872
-0.32(-2.31%)
Jan 25, 2017
13.59
13.97
13.50
13.83
41,917
+0.23(+1.69%)
Jan 24, 2017
14.00
14.00
13.00
13.60
70,062
-0.25(-1.81%)
Jan 23, 2017
13.99
14.25
13.21
13.85
68,187
+0.65(+4.92%)
Jan 20, 2017
12.93
14.40
12.55
13.20
99,022
+0.10(+0.76%)
Jan 19, 2017
13.60
15.49
11.55
13.10
275,672
-0.58(-4.25%)
Jan 18, 2017
10.50
13.90
10.25
13.68
352,162
+3.28(+31.56%)
Jan 17, 2017
14.07
14.10
9.850
10.40
435,308
-3.65(-25.98%)
Jan 13, 2017
14.05
14.05
14.05
0
-4.95(-26.05%)
Jan 12, 2017
15.32
19.80
14.70
19.00
741,737
+4.00(+26.67%)
Jan 11, 2017
11.90
15.00
11.90
15.00
307,255
+3.26(+27.77%)
Jan 10, 2017
10.55
13.00
10.51
11.74
306,503
+1.44(+13.98%)
Jan 09, 2017
8.950
10.55
8.950
10.30
238,036
+1.43(+16.06%)
Jan 06, 2017
8.400
8.950
8.400
8.875
59,080
+0.44(+5.15%)
Jan 05, 2017
8.335
8.850
8.270
8.440
23,965
+0.04(+0.48%)
Jan 04, 2017
8.980
9.050
8.260
8.400
47,163
-0.55(-6.15%)
Jan 03, 2017
8.950
8.990
8.700
8.950
56,812
+0.25(+2.87%)
Dec 30, 2016
8.700
8.700
8.700
0
+0.22(+2.59%)
Dec 29, 2016
8.270
8.480
8.010
8.480
24,051
+0.21(+2.54%)
Dec 28, 2016
8.300
8.380
7.850
8.270
28,998
+0.27(+3.37%)
Dec 27, 2016
7.900
8.540
7.810
8.000
68,580
+0.23(+2.96%)
Dec 23, 2016
7.770
7.770
7.770
0
+0.52(+7.17%)
Dec 22, 2016
7.790
7.790
7.100
7.250
62,344
-0.55(-7.05%)
Dec 21, 2016
7.820
8.040
7.570
7.800
12,295
-0.05(-0.64%)
Dec 20, 2016
8.200
8.200
7.710
7.850
37,251
-0.39(-4.73%)
Dec 19, 2016
8.270
8.340
7.510
8.240
31,296
+0.04(+0.49%)
Dec 16, 2016
8.875
8.900
7.700
8.200
71,243
-0.79(-8.79%)
Dec 15, 2016
8.730
9.000
8.550
8.990
61,634
+0.51(+6.01%)
Dec 14, 2016
7.975
8.690
7.975
8.480
59,953
+0.67(+8.58%)
Dec 13, 2016
7.200
8.500
7.200
7.810
40,637
+0.64(+8.93%)
Dec 12, 2016
7.850
7.850
7.000
7.170
72,421
-0.79(-9.92%)
Dec 09, 2016
8.950
9.092
7.500
7.960
66,177
-0.99(-11.06%)
Dec 08, 2016
9.160
9.190
8.550
8.950
42,860
-0.21(-2.29%)
Dec 07, 2016
9.300
9.430
8.400
9.160
64,867
-0.12(-1.29%)
Dec 06, 2016
9.200
9.350
9.100
9.280
50,584
+0.16(+1.75%)
Dec 05, 2016
8.690
9.390
8.690
9.120
61,927
+0.46(+5.31%)
Dec 02, 2016
8.900
8.900
8.080
8.660
73,816
-0.34(-3.78%)
Dec 01, 2016
8.500
9.380
8.350
9.000
155,833
+0.56(+6.64%)
Nov 30, 2016
7.325
8.490
7.200
8.440
98,343
+1.54(+22.32%)
Nov 29, 2016
6.650
8.088
6.650
6.900
90,588
+0.30(+4.55%)
Nov 28, 2016
6.425
6.970
6.350
6.600
61,088
+0.15(+2.33%)
Nov 25, 2016
5.900
6.450
5.510
6.450
62,516
+0.31(+5.05%)
Nov 23, 2016
6.140
6.140
6.140
0
-1.36(-18.13%)
Nov 22, 2016
9.750
9.750
6.510
7.500
258,398
-2.35(-23.86%)
Nov 21, 2016
8.005
10.00
8.000
9.850
263,797
+2.00(+25.48%)
Nov 18, 2016
6.850
9.450
6.650
7.850
317,644
+1.29(+19.66%)
Nov 17, 2016
4.525
9.000
4.500
6.560
294,715
+2.16(+49.09%)
Nov 16, 2016
4.000
4.550
3.850
4.400
155,487
+0.70(+18.92%)
Nov 15, 2016
3.940
3.940
3.300
3.700
54,041
+0.50(+15.62%)
Nov 14, 2016
3.750
3.750
3.010
3.200
84,330
-0.24(-6.98%)
Nov 11, 2016
3.050
3.600
2.610
3.440
171,831
+0.23(+7.17%)
Nov 10, 2016
4.220
4.220
3.110
3.210
113,574
-0.78(-19.55%)
Nov 09, 2016
4.340
4.500
3.900
3.990
113,582
-0.21(-5.00%)
Nov 08, 2016
3.925
4.836
3.560
4.200
182,993
+0.35(+9.09%)
Nov 07, 2016
3.700
4.590
3.120
3.850
210,121
+0.85(+28.33%)
Nov 04, 2016
4.000
4.450
2.750
3.000
166,417
-0.90(-23.08%)
Nov 03, 2016
4.975
5.050
3.400
3.900
239,465
-0.90(-18.75%)
Nov 02, 2016
3.350
4.900
3.350
4.800
291,248
+1.51(+45.90%)
Nov 01, 2016
2.850
3.450
2.700
3.290
257,311
+0.59(+21.85%)
Oct 31, 2016
4.495
6.000
2.500
2.700
828,078
-0.80(-22.86%)
Oct 28, 2016
1.625
3.600
1.600
3.500
454,898
+1.96(+127.27%)
Oct 27, 2016
0.9000
2.000
0.8000
1.540
254,744
+0.74(+92.50%)
Oct 26, 2016
0.4900
0.8500
0.4500
0.8000
224,878
+0.38(+90.48%)
Oct 25, 2016
0.4400
0.4500
0.4000
0.4200
38,311
+0.02(+5.00%)
Oct 24, 2016
0.4000
0.4400
0.3500
0.4000
130,550
+0.00(+0.00%)
Oct 21, 2016
0.3950
0.4000
0.3950
0.4000
1,320
+0.07(+21.21%)
Oct 20, 2016
0.3760
0.4000
0.3300
0.3300
11,400
-0.02(-5.71%)
Oct 19, 2016
0.4000
0.4078
0.3000
0.3500
19,286
-0.05(-12.50%)
Oct 18, 2016
0.4000
0.4000
0.4000
0.4000
300
+0.00(+0.00%)
Oct 17, 2016
0.3358
0.4000
0.2800
0.4000
1,310
+0.00(+0.00%)
Oct 14, 2016
0.3683
0.4000
0.3683
0.4000
1,400
+0.05(+14.29%)
Oct 12, 2016
0.3500
0.3500
0.3500
0
-0.05(-12.50%)
Oct 11, 2016
0.3300
0.4500
0.3000
0.4000
10,151
+0.08(+24.69%)
Oct 10, 2016
0.3400
0.3400
0.3208
0.3208
1,951
-0.01(-2.79%)
Oct 07, 2016
0.3350
0.3400
0.2900
0.3300
70,011
+0.04(+13.79%)
Oct 06, 2016
0.3100
0.3100
0.2900
0.2900
11,808
-0.02(-6.45%)
Oct 05, 2016
0.2750
0.3169
0.2750
0.3100
32,771
-0.02(-6.03%)
Oct 04, 2016
0.2400
0.3499
0.2400
0.3299
23,760
+0.09(+38.62%)
Oct 03, 2016
0.2399
0.2399
0.2200
0.2380
4,160
+0.01(+3.48%)
Sep 30, 2016
0.2390
0.2456
0.2100
0.2300
49,264
-0.01(-4.17%)
Sep 29, 2016
0.2400
0.2400
0.2400
0.2400
2,000
+0.02(+9.09%)
Sep 28, 2016
0.2200
0.2200
0.2177
0.2200
31,580
+0.01(+4.76%)
Sep 27, 2016
0.2100
0.2549
0.2100
0.2100
2,675
-0.04(-16.17%)
Sep 26, 2016
0.2600
0.2600
0.2505
0.2505
4,580
-0.01(-4.72%)
Sep 23, 2016
0.2200
0.2630
0.2200
0.2629
27,400
-0.01(-2.59%)
Sep 22, 2016
0.2400
0.2900
0.2362
0.2699
14,020
+0.05(+24.38%)
Sep 19, 2016
0.2170
0.2170
0.2170
0
-0.00(-1.41%)
Sep 16, 2016
0.2201
0.2201
0.2201
0.2201
200
-0.02(-8.77%)
Sep 15, 2016
0.2412
0.2412
0.2412
0.2412
249
-0.01(-3.50%)
Sep 13, 2016
0.2500
0.2500
0.2500
0
+0.04(+18.43%)
Sep 12, 2016
0.2111
0.2111
0.2111
0.2111
499
-0.09(-29.63%)
Sep 01, 2016
0.3000
0.3000
0.3000
0
-0.00(-1.61%)
Aug 31, 2016
0.3048
0.3049
0.3048
0.3049
4,800
-0.00(-0.03%)
Aug 29, 2016
0.3050
0.3050
0.3050
0
+0.03(+12.96%)
Aug 26, 2016
0.2500
0.2700
0.2500
0.2700
10,350
+0.02(+8.00%)
Aug 25, 2016
0.3070
0.3070
0.2500
0.2500
3,600
-0.05(-16.39%)
Aug 24, 2016
0.2800
0.2990
0.2551
0.2990
6,236
+0.02(+6.79%)
Aug 22, 2016
0.2800
0.2800
0.2800
0
+0.01(+1.86%)
Aug 16, 2016
0.2749
0.2749
0.2749
0
-0.02(-6.81%)
Aug 15, 2016
0.3000
0.3000
0.2950
0.2950
20,000
-0.00(-0.37%)
Aug 12, 2016
0.2803
0.3250
0.2610
0.2961
26,027
-0.02(-5.70%)
Aug 11, 2016
0.3200
0.3200
0.2900
0.3140
6,560
+0.02(+8.28%)
Aug 10, 2016
0.2700
0.3339
0.2700
0.2900
24,587
+0.04(+15.54%)
Aug 09, 2016
0.3350
0.3350
0.2510
0.2510
22,407
-0.05(-17.70%)
Aug 08, 2016
0.3050
0.3050
0.3050
0.3050
2,500
-0.02(-6.15%)
Aug 05, 2016
0.3250
0.3350
0.3250
0.3250
11,780
+0.00(+0.00%)
Aug 04, 2016
0.3250
0.3350
0.3250
0.3250
21,060
+0.00(+0.00%)
Aug 02, 2016
0.3250
0.3250
0.3250
0
-0.01(-1.52%)
Aug 01, 2016
0.3299
0.3350
0.3299
0.3300
31,500
+0.00(+0.03%)
Jul 29, 2016
0.3299
0.3299
0.3299
0.3299
730
+0.03(+9.97%)
Jul 28, 2016
0.3000
0.3000
0.3000
0.3000
7,541
-0.02(-5.82%)
Jul 27, 2016
0.3249
0.3300
0.2800
0.3185
21,634
-0.01(-3.45%)
Jul 26, 2016
0.3300
0.3300
0.3299
0.3299
6,070
+0.00(+1.51%)
Jul 25, 2016
0.3199
0.3250
0.3107
0.3250
3,381
+0.04(+15.66%)
Jul 22, 2016
0.2810
0.3300
0.2810
0.2810
1,550
-0.05(-14.07%)
Jul 21, 2016
0.3100
0.3290
0.3100
0.3270
28,533
+0.01(+2.83%)
Jul 20, 2016
0.2900
0.3186
0.2820
0.3180
21,243
+0.03(+9.09%)
Jul 19, 2016
0.3400
0.3400
0.2915
0.2915
26,800
-0.09(-23.09%)
Jul 18, 2016
0.3000
0.3790
0.3000
0.3790
3,897
+0.08(+26.33%)
Jul 15, 2016
0.3300
0.3300
0.3000
0.3000
21,650
-0.03(-9.06%)
Jul 14, 2016
0.3084
0.3299
0.2832
0.3299
37,714
-0.00(-0.03%)
Jul 13, 2016
0.3389
0.3399
0.2915
0.3300
8,200
-0.00(-1.32%)
Jul 12, 2016
0.3000
0.3400
0.2927
0.3344
2,098
+0.03(+11.47%)
Jul 08, 2016
0.3000
0.3000
0.3000
0
+0.01(+2.74%)
Jul 07, 2016
0.3000
0.3900
0.2801
0.2920
79,660
-0.01(-4.10%)
Jul 05, 2016
0.3050
0.3050
0.2801
0.3045
19,110
+0.00(+1.50%)
Jul 01, 2016
0.3000
0.3000
0.3000
0
-0.07(-18.79%)
Jun 30, 2016
0.2870
0.3694
0.2870
0.3694
1,200
+0.08(+28.71%)
Jun 29, 2016
0.3117
0.3200
0.2804
0.2870
35,881
-0.10(-26.41%)
Jun 28, 2016
0.3900
0.3900
0.3522
0.3900
2,384
+0.11(+38.79%)
Jun 27, 2016
0.2899
0.3400
0.2810
0.2810
39,053
-0.06(-18.05%)
Jun 24, 2016
0.2710
0.4000
0.2710
0.3429
27,070
-0.06(-14.28%)
Jun 23, 2016
0.4000
0.4000
0.4000
0.4000
1,000
-0.01(-3.61%)
Jun 22, 2016
0.2800
0.4150
0.2800
0.4150
24,400
+0.13(+48.21%)
Jun 21, 2016
0.4300
0.4300
0.2800
0.2800
20,465
-0.15(-34.88%)
Jun 20, 2016
0.4300
0.4300
0.4300
0.4300
3,105
+0.03(+7.50%)
Jun 17, 2016
0.4000
0.4300
0.3800
0.4000
14,058
+0.00(+0.00%)
Jun 16, 2016
0.2630
0.4000
0.2450
0.4000
51,887
+0.13(+48.20%)
Jun 15, 2016
0.3500
0.3500
0.2100
0.2699
51,788
-0.05(-15.66%)
Jun 14, 2016
0.3800
0.3800
0.3200
0.3200
9,945
+0.00(+0.00%)
Jun 13, 2016
0.3990
0.3990
0.3200
0.3200
24,350
-0.03(-8.57%)
Jun 10, 2016
0.4350
0.4350
0.3500
0.3500
33,798
-0.00(-0.28%)
Jun 09, 2016
0.4990
0.4990
0.3510
0.3510
20,779
-0.01(-2.23%)
Jun 08, 2016
0.3701
0.4200
0.3201
0.3590
25,700
+0.01(+2.57%)
Jun 07, 2016
0.4100
0.4100
0.3477
0.3500
85,950
-0.06(-14.63%)
Jun 06, 2016
0.4200
0.4200
0.4100
0.4100
7,300
+0.01(+2.50%)
Jun 03, 2016
0.4300
0.4326
0.3660
0.4000
32,984
+0.06(+17.65%)
Jun 02, 2016
0.3210
0.3400
0.3201
0.3400
38,643
-0.05(-13.92%)
Jun 01, 2016
0.4140
0.4140
0.3500
0.3950
45,966
-0.05(-12.22%)
May 31, 2016
0.4500
0.4500
0.4500
0.4500
425
+0.00(+0.00%)
May 27, 2016
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
May 26, 2016
0.4800
0.4800
0.4000
0.4500
30,727
-0.03(-6.25%)
May 25, 2016
0.5200
0.5200
0.3500
0.4800
9,669
+0.00(+0.00%)
May 24, 2016
0.5400
0.5400
0.4720
0.4800
2,065
-0.07(-12.73%)
May 23, 2016
0.5180
0.5700
0.4500
0.5500
26,295
+0.03(+6.18%)
May 20, 2016
0.5200
0.5400
0.5180
0.5180
10,234
-0.00(-0.38%)
May 19, 2016
0.5100
0.5750
0.5100
0.5200
51,500
+0.01(+1.96%)
May 18, 2016
0.4895
0.5900
0.4799
0.5100
52,904
+0.02(+4.19%)
May 17, 2016
0.4100
0.4895
0.4040
0.4895
10,048
+0.07(+16.55%)
May 16, 2016
0.4200
0.4200
0.4200
0.4200
1,550
-0.03(-6.67%)
May 12, 2016
0.4500
0.4500
0.4500
0
-0.04(-8.07%)
May 10, 2016
0.4895
0.4895
0.4895
0
+0.14(+39.86%)
May 06, 2016
0.3500
0.3500
0.3500
0
-0.14(-28.50%)
May 05, 2016
0.4895
0.4895
0.4895
0.4895
700
+0.01(+1.98%)
May 02, 2016
0.4800
0.4800
0.4800
20
-0.01(-1.94%)
Apr 29, 2016
0.4895
0.4895
0.4895
0.4895
7,800
+0.01(+2.91%)
Apr 28, 2016
0.4540
0.4757
0.4500
0.4757
5,540
-0.01(-2.83%)
Apr 27, 2016
0.4895
0.4895
0.4895
0.4895
361
+0.02(+3.39%)
Apr 26, 2016
0.5000
0.5100
0.4734
0.4734
2,350
+0.01(+2.65%)
Apr 25, 2016
0.4500
0.4941
0.4500
0.4612
6,908
-0.03(-5.88%)
Apr 22, 2016
0.4800
0.5000
0.3500
0.4900
10,950
+0.04(+8.89%)
Apr 21, 2016
0.4800
0.4800
0.4270
0.4500
21,062
+0.00(+0.02%)
Apr 20, 2016
0.4400
0.4499
0.4400
0.4499
400
-0.01(-2.20%)
Apr 19, 2016
0.4600
0.4600
0.4600
0.4600
750
-0.01(-1.92%)
Apr 18, 2016
0.4690
0.4690
0.4690
0.4690
2,000
+0.00(+0.00%)
Apr 15, 2016
0.4000
0.4690
0.3510
0.4690
10,500
+0.07(+17.25%)
Apr 14, 2016
0.4800
0.4800
0.4000
0.4000
68,228
-0.06(-13.85%)
Apr 13, 2016
0.4643
0.4643
0.4643
0.4643
212
-0.01(-2.66%)
Apr 12, 2016
0.3501
0.4770
0.3500
0.4770
500
+0.00(+0.00%)
Apr 11, 2016
0.4780
0.4780
0.4770
0.4770
577
-0.00(-0.42%)
Apr 08, 2016
0.4790
0.4790
0.4790
0.4790
750
+0.08(+19.75%)
Apr 07, 2016
0.4000
0.4000
0.4000
0.4000
33,450
+0.00(+0.00%)
Apr 06, 2016
0.4500
0.4500
0.4000
0.4000
26,270
-0.10(-19.84%)
Apr 05, 2016
0.4500
0.4990
0.4001
0.4990
28,370
-0.00(-0.20%)
Apr 04, 2016
0.5100
0.5100
0.5000
0.5000
1,440
+0.10(+24.97%)
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.