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
Orvana Minerals Corp
(TSX:
ORV
)
0.2250
UNCHANGED
Streaming Delayed Price
Updated: 3:04 PM EDT, Jun 11, 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
0.2100
0.2200
0.2000
0.2200
22,545
+0.00(+0.00%)
Mar 30, 2017
0.2200
0.2200
0.2150
0.2200
85,511
+0.01(+4.76%)
Mar 29, 2017
0.2100
0.2100
0.2000
0.2100
257,000
+0.01(+2.44%)
Mar 28, 2017
0.2050
0.2100
0.2000
0.2050
36,445
+0.00(+0.00%)
Mar 27, 2017
0.2000
0.2100
0.2000
0.2050
236,150
+0.00(+2.50%)
Mar 24, 2017
0.2000
0.2000
0.2000
0.2000
2,270
-0.00(-2.44%)
Mar 23, 2017
0.1900
0.2050
0.1900
0.2050
46,100
+0.00(+2.50%)
Mar 21, 2017
0.2000
0.2000
0.2000
400
+0.00(+0.00%)
Mar 17, 2017
0.2000
0.2000
0.2000
0
+0.01(+2.56%)
Mar 16, 2017
0.2050
0.2050
0.1850
0.1950
89,245
-0.01(-4.88%)
Mar 15, 2017
0.1800
0.2100
0.1800
0.2050
195,489
+0.01(+7.89%)
Mar 14, 2017
0.1850
0.1900
0.1850
0.1900
40,000
-0.01(-2.56%)
Mar 13, 2017
0.1950
0.1950
0.1950
0.1950
10,000
+0.01(+2.63%)
Mar 10, 2017
0.1900
0.1950
0.1900
0.1900
31,100
+0.01(+5.56%)
Mar 09, 2017
0.1900
0.1900
0.1800
0.1800
26,300
-0.02(-7.69%)
Mar 08, 2017
0.1950
0.1950
0.1900
0.1950
219,534
+0.01(+5.41%)
Mar 07, 2017
0.1950
0.2000
0.1850
0.1850
69,035
-0.02(-7.50%)
Mar 06, 2017
0.2000
0.2050
0.1950
0.2000
11,850
-0.00(-2.44%)
Mar 03, 2017
0.2150
0.2150
0.1900
0.2050
77,620
-0.01(-2.38%)
Mar 02, 2017
0.2100
0.2150
0.2100
0.2100
20,300
-0.01(-2.33%)
Mar 01, 2017
0.2150
0.2150
0.2050
0.2150
50,933
+0.01(+4.88%)
Feb 28, 2017
0.2150
0.2150
0.2050
0.2050
12,600
+0.00(+0.00%)
Feb 27, 2017
0.2100
0.2150
0.2050
0.2050
170,500
-0.01(-4.65%)
Feb 24, 2017
0.2150
0.2150
0.2150
0.2150
43,100
+0.00(+0.00%)
Feb 23, 2017
0.2000
0.2150
0.2000
0.2150
199,746
+0.01(+7.50%)
Feb 22, 2017
0.2100
0.2150
0.1950
0.2000
643,600
-0.01(-6.98%)
Feb 21, 2017
0.2250
0.2250
0.2150
0.2150
71,000
-0.01(-4.44%)
Feb 17, 2017
0.2250
0.2250
0.2250
0
+0.00(+0.00%)
Feb 16, 2017
0.2250
0.2300
0.2150
0.2250
115,645
+0.00(+0.00%)
Feb 15, 2017
0.2100
0.2250
0.2100
0.2250
22,650
-0.01(-2.17%)
Feb 14, 2017
0.2250
0.2300
0.2100
0.2300
171,560
+0.01(+2.22%)
Feb 13, 2017
0.2200
0.2250
0.2050
0.2250
157,713
-0.01(-2.17%)
Feb 10, 2017
0.2400
0.2400
0.2200
0.2300
74,400
+0.00(+0.00%)
Feb 09, 2017
0.2200
0.2350
0.2150
0.2300
335,000
+0.02(+9.52%)
Feb 08, 2017
0.2300
0.2300
0.2100
0.2100
322,245
-0.03(-12.50%)
Feb 07, 2017
0.2400
0.2450
0.2300
0.2400
125,443
-0.01(-2.04%)
Feb 06, 2017
0.2400
0.2500
0.2300
0.2450
112,508
+0.01(+6.52%)
Feb 03, 2017
0.2300
0.2400
0.2300
0.2300
130,500
-0.00(-2.13%)
Feb 02, 2017
0.2300
0.2350
0.2300
0.2350
99,500
+0.00(+0.00%)
Feb 01, 2017
0.2300
0.2350
0.2150
0.2350
70,500
+0.00(+0.00%)
Jan 31, 2017
0.2300
0.2400
0.2300
0.2350
48,096
+0.01(+4.44%)
Jan 30, 2017
0.2200
0.2400
0.2200
0.2250
83,650
-0.01(-2.17%)
Jan 27, 2017
0.2250
0.2300
0.2200
0.2300
109,500
+0.01(+4.55%)
Jan 26, 2017
0.2100
0.2200
0.2100
0.2200
47,882
+0.00(+0.00%)
Jan 25, 2017
0.2150
0.2200
0.2050
0.2200
53,150
+0.00(+0.00%)
Jan 24, 2017
0.2100
0.2200
0.2100
0.2200
323,000
+0.00(+0.00%)
Jan 23, 2017
0.2200
0.2250
0.2150
0.2200
130,445
+0.01(+2.33%)
Jan 20, 2017
0.2250
0.2250
0.2150
0.2150
147,250
-0.02(-6.52%)
Jan 19, 2017
0.2200
0.2300
0.2200
0.2300
62,677
+0.00(+0.00%)
Jan 18, 2017
0.2300
0.2300
0.2250
0.2300
169,996
+0.01(+2.22%)
Jan 17, 2017
0.2400
0.2450
0.2250
0.2250
348,650
-0.01(-6.25%)
Jan 16, 2017
0.2500
0.2500
0.2300
0.2400
37,000
-0.01(-2.04%)
Jan 13, 2017
0.2450
0.2450
0.2300
0.2450
67,500
+0.00(+0.00%)
Jan 12, 2017
0.2400
0.2450
0.2400
0.2450
79,430
+0.01(+4.26%)
Jan 11, 2017
0.2400
0.2400
0.2300
0.2350
100,000
-0.01(-2.08%)
Jan 10, 2017
0.2300
0.2400
0.2300
0.2400
83,200
+0.01(+2.13%)
Jan 09, 2017
0.2300
0.2400
0.2300
0.2350
61,400
+0.00(+0.00%)
Jan 06, 2017
0.2350
0.2350
0.2300
0.2350
97,850
-0.01(-2.08%)
Jan 05, 2017
0.2350
0.2450
0.2300
0.2400
90,500
+0.01(+4.35%)
Jan 04, 2017
0.2400
0.2400
0.2300
0.2300
91,500
-0.00(-2.13%)
Jan 03, 2017
0.2300
0.2400
0.2300
0.2350
19,500
+0.00(+0.00%)
Dec 30, 2016
0.2350
0.2350
0.2350
0
-0.01(-4.08%)
Dec 29, 2016
0.2250
0.2450
0.2250
0.2450
53,000
+0.01(+4.26%)
Dec 28, 2016
0.2400
0.2400
0.2300
0.2350
24,611
+0.00(+0.00%)
Dec 23, 2016
0.2350
0.2350
0.2350
0
+0.00(+2.17%)
Dec 22, 2016
0.2200
0.2300
0.2200
0.2300
15,500
+0.00(+0.00%)
Dec 21, 2016
0.2100
0.2300
0.2100
0.2300
20,509
+0.02(+6.98%)
Dec 20, 2016
0.2150
0.2300
0.2050
0.2150
88,400
-0.01(-2.27%)
Dec 19, 2016
0.2050
0.2200
0.2050
0.2200
53,240
+0.01(+4.76%)
Dec 16, 2016
0.2100
0.2200
0.2050
0.2100
112,100
+0.01(+2.44%)
Dec 15, 2016
0.2300
0.2300
0.2050
0.2050
240,509
-0.03(-10.87%)
Dec 14, 2016
0.2300
0.2300
0.2250
0.2300
145,000
+0.02(+9.52%)
Dec 13, 2016
0.2100
0.2250
0.2100
0.2100
37,800
-0.01(-2.33%)
Dec 12, 2016
0.2250
0.2300
0.2150
0.2150
129,700
-0.02(-6.52%)
Dec 09, 2016
0.2250
0.2400
0.2250
0.2300
30,250
-0.01(-4.17%)
Dec 08, 2016
0.2400
0.2400
0.2400
0.2400
500
+0.00(+0.00%)
Dec 07, 2016
0.2250
0.2400
0.2250
0.2400
36,895
+0.00(+0.00%)
Dec 06, 2016
0.2300
0.2400
0.2250
0.2400
32,200
+0.01(+4.35%)
Dec 05, 2016
0.2350
0.2350
0.2200
0.2300
34,300
-0.00(-2.13%)
Dec 02, 2016
0.2400
0.2400
0.2250
0.2350
58,895
+0.00(+2.17%)
Dec 01, 2016
0.2200
0.2300
0.2200
0.2300
7,144
+0.01(+4.55%)
Nov 30, 2016
0.2150
0.2350
0.2150
0.2200
100,072
+0.02(+10.00%)
Nov 29, 2016
0.2150
0.2150
0.2000
0.2000
21,000
-0.01(-6.98%)
Nov 28, 2016
0.2250
0.2250
0.2150
0.2150
19,000
+0.00(+0.00%)
Nov 25, 2016
0.2100
0.2250
0.2100
0.2150
48,000
+0.01(+2.38%)
Nov 24, 2016
0.2100
0.2100
0.2100
0.2100
17,500
-0.01(-2.33%)
Nov 23, 2016
0.2200
0.2200
0.2100
0.2150
133,915
-0.02(-6.52%)
Nov 22, 2016
0.2300
0.2300
0.2200
0.2300
59,220
+0.01(+2.22%)
Nov 21, 2016
0.2250
0.2300
0.2200
0.2250
66,482
-0.01(-2.17%)
Nov 18, 2016
0.2250
0.2350
0.2100
0.2300
80,200
+0.00(+0.00%)
Nov 17, 2016
0.2250
0.2500
0.2250
0.2300
23,350
-0.01(-4.17%)
Nov 16, 2016
0.2350
0.2450
0.2350
0.2400
13,250
+0.01(+2.13%)
Nov 15, 2016
0.2250
0.2550
0.2200
0.2350
82,080
+0.00(+2.17%)
Nov 14, 2016
0.2350
0.2400
0.2200
0.2300
59,870
-0.02(-9.80%)
Nov 11, 2016
0.2350
0.2650
0.2300
0.2550
73,745
+0.01(+2.00%)
Nov 10, 2016
0.2500
0.2600
0.2400
0.2500
160,300
-0.02(-5.66%)
Nov 09, 2016
0.2600
0.2700
0.2500
0.2650
202,350
+0.01(+1.92%)
Nov 08, 2016
0.2400
0.2600
0.2400
0.2600
30,840
+0.01(+4.00%)
Nov 07, 2016
0.2500
0.2600
0.2500
0.2500
36,300
-0.02(-5.66%)
Nov 04, 2016
0.2650
0.2650
0.2550
0.2650
37,500
+0.01(+1.92%)
Nov 03, 2016
0.2650
0.2650
0.2550
0.2600
49,000
-0.01(-1.89%)
Nov 02, 2016
0.2700
0.2700
0.2550
0.2650
91,000
+0.02(+6.00%)
Nov 01, 2016
0.2400
0.2500
0.2300
0.2500
66,300
+0.03(+13.64%)
Oct 31, 2016
0.2100
0.2300
0.2100
0.2200
297,700
+0.00(+0.00%)
Oct 28, 2016
0.2300
0.2300
0.2150
0.2200
195,904
-0.01(-4.35%)
Oct 27, 2016
0.2450
0.2450
0.2300
0.2300
66,000
-0.00(-2.13%)
Oct 26, 2016
0.2400
0.2500
0.2350
0.2350
8,000
-0.02(-6.00%)
Oct 25, 2016
0.2450
0.2500
0.2450
0.2500
44,913
+0.02(+8.70%)
Oct 24, 2016
0.2450
0.2500
0.2300
0.2300
31,488
-0.02(-8.00%)
Oct 21, 2016
0.2500
0.2500
0.2450
0.2500
25,840
+0.00(+0.00%)
Oct 20, 2016
0.2550
0.2550
0.2500
0.2500
27,000
-0.01(-1.96%)
Oct 19, 2016
0.2500
0.2600
0.2500
0.2550
69,000
+0.00(+0.00%)
Oct 18, 2016
0.2500
0.2550
0.2400
0.2550
60,500
+0.02(+6.25%)
Oct 17, 2016
0.2500
0.2500
0.2400
0.2400
29,500
-0.01(-4.00%)
Oct 14, 2016
0.2500
0.2600
0.2500
0.2500
78,900
+0.00(+0.00%)
Oct 13, 2016
0.2650
0.2650
0.2500
0.2500
164,700
-0.01(-3.85%)
Oct 12, 2016
0.2650
0.2700
0.2600
0.2600
77,100
-0.01(-3.70%)
Oct 11, 2016
0.2800
0.2800
0.2600
0.2700
70,600
-0.01(-5.26%)
Oct 07, 2016
0.2850
0.2850
0.2850
0
+0.02(+7.55%)
Oct 06, 2016
0.2600
0.2750
0.2600
0.2650
53,750
-0.02(-5.36%)
Oct 05, 2016
0.2800
0.2800
0.2800
0.2800
80,712
+0.01(+3.70%)
Oct 04, 2016
0.2800
0.2800
0.2550
0.2700
174,035
-0.01(-3.57%)
Oct 03, 2016
0.2850
0.3050
0.2800
0.2800
6,500
-0.01(-3.45%)
Sep 30, 2016
0.2850
0.3000
0.2850
0.2900
7,275
+0.01(+1.75%)
Sep 29, 2016
0.2900
0.3050
0.2850
0.2850
25,787
-0.01(-3.39%)
Sep 28, 2016
0.3000
0.3000
0.2850
0.2950
11,609
+0.01(+3.51%)
Sep 27, 2016
0.2850
0.2850
0.2850
0.2850
15,000
-0.01(-1.72%)
Sep 26, 2016
0.3100
0.3100
0.2900
0.2900
38,600
-0.01(-3.33%)
Sep 23, 2016
0.3000
0.3100
0.3000
0.3000
20,500
+0.01(+1.69%)
Sep 22, 2016
0.3150
0.3200
0.2950
0.2950
92,500
-0.02(-6.35%)
Sep 21, 2016
0.3000
0.3150
0.3000
0.3150
51,400
+0.03(+10.53%)
Sep 20, 2016
0.2900
0.2950
0.2850
0.2850
43,400
-0.01(-1.72%)
Sep 19, 2016
0.2900
0.3000
0.2850
0.2900
29,350
+0.01(+1.75%)
Sep 16, 2016
0.2800
0.2850
0.2800
0.2850
23,000
-0.02(-5.00%)
Sep 15, 2016
0.2850
0.3050
0.2800
0.3000
21,500
+0.01(+1.69%)
Sep 14, 2016
0.3000
0.3200
0.2950
0.2950
13,000
+0.01(+3.51%)
Sep 13, 2016
0.2900
0.2950
0.2750
0.2850
55,146
-0.02(-5.00%)
Sep 12, 2016
0.2950
0.3100
0.2950
0.3000
45,200
-0.02(-4.76%)
Sep 09, 2016
0.3200
0.3200
0.3000
0.3150
16,720
-0.01(-3.08%)
Sep 08, 2016
0.3100
0.3300
0.3000
0.3250
23,400
+0.01(+3.17%)
Sep 07, 2016
0.3300
0.3300
0.3000
0.3150
54,357
-0.01(-3.08%)
Sep 06, 2016
0.3200
0.3300
0.3100
0.3250
270,400
+0.01(+1.56%)
Sep 02, 2016
0.3200
0.3200
0.3200
0
+0.03(+10.34%)
Sep 01, 2016
0.2650
0.2900
0.2650
0.2900
65,730
+0.03(+11.54%)
Aug 31, 2016
0.2800
0.2800
0.2600
0.2600
92,500
-0.02(-5.45%)
Aug 30, 2016
0.3000
0.3100
0.2750
0.2750
254,450
-0.04(-14.06%)
Aug 29, 2016
0.3200
0.3250
0.3100
0.3200
112,760
+0.01(+1.59%)
Aug 26, 2016
0.3100
0.3150
0.3100
0.3150
8,920
+0.01(+1.61%)
Aug 25, 2016
0.2800
0.3100
0.2700
0.3100
112,100
+0.02(+6.90%)
Aug 24, 2016
0.3300
0.3350
0.2900
0.2900
328,500
-0.04(-10.77%)
Aug 23, 2016
0.3250
0.3400
0.3250
0.3250
72,488
-0.02(-4.41%)
Aug 22, 2016
0.3500
0.3500
0.3250
0.3400
125,890
-0.01(-4.23%)
Aug 19, 2016
0.3700
0.3800
0.3550
0.3550
87,425
-0.02(-4.05%)
Aug 18, 2016
0.3650
0.3850
0.3650
0.3700
41,900
+0.00(+0.00%)
Aug 17, 2016
0.3700
0.3750
0.3600
0.3700
131,486
+0.00(+0.00%)
Aug 16, 2016
0.3600
0.3800
0.3600
0.3700
236,600
+0.02(+5.71%)
Aug 15, 2016
0.3350
0.3600
0.3350
0.3500
213,150
+0.02(+6.06%)
Aug 12, 2016
0.3550
0.3550
0.3300
0.3300
169,342
-0.02(-5.71%)
Aug 11, 2016
0.3400
0.3500
0.3400
0.3500
207,665
+0.02(+6.06%)
Aug 10, 2016
0.3100
0.3400
0.3100
0.3300
398,444
+0.02(+6.45%)
Aug 09, 2016
0.3050
0.3100
0.3000
0.3100
141,600
+0.01(+1.64%)
Aug 08, 2016
0.3100
0.3100
0.2900
0.3050
83,800
+0.00(+0.00%)
Aug 05, 2016
0.3050
0.3050
0.2800
0.3050
92,150
+0.01(+3.39%)
Aug 04, 2016
0.3100
0.3150
0.2950
0.2950
117,000
-0.01(-1.67%)
Aug 03, 2016
0.3100
0.3100
0.2700
0.3000
262,700
-0.01(-3.23%)
Aug 02, 2016
0.2900
0.3100
0.2900
0.3100
427,925
+0.03(+10.71%)
Jul 29, 2016
0.2800
0.2800
0.2800
0
+0.02(+7.69%)
Jul 28, 2016
0.2700
0.2700
0.2600
0.2600
67,375
-0.01(-3.70%)
Jul 27, 2016
0.2700
0.2750
0.2550
0.2700
102,000
+0.01(+3.85%)
Jul 26, 2016
0.2600
0.2650
0.2550
0.2600
27,000
+0.01(+4.00%)
Jul 25, 2016
0.2500
0.2600
0.2450
0.2500
194,500
+0.01(+2.04%)
Jul 22, 2016
0.2500
0.2500
0.2450
0.2450
53,399
-0.01(-2.00%)
Jul 21, 2016
0.2450
0.2550
0.2450
0.2500
48,300
+0.00(+0.00%)
Jul 20, 2016
0.2500
0.2550
0.2500
0.2500
83,200
+0.00(+0.00%)
Jul 19, 2016
0.2600
0.2600
0.2500
0.2500
104,000
-0.01(-3.85%)
Jul 18, 2016
0.2700
0.2700
0.2600
0.2600
40,600
+0.00(+0.00%)
Jul 15, 2016
0.2650
0.2700
0.2600
0.2600
34,750
+0.00(+0.00%)
Jul 14, 2016
0.2750
0.2750
0.2600
0.2600
204,460
-0.02(-5.45%)
Jul 13, 2016
0.2600
0.2750
0.2500
0.2750
252,020
+0.02(+7.84%)
Jul 12, 2016
0.2450
0.2550
0.2450
0.2550
315,000
+0.01(+4.08%)
Jul 11, 2016
0.2350
0.2500
0.2350
0.2450
248,900
+0.01(+6.52%)
Jul 08, 2016
0.2300
0.2300
0.2300
45,800
+0.00(+0.00%)
Jul 07, 2016
0.2300
0.2350
0.2250
0.2300
150,500
+0.01(+2.22%)
Jul 05, 2016
0.2250
0.2300
0.2150
0.2250
73,455
+0.00(+0.00%)
Jul 04, 2016
0.2200
0.2350
0.2200
0.2250
232,950
+0.01(+4.65%)
Jun 30, 2016
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
Jun 29, 2016
0.2050
0.2150
0.2050
0.2150
432,350
+0.01(+4.88%)
Jun 28, 2016
0.1900
0.2050
0.1900
0.2050
35,000
+0.00(+2.50%)
Jun 27, 2016
0.2100
0.2100
0.2000
0.2000
85,400
-0.01(-4.76%)
Jun 24, 2016
0.2200
0.2200
0.2000
0.2100
273,150
+0.01(+5.00%)
Jun 23, 2016
0.2000
0.2000
0.1975
0.2000
148,500
+0.00(+0.00%)
Jun 22, 2016
0.1975
0.2100
0.1975
0.2000
110,500
+0.00(+0.00%)
Jun 21, 2016
0.1750
0.2000
0.1750
0.2000
549,800
+0.02(+8.11%)
Jun 20, 2016
0.1800
0.1850
0.1750
0.1850
38,313
+0.00(+0.00%)
Jun 17, 2016
0.1800
0.1850
0.1750
0.1850
170,240
+0.01(+2.78%)
Jun 16, 2016
0.1900
0.1950
0.1800
0.1800
1,885,149
-0.01(-5.26%)
Jun 15, 2016
0.1800
0.1900
0.1800
0.1900
63,913
+0.02(+8.57%)
Jun 14, 2016
0.1850
0.1900
0.1750
0.1750
250,500
-0.02(-7.89%)
Jun 13, 2016
0.1950
0.2000
0.1850
0.1900
564,600
+0.00(+0.00%)
Jun 10, 2016
0.2050
0.2050
0.1900
0.1900
37,000
+0.00(+0.00%)
Jun 09, 2016
0.1900
0.2050
0.1900
0.1900
74,000
-0.01(-5.00%)
Jun 08, 2016
0.2000
0.2100
0.1900
0.2000
69,900
+0.00(+0.00%)
Jun 07, 2016
0.1800
0.2000
0.1800
0.2000
109,800
+0.02(+8.11%)
Jun 06, 2016
0.2000
0.2000
0.1850
0.1850
23,650
-0.01(-2.63%)
Jun 03, 2016
0.1800
0.2000
0.1800
0.1900
228,000
+0.00(+0.00%)
Jun 02, 2016
0.1700
0.1900
0.1700
0.1900
72,700
+0.02(+15.15%)
Jun 01, 2016
0.1700
0.1700
0.1650
0.1650
89,600
-0.01(-2.94%)
May 31, 2016
0.1700
0.1800
0.1700
0.1700
121,000
-0.01(-5.56%)
May 30, 2016
0.1700
0.1800
0.1700
0.1800
34,500
+0.00(+0.00%)
May 27, 2016
0.1700
0.1800
0.1650
0.1800
49,850
+0.01(+5.88%)
May 26, 2016
0.1700
0.1750
0.1650
0.1700
186,425
+0.01(+3.03%)
May 25, 2016
0.1750
0.1750
0.1650
0.1650
81,600
-0.01(-2.94%)
May 24, 2016
0.1900
0.1900
0.1700
0.1700
256,350
-0.01(-8.11%)
May 20, 2016
0.1850
0.1850
0.1850
0
+0.01(+2.78%)
May 19, 2016
0.1700
0.1800
0.1650
0.1800
223,688
+0.01(+5.88%)
May 18, 2016
0.1600
0.1750
0.1600
0.1700
185,915
+0.01(+3.03%)
May 17, 2016
0.1750
0.1750
0.1600
0.1650
175,535
-0.01(-5.71%)
May 16, 2016
0.1600
0.1750
0.1600
0.1750
169,470
+0.01(+9.37%)
May 13, 2016
0.1650
0.1700
0.1550
0.1600
328,800
-0.01(-5.88%)
May 12, 2016
0.1600
0.1850
0.1600
0.1700
484,000
+0.01(+6.25%)
May 11, 2016
0.1600
0.1650
0.1550
0.1600
307,600
+0.01(+3.23%)
May 10, 2016
0.1650
0.1650
0.1550
0.1550
436,750
+0.00(+0.00%)
May 09, 2016
0.1700
0.1700
0.1550
0.1550
547,130
-0.02(-11.43%)
May 06, 2016
0.1800
0.1900
0.1650
0.1750
1,545,053
-0.02(-7.89%)
May 05, 2016
0.2550
0.2550
0.1750
0.1900
2,271,036
-0.08(-29.63%)
May 04, 2016
0.3000
0.3000
0.2700
0.2700
128,690
-0.02(-8.47%)
May 03, 2016
0.2850
0.2950
0.2750
0.2950
88,800
+0.02(+7.27%)
May 02, 2016
0.2700
0.2900
0.2700
0.2750
200,783
+0.01(+3.77%)
Apr 29, 2016
0.2700
0.2800
0.2650
0.2650
118,000
+0.01(+1.92%)
Apr 28, 2016
0.2600
0.2600
0.2500
0.2600
81,700
+0.03(+10.64%)
Apr 27, 2016
0.2400
0.2450
0.2350
0.2350
34,300
-0.01(-2.08%)
Apr 26, 2016
0.2450
0.2500
0.2350
0.2400
420,430
-0.02(-7.69%)
Apr 25, 2016
0.2600
0.2600
0.2500
0.2600
54,100
+0.01(+1.96%)
Apr 22, 2016
0.2650
0.2750
0.2550
0.2550
177,200
-0.01(-3.77%)
Apr 21, 2016
0.2700
0.2750
0.2650
0.2650
86,310
-0.01(-1.85%)
Apr 20, 2016
0.2800
0.2800
0.2650
0.2700
292,445
+0.01(+1.89%)
Apr 19, 2016
0.2600
0.2800
0.2550
0.2650
406,138
+0.02(+8.16%)
Apr 18, 2016
0.2500
0.2550
0.2400
0.2450
79,150
-0.01(-2.00%)
Apr 15, 2016
0.2350
0.2550
0.2350
0.2500
171,785
+0.01(+2.04%)
Apr 14, 2016
0.2450
0.2500
0.2450
0.2450
76,100
+0.01(+2.08%)
Apr 13, 2016
0.2300
0.2500
0.2250
0.2400
296,724
+0.01(+4.35%)
Apr 12, 2016
0.2150
0.2300
0.2150
0.2300
412,431
+0.03(+12.20%)
Apr 11, 2016
0.2050
0.2200
0.2050
0.2050
560,610
+0.00(+2.50%)
Apr 08, 2016
0.2000
0.2100
0.1950
0.2000
206,400
+0.00(+0.00%)
Apr 07, 2016
0.1950
0.2050
0.1950
0.2000
114,490
+0.01(+5.26%)
Apr 06, 2016
0.2000
0.2050
0.1900
0.1900
79,820
-0.01(-5.00%)
Apr 05, 2016
0.2000
0.2100
0.2000
0.2000
97,750
-0.01(-4.76%)
Apr 04, 2016
0.2100
0.2100
0.2000
0.2100
54,427
+0.01(+2.44%)
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.