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
Zentek Ltd
(TSV:
ZEN
)
1.500
UNCHANGED
Streaming Delayed Price
Updated: 10:18 AM EDT, May 23, 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 (%)
Apr 29, 2016
0.8200
0.8300
0.8100
0.8300
42,570
+0.03(+3.75%)
Apr 28, 2016
0.8000
0.8200
0.8000
0.8000
46,442
+0.01(+1.27%)
Apr 27, 2016
0.8100
0.8300
0.7900
0.7900
26,220
-0.03(-3.66%)
Apr 26, 2016
0.8200
0.8300
0.8000
0.8200
31,385
+0.01(+1.23%)
Apr 25, 2016
0.8200
0.8300
0.8100
0.8100
14,500
+0.00(+0.00%)
Apr 22, 2016
0.8300
0.8300
0.8100
0.8100
12,202
+0.00(+0.00%)
Apr 21, 2016
0.8200
0.8400
0.8000
0.8100
30,450
-0.01(-1.22%)
Apr 20, 2016
0.8100
0.8300
0.8100
0.8200
86,704
-0.02(-2.38%)
Apr 19, 2016
0.8200
0.8400
0.8200
0.8400
28,700
+0.02(+2.44%)
Apr 18, 2016
0.8200
0.8200
0.8100
0.8200
33,800
-0.02(-2.38%)
Apr 15, 2016
0.8200
0.8600
0.8100
0.8400
50,300
+0.02(+2.44%)
Apr 14, 2016
0.8200
0.8300
0.8100
0.8200
56,095
-0.02(-2.38%)
Apr 13, 2016
0.8300
0.8400
0.8200
0.8400
24,211
+0.01(+1.20%)
Apr 12, 2016
0.8200
0.8500
0.8100
0.8300
92,619
-0.02(-2.35%)
Apr 11, 2016
0.8500
0.8500
0.8200
0.8500
48,750
-0.02(-2.30%)
Apr 08, 2016
0.8600
0.8700
0.8400
0.8700
56,165
+0.03(+3.57%)
Apr 07, 2016
0.8300
0.8600
0.8300
0.8400
54,547
+0.01(+1.20%)
Apr 06, 2016
0.9100
0.9100
0.8300
0.8300
108,392
-0.08(-8.79%)
Apr 05, 2016
0.9300
0.9300
0.8900
0.9100
14,761
-0.02(-2.15%)
Apr 04, 2016
0.9400
0.9400
0.9000
0.9300
59,042
-0.02(-2.11%)
Apr 01, 2016
0.9000
0.9500
0.9000
0.9500
72,970
+0.07(+7.95%)
Mar 31, 2016
0.8900
0.9100
0.8700
0.8800
48,130
-0.05(-5.38%)
Mar 30, 2016
0.9800
0.9800
0.9000
0.9300
66,739
+0.00(+0.00%)
Mar 29, 2016
0.9300
1.030
0.9300
0.9300
86,474
+0.00(+0.00%)
Mar 28, 2016
0.9200
0.9300
0.9100
0.9300
34,070
+0.01(+1.09%)
Mar 24, 2016
0.9200
0.9200
0.9200
0
+0.03(+3.37%)
Mar 23, 2016
0.9000
0.9200
0.8900
0.8900
22,700
+0.01(+1.14%)
Mar 22, 2016
0.9100
0.9100
0.8800
0.8800
23,115
-0.03(-3.30%)
Mar 21, 2016
0.9200
0.9200
0.9100
0.9100
4,345
+0.04(+4.60%)
Mar 18, 2016
0.8900
0.9200
0.8600
0.8700
51,204
-0.02(-2.25%)
Mar 17, 2016
0.9200
0.9500
0.8900
0.8900
19,500
+0.00(+0.00%)
Mar 16, 2016
0.9000
0.9200
0.8700
0.8900
80,580
-0.01(-1.11%)
Mar 15, 2016
0.9300
0.9500
0.9000
0.9000
29,550
-0.06(-6.25%)
Mar 14, 2016
0.9600
0.9700
0.9400
0.9600
31,294
+0.00(+0.00%)
Mar 11, 2016
0.9600
0.9700
0.9400
0.9600
32,070
+0.00(+0.00%)
Mar 10, 2016
0.9100
0.9600
0.9100
0.9600
108,375
+0.05(+5.49%)
Mar 09, 2016
0.9000
0.9300
0.8700
0.9100
48,450
+0.01(+1.11%)
Mar 08, 2016
0.8600
0.9000
0.8500
0.9000
64,882
+0.04(+4.65%)
Mar 07, 2016
0.8300
0.8900
0.8300
0.8600
93,361
+0.01(+1.18%)
Mar 04, 2016
0.8200
0.8700
0.8100
0.8500
107,193
+0.05(+6.25%)
Mar 03, 2016
0.8400
0.8400
0.7800
0.8000
28,250
-0.04(-4.76%)
Mar 02, 2016
0.7900
0.8400
0.7900
0.8400
59,500
+0.08(+10.53%)
Mar 01, 2016
0.7800
0.8000
0.7600
0.7600
60,310
-0.03(-3.80%)
Feb 29, 2016
0.8200
0.8200
0.7900
0.7900
13,250
-0.02(-2.47%)
Feb 26, 2016
0.7900
0.8100
0.7900
0.8100
34,880
+0.02(+2.53%)
Feb 25, 2016
0.7900
0.8200
0.7700
0.7900
53,172
+0.02(+2.60%)
Feb 24, 2016
0.7800
0.7900
0.7700
0.7700
30,520
+0.01(+1.32%)
Feb 23, 2016
0.7700
0.7800
0.7500
0.7600
53,681
-0.02(-2.56%)
Feb 22, 2016
0.8100
0.8100
0.7800
0.7800
110,784
+0.00(+0.00%)
Feb 19, 2016
0.7800
0.7800
0.7500
0.7800
40,195
-0.04(-4.88%)
Feb 18, 2016
0.7900
0.8200
0.7700
0.8200
30,350
+0.03(+3.80%)
Feb 17, 2016
0.8000
0.8000
0.7800
0.7900
36,219
-0.01(-1.25%)
Feb 16, 2016
0.8500
0.8500
0.8000
0.8000
27,915
-0.04(-4.76%)
Feb 12, 2016
0.8400
0.8400
0.8400
0
+0.02(+2.44%)
Feb 11, 2016
0.8000
0.8200
0.7600
0.8200
112,183
+0.02(+2.50%)
Feb 10, 2016
0.8800
0.8900
0.8000
0.8000
84,893
-0.06(-6.98%)
Feb 09, 2016
0.8900
0.8900
0.8600
0.8600
20,900
-0.03(-3.37%)
Feb 08, 2016
0.8500
0.9000
0.7800
0.8900
146,262
+0.04(+4.71%)
Feb 05, 2016
0.8000
0.8500
0.8000
0.8500
60,300
+0.04(+4.94%)
Feb 04, 2016
0.8000
0.8300
0.7800
0.8100
25,100
+0.02(+2.53%)
Feb 03, 2016
0.8000
0.8000
0.7800
0.7900
40,840
-0.01(-1.25%)
Feb 02, 2016
0.8100
0.8200
0.7800
0.8000
66,701
-0.02(-2.44%)
Feb 01, 2016
0.8300
0.8700
0.8200
0.8200
50,397
-0.03(-3.53%)
Jan 29, 2016
0.8600
0.8800
0.8100
0.8500
70,000
-0.01(-1.16%)
Jan 28, 2016
0.8700
0.8700
0.8500
0.8600
18,500
+0.03(+3.61%)
Jan 27, 2016
0.9200
0.9200
0.8300
0.8300
101,504
-0.08(-8.79%)
Jan 26, 2016
0.9200
0.9200
0.8600
0.9100
46,500
+0.00(+0.00%)
Jan 25, 2016
0.9100
0.9400
0.9000
0.9100
80,490
+0.01(+1.11%)
Jan 22, 2016
0.8300
0.9300
0.8300
0.9000
169,335
+0.10(+12.50%)
Jan 21, 2016
0.8200
0.8200
0.8000
0.8000
5,150
-0.01(-1.23%)
Jan 20, 2016
0.8100
0.8200
0.8000
0.8100
17,250
+0.00(+0.00%)
Jan 19, 2016
0.8700
0.9100
0.7600
0.8100
183,788
-0.03(-3.57%)
Jan 18, 2016
0.7500
0.8400
0.7500
0.8400
38,580
+0.11(+15.07%)
Jan 15, 2016
0.7400
0.7400
0.7100
0.7300
43,686
+0.01(+1.39%)
Jan 14, 2016
0.6800
0.7200
0.6800
0.7200
26,662
+0.05(+7.46%)
Jan 13, 2016
0.7600
0.7700
0.6700
0.6700
42,700
-0.06(-8.22%)
Jan 12, 2016
0.7500
0.7500
0.7100
0.7300
61,990
-0.02(-2.67%)
Jan 11, 2016
0.7500
0.7700
0.7300
0.7500
43,757
+0.00(+0.00%)
Jan 08, 2016
0.7600
0.7700
0.7500
0.7500
27,080
-0.01(-1.32%)
Jan 07, 2016
0.7500
0.7800
0.7400
0.7600
88,338
+0.01(+1.33%)
Jan 06, 2016
0.7900
0.7900
0.7500
0.7500
139,283
-0.05(-6.25%)
Jan 05, 2016
0.8100
0.8500
0.7900
0.8000
72,666
+0.01(+1.27%)
Jan 04, 2016
0.8600
0.8600
0.7900
0.7900
92,309
-0.06(-7.06%)
Dec 31, 2015
0.8500
0.8500
0.8500
0
+0.04(+4.94%)
Dec 30, 2015
0.8600
0.8600
0.8100
0.8100
115,050
-0.06(-6.90%)
Dec 29, 2015
0.8900
0.8900
0.8600
0.8700
22,425
-0.01(-1.14%)
Dec 24, 2015
0.8800
0.8800
0.8800
0
+0.01(+1.15%)
Dec 23, 2015
0.8700
0.9000
0.8700
0.8700
62,075
+0.01(+1.16%)
Dec 22, 2015
0.9000
0.9500
0.8500
0.8600
126,704
-0.01(-1.15%)
Dec 21, 2015
0.9200
0.9300
0.8600
0.8700
72,140
-0.05(-5.43%)
Dec 18, 2015
0.9300
0.9400
0.8900
0.9200
30,050
+0.02(+2.22%)
Dec 17, 2015
0.9500
0.9500
0.9000
0.9000
52,185
-0.08(-8.16%)
Dec 16, 2015
1.000
1.000
0.9500
0.9800
25,390
-0.02(-2.00%)
Dec 15, 2015
1.000
1.010
0.9600
1.000
22,357
+0.02(+2.04%)
Dec 14, 2015
0.9300
0.9900
0.9300
0.9800
24,165
+0.03(+3.16%)
Dec 11, 2015
0.8700
0.9700
0.8700
0.9500
32,635
+0.07(+7.95%)
Dec 10, 2015
0.9100
0.9300
0.8700
0.8800
50,790
-0.04(-4.35%)
Dec 09, 2015
0.9900
0.9900
0.9200
0.9200
81,110
-0.08(-8.00%)
Dec 08, 2015
1.110
1.170
1.000
1.000
186,154
-0.10(-9.09%)
Dec 07, 2015
0.8500
1.130
0.8500
1.100
394,830
+0.25(+29.41%)
Dec 04, 2015
0.8000
0.8500
0.7700
0.8500
173,468
+0.06(+7.59%)
Dec 03, 2015
0.7600
0.8000
0.7600
0.7900
43,786
+0.01(+1.28%)
Dec 02, 2015
0.7300
0.7800
0.7100
0.7800
133,720
+0.07(+9.86%)
Dec 01, 2015
0.6900
0.7200
0.6300
0.7100
371,725
+0.02(+2.90%)
Nov 30, 2015
0.7500
0.7600
0.6900
0.6900
107,855
-0.05(-6.76%)
Nov 27, 2015
0.7800
0.7800
0.7000
0.7400
122,220
+0.00(+0.00%)
Nov 26, 2015
0.7600
0.8000
0.7400
0.7400
115,930
+0.01(+1.37%)
Nov 25, 2015
0.8400
0.8500
0.7300
0.7300
303,490
-0.12(-14.12%)
Nov 24, 2015
0.8400
0.8500
0.8100
0.8500
83,339
-0.05(-5.56%)
Nov 23, 2015
0.9000
0.8700
0.9000
32,875
+0.03(+3.45%)
Nov 20, 2015
0.8800
0.9000
0.8700
0.8700
8,000
+0.00(+0.00%)
Nov 19, 2015
0.8900
0.9200
0.8700
0.8700
47,000
-0.02(-2.25%)
Nov 18, 2015
0.9200
0.9200
0.8900
0.8900
62,500
-0.01(-1.11%)
Nov 17, 2015
0.9600
0.9600
0.8900
0.9000
92,332
-0.08(-8.16%)
Nov 16, 2015
0.9800
0.9900
0.9500
0.9800
7,717
+0.03(+3.16%)
Nov 13, 2015
0.9000
0.9500
0.8900
0.9500
112,150
+0.02(+2.15%)
Nov 12, 2015
0.9200
0.9400
0.9200
0.9300
0
+0.00(+0.00%)
Nov 11, 2015
0.9500
0.9500
0.9300
0.9300
11,870
-0.03(-3.12%)
Nov 10, 2015
0.9200
1.020
0.9200
0.9600
63,150
+0.03(+3.23%)
Nov 09, 2015
0.8800
0.9400
0.8700
0.9300
62,832
+0.01(+1.09%)
Nov 06, 2015
0.9000
0.9700
0.9000
0.9200
155,745
+0.02(+2.22%)
Nov 05, 2015
0.9900
0.8800
0.9000
177,602
-0.09(-9.09%)
Nov 04, 2015
0.9800
0.9900
0.9600
0.9900
31,160
+0.02(+2.06%)
Nov 03, 2015
1.000
1.000
0.9700
0.9700
9,638
+0.00(+0.00%)
Nov 02, 2015
1.010
1.010
0.9700
0.9700
33,217
-0.05(-4.90%)
Oct 30, 2015
1.010
1.020
1.000
1.020
107,010
+0.02(+2.00%)
Oct 29, 2015
0.9600
1.020
0.9600
1.000
31,250
-0.01(-0.99%)
Oct 28, 2015
1.010
1.020
0.9700
1.010
87,372
+0.01(+1.00%)
Oct 27, 2015
1.040
1.040
1.000
1.000
32,650
-0.01(-0.99%)
Oct 26, 2015
1.050
1.050
1.010
1.010
18,429
-0.04(-3.81%)
Oct 23, 2015
1.040
1.090
1.040
1.050
135,841
+0.01(+0.96%)
Oct 22, 2015
1.010
1.050
1.010
1.040
58,970
+0.03(+2.97%)
Oct 21, 2015
1.100
1.140
1.010
1.010
97,016
-0.03(-2.88%)
Oct 20, 2015
1.020
1.050
1.000
1.040
67,340
+0.02(+1.96%)
Oct 19, 2015
1.020
1.030
1.000
1.020
18,350
+0.00(+0.00%)
Oct 16, 2015
0.9800
1.030
0.9800
1.020
63,302
+0.05(+5.15%)
Oct 15, 2015
0.9800
1.000
0.9300
0.9700
171,001
+0.01(+1.04%)
Oct 14, 2015
1.030
1.030
0.9400
0.9600
250,866
-0.09(-8.57%)
Oct 13, 2015
1.050
1.070
1.020
1.050
107,945
-0.04(-3.67%)
Oct 09, 2015
1.090
1.090
1.090
0
-0.02(-1.80%)
Oct 08, 2015
1.100
1.130
1.090
1.110
156,320
+0.01(+0.91%)
Oct 07, 2015
1.090
1.100
1.070
1.100
34,250
+0.02(+1.85%)
Oct 06, 2015
1.090
1.110
1.050
1.080
145,460
+0.01(+0.93%)
Oct 05, 2015
1.130
1.150
1.070
1.070
77,537
-0.02(-1.83%)
Oct 02, 2015
1.150
1.160
1.090
1.090
120,464
-0.08(-6.84%)
Oct 01, 2015
1.200
1.200
1.140
1.170
81,289
-0.03(-2.50%)
Sep 30, 2015
1.180
1.220
1.130
1.200
110,737
+0.04(+3.45%)
Sep 29, 2015
1.280
1.290
1.160
1.160
102,800
-0.11(-8.66%)
Sep 28, 2015
1.270
1.270
1.230
1.270
77,655
-0.03(-2.31%)
Sep 25, 2015
1.350
1.350
1.280
1.300
80,125
-0.06(-4.41%)
Sep 24, 2015
1.370
1.400
1.320
1.360
106,669
-0.02(-1.45%)
Sep 23, 2015
1.300
1.400
1.230
1.380
166,800
+0.07(+5.34%)
Sep 22, 2015
1.290
1.310
1.270
1.310
57,705
+0.00(+0.00%)
Sep 21, 2015
1.300
1.310
1.280
1.310
18,750
+0.01(+0.77%)
Sep 18, 2015
1.310
1.350
1.290
1.300
63,920
-0.02(-1.52%)
Sep 17, 2015
1.350
1.360
1.320
1.320
15,275
-0.04(-2.94%)
Sep 16, 2015
1.340
1.370
1.310
1.360
44,712
+0.03(+2.26%)
Sep 15, 2015
1.380
1.380
1.310
1.330
27,125
+0.01(+0.76%)
Sep 14, 2015
1.350
1.350
1.300
1.320
23,190
-0.01(-0.75%)
Sep 11, 2015
1.350
1.370
1.330
1.330
27,100
-0.02(-1.48%)
Sep 10, 2015
1.390
1.410
1.350
1.350
38,048
-0.04(-2.88%)
Sep 09, 2015
1.390
1.410
1.370
1.390
29,615
-0.01(-0.71%)
Sep 08, 2015
1.410
1.460
1.350
1.400
105,195
-0.04(-2.78%)
Sep 04, 2015
1.440
1.440
1.440
0
+0.03(+2.13%)
Sep 03, 2015
1.390
1.440
1.390
1.410
18,500
-0.03(-2.08%)
Sep 02, 2015
1.390
1.440
1.390
1.440
11,721
+0.04(+2.86%)
Sep 01, 2015
1.400
1.420
1.380
1.400
24,425
-0.03(-2.10%)
Aug 31, 2015
1.380
1.460
1.380
1.430
35,125
-0.03(-2.05%)
Aug 28, 2015
1.440
1.460
1.380
1.460
42,103
+0.03(+2.10%)
Aug 27, 2015
1.380
1.430
1.350
1.430
34,600
+0.07(+5.15%)
Aug 26, 2015
1.400
1.450
1.320
1.360
61,760
-0.04(-2.86%)
Aug 25, 2015
1.450
1.510
1.330
1.400
94,950
-0.01(-0.71%)
Aug 24, 2015
1.450
1.470
1.330
1.410
63,060
-0.14(-9.03%)
Aug 21, 2015
1.550
1.560
1.440
1.550
116,376
+0.00(+0.00%)
Aug 20, 2015
1.700
1.700
1.550
1.550
45,536
-0.12(-7.19%)
Aug 19, 2015
1.710
1.780
1.700
1.670
91,020
-0.02(-1.18%)
Aug 18, 2015
1.600
1.720
1.550
1.690
141,398
+0.08(+4.97%)
Aug 17, 2015
1.560
1.610
1.520
1.610
48,690
+0.04(+2.55%)
Aug 14, 2015
1.580
1.580
1.490
1.570
79,350
-0.03(-1.88%)
Aug 13, 2015
1.520
1.650
1.470
1.600
288,228
+0.15(+10.34%)
Aug 12, 2015
1.240
1.450
1.240
1.450
265,466
+0.21(+16.94%)
Aug 11, 2015
1.280
1.290
1.240
1.240
55,707
-0.04(-3.13%)
Aug 10, 2015
1.250
1.310
1.220
1.280
40,113
+0.02(+1.59%)
Aug 07, 2015
1.260
1.270
1.220
1.260
82,509
+0.00(+0.00%)
Aug 06, 2015
1.280
1.300
1.250
1.260
95,805
-0.06(-4.55%)
Aug 05, 2015
1.270
1.320
1.270
1.320
76,095
+0.04(+3.13%)
Aug 04, 2015
1.280
1.290
1.260
1.280
25,479
-0.02(-1.54%)
Jul 31, 2015
1.300
1.300
1.300
0
-0.03(-2.26%)
Jul 30, 2015
1.300
1.340
1.270
1.330
52,250
+0.03(+2.31%)
Jul 29, 2015
1.300
1.330
1.290
1.300
91,966
-0.07(-5.11%)
Jul 28, 2015
1.250
1.370
1.250
1.370
41,505
+0.07(+5.38%)
Jul 27, 2015
1.300
1.300
1.240
1.300
14,468
-0.03(-2.26%)
Jul 24, 2015
1.340
1.350
1.320
1.330
40,990
-0.02(-1.48%)
Jul 23, 2015
1.320
1.380
1.310
1.350
67,700
+0.05(+3.85%)
Jul 22, 2015
1.350
1.350
1.300
1.300
37,185
-0.03(-2.26%)
Jul 21, 2015
1.340
1.350
1.320
1.330
14,350
-0.04(-2.92%)
Jul 20, 2015
1.390
1.390
1.350
1.370
104,983
+0.02(+1.48%)
Jul 17, 2015
1.300
1.400
1.300
1.350
63,525
+0.07(+5.47%)
Jul 16, 2015
1.240
1.300
1.210
1.280
70,330
+0.01(+0.79%)
Jul 15, 2015
1.230
1.300
1.210
1.270
210,541
+0.03(+2.42%)
Jul 14, 2015
1.310
1.320
1.200
1.240
203,595
-0.07(-5.34%)
Jul 13, 2015
1.360
1.400
1.250
1.310
263,390
-0.06(-4.38%)
Jul 10, 2015
1.310
1.380
1.310
1.370
150,036
+0.03(+2.24%)
Jul 09, 2015
1.370
1.380
1.310
1.340
57,410
-0.03(-2.19%)
Jul 08, 2015
1.380
1.390
1.310
1.370
107,050
-0.01(-0.72%)
Jul 07, 2015
1.430
1.430
1.350
1.380
155,890
-0.04(-2.82%)
Jul 06, 2015
1.450
1.450
1.410
1.420
47,287
-0.06(-4.05%)
Jul 03, 2015
1.450
1.480
1.410
1.480
18,670
+0.04(+2.78%)
Jul 02, 2015
1.450
1.460
1.390
1.440
87,916
+0.00(+0.00%)
Jun 30, 2015
1.440
1.440
1.440
0
-0.03(-2.04%)
Jun 29, 2015
1.520
1.540
1.450
1.470
85,800
-0.04(-2.65%)
Jun 26, 2015
1.590
1.590
1.500
1.510
98,798
-0.05(-3.21%)
Jun 25, 2015
1.560
1.620
1.550
1.560
39,075
+0.01(+0.65%)
Jun 24, 2015
1.560
1.590
1.530
1.550
135,630
+0.01(+0.65%)
Jun 23, 2015
1.450
1.570
1.450
1.540
77,456
+0.06(+4.05%)
Jun 22, 2015
1.520
1.520
1.440
1.480
116,282
-0.06(-3.90%)
Jun 19, 2015
1.600
1.600
1.500
1.540
67,650
-0.04(-2.53%)
Jun 18, 2015
1.630
1.630
1.580
1.580
73,533
-0.03(-1.86%)
Jun 17, 2015
1.600
1.610
1.590
1.610
55,150
+0.01(+0.63%)
Jun 16, 2015
1.600
1.600
1.580
1.600
20,880
+0.00(+0.00%)
Jun 15, 2015
1.610
1.620
1.580
1.600
77,204
-0.04(-2.44%)
Jun 12, 2015
1.630
1.640
1.600
1.640
49,111
+0.03(+1.86%)
Jun 11, 2015
1.620
1.640
1.600
1.610
100,000
+0.01(+0.63%)
Jun 10, 2015
1.560
1.630
1.560
1.600
117,550
+0.05(+3.23%)
Jun 09, 2015
1.650
1.650
1.550
1.550
163,320
-0.04(-2.52%)
Jun 08, 2015
1.680
1.710
1.520
1.590
192,972
-0.08(-4.79%)
Jun 05, 2015
1.560
1.730
1.560
1.670
423,870
+0.16(+10.60%)
Jun 04, 2015
1.450
1.540
1.400
1.510
689,981
-0.03(-1.95%)
Jun 03, 2015
1.750
1.840
1.480
1.540
863,769
-0.27(-14.92%)
Jun 02, 2015
1.980
1.980
1.750
1.810
475,506
-0.17(-8.59%)
Jun 01, 2015
2.370
2.500
1.690
1.980
1,422,774
-0.32(-13.91%)
May 29, 2015
2.400
2.440
2.260
2.300
127,310
-0.07(-2.95%)
May 28, 2015
2.450
2.480
2.370
2.370
106,048
-0.08(-3.27%)
May 27, 2015
2.390
2.470
2.380
2.450
132,903
+0.10(+4.26%)
May 26, 2015
2.340
2.400
2.300
2.350
57,187
-0.06(-2.49%)
May 25, 2015
2.310
2.420
2.200
2.410
127,814
+0.13(+5.70%)
May 22, 2015
2.430
2.430
2.000
2.280
297,248
-0.15(-6.17%)
May 21, 2015
2.470
2.470
2.400
2.430
65,069
-0.07(-2.80%)
May 20, 2015
2.500
2.500
2.450
2.500
23,094
-0.02(-0.79%)
May 19, 2015
2.560
2.600
2.410
2.520
359,658
+0.01(+0.40%)
May 15, 2015
2.510
2.510
2.510
0
+0.04(+1.62%)
May 14, 2015
2.530
2.610
2.470
2.470
216,477
-0.05(-1.98%)
May 13, 2015
2.450
2.530
2.440
2.520
325,844
+0.11(+4.56%)
May 12, 2015
2.320
2.410
2.290
2.410
214,123
+0.09(+3.88%)
May 11, 2015
2.180
2.340
2.180
2.320
130,405
+0.14(+6.42%)
May 08, 2015
2.300
2.300
2.140
2.180
241,691
-0.08(-3.54%)
May 07, 2015
2.260
2.420
2.250
2.260
284,173
+0.02(+0.89%)
May 06, 2015
1.950
2.240
1.910
2.240
748,760
+0.38(+20.43%)
May 05, 2015
1.830
1.880
1.820
1.860
101,925
+0.02(+1.09%)
May 04, 2015
1.820
1.850
1.820
1.840
84,215
+0.03(+1.66%)
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.