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
-0.050 (-3.23%)
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 5, 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 28, 2017
0.9100
0.9400
0.9100
0.9400
11,225
+0.06(+6.82%)
Apr 27, 2017
0.8900
0.9300
0.8800
0.8800
15,370
+0.00(+0.00%)
Apr 26, 2017
0.9400
0.9600
0.8500
0.8800
187,675
-0.07(-7.37%)
Apr 25, 2017
0.9500
0.9500
0.9000
0.9500
47,440
+0.05(+5.56%)
Apr 24, 2017
0.9500
0.9700
0.9000
0.9000
58,446
-0.04(-4.26%)
Apr 21, 2017
0.9100
0.9500
0.9100
0.9400
15,492
-0.02(-2.08%)
Apr 20, 2017
0.9300
0.9600
0.9000
0.9600
37,407
+0.03(+3.23%)
Apr 19, 2017
0.9500
0.9500
0.9200
0.9300
33,322
-0.02(-2.11%)
Apr 18, 2017
0.9700
0.9700
0.9400
0.9500
17,460
+0.00(+0.00%)
Apr 17, 2017
0.9600
0.9600
0.9500
0.9500
48,039
+0.01(+1.06%)
Apr 13, 2017
0.9900
0.9900
0.9400
0.9400
52,277
-0.02(-2.08%)
Apr 12, 2017
0.9900
0.9900
0.9600
0.9600
29,600
-0.01(-1.03%)
Apr 11, 2017
1.000
1.000
0.9700
0.9700
10,684
-0.01(-1.02%)
Apr 10, 2017
1.000
1.000
0.9800
0.9800
4,295
+0.02(+2.08%)
Apr 07, 2017
1.000
1.000
0.9600
0.9600
55,850
-0.04(-4.00%)
Apr 06, 2017
1.000
1.000
0.9900
1.000
24,405
+0.00(+0.00%)
Apr 05, 2017
1.000
1.000
0.9700
1.000
32,555
+0.00(+0.00%)
Apr 04, 2017
0.9600
0.9900
0.9600
1.000
12,665
+0.03(+3.09%)
Apr 03, 2017
0.9900
0.9900
0.9700
0.9700
10,000
-0.03(-3.00%)
Mar 31, 2017
1.000
1.000
0.9900
1.000
2,300
+0.02(+2.04%)
Mar 30, 2017
1.020
1.020
0.9800
0.9800
5,635
-0.04(-3.92%)
Mar 29, 2017
0.9900
1.020
0.9900
1.020
34,994
+0.05(+5.15%)
Mar 28, 2017
0.9900
1.000
0.9700
0.9700
28,560
-0.03(-3.00%)
Mar 27, 2017
1.000
1.000
1.000
1.000
2,750
+0.02(+2.04%)
Mar 24, 2017
1.040
1.040
0.9800
0.9800
35,400
-0.02(-2.00%)
Mar 23, 2017
1.000
1.040
1.000
1.000
37,800
-0.01(-0.99%)
Mar 22, 2017
0.9800
1.010
0.9800
1.010
20,750
+0.05(+5.21%)
Mar 21, 2017
0.9700
0.9900
0.9600
0.9600
17,580
-0.03(-3.03%)
Mar 20, 2017
1.000
1.010
0.9700
0.9900
4,102
-0.01(-1.00%)
Mar 17, 2017
1.010
1.010
0.9700
1.000
6,900
-0.01(-0.99%)
Mar 16, 2017
1.010
1.020
1.010
1.010
12,090
+0.01(+1.00%)
Mar 15, 2017
1.000
1.000
0.9800
1.000
16,988
-0.03(-2.91%)
Mar 14, 2017
1.030
1.030
1.000
1.030
12,007
+0.02(+1.98%)
Mar 13, 2017
1.020
1.020
0.9800
1.010
25,770
+0.01(+1.00%)
Mar 10, 2017
0.9800
1.000
0.9800
1.000
11,985
+0.02(+2.04%)
Mar 09, 2017
1.000
1.040
0.9700
0.9800
29,135
-0.04(-3.92%)
Mar 08, 2017
1.010
1.020
1.000
1.020
17,080
-0.01(-0.97%)
Mar 07, 2017
1.060
1.070
1.030
1.030
34,645
-0.04(-3.74%)
Mar 06, 2017
1.080
1.080
1.070
1.070
40,720
-0.01(-0.93%)
Mar 03, 2017
1.040
1.080
1.040
1.080
42,100
+0.06(+5.88%)
Mar 02, 2017
0.9900
1.050
0.9800
1.020
41,660
+0.06(+6.25%)
Mar 01, 2017
1.040
1.090
0.9600
0.9600
92,712
-0.06(-5.88%)
Feb 28, 2017
1.030
1.030
1.020
1.020
10,744
-0.01(-0.97%)
Feb 27, 2017
1.050
1.050
1.030
1.030
13,450
-0.02(-1.90%)
Feb 24, 2017
1.060
1.060
1.000
1.050
53,392
-0.01(-0.94%)
Feb 23, 2017
1.090
1.090
1.060
1.060
28,190
-0.06(-5.36%)
Feb 22, 2017
1.090
1.140
1.080
1.120
75,760
+0.03(+2.75%)
Feb 21, 2017
1.050
1.090
1.020
1.090
122,568
+0.04(+3.81%)
Feb 17, 2017
1.050
1.050
1.050
0
-0.02(-1.87%)
Feb 16, 2017
1.050
1.070
1.020
1.070
22,580
+0.04(+3.88%)
Feb 15, 2017
1.020
1.040
1.020
1.030
7,961
+0.03(+3.00%)
Feb 14, 2017
1.040
1.040
1.000
1.000
41,869
-0.03(-2.91%)
Feb 13, 2017
1.050
1.090
1.030
1.030
137,765
+0.01(+0.98%)
Feb 10, 2017
1.010
1.050
1.010
1.020
84,205
+0.02(+2.00%)
Feb 09, 2017
0.9600
1.030
0.9500
1.000
132,765
+0.06(+6.38%)
Feb 08, 2017
0.9200
0.9700
0.9100
0.9400
54,179
+0.05(+5.62%)
Feb 07, 2017
0.9000
0.9200
0.8900
0.8900
19,065
-0.02(-2.20%)
Feb 06, 2017
0.8900
0.9300
0.8800
0.9100
39,925
+0.01(+1.11%)
Feb 03, 2017
0.9100
0.9100
0.8900
0.9000
12,550
+0.01(+1.12%)
Feb 02, 2017
0.9100
0.9200
0.8900
0.8900
25,755
-0.04(-4.30%)
Feb 01, 2017
0.9000
0.9300
0.8900
0.9300
15,560
+0.03(+3.33%)
Jan 31, 2017
0.9300
0.9400
0.9000
0.9000
33,440
-0.04(-4.26%)
Jan 30, 2017
0.9500
1.000
0.9200
0.9400
64,765
-0.04(-4.08%)
Jan 27, 2017
0.9800
0.9800
0.9500
0.9800
8,500
+0.03(+3.16%)
Jan 26, 2017
0.9700
0.9800
0.9500
0.9500
20,600
+0.00(+0.00%)
Jan 25, 2017
0.9600
1.010
0.9500
0.9500
61,311
-0.02(-2.06%)
Jan 24, 2017
0.9700
1.020
0.9700
0.9700
62,280
+0.01(+1.04%)
Jan 23, 2017
0.9600
0.9700
0.9600
0.9600
9,531
-0.03(-3.03%)
Jan 20, 2017
0.9900
0.9900
0.9700
0.9900
31,167
+0.04(+4.21%)
Jan 19, 2017
0.9900
0.9900
0.9500
0.9500
51,015
-0.02(-2.06%)
Jan 18, 2017
1.020
1.040
0.9700
0.9700
41,206
-0.03(-3.00%)
Jan 17, 2017
1.010
1.030
0.9900
1.000
22,345
-0.01(-0.99%)
Jan 16, 2017
1.030
1.030
0.9600
1.010
34,740
+0.00(+0.00%)
Jan 13, 2017
1.030
1.050
1.000
1.010
17,675
-0.04(-3.81%)
Jan 12, 2017
0.9700
1.050
0.9500
1.050
66,205
+0.10(+10.53%)
Jan 11, 2017
0.9200
0.9600
0.9200
0.9500
44,775
+0.03(+3.26%)
Jan 10, 2017
0.9200
0.9200
0.9200
0.9200
27,799
+0.00(+0.00%)
Jan 09, 2017
0.9000
0.9400
0.9000
0.9200
11,280
+0.02(+2.22%)
Jan 06, 2017
0.9000
0.9100
0.9000
0.9000
22,850
+0.00(+0.00%)
Jan 05, 2017
0.8900
0.9000
0.8900
0.9000
8,470
+0.01(+1.12%)
Jan 04, 2017
0.8900
0.9000
0.8900
0.8900
7,400
+0.01(+1.14%)
Jan 03, 2017
0.9000
0.9200
0.8800
0.8800
64,787
+0.00(+0.00%)
Dec 30, 2016
0.8800
0.8800
0.8800
0
+0.03(+3.53%)
Dec 29, 2016
0.8900
0.8900
0.8400
0.8500
60,403
-0.03(-3.41%)
Dec 28, 2016
0.8500
0.8900
0.8500
0.8800
37,750
+0.04(+4.76%)
Dec 23, 2016
0.8400
0.8400
0.8400
0
-0.06(-6.67%)
Dec 22, 2016
0.9000
0.9000
0.8900
0.9000
16,000
+0.01(+1.12%)
Dec 21, 2016
0.9200
0.9200
0.8900
0.8900
61,865
-0.04(-4.30%)
Dec 20, 2016
0.9300
0.9400
0.9200
0.9300
46,946
-0.03(-3.12%)
Dec 19, 2016
0.9400
0.9800
0.9400
0.9600
13,180
-0.01(-1.03%)
Dec 16, 2016
0.9100
0.9700
0.9100
0.9700
25,731
+0.06(+6.59%)
Dec 15, 2016
0.9300
0.9300
0.9100
0.9100
12,500
-0.03(-3.19%)
Dec 14, 2016
0.9200
0.9400
0.9100
0.9400
39,853
+0.01(+1.08%)
Dec 13, 2016
0.9400
0.9400
0.9300
0.9300
16,500
-0.01(-1.06%)
Dec 12, 2016
0.9500
0.9600
0.9400
0.9400
10,415
+0.00(+0.00%)
Dec 09, 2016
0.9500
0.9500
0.9400
0.9400
20,200
+0.00(+0.00%)
Dec 08, 2016
0.9500
0.9900
0.9400
0.9400
17,900
-0.01(-1.05%)
Dec 07, 2016
0.9500
0.9700
0.9100
0.9500
31,894
+0.00(+0.00%)
Dec 06, 2016
0.9800
1.020
0.9500
0.9500
41,281
-0.01(-1.04%)
Dec 05, 2016
1.020
1.020
0.9600
0.9600
55,600
-0.01(-1.03%)
Dec 02, 2016
1.020
1.020
0.9700
0.9700
13,965
-0.03(-3.00%)
Dec 01, 2016
1.010
1.040
1.000
1.000
59,175
-0.04(-3.85%)
Nov 30, 2016
0.9900
1.040
0.9800
1.040
42,150
+0.06(+6.12%)
Nov 29, 2016
1.000
1.020
0.9500
0.9800
27,600
-0.04(-3.92%)
Nov 28, 2016
1.030
1.040
1.000
1.020
8,635
-0.01(-0.97%)
Nov 25, 2016
1.000
1.030
1.000
1.030
20,950
+0.03(+3.00%)
Nov 24, 2016
1.050
1.050
0.9600
1.000
33,682
-0.03(-2.91%)
Nov 23, 2016
1.090
1.100
1.030
1.030
33,450
-0.06(-5.50%)
Nov 22, 2016
1.050
1.140
1.000
1.090
80,527
+0.09(+9.00%)
Nov 21, 2016
1.000
1.100
0.9900
1.000
20,600
+0.00(+0.00%)
Nov 18, 2016
0.9600
1.000
0.9500
1.000
13,227
+0.04(+4.17%)
Nov 17, 2016
0.9600
0.9600
0.9500
0.9600
6,950
-0.02(-2.04%)
Nov 16, 2016
1.050
1.050
0.9600
0.9800
42,950
-0.08(-7.55%)
Nov 15, 2016
0.8900
1.110
0.8900
1.060
284,706
+0.17(+19.10%)
Nov 14, 2016
0.9200
0.9200
0.8900
0.8900
45,650
-0.03(-3.26%)
Nov 11, 2016
1.010
1.010
0.9200
0.9200
86,039
-0.08(-8.00%)
Nov 10, 2016
1.060
1.060
1.000
1.000
47,786
-0.07(-6.54%)
Nov 09, 2016
1.040
1.080
1.000
1.070
89,915
-0.02(-1.83%)
Nov 08, 2016
1.090
1.090
1.080
1.090
22,458
-0.01(-0.91%)
Nov 07, 2016
1.100
1.110
1.090
1.100
18,264
-0.02(-1.79%)
Nov 04, 2016
1.090
1.120
1.080
1.120
18,225
+0.02(+1.82%)
Nov 03, 2016
1.140
1.140
1.080
1.100
23,418
+0.00(+0.00%)
Nov 02, 2016
1.090
1.140
1.080
1.100
21,030
+0.01(+0.92%)
Nov 01, 2016
1.100
1.120
1.080
1.090
22,680
-0.01(-0.91%)
Oct 31, 2016
1.100
1.140
1.080
1.100
16,265
+0.01(+0.92%)
Oct 28, 2016
1.160
1.170
1.090
1.090
108,088
-0.08(-6.84%)
Oct 27, 2016
1.220
1.240
1.170
1.170
58,670
-0.05(-4.10%)
Oct 26, 2016
1.250
1.250
1.220
1.220
38,220
-0.05(-3.94%)
Oct 25, 2016
1.280
1.290
1.240
1.270
17,400
+0.04(+3.25%)
Oct 24, 2016
1.230
1.270
1.230
1.230
22,271
-0.02(-1.60%)
Oct 21, 2016
1.290
1.290
1.230
1.250
49,453
+0.00(+0.00%)
Oct 20, 2016
1.330
1.350
1.230
1.250
91,784
-0.08(-6.02%)
Oct 19, 2016
1.330
1.350
1.330
1.330
8,407
-0.01(-0.75%)
Oct 18, 2016
1.350
1.360
1.330
1.340
49,258
+0.00(+0.00%)
Oct 17, 2016
1.390
1.440
1.340
1.340
28,085
-0.06(-4.29%)
Oct 14, 2016
1.300
1.370
1.300
1.400
62,514
+0.08(+6.06%)
Oct 13, 2016
1.340
1.350
1.310
1.320
65,055
-0.02(-1.49%)
Oct 12, 2016
1.440
1.440
1.340
1.340
86,567
-0.08(-5.63%)
Oct 11, 2016
1.460
1.480
1.420
1.420
59,630
-0.02(-1.39%)
Oct 07, 2016
1.440
1.440
1.440
0
+0.09(+6.67%)
Oct 06, 2016
1.500
1.500
1.350
1.350
101,919
-0.10(-6.90%)
Oct 05, 2016
1.320
1.450
1.300
1.450
106,922
+0.13(+9.85%)
Oct 04, 2016
1.350
1.450
1.310
1.320
120,531
-0.02(-1.49%)
Oct 03, 2016
1.280
1.360
1.250
1.340
97,668
+0.06(+4.69%)
Sep 30, 2016
1.200
1.300
1.180
1.280
274,563
-0.01(-0.78%)
Sep 29, 2016
1.500
1.550
1.200
1.290
364,736
-0.21(-14.00%)
Sep 28, 2016
1.420
1.540
1.400
1.500
636,821
+0.12(+8.70%)
Sep 27, 2016
1.170
1.390
1.160
1.380
362,778
+0.22(+18.97%)
Sep 26, 2016
1.100
1.160
1.080
1.160
153,930
+0.07(+6.42%)
Sep 23, 2016
1.040
1.100
1.030
1.090
94,274
+0.08(+7.92%)
Sep 22, 2016
1.030
1.040
1.010
1.010
17,426
-0.01(-0.98%)
Sep 21, 2016
1.020
1.040
0.9700
1.020
111,342
-0.03(-2.86%)
Sep 20, 2016
1.060
1.070
1.030
1.050
120,170
-0.01(-0.94%)
Sep 19, 2016
0.9500
1.060
0.9500
1.060
173,597
+0.11(+11.58%)
Sep 16, 2016
0.9200
0.9500
0.9100
0.9500
70,390
+0.01(+1.06%)
Sep 15, 2016
0.9200
0.9500
0.9200
0.9400
27,087
+0.04(+4.44%)
Sep 14, 2016
0.9200
0.9200
0.9000
0.9000
9,150
-0.01(-1.10%)
Sep 13, 2016
0.9500
0.9500
0.9000
0.9100
35,670
-0.04(-4.21%)
Sep 12, 2016
0.9000
0.9500
0.9000
0.9500
38,300
+0.06(+6.74%)
Sep 09, 2016
0.9600
0.9600
0.8900
0.8900
69,178
-0.06(-6.32%)
Sep 08, 2016
0.9300
0.9700
0.9300
0.9500
190,668
+0.05(+5.56%)
Sep 07, 2016
0.8500
0.9000
0.8500
0.9000
67,351
+0.06(+7.14%)
Sep 06, 2016
0.8300
0.8600
0.8300
0.8400
37,334
+0.02(+2.44%)
Sep 02, 2016
0.8200
0.8200
0.8200
0
+0.01(+1.23%)
Sep 01, 2016
0.8200
0.8300
0.8100
0.8100
35,700
-0.03(-3.57%)
Aug 31, 2016
0.8500
0.8500
0.8400
0.8400
22,528
-0.01(-1.18%)
Aug 30, 2016
0.8300
0.8600
0.8300
0.8500
58,510
+0.02(+2.41%)
Aug 29, 2016
0.7800
0.8600
0.7700
0.8300
84,853
+0.06(+7.79%)
Aug 26, 2016
0.7800
0.7800
0.7500
0.7700
87,065
-0.01(-1.28%)
Aug 25, 2016
0.8400
0.8400
0.7700
0.7800
26,167
-0.06(-7.14%)
Aug 24, 2016
0.8700
0.8700
0.8100
0.8400
147,560
-0.03(-3.45%)
Aug 23, 2016
0.9100
0.9100
0.8500
0.8700
63,807
-0.03(-3.33%)
Aug 22, 2016
0.8600
0.9200
0.8600
0.9000
68,319
+0.04(+4.65%)
Aug 19, 2016
0.9000
0.9400
0.8600
0.8600
136,105
-0.03(-3.37%)
Aug 18, 2016
0.8200
0.8900
0.8100
0.8900
343,193
+0.08(+9.88%)
Aug 17, 2016
0.7000
0.8100
0.7000
0.8100
221,480
+0.12(+17.39%)
Aug 16, 2016
0.6600
0.7000
0.6600
0.6900
25,220
+0.03(+4.55%)
Aug 15, 2016
0.6800
0.6800
0.6600
0.6600
39,940
-0.02(-2.94%)
Aug 12, 2016
0.6500
0.6800
0.6400
0.6800
59,545
+0.04(+6.25%)
Aug 11, 2016
0.6300
0.6400
0.6300
0.6400
25,500
+0.00(+0.00%)
Aug 10, 2016
0.6400
0.6500
0.6300
0.6400
66,033
+0.01(+1.59%)
Aug 09, 2016
0.6600
0.6800
0.6300
0.6300
118,842
-0.02(-3.08%)
Aug 08, 2016
0.6700
0.6800
0.6400
0.6500
65,841
-0.04(-5.80%)
Aug 05, 2016
0.6800
0.6900
0.6800
0.6900
6,828
+0.01(+1.47%)
Aug 04, 2016
0.6800
0.6800
0.6800
0.6800
24,350
-0.01(-1.45%)
Aug 03, 2016
0.6800
0.6900
0.6800
0.6900
11,300
+0.01(+1.47%)
Aug 02, 2016
0.6800
0.7000
0.6800
0.6800
30,090
-0.01(-1.45%)
Jul 29, 2016
0.6900
0.6900
0.6900
0
-0.01(-1.43%)
Jul 28, 2016
0.6900
0.7000
0.6900
0.7000
31,600
+0.00(+0.00%)
Jul 27, 2016
0.6900
0.7000
0.6800
0.7000
44,100
+0.01(+1.45%)
Jul 26, 2016
0.6900
0.6900
0.6800
0.6900
37,135
-0.01(-1.43%)
Jul 25, 2016
0.7100
0.7100
0.6900
0.7000
51,831
+0.00(+0.00%)
Jul 22, 2016
0.7000
0.7100
0.6800
0.7000
68,000
+0.01(+1.45%)
Jul 21, 2016
0.6900
0.6900
0.6900
0.6900
1,300
+0.00(+0.00%)
Jul 20, 2016
0.6800
0.6900
0.6800
0.6900
10,400
+0.03(+4.55%)
Jul 19, 2016
0.6800
0.6800
0.6500
0.6600
41,259
-0.03(-4.35%)
Jul 18, 2016
0.6700
0.6900
0.6700
0.6900
17,910
+0.00(+0.00%)
Jul 15, 2016
0.6800
0.6900
0.6600
0.6900
11,842
+0.02(+2.99%)
Jul 14, 2016
0.6800
0.6900
0.6600
0.6700
21,850
-0.01(-1.47%)
Jul 13, 2016
0.6600
0.6900
0.6500
0.6800
51,340
+0.02(+3.03%)
Jul 12, 2016
0.6900
0.6900
0.6600
0.6600
63,500
-0.01(-1.49%)
Jul 11, 2016
0.6800
0.6800
0.6700
0.6700
16,200
-0.01(-1.47%)
Jul 08, 2016
0.7100
0.7100
0.6700
0.6800
27,252
-0.01(-1.45%)
Jul 07, 2016
0.7100
0.7100
0.6600
0.6900
53,450
-0.03(-4.17%)
Jul 05, 2016
0.7100
0.7200
0.7000
0.7200
30,650
+0.02(+2.86%)
Jul 04, 2016
0.7000
0.7100
0.7000
0.7000
39,700
-0.01(-1.41%)
Jun 30, 2016
0.7100
0.7100
0.7100
0
+0.01(+1.43%)
Jun 29, 2016
0.7000
0.7200
0.7000
0.7000
11,050
-0.02(-2.78%)
Jun 28, 2016
0.6800
0.7200
0.6700
0.7200
71,287
+0.03(+4.35%)
Jun 27, 2016
0.6900
0.7100
0.6700
0.6900
33,800
+0.01(+1.47%)
Jun 24, 2016
0.6700
0.6800
0.6400
0.6800
141,514
+0.01(+1.49%)
Jun 23, 2016
0.6800
0.6900
0.6600
0.6700
27,800
+0.00(+0.00%)
Jun 22, 2016
0.7300
0.7300
0.6600
0.6700
97,573
-0.06(-8.22%)
Jun 21, 2016
0.7200
0.7500
0.6500
0.7300
127,217
+0.01(+1.39%)
Jun 20, 2016
0.7100
0.7200
0.7100
0.7200
10,628
+0.01(+1.41%)
Jun 17, 2016
0.7200
0.7200
0.7000
0.7100
75,565
-0.01(-1.39%)
Jun 16, 2016
0.7200
0.7400
0.7200
0.7200
74,050
+0.01(+1.41%)
Jun 15, 2016
0.7300
0.7300
0.7000
0.7100
94,883
-0.03(-4.05%)
Jun 14, 2016
0.7300
0.7500
0.7200
0.7400
22,300
-0.01(-1.33%)
Jun 13, 2016
0.7600
0.7600
0.7500
0.7500
26,095
-0.01(-1.32%)
Jun 10, 2016
0.7500
0.7700
0.7500
0.7600
43,460
+0.00(+0.00%)
Jun 09, 2016
0.7600
0.7700
0.7600
0.7600
22,700
+0.00(+0.00%)
Jun 08, 2016
0.7600
0.8000
0.7600
0.7600
82,475
-0.02(-2.56%)
Jun 07, 2016
0.7900
0.7900
0.7600
0.7800
34,400
-0.01(-1.27%)
Jun 06, 2016
0.8200
0.8200
0.7600
0.7900
64,650
-0.02(-2.47%)
Jun 03, 2016
0.7800
0.8300
0.7600
0.8100
159,721
+0.04(+5.19%)
Jun 02, 2016
0.7700
0.7800
0.7600
0.7700
25,790
-0.01(-1.28%)
Jun 01, 2016
0.7500
0.7800
0.7500
0.7800
31,600
+0.03(+4.00%)
May 31, 2016
0.7700
0.7700
0.7400
0.7500
94,880
-0.02(-2.60%)
May 30, 2016
0.8000
0.8000
0.7700
0.7700
42,750
-0.03(-3.75%)
May 27, 2016
0.8100
0.8200
0.8000
0.8000
7,950
+0.00(+0.00%)
May 26, 2016
0.8000
0.8000
0.8000
0.8000
3,500
+0.00(+0.00%)
May 25, 2016
0.8000
0.8100
0.8000
0.8000
5,430
+0.00(+0.00%)
May 24, 2016
0.8100
0.8200
0.8000
0.8000
32,108
-0.05(-5.88%)
May 20, 2016
0.8500
0.8500
0.8500
0
-0.01(-1.16%)
May 19, 2016
0.8100
0.8700
0.7800
0.8600
84,676
+0.05(+6.17%)
May 18, 2016
0.8500
0.8500
0.8000
0.8100
30,720
-0.04(-4.71%)
May 17, 2016
0.8500
0.8700
0.8400
0.8500
56,600
+0.00(+0.00%)
May 16, 2016
0.8200
0.8500
0.8200
0.8500
87,141
+0.04(+4.94%)
May 13, 2016
0.8100
0.8100
0.8000
0.8100
14,130
+0.02(+2.53%)
May 12, 2016
0.7800
0.8000
0.7700
0.7900
88,380
+0.00(+0.00%)
May 11, 2016
0.7900
0.8200
0.7800
0.7900
97,455
+0.02(+2.60%)
May 10, 2016
0.7900
0.8000
0.7700
0.7700
44,088
-0.02(-2.53%)
May 09, 2016
0.7900
0.7900
0.7800
0.7900
23,204
+0.00(+0.00%)
May 06, 2016
0.8000
0.8000
0.7800
0.7900
79,437
-0.01(-1.25%)
May 05, 2016
0.7600
0.8200
0.6800
0.8000
225,850
+0.06(+8.11%)
May 04, 2016
0.7800
0.7800
0.7400
0.7400
111,900
-0.06(-7.50%)
May 03, 2016
0.8100
0.8100
0.7800
0.8000
105,675
-0.01(-1.23%)
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.