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
Smart Card Marketing Systems Inc
(OP:
SMKG
)
N/A
UNCHANGED
Last Price
Updated: 1:38 PM EDT, Jul 14, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
0.0080
0.0090
0.0080
0.0090
200,147
+0.00(+20.00%)
Apr 29, 2009
0.0090
0.0090
0.0075
0.0075
144,862
-0.00(-10.71%)
Apr 28, 2009
0.0075
0.0084
0.0075
0.0084
192,000
+0.00(+5.00%)
Apr 27, 2009
0.0075
0.0080
0.0075
0.0080
85,400
+0.00(+6.67%)
Apr 24, 2009
0.0075
0.0075
0.0075
0.0075
123,000
+0.00(+0.00%)
Apr 23, 2009
0.0080
0.0080
0.0075
0.0075
113,950
+0.00(+0.00%)
Apr 22, 2009
0.0075
0.0076
0.0070
0.0075
324,475
+0.00(+7.14%)
Apr 21, 2009
0.0095
0.0095
0.0050
0.0070
700,334
-0.00(-30.00%)
Apr 20, 2009
0.0100
0.0100
0.0050
0.0100
458,734
+0.00(+0.00%)
Apr 17, 2009
0.0080
0.0102
0.0080
0.0100
1,128,700
+0.00(+11.11%)
Apr 16, 2009
0.0100
0.0110
0.0070
0.0090
962,000
-0.00(-18.18%)
Apr 15, 2009
0.0120
0.0130
0.0100
0.0110
841,300
+0.00(+15.79%)
Apr 14, 2009
0.0095
0.0120
0.0090
0.0095
2,386,298
+0.00(+18.75%)
Apr 13, 2009
0.0060
0.0080
0.0050
0.0080
1,764,460
+0.00(+33.33%)
Apr 07, 2009
0.0060
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Apr 06, 2009
0.0060
0.0060
0.0050
0.0060
140,888
+0.00(+46.34%)
Apr 03, 2009
0.0041
0.0041
0.0041
0.0041
2,000
-0.00(-31.67%)
Apr 02, 2009
0.0060
0.0060
0.0041
0.0060
750,090
+0.00(+0.00%)
Apr 01, 2009
0.0060
0.0060
0.0060
0.0060
89,000
+0.00(+0.00%)
Mar 31, 2009
0.0050
0.0060
0.0050
0.0060
100,000
+0.00(+50.00%)
Mar 27, 2009
0.0040
0.0040
0.0040
0.0040
0
-0.00(-33.33%)
Mar 26, 2009
0.0055
0.0060
0.0045
0.0060
12,000
+0.00(+20.00%)
Mar 25, 2009
0.0060
0.0060
0.0050
0.0050
31,457
+0.00(+0.00%)
Mar 24, 2009
0.0050
0.0050
0.0050
0.0050
21,000
-0.00(-16.67%)
Mar 23, 2009
0.0060
0.0060
0.0060
0.0060
45,700
+0.00(+0.00%)
Mar 20, 2009
0.0060
0.0060
0.0060
0.0060
5,000
+0.00(+20.00%)
Mar 18, 2009
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Mar 17, 2009
0.0045
0.0050
0.0045
0.0050
32,000
+0.00(+11.11%)
Mar 16, 2009
0.0050
0.0050
0.0040
0.0045
982,950
-0.00(-10.00%)
Mar 13, 2009
0.0050
0.0050
0.0050
0.0050
20,000
+0.00(+0.00%)
Mar 12, 2009
0.0050
0.0050
0.0050
0.0050
100,000
+0.00(+0.00%)
Mar 11, 2009
0.0040
0.0050
0.0040
0.0050
129,000
+0.00(+0.00%)
Mar 10, 2009
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Mar 09, 2009
0.0045
0.0055
0.0045
0.0050
3,361,000
+0.00(+11.11%)
Mar 06, 2009
0.0045
0.0045
0.0045
0.0045
110,000
-0.00(-25.00%)
Mar 05, 2009
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Mar 04, 2009
0.0060
0.0060
0.0060
0.0060
13,000
+0.00(+50.00%)
Mar 02, 2009
0.0040
0.0040
0.0040
0.0040
100
-0.00(-33.33%)
Feb 27, 2009
0.0040
0.0060
0.0040
0.0060
0
+0.00(+0.00%)
Feb 26, 2009
0.0040
0.0060
0.0040
0.0060
110,000
+0.00(+20.00%)
Feb 25, 2009
0.0060
0.0075
0.0050
0.0050
355,902
-0.00(-16.67%)
Feb 24, 2009
0.0055
0.0060
0.0055
0.0060
106,000
+0.00(+9.09%)
Feb 23, 2009
0.0050
0.0060
0.0050
0.0055
437,000
-0.00(-8.33%)
Feb 20, 2009
0.0060
0.0060
0.0060
0.0060
1,000
+0.00(+20.00%)
Feb 19, 2009
0.0055
0.0055
0.0050
0.0050
40,150
-0.00(-16.67%)
Feb 18, 2009
0.0050
0.0060
0.0050
0.0060
58,000
+0.00(+20.00%)
Feb 17, 2009
0.0050
0.0050
0.0050
0.0050
255,000
+0.00(+0.00%)
Feb 13, 2009
0.0060
0.0060
0.0050
0.0050
330,163
-0.00(-16.67%)
Feb 12, 2009
0.0060
0.0065
0.0060
0.0060
104,983
+0.00(+0.00%)
Feb 11, 2009
0.0065
0.0065
0.0060
0.0060
65,000
+0.00(+0.00%)
Feb 10, 2009
0.0065
0.0065
0.0050
0.0060
311,000
-0.00(-14.29%)
Feb 09, 2009
0.0060
0.0070
0.0060
0.0070
681,934
+0.00(+16.67%)
Feb 06, 2009
0.0060
0.0060
0.0055
0.0060
253,335
+0.00(+0.00%)
Feb 05, 2009
0.0060
0.0060
0.0060
0.0060
46,999
+0.00(+20.00%)
Feb 04, 2009
0.0060
0.0060
0.0040
0.0050
212,100
-0.00(-16.67%)
Feb 03, 2009
0.0060
0.0060
0.0040
0.0060
41,336
+0.00(+0.00%)
Feb 02, 2009
0.0060
0.0060
0.0060
0.0060
65,000
+0.00(+0.00%)
Jan 30, 2009
0.0060
0.0060
0.0060
0.0060
32,666
+0.00(+0.00%)
Jan 29, 2009
0.0060
0.0060
0.0060
0.0060
5,700
+0.00(+0.00%)
Jan 28, 2009
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Jan 27, 2009
0.0055
0.0070
0.0055
0.0060
243,400
+0.00(+9.09%)
Jan 26, 2009
0.0060
0.0060
0.0055
0.0055
38,606
+0.00(+10.00%)
Jan 23, 2009
0.0035
0.0050
0.0035
0.0050
106,900
+0.00(+0.00%)
Jan 22, 2009
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Jan 21, 2009
0.0050
0.0050
0.0050
0.0050
50,000
+0.00(+42.86%)
Jan 20, 2009
0.0040
0.0060
0.0035
0.0035
115,745
-0.00(-41.67%)
Jan 16, 2009
0.0060
0.0060
0.0060
0.0060
4,250
+0.00(+0.00%)
Jan 15, 2009
0.0060
0.0060
0.0060
0.0060
25,000
+0.00(+71.43%)
Jan 14, 2009
0.0060
0.0060
0.0035
0.0035
83,687
-0.00(-41.67%)
Jan 13, 2009
0.0070
0.0070
0.0060
0.0060
122,930
+0.00(+0.00%)
Jan 12, 2009
0.0060
0.0060
0.0060
0.0060
50,000
+0.00(+33.33%)
Jan 09, 2009
0.0050
0.0050
0.0040
0.0045
333,300
-0.00(-10.00%)
Jan 08, 2009
0.0050
0.0050
0.0050
0.0050
84,000
+0.00(+0.00%)
Jan 07, 2009
0.0050
0.0060
0.0050
0.0050
78,000
+0.00(+0.00%)
Jan 06, 2009
0.0055
0.0055
0.0040
0.0050
410,900
+0.00(+0.00%)
Jan 05, 2009
0.0050
0.0050
0.0050
0.0050
5,000
+0.00(+11.11%)
Jan 02, 2009
0.0040
0.0045
0.0040
0.0045
65,000
+0.00(+12.50%)
Dec 31, 2008
0.0060
0.0060
0.0040
0.0040
67,665
-0.00(-33.33%)
Dec 30, 2008
0.0050
0.0060
0.0040
0.0060
341,000
+0.00(+50.00%)
Dec 29, 2008
0.0040
0.0065
0.0040
0.0040
497,000
-0.00(-42.86%)
Dec 26, 2008
0.0040
0.0070
0.0040
0.0070
1,411,500
+0.00(+16.67%)
Dec 24, 2008
0.0050
0.0060
0.0050
0.0060
65,000
+0.00(+0.00%)
Dec 23, 2008
0.0070
0.0070
0.0060
0.0060
113,746
+0.00(+0.00%)
Dec 22, 2008
0.0065
0.0065
0.0060
0.0060
100,000
+0.00(+0.00%)
Dec 19, 2008
0.0065
0.0065
0.0050
0.0060
333,667
+0.00(+0.00%)
Dec 18, 2008
0.0060
0.0065
0.0060
0.0060
104,606
-0.00(-7.69%)
Dec 17, 2008
0.0065
0.0065
0.0060
0.0065
180,000
+0.00(+0.00%)
Dec 16, 2008
0.0070
0.0070
0.0065
0.0065
37,500
-0.00(-7.14%)
Dec 15, 2008
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Dec 12, 2008
0.0070
0.0070
0.0070
0.0070
252,850
+0.00(+0.00%)
Dec 11, 2008
0.0070
0.0070
0.0060
0.0070
208,100
+0.00(+16.67%)
Dec 10, 2008
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Dec 09, 2008
0.0061
0.0061
0.0060
0.0060
300,000
-0.00(-14.29%)
Dec 08, 2008
0.0070
0.0070
0.0060
0.0070
165,250
+0.00(+7.69%)
Dec 05, 2008
0.0070
0.0070
0.0060
0.0065
129,000
+0.00(+0.00%)
Dec 04, 2008
0.0060
0.0065
0.0060
0.0065
411,430
+0.00(+8.33%)
Dec 03, 2008
0.0070
0.0070
0.0060
0.0060
455,000
-0.00(-14.29%)
Dec 02, 2008
0.0070
0.0070
0.0070
0.0070
196,400
+0.00(+0.00%)
Dec 01, 2008
0.0070
0.0070
0.0050
0.0070
422,287
+0.00(+0.00%)
Nov 28, 2008
0.0050
0.0070
0.0050
0.0070
113,650
+0.00(+16.67%)
Nov 26, 2008
0.0055
0.0060
0.0055
0.0060
116,250
+0.00(+9.09%)
Nov 25, 2008
0.0060
0.0060
0.0055
0.0055
10,100
-0.00(-8.33%)
Nov 24, 2008
0.0041
0.0060
0.0041
0.0060
209,500
+0.00(+20.00%)
Nov 21, 2008
0.0050
0.0050
0.0050
0.0050
62,000
+0.00(+25.00%)
Nov 20, 2008
0.0040
0.0040
0.0040
0
+0.00(+0.00%)
Nov 19, 2008
0.0025
0.0050
0.0024
0.0040
3,125,500
-0.00(-33.33%)
Nov 18, 2008
0.0060
0.0060
0.0060
0.0060
10,000
+0.00(+20.00%)
Nov 17, 2008
0.0060
0.0060
0.0045
0.0050
33,000
-0.00(-16.67%)
Nov 14, 2008
0.0060
0.0060
0.0060
0.0060
78,500
+0.00(+20.00%)
Nov 13, 2008
0.0050
0.0050
0.0050
0.0050
289,500
+0.00(+0.00%)
Nov 12, 2008
0.0060
0.0060
0.0050
0.0050
209,850
-0.00(-16.67%)
Nov 11, 2008
0.0060
0.0060
0.0040
0.0060
725,000
+0.00(+33.33%)
Nov 10, 2008
0.0070
0.0070
0.0045
0.0045
462,833
-0.00(-35.71%)
Nov 07, 2008
0.0070
0.0070
0.0070
0.0070
17,000
+0.00(+0.00%)
Nov 06, 2008
0.0070
0.0070
0.0070
0.0070
111,000
+0.00(+16.67%)
Nov 05, 2008
0.0055
0.0060
0.0055
0.0060
500,000
+0.00(+9.09%)
Nov 04, 2008
0.0055
0.0055
0.0055
0.0055
102,180
+0.00(+10.00%)
Oct 31, 2008
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Oct 30, 2008
0.0050
0.0055
0.0050
0.0050
147,500
+0.00(+0.00%)
Oct 29, 2008
0.0050
0.0050
0.0050
0.0050
5,000
+0.00(+0.00%)
Oct 27, 2008
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Oct 24, 2008
0.0040
0.0050
0.0040
0.0050
95,500
+0.00(+25.00%)
Oct 23, 2008
0.0060
0.0060
0.0040
0.0040
11,000
+0.00(+0.00%)
Oct 22, 2008
0.0070
0.0070
0.0040
0.0040
145,580
-0.00(-33.33%)
Oct 21, 2008
0.0040
0.0060
0.0040
0.0060
79,001
+0.00(+0.00%)
Oct 20, 2008
0.0040
0.0060
0.0040
0.0060
12,000
+0.00(+0.00%)
Oct 17, 2008
0.0040
0.0065
0.0040
0.0060
237,900
+0.00(+50.00%)
Oct 16, 2008
0.0060
0.0060
0.0040
0.0040
672,200
-0.00(-33.33%)
Oct 15, 2008
0.0065
0.0065
0.0060
0.0060
41,525
-0.00(-7.69%)
Oct 14, 2008
0.0065
0.0065
0.0065
0.0065
2,500
+0.00(+32.65%)
Oct 13, 2008
0.0040
0.0050
0.0040
0.0049
114,500
-0.00(-2.00%)
Oct 10, 2008
0.0060
0.0060
0.0035
0.0050
390,377
+0.00(+25.00%)
Oct 09, 2008
0.0050
0.0060
0.0040
0.0040
969,282
-0.00(-20.00%)
Oct 08, 2008
0.0060
0.0060
0.0050
0.0050
38,182
-0.00(-16.67%)
Oct 07, 2008
0.0060
0.0060
0.0060
0.0060
21,000
-0.00(-7.69%)
Oct 06, 2008
0.0060
0.0070
0.0060
0.0065
67,900
+0.00(+8.33%)
Oct 03, 2008
0.0070
0.0070
0.0050
0.0060
341,000
-0.00(-14.29%)
Oct 02, 2008
0.0060
0.0070
0.0060
0.0070
35,000
+0.00(+0.00%)
Oct 01, 2008
0.0070
0.0080
0.0060
0.0070
659,421
+0.00(+0.00%)
Sep 30, 2008
0.0075
0.0075
0.0070
0.0070
190,321
-0.00(-6.67%)
Sep 29, 2008
0.0075
0.0075
0.0070
0.0075
226,000
+0.00(+7.14%)
Sep 26, 2008
0.0070
0.0070
0.0065
0.0070
599,000
+0.00(+0.00%)
Sep 25, 2008
0.0070
0.0070
0.0060
0.0070
206,100
+0.00(+0.00%)
Sep 24, 2008
0.0070
0.0070
0.0070
0.0070
20,000
+0.00(+0.00%)
Sep 23, 2008
0.0070
0.0070
0.0070
0.0070
67,547
+0.00(+16.67%)
Sep 22, 2008
0.0060
0.0060
0.0060
0.0060
395,000
+0.00(+0.00%)
Sep 19, 2008
0.0050
0.0060
0.0050
0.0060
92,000
-0.00(-7.69%)
Sep 18, 2008
0.0060
0.0065
0.0050
0.0065
188,923
+0.00(+8.33%)
Sep 17, 2008
0.0060
0.0060
0.0060
0.0060
347,000
+0.00(+20.00%)
Sep 16, 2008
0.0050
0.0050
0.0050
0.0050
219,600
+0.00(+0.00%)
Sep 15, 2008
0.0050
0.0060
0.0050
0.0050
824,608
-0.00(-16.67%)
Sep 12, 2008
0.0050
0.0060
0.0050
0.0060
40,500
+0.00(+9.09%)
Sep 11, 2008
0.0055
0.0055
0.0055
0.0055
292,392
+0.00(+0.00%)
Sep 10, 2008
0.0055
0.0055
0.0055
0.0055
110,000
-0.00(-8.33%)
Sep 09, 2008
0.0065
0.0065
0.0050
0.0060
117,750
+0.00(+0.00%)
Sep 08, 2008
0.0060
0.0065
0.0060
0.0060
175,000
+0.00(+0.00%)
Sep 05, 2008
0.0060
0.0060
0.0060
0.0060
33,000
-0.00(-7.69%)
Sep 04, 2008
0.0065
0.0065
0.0060
0.0065
141,500
+0.00(+0.00%)
Sep 03, 2008
0.0065
0.0065
0.0065
0.0065
56,500
+0.00(+0.00%)
Sep 02, 2008
0.0045
0.0065
0.0045
0.0065
39,792
+0.00(+8.33%)
Aug 29, 2008
0.0060
0.0060
0.0054
0.0060
289,200
+0.00(+11.11%)
Aug 28, 2008
0.0050
0.0060
0.0050
0.0054
600,000
+0.00(+8.00%)
Aug 27, 2008
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Aug 26, 2008
0.0050
0.0050
0.0050
0.0050
30,000
+0.00(+0.00%)
Aug 25, 2008
0.0050
0.0050
0.0050
0.0050
92,000
+0.00(+0.00%)
Aug 22, 2008
0.0050
0.0050
0.0044
0.0050
65,000
+0.00(+25.00%)
Aug 21, 2008
0.0045
0.0050
0.0040
0.0040
835,000
+0.00(+0.00%)
Aug 20, 2008
0.0050
0.0050
0.0040
0.0040
190,000
-0.00(-20.00%)
Aug 19, 2008
0.0050
0.0052
0.0040
0.0050
1,320,400
-0.00(-16.67%)
Aug 18, 2008
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Aug 15, 2008
0.0060
0.0060
0.0060
0.0060
61,250
+0.00(+0.00%)
Aug 14, 2008
0.0070
0.0070
0.0060
0.0060
37,000
-0.00(-14.29%)
Aug 13, 2008
0.0080
0.0080
0.0070
0.0070
511,955
+0.00(+0.00%)
Aug 12, 2008
0.0070
0.0080
0.0070
0.0070
218,400
+0.00(+0.00%)
Aug 11, 2008
0.0080
0.0080
0.0070
0.0070
237,658
+0.00(+0.00%)
Aug 08, 2008
0.0070
0.0070
0.0065
0.0070
735,000
+0.00(+0.00%)
Aug 07, 2008
0.0080
0.0080
0.0070
0.0070
40,034
+0.00(+0.00%)
Aug 06, 2008
0.0070
0.0075
0.0070
0.0070
437,000
+0.00(+40.00%)
Aug 05, 2008
0.0050
0.0050
0.0050
0.0050
91,092
+0.00(+0.00%)
Aug 04, 2008
0.0050
0.0060
0.0050
0.0050
110,000
+0.00(+0.00%)
Aug 01, 2008
0.0060
0.0075
0.0050
0.0050
330,500
+0.00(+0.00%)
Jul 31, 2008
0.0070
0.0070
0.0050
0.0050
237,934
-0.00(-16.67%)
Jul 30, 2008
0.0050
0.0070
0.0050
0.0060
168,729
+0.00(+20.00%)
Jul 29, 2008
0.0060
0.0060
0.0050
0.0050
492,240
-0.00(-16.67%)
Jul 28, 2008
0.0060
0.0070
0.0060
0.0060
232,760
-0.00(-7.69%)
Jul 25, 2008
0.0070
0.0070
0.0065
0.0065
160,000
-0.00(-7.14%)
Jul 24, 2008
0.0075
0.0075
0.0070
0.0070
210,000
+0.00(+0.00%)
Jul 23, 2008
0.0080
0.0080
0.0070
0.0070
170,750
-0.00(-12.50%)
Jul 22, 2008
0.0075
0.0080
0.0075
0.0080
10,000
+0.00(+0.00%)
Jul 21, 2008
0.0080
0.0080
0.0075
0.0080
81,000
+0.00(+14.29%)
Jul 18, 2008
0.0080
0.0080
0.0070
0.0070
210,000
+0.00(+7.69%)
Jul 17, 2008
0.0080
0.0080
0.0060
0.0065
137,000
-0.00(-18.75%)
Jul 16, 2008
0.0070
0.0080
0.0070
0.0080
125,000
+0.00(+0.00%)
Jul 15, 2008
0.0080
0.0080
0.0080
0.0080
10,000
+0.00(+14.29%)
Jul 14, 2008
0.0070
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Jul 11, 2008
0.0080
0.0080
0.0070
0.0070
32,000
-0.00(-12.50%)
Jul 10, 2008
0.0070
0.0090
0.0070
0.0080
171,200
+0.00(+14.29%)
Jul 09, 2008
0.0070
0.0070
0.0060
0.0070
42,000
+0.00(+0.00%)
Jul 08, 2008
0.0050
0.0080
0.0045
0.0070
817,500
+0.00(+40.00%)
Jul 07, 2008
0.0045
0.0055
0.0045
0.0050
1,402,905
-0.00(-28.57%)
Jul 04, 2008
0.0070
0.0070
0.0070
0.0070
15,000
+0.00(+0.00%)
Jul 03, 2008
0.0070
0.0070
0.0070
0.0070
15,000
+0.00(+0.00%)
Jul 02, 2008
0.0060
0.0070
0.0060
0.0070
26,400
+0.00(+40.00%)
Jul 01, 2008
0.0075
0.0075
0.0050
0.0050
1,222,000
-0.00(-16.67%)
Jun 30, 2008
0.0060
0.0090
0.0055
0.0060
137,000
-0.00(-33.33%)
Jun 27, 2008
0.0070
0.0090
0.0060
0.0090
1,033,315
+0.00(+0.00%)
Jun 26, 2008
0.0045
0.0090
0.0045
0.0090
832,000
+0.00(+50.00%)
Jun 25, 2008
0.0055
0.0060
0.0050
0.0060
1,230,000
+0.00(+9.09%)
Jun 24, 2008
0.0070
0.0070
0.0050
0.0055
540,760
+0.00(+10.00%)
Jun 23, 2008
0.0060
0.0060
0.0050
0.0050
593,000
+0.00(+0.00%)
Jun 20, 2008
0.0050
0.0050
0.0046
0.0050
370,000
-0.00(-9.09%)
Jun 19, 2008
0.0045
0.0055
0.0045
0.0055
1,230,500
-0.00(-21.43%)
Jun 18, 2008
0.0060
0.0070
0.0060
0.0070
440,000
+0.00(+0.00%)
Jun 17, 2008
0.0070
0.0070
0.0060
0.0070
1,534,500
+0.00(+0.00%)
Jun 16, 2008
0.0060
0.0070
0.0060
0.0070
130,000
+0.00(+0.00%)
Jun 13, 2008
0.0070
0.0070
0.0070
0.0070
49,740
-0.00(-6.67%)
Jun 12, 2008
0.0075
0.0075
0.0075
0.0075
175,000
-0.00(-6.25%)
Jun 11, 2008
0.0080
0.0080
0.0075
0.0080
743,263
+0.00(+0.00%)
Jun 10, 2008
0.0090
0.0095
0.0080
0.0080
510,000
+0.00(+0.00%)
Jun 09, 2008
0.0090
0.0090
0.0070
0.0080
63,260
+0.00(+0.00%)
Jun 06, 2008
0.0080
0.0080
0.0080
0.0080
45,000
+0.00(+0.00%)
Jun 05, 2008
0.0110
0.0110
0.0080
0.0080
54,500
-0.00(-20.00%)
Jun 04, 2008
0.0100
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Jun 03, 2008
0.0110
0.0110
0.0080
0.0100
488,080
+0.00(+0.00%)
Jun 02, 2008
0.0100
0.0105
0.0100
0.0100
442,000
+0.00(+0.00%)
May 30, 2008
0.0090
0.0100
0.0090
0.0100
31,900
+0.00(+11.11%)
May 29, 2008
0.0100
0.0100
0.0090
0.0090
155,000
+0.00(+0.00%)
May 28, 2008
0.0090
0.0110
0.0090
0.0090
137,000
+0.00(+0.00%)
May 27, 2008
0.0085
0.0090
0.0085
0.0090
22,000
+0.00(+0.00%)
May 26, 2008
0.0100
0.0110
0.0090
0.0090
313,500
+0.00(+0.00%)
May 23, 2008
0.0100
0.0110
0.0090
0.0090
313,500
-0.00(-18.18%)
May 22, 2008
0.0110
0.0110
0.0080
0.0110
697,674
+0.00(+0.00%)
May 21, 2008
0.0110
0.0110
0.0090
0.0110
1,056,922
+0.00(+0.00%)
May 20, 2008
0.0100
0.0110
0.0090
0.0110
943,478
+0.00(+0.00%)
May 19, 2008
0.0090
0.0110
0.0090
0.0110
166,250
+0.00(+22.22%)
May 16, 2008
0.0120
0.0120
0.0090
0.0090
352,190
-0.00(-18.18%)
May 15, 2008
0.0090
0.0120
0.0090
0.0110
354,000
+0.00(+22.22%)
May 14, 2008
0.0100
0.0110
0.0090
0.0090
216,400
-0.00(-30.77%)
May 13, 2008
0.0130
0.0130
0.0130
0.0130
55,000
+0.00(+0.00%)
May 12, 2008
0.0100
0.0130
0.0090
0.0130
882,700
+0.00(+30.00%)
May 09, 2008
0.0090
0.0100
0.0085
0.0100
179,000
+0.00(+0.00%)
May 08, 2008
0.0090
0.0100
0.0090
0.0100
151,600
+0.00(+0.00%)
May 07, 2008
0.0100
0.0100
0.0090
0.0100
112,000
+0.00(+0.00%)
May 06, 2008
0.0090
0.0100
0.0090
0.0100
31,000
+0.00(+11.11%)
May 05, 2008
0.0090
0.0100
0.0085
0.0090
210,700
-0.00(-10.00%)
May 02, 2008
0.0110
0.0110
0.0100
0.0100
402,555
-0.00(-9.09%)
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.