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
Ur Energy Inc
(NY:
URG
)
1.450
-0.030 (-2.03%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
May 28, 2010
0.9500
0.9500
0.9149
0.9500
315,420
+0.03(+3.23%)
May 27, 2010
0.9000
0.9300
0.9000
0.9203
534,269
+0.01(+1.13%)
May 26, 2010
0.8999
0.9100
0.8700
0.9100
350,600
+0.05(+5.81%)
May 25, 2010
0.8400
0.8900
0.8400
0.8600
397,407
-0.04(-4.46%)
May 24, 2010
0.9200
0.9500
0.9001
0.9001
87,880
+0.01(+1.13%)
May 21, 2010
0.8800
0.9100
0.8633
0.8900
671,403
+0.00(+0.00%)
May 20, 2010
0.9000
0.9027
0.8900
0.8900
535,485
-0.08(-8.25%)
May 19, 2010
1.030
1.040
0.9400
0.9700
476,510
-0.07(-6.73%)
May 18, 2010
0.9600
1.060
0.9600
1.040
802,658
+0.08(+8.22%)
May 17, 2010
0.9800
0.9800
0.9400
0.9610
213,070
+0.00(+0.10%)
May 14, 2010
0.9600
0.9650
0.9400
0.9600
68,428
-0.02(-2.04%)
May 13, 2010
0.9950
0.9950
0.9700
0.9800
232,900
-0.01(-1.01%)
May 12, 2010
0.9800
0.9900
0.9700
0.9900
149,971
+0.01(+1.02%)
May 11, 2010
0.9600
0.9800
0.9600
0.9800
224,269
+0.02(+2.08%)
May 10, 2010
0.9420
0.9600
0.9399
0.9600
164,799
+0.01(+1.05%)
May 07, 2010
0.9300
0.9500
0.8900
0.9500
250,605
+0.01(+0.53%)
May 06, 2010
0.9600
0.9605
0.8900
0.9450
359,115
+0.01(+0.53%)
May 05, 2010
0.9500
0.9665
0.9400
0.9400
255,531
-0.00(-0.27%)
May 04, 2010
0.9400
0.9545
0.9200
0.9425
278,165
+0.00(+0.27%)
May 03, 2010
0.9100
0.9440
0.9100
0.9400
70,150
+0.02(+2.17%)
Apr 30, 2010
0.9100
0.9300
0.9100
0.9200
52,500
+0.01(+1.10%)
Apr 29, 2010
0.9000
0.9500
0.9000
0.9100
46,500
-0.01(-1.09%)
Apr 28, 2010
0.9200
0.9428
0.9200
0.9200
53,300
+0.02(+2.22%)
Apr 27, 2010
0.9166
0.9273
0.9000
0.9000
71,544
-0.03(-3.23%)
Apr 26, 2010
0.9300
0.9431
0.9105
0.9300
94,774
+0.00(+0.00%)
Apr 23, 2010
0.8900
0.9300
0.8900
0.9300
46,610
+0.01(+1.10%)
Apr 22, 2010
0.8800
0.9199
0.8800
0.9199
77,288
+0.02(+1.89%)
Apr 21, 2010
0.9100
0.9100
0.9000
0.9028
61,788
-0.02(-1.87%)
Apr 20, 2010
0.9300
0.9300
0.9000
0.9200
77,100
-0.02(-2.11%)
Apr 19, 2010
0.9500
0.9500
0.9031
0.9398
110,464
-0.00(-0.02%)
Apr 16, 2010
0.9300
0.9400
0.9000
0.9400
64,000
+0.00(+0.00%)
Apr 15, 2010
0.8900
0.9400
0.8900
0.9400
173,580
+0.01(+1.08%)
Apr 14, 2010
0.9000
0.9300
0.8977
0.9300
142,692
+0.02(+2.20%)
Apr 13, 2010
0.8900
0.9100
0.8800
0.9100
58,552
+0.00(+0.00%)
Apr 12, 2010
0.9300
0.9500
0.9000
0.9100
202,862
-0.02(-2.15%)
Apr 09, 2010
0.9200
0.9300
0.9200
0.9300
149,338
+0.00(+0.00%)
Apr 08, 2010
0.9600
0.9600
0.9250
0.9300
102,525
-0.01(-1.16%)
Apr 07, 2010
0.9000
0.9500
0.9000
0.9409
323,726
+0.07(+7.53%)
Apr 06, 2010
0.8500
0.8899
0.8500
0.8750
173,240
+0.03(+2.94%)
Apr 05, 2010
0.8500
0.8551
0.8426
0.8500
61,188
+0.00(+0.00%)
Apr 01, 2010
0.8200
0.8500
0.8500
0.8500
32,400
+0.01(+1.19%)
Mar 31, 2010
0.8500
0.8500
0.8300
0.8400
69,800
+0.00(+0.00%)
Mar 30, 2010
0.8400
0.8600
0.8400
0.8400
33,720
+0.00(+0.00%)
Mar 29, 2010
0.8300
0.8600
0.8300
0.8400
74,699
+0.01(+1.20%)
Mar 26, 2010
0.8200
0.8400
0.8200
0.8300
10,500
+0.00(+0.46%)
Mar 25, 2010
0.8500
0.8500
0.8196
0.8262
26,000
-0.00(-0.46%)
Mar 24, 2010
0.8000
0.8300
0.7911
0.8300
52,100
+0.03(+3.75%)
Mar 23, 2010
0.8175
0.8175
0.8000
0.8000
25,490
-0.01(-1.10%)
Mar 22, 2010
0.8200
0.8200
0.7815
0.8089
54,760
-0.00(-0.23%)
Mar 19, 2010
0.7837
0.8116
0.7837
0.8108
128,250
-0.01(-1.72%)
Mar 18, 2010
0.8076
0.8250
0.8076
0.8250
237,690
+0.01(+1.23%)
Mar 17, 2010
0.7900
0.8181
0.7888
0.8150
117,170
+0.03(+3.26%)
Mar 16, 2010
0.8100
0.8100
0.7806
0.7893
26,900
-0.00(-0.09%)
Mar 15, 2010
0.7935
0.8000
0.7900
0.7900
24,900
-0.02(-2.32%)
Mar 12, 2010
0.8000
0.8100
0.8000
0.8088
21,827
+0.00(+0.22%)
Mar 11, 2010
0.8000
0.8070
0.8000
0.8070
18,800
+0.01(+0.88%)
Mar 10, 2010
0.8000
0.8023
0.8000
0.8000
139,600
+0.00(+0.00%)
Mar 09, 2010
0.8000
0.8100
0.7912
0.8000
85,000
+0.01(+1.06%)
Mar 08, 2010
0.7600
0.7968
0.7569
0.7916
356,150
+0.01(+1.49%)
Mar 05, 2010
0.7718
0.7999
0.7718
0.7800
235,636
+0.01(+1.05%)
Mar 04, 2010
0.7900
0.8000
0.7718
0.7719
87,300
-0.03(-3.51%)
Mar 03, 2010
0.8163
0.8193
0.8000
0.8000
235,070
-0.01(-1.23%)
Mar 02, 2010
0.8000
0.8101
0.7903
0.8100
111,550
+0.01(+1.29%)
Mar 01, 2010
0.8000
0.8105
0.7800
0.7997
87,715
-0.00(-0.04%)
Feb 26, 2010
0.8000
0.8155
0.8000
0.8000
26,700
-0.01(-1.23%)
Feb 25, 2010
0.8300
0.8300
0.7900
0.8100
204,150
-0.01(-1.22%)
Feb 24, 2010
0.8600
0.8600
0.8200
0.8200
161,055
-0.03(-4.06%)
Feb 23, 2010
0.9200
0.9200
0.7999
0.8547
323,385
-0.01(-0.62%)
Feb 22, 2010
0.8300
0.8690
0.8200
0.8600
82,950
+0.05(+6.17%)
Feb 19, 2010
0.8000
0.8100
0.7752
0.8100
66,500
+0.03(+3.85%)
Feb 18, 2010
0.7850
0.7900
0.7751
0.7800
78,750
+0.00(+0.00%)
Feb 17, 2010
0.7900
0.7900
0.7635
0.7800
55,400
+0.00(+0.00%)
Feb 16, 2010
0.7900
0.7900
0.7700
0.7800
63,745
+0.02(+2.63%)
Feb 12, 2010
0.7500
0.7600
0.7600
0.7600
147,100
+0.01(+1.33%)
Feb 11, 2010
0.7500
0.7600
0.7390
0.7500
85,021
+0.00(+0.00%)
Feb 10, 2010
0.7610
0.7700
0.7500
0.7500
64,835
-0.02(-2.60%)
Feb 09, 2010
0.7600
0.7700
0.7600
0.7700
24,625
+0.01(+1.32%)
Feb 08, 2010
0.7700
0.7700
0.7600
0.7600
7,100
-0.01(-1.30%)
Feb 05, 2010
0.7800
0.7800
0.7600
0.7700
160,205
-0.02(-2.53%)
Feb 04, 2010
0.8100
0.8100
0.7799
0.7900
172,840
-0.02(-2.47%)
Feb 03, 2010
0.8200
0.8200
0.7910
0.8100
129,600
-0.01(-1.22%)
Feb 02, 2010
0.8100
0.8230
0.8070
0.8200
28,800
+0.02(+2.50%)
Feb 01, 2010
0.8200
0.8300
0.7900
0.8000
87,200
+0.00(+0.00%)
Jan 29, 2010
0.7900
0.9900
0.7900
0.8000
119,700
+0.02(+1.94%)
Jan 28, 2010
0.8000
0.8100
0.7798
0.7848
48,857
-0.03(-3.11%)
Jan 27, 2010
0.8000
0.8400
0.8000
0.8100
109,100
-0.02(-2.41%)
Jan 26, 2010
0.8600
0.8690
0.8300
0.8300
43,556
-0.04(-4.09%)
Jan 25, 2010
0.9000
0.9050
0.8654
0.8654
92,400
-0.04(-4.27%)
Jan 22, 2010
0.8900
0.9100
0.8900
0.9040
43,630
+0.03(+3.79%)
Jan 21, 2010
0.9300
0.9400
0.8700
0.8710
83,355
-0.06(-6.56%)
Jan 20, 2010
1.000
1.000
0.9205
0.9321
182,315
-0.06(-5.85%)
Jan 19, 2010
0.9300
0.9900
0.9252
0.9900
113,438
+0.05(+5.32%)
Jan 15, 2010
0.9200
0.9400
0.9400
0.9400
24,700
+0.01(+1.08%)
Jan 14, 2010
0.9200
0.9300
0.9100
0.9300
43,280
+0.02(+2.20%)
Jan 13, 2010
0.9300
0.9300
0.9100
0.9100
65,882
+0.00(+0.00%)
Jan 12, 2010
0.9200
0.9200
0.8843
0.9100
237,020
-0.01(-1.09%)
Jan 11, 2010
0.9200
0.9400
0.9200
0.9200
77,150
+0.00(+0.00%)
Jan 08, 2010
0.8858
0.9200
0.8700
0.9200
59,850
+0.01(+1.10%)
Jan 07, 2010
0.8900
0.9100
0.8755
0.9100
30,120
+0.01(+1.11%)
Jan 06, 2010
0.8900
0.9100
0.8801
0.9000
103,626
+0.04(+4.65%)
Jan 05, 2010
0.7800
0.8700
0.7800
0.8600
126,651
+0.07(+8.86%)
Jan 04, 2010
0.8000
0.8000
0.7800
0.7900
12,275
+0.02(+2.99%)
Dec 31, 2009
0.7600
0.7671
0.7671
0.7671
44,700
-0.00(-0.38%)
Dec 30, 2009
0.7605
0.7700
0.7600
0.7700
21,800
+0.02(+2.31%)
Dec 29, 2009
0.7600
0.7681
0.7526
0.7526
127,442
+0.00(+0.35%)
Dec 28, 2009
0.7600
0.7600
0.7500
0.7500
31,550
-0.01(-1.33%)
Dec 24, 2009
0.7800
0.7899
0.7584
0.7601
40,100
-0.01(-1.30%)
Dec 23, 2009
0.7500
0.7800
0.7500
0.7701
18,100
+0.02(+2.68%)
Dec 22, 2009
0.7599
0.7600
0.7500
0.7500
41,150
-0.01(-1.32%)
Dec 21, 2009
0.7500
0.7799
0.7500
0.7600
71,950
+0.01(+1.33%)
Dec 18, 2009
0.7600
0.7800
0.7500
0.7500
51,865
-0.01(-1.32%)
Dec 17, 2009
0.7800
0.7800
0.7600
0.7600
62,400
-0.03(-3.80%)
Dec 16, 2009
0.8000
0.8000
0.7700
0.7900
100,925
+0.01(+1.58%)
Dec 15, 2009
0.7911
0.7911
0.7700
0.7777
10,400
-0.02(-2.79%)
Dec 14, 2009
0.7800
0.8000
0.7790
0.8000
26,368
+0.03(+3.96%)
Dec 11, 2009
0.7783
0.7800
0.7686
0.7695
31,150
+0.01(+1.25%)
Dec 10, 2009
0.7900
0.8000
0.7600
0.7600
94,200
-0.02(-2.56%)
Dec 09, 2009
0.7800
0.7900
0.7800
0.7800
37,700
-0.01(-0.99%)
Dec 08, 2009
0.7900
0.7903
0.7819
0.7878
63,900
-0.01(-1.53%)
Dec 07, 2009
0.7900
0.8100
0.7810
0.8000
15,645
+0.01(+1.14%)
Dec 04, 2009
0.8000
0.8100
0.7900
0.7910
43,490
-0.01(-1.13%)
Dec 03, 2009
0.7900
0.8100
0.7800
0.8000
38,735
+0.00(+0.00%)
Dec 02, 2009
0.8200
0.8290
0.7800
0.8000
57,400
-0.03(-3.38%)
Dec 01, 2009
0.6100
0.8400
0.6100
0.8280
116,007
+0.03(+3.63%)
Nov 30, 2009
0.7800
0.8000
0.7711
0.7990
88,950
+0.02(+2.44%)
Nov 27, 2009
0.7600
0.7980
0.7411
0.7800
37,250
+0.01(+1.30%)
Nov 25, 2009
0.7500
0.7900
0.7500
0.7700
246,993
+0.00(+0.00%)
Nov 24, 2009
0.7700
0.7800
0.7500
0.7700
123,200
+0.01(+0.93%)
Nov 23, 2009
0.7700
0.7900
0.7400
0.7629
116,640
+0.00(+0.38%)
Nov 20, 2009
0.7512
0.7650
0.7500
0.7600
25,900
-0.01(-1.16%)
Nov 19, 2009
0.7600
0.7689
0.7500
0.7689
184,900
+0.00(+0.51%)
Nov 18, 2009
0.7890
0.7990
0.7650
0.7650
217,100
-0.03(-3.16%)
Nov 17, 2009
0.8000
0.8000
0.7717
0.7900
40,800
-0.02(-2.47%)
Nov 16, 2009
0.8200
0.8600
0.8099
0.8100
81,770
-0.00(-0.25%)
Nov 13, 2009
0.8000
0.8160
0.7810
0.8120
131,000
+0.02(+2.78%)
Nov 12, 2009
0.8100
0.8200
0.7900
0.7900
192,078
-0.03(-3.66%)
Nov 11, 2009
0.8400
0.8400
0.8000
0.8200
93,470
-0.02(-2.38%)
Nov 10, 2009
0.8700
0.8782
0.8400
0.8400
70,750
-0.03(-3.45%)
Nov 09, 2009
0.8800
0.8900
0.8600
0.8700
131,200
-0.00(-0.30%)
Nov 06, 2009
0.8400
0.8800
0.8300
0.8726
76,335
+0.02(+2.66%)
Nov 05, 2009
0.8450
0.8700
0.8450
0.8500
61,915
+0.01(+1.19%)
Nov 04, 2009
0.8400
0.8513
0.8300
0.8400
43,700
+0.01(+1.20%)
Nov 03, 2009
0.8110
0.8450
0.8108
0.8300
35,289
+0.02(+2.47%)
Nov 02, 2009
0.8100
0.8500
0.8100
0.8100
174,612
-0.03(-3.57%)
Oct 30, 2009
0.8400
0.8600
0.8100
0.8400
48,856
-0.00(-0.02%)
Oct 29, 2009
0.8300
0.8700
0.8300
0.8402
47,550
+0.01(+1.23%)
Oct 28, 2009
0.8800
0.8800
0.8200
0.8300
71,650
-0.05(-5.56%)
Oct 27, 2009
0.8895
0.8895
0.8692
0.8789
35,550
-0.01(-1.14%)
Oct 26, 2009
0.9500
0.9500
0.8700
0.8890
160,750
-0.05(-4.98%)
Oct 23, 2009
0.9459
0.9459
0.9356
0.9356
9,950
-0.02(-2.54%)
Oct 22, 2009
0.9800
0.9800
0.9600
0.9600
18,300
-0.02(-2.04%)
Oct 21, 2009
0.9800
0.9900
0.9622
0.9800
410,113
+0.00(+0.00%)
Oct 20, 2009
0.9500
0.9800
0.9400
0.9800
114,440
+0.05(+5.38%)
Oct 19, 2009
0.9300
0.9500
0.9289
0.9300
27,105
-0.01(-1.06%)
Oct 16, 2009
0.9500
0.9690
0.9313
0.9400
33,655
-0.01(-1.05%)
Oct 15, 2009
0.9799
0.9799
0.9500
0.9500
6,300
-0.04(-3.94%)
Oct 14, 2009
0.9900
1.000
0.9699
0.9890
129,930
+0.01(+0.92%)
Oct 13, 2009
0.9900
0.9900
0.9600
0.9800
131,937
+0.05(+5.38%)
Oct 12, 2009
0.9700
0.9800
0.9100
0.9300
37,196
-0.04(-4.12%)
Oct 09, 2009
1.000
1.000
0.9603
0.9700
47,330
-0.02(-2.02%)
Oct 08, 2009
0.9400
0.9900
0.9400
0.9900
228,574
+0.06(+6.45%)
Oct 07, 2009
0.8800
0.9300
0.8612
0.9300
103,700
+0.06(+6.90%)
Oct 06, 2009
0.8500
0.9000
0.8400
0.8700
101,000
+0.02(+2.35%)
Oct 05, 2009
0.7800
0.8500
0.7800
0.8500
19,900
+0.04(+4.94%)
Oct 02, 2009
0.8200
0.8300
0.7967
0.8100
137,940
-0.02(-2.41%)
Oct 01, 2009
0.8520
0.8600
0.8299
0.8300
102,544
-0.03(-3.49%)
Sep 30, 2009
0.8700
0.8790
0.8600
0.8600
24,675
+0.00(+0.02%)
Sep 29, 2009
0.8800
0.8800
0.8598
0.8598
69,800
-0.02(-2.30%)
Sep 28, 2009
0.8900
0.8900
0.8700
0.8800
70,094
+0.00(+0.00%)
Sep 25, 2009
0.8600
0.8950
0.8501
0.8800
768,039
+0.01(+1.15%)
Sep 24, 2009
0.8900
0.8900
0.8510
0.8700
121,780
-0.03(-3.33%)
Sep 23, 2009
0.8600
0.9090
0.8600
0.9000
115,230
+0.02(+2.27%)
Sep 22, 2009
0.8600
0.8989
0.8520
0.8800
32,834
+0.04(+4.76%)
Sep 21, 2009
0.8500
0.8590
0.8300
0.8400
56,090
-0.02(-2.33%)
Sep 18, 2009
0.8700
0.8750
0.8541
0.8600
107,694
-0.01(-1.15%)
Sep 17, 2009
0.9190
0.9480
0.8600
0.8700
255,165
+0.01(+1.15%)
Sep 16, 2009
0.8700
0.9200
0.8600
0.8601
220,500
-0.02(-2.26%)
Sep 15, 2009
0.8400
0.8800
0.8399
0.8800
122,400
+0.02(+2.44%)
Sep 14, 2009
0.8400
0.8590
0.8400
0.8590
15,673
-0.01(-1.26%)
Sep 11, 2009
0.8410
0.8700
0.8410
0.8700
103,950
+0.01(+1.16%)
Sep 10, 2009
0.9000
0.9000
0.8310
0.8600
144,925
+0.02(+2.38%)
Sep 09, 2009
0.8500
0.8600
0.8300
0.8400
27,800
-0.02(-2.20%)
Sep 08, 2009
0.8600
0.8690
0.8300
0.8589
84,070
-0.00(-0.13%)
Sep 04, 2009
0.8388
0.8600
0.8300
0.8600
134,430
+0.02(+2.63%)
Sep 03, 2009
0.8300
0.8500
0.8200
0.8380
43,200
+0.03(+3.46%)
Sep 02, 2009
0.8200
0.8500
0.8100
0.8100
181,498
-0.01(-1.22%)
Sep 01, 2009
0.8500
0.8500
0.8200
0.8200
36,275
-0.02(-2.38%)
Aug 31, 2009
0.8500
0.8500
0.8100
0.8400
102,343
+0.01(+1.20%)
Aug 28, 2009
0.8400
0.8404
0.8300
0.8300
20,500
-0.00(-0.48%)
Aug 27, 2009
0.8300
0.8500
0.8100
0.8340
45,438
+0.01(+1.21%)
Aug 26, 2009
0.8400
0.8489
0.8100
0.8240
108,580
-0.01(-0.72%)
Aug 25, 2009
0.8900
0.8900
0.8300
0.8300
83,621
-0.05(-5.51%)
Aug 24, 2009
0.8900
0.8901
0.8678
0.8784
54,892
-0.00(-0.18%)
Aug 21, 2009
0.8700
0.8890
0.8656
0.8800
118,700
+0.01(+1.15%)
Aug 20, 2009
0.8800
0.8800
0.8500
0.8700
119,930
+0.00(+0.00%)
Aug 19, 2009
0.8700
0.8700
0.8600
0.8700
32,150
+0.00(+0.00%)
Aug 18, 2009
0.8700
0.8890
0.8700
0.8700
22,800
+0.01(+1.16%)
Aug 17, 2009
0.9000
0.9000
0.8600
0.8600
215,083
-0.05(-5.49%)
Aug 14, 2009
0.9300
0.9300
0.9100
0.9100
106,600
-0.02(-2.15%)
Aug 13, 2009
0.9200
0.9399
0.9100
0.9300
44,300
+0.02(+2.20%)
Aug 12, 2009
0.9200
0.9900
0.8900
0.9100
574,279
-0.03(-3.18%)
Aug 11, 2009
0.9600
1.000
0.9200
0.9399
70,415
-0.04(-4.09%)
Aug 10, 2009
1.000
1.070
0.9621
0.9800
118,650
-0.03(-2.97%)
Aug 07, 2009
0.9400
1.050
0.8700
1.010
363,345
+0.04(+4.12%)
Aug 06, 2009
0.9400
0.9701
0.9311
0.9700
232,743
+0.04(+4.62%)
Aug 05, 2009
0.9499
0.9499
0.9250
0.9272
36,250
-0.00(-0.49%)
Aug 04, 2009
0.9300
0.9600
0.9300
0.9318
58,943
+0.00(+0.19%)
Aug 03, 2009
0.9300
0.9400
0.9300
0.9300
11,000
+0.01(+1.09%)
Jul 31, 2009
0.9200
0.9290
0.9182
0.9200
22,774
-0.01(-1.08%)
Jul 30, 2009
0.9200
0.9680
0.9200
0.9300
23,100
+0.02(+1.64%)
Jul 29, 2009
0.9200
0.9200
0.9100
0.9150
11,150
-0.01(-0.54%)
Jul 28, 2009
0.9500
0.9600
0.9200
0.9200
91,445
-0.05(-5.15%)
Jul 27, 2009
0.9216
0.9700
0.9212
0.9700
59,334
+0.03(+3.19%)
Jul 24, 2009
0.9500
0.9500
0.9200
0.9400
10,800
-0.01(-1.05%)
Jul 23, 2009
0.9200
0.9690
0.9200
0.9500
44,000
+0.04(+4.28%)
Jul 22, 2009
0.9500
0.9500
0.9110
0.9110
12,158
-0.06(-6.08%)
Jul 21, 2009
0.8600
0.9800
0.8600
0.9700
22,500
+0.02(+2.11%)
Jul 20, 2009
0.9500
0.9700
0.9500
0.9500
21,900
+0.00(+0.00%)
Jul 17, 2009
0.9400
0.9500
0.9200
0.9500
65,260
+0.01(+1.41%)
Jul 16, 2009
0.9400
0.9796
0.9127
0.9368
35,550
-0.00(-0.34%)
Jul 15, 2009
0.8800
0.9600
0.8800
0.9400
56,950
+0.04(+4.44%)
Jul 14, 2009
0.8500
0.9000
0.8465
0.9000
26,050
+0.06(+7.14%)
Jul 13, 2009
0.8300
0.8400
0.8265
0.8400
12,000
+0.00(+0.02%)
Jul 10, 2009
0.8200
0.8398
0.8197
0.8398
59,600
-0.00(-0.02%)
Jul 09, 2009
0.8100
0.8400
0.8000
0.8400
22,940
+0.04(+4.88%)
Jul 08, 2009
0.8100
0.8400
0.7990
0.8009
79,712
-0.03(-3.51%)
Jul 07, 2009
0.8200
0.8585
0.8168
0.8300
44,874
-0.01(-1.19%)
Jul 06, 2009
0.8000
0.8400
0.8000
0.8400
45,930
+0.02(+2.44%)
Jul 02, 2009
0.8100
0.8600
0.7900
0.8200
95,000
-0.05(-5.75%)
Jul 01, 2009
0.8000
0.8700
0.8000
0.8700
69,125
+0.08(+10.13%)
Jun 30, 2009
0.8000
0.8100
0.7500
0.7900
177,987
-0.02(-2.47%)
Jun 29, 2009
0.8100
0.8199
0.8000
0.8100
26,410
-0.01(-1.22%)
Jun 26, 2009
0.8400
0.8400
0.8100
0.8200
18,300
-0.02(-2.26%)
Jun 25, 2009
0.7999
0.8490
0.7900
0.8390
107,300
+0.07(+8.96%)
Jun 24, 2009
0.7600
0.7900
0.7600
0.7700
49,900
+0.02(+2.67%)
Jun 23, 2009
0.7200
0.7680
0.7099
0.7500
241,373
+0.02(+2.74%)
Jun 22, 2009
0.8000
0.8000
0.7300
0.7300
301,583
-0.08(-9.88%)
Jun 19, 2009
0.8100
0.8200
0.8100
0.8100
97,510
+0.01(+1.25%)
Jun 18, 2009
0.8400
0.8490
0.8000
0.8000
160,743
-0.03(-3.61%)
Jun 17, 2009
0.8700
0.8990
0.8252
0.8300
145,605
-0.06(-6.74%)
Jun 16, 2009
0.9500
0.9701
0.8800
0.8900
138,700
-0.04(-4.30%)
Jun 15, 2009
1.020
1.020
0.9300
0.9300
40,000
-0.06(-5.97%)
Jun 12, 2009
1.050
1.120
0.9400
0.9890
131,750
-0.01(-1.09%)
Jun 11, 2009
1.000
1.013
0.9700
0.9999
139,400
+0.03(+3.08%)
Jun 10, 2009
1.010
1.010
0.9700
0.9700
104,120
-0.04(-3.96%)
Jun 09, 2009
1.010
1.010
0.9800
1.010
156,300
+0.01(+1.00%)
Jun 08, 2009
1.020
1.020
0.9700
1.000
91,433
-0.02(-1.95%)
Jun 05, 2009
1.040
1.040
1.010
1.020
44,030
-0.03(-2.87%)
Jun 04, 2009
1.000
1.070
1.000
1.050
77,198
+0.01(+0.96%)
Jun 03, 2009
1.070
1.078
0.9950
1.040
57,201
-0.05(-4.59%)
Jun 02, 2009
1.150
1.150
1.080
1.090
63,710
+0.00(+0.00%)
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.