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 30, 2014
1.250
1.290
1.180
1.240
2,126,274
+0.00(+0.00%)
May 29, 2014
1.150
1.260
1.140
1.240
2,705,658
+0.12(+10.71%)
May 28, 2014
1.180
1.180
1.090
1.120
1,265,742
-0.05(-4.27%)
May 27, 2014
1.100
1.190
1.100
1.170
1,486,047
+0.10(+9.35%)
May 23, 2014
1.050
1.070
1.070
1.070
834,000
+0.03(+2.88%)
May 22, 2014
1.060
1.070
1.040
1.040
378,595
-0.03(-2.80%)
May 21, 2014
1.060
1.080
1.030
1.070
1,139,044
+0.00(+0.00%)
May 20, 2014
1.130
1.190
1.060
1.070
1,239,665
-0.12(-10.08%)
May 19, 2014
1.090
1.190
1.065
1.190
998,246
+0.10(+9.17%)
May 16, 2014
1.120
1.150
1.070
1.090
1,331,540
-0.02(-1.80%)
May 15, 2014
1.030
1.130
1.015
1.110
1,775,470
+0.10(+9.90%)
May 14, 2014
1.050
1.060
1.010
1.010
619,728
-0.03(-2.88%)
May 13, 2014
1.060
1.070
1.025
1.040
878,482
-0.02(-1.89%)
May 12, 2014
1.000
1.060
1.000
1.060
965,103
+0.06(+6.00%)
May 09, 2014
1.000
1.030
0.9956
1.000
807,509
-0.01(-0.99%)
May 08, 2014
1.030
1.060
1.000
1.010
1,251,680
-0.03(-2.88%)
May 07, 2014
1.130
1.130
1.030
1.040
1,469,271
-0.08(-7.14%)
May 06, 2014
1.110
1.130
1.110
1.120
864,848
+0.00(+0.00%)
May 05, 2014
1.130
1.140
1.110
1.120
805,750
-0.02(-1.75%)
May 02, 2014
1.150
1.165
1.110
1.140
935,824
-0.02(-1.72%)
May 01, 2014
1.210
1.210
1.130
1.160
1,069,505
-0.04(-3.33%)
Apr 30, 2014
1.170
1.240
1.160
1.200
1,302,742
+0.02(+1.69%)
Apr 29, 2014
1.230
1.250
1.180
1.180
810,103
-0.05(-4.07%)
Apr 28, 2014
1.290
1.290
1.200
1.230
1,457,851
-0.05(-3.91%)
Apr 25, 2014
1.330
1.330
1.270
1.280
831,520
-0.05(-3.76%)
Apr 24, 2014
1.370
1.390
1.320
1.330
527,851
-0.02(-1.48%)
Apr 23, 2014
1.370
1.380
1.310
1.350
652,164
-0.02(-1.46%)
Apr 22, 2014
1.390
1.415
1.360
1.370
500,512
-0.04(-2.84%)
Apr 21, 2014
1.360
1.410
1.342
1.410
766,412
+0.05(+3.68%)
Apr 17, 2014
1.350
1.360
1.360
1.360
541,800
+0.01(+0.74%)
Apr 16, 2014
1.350
1.370
1.310
1.350
801,166
+0.01(+0.75%)
Apr 15, 2014
1.420
1.420
1.290
1.340
1,241,136
-0.07(-4.96%)
Apr 14, 2014
1.420
1.440
1.390
1.410
542,234
+0.02(+1.44%)
Apr 11, 2014
1.480
1.500
1.380
1.390
1,569,554
-0.11(-7.33%)
Apr 10, 2014
1.580
1.590
1.470
1.500
877,828
-0.09(-5.66%)
Apr 09, 2014
1.500
1.620
1.470
1.590
1,040,385
+0.11(+7.43%)
Apr 08, 2014
1.460
1.500
1.440
1.480
619,683
+0.01(+0.68%)
Apr 07, 2014
1.560
1.580
1.410
1.470
1,643,568
-0.09(-5.77%)
Apr 04, 2014
1.640
1.640
1.550
1.560
868,326
-0.04(-2.50%)
Apr 03, 2014
1.660
1.660
1.560
1.600
471,592
-0.03(-1.84%)
Apr 02, 2014
1.670
1.680
1.610
1.630
504,944
-0.05(-2.98%)
Apr 01, 2014
1.560
1.690
1.540
1.680
1,151,118
+0.13(+8.39%)
Mar 31, 2014
1.530
1.570
1.520
1.550
790,937
+0.04(+2.65%)
Mar 28, 2014
1.540
1.620
1.510
1.510
538,535
-0.04(-2.58%)
Mar 27, 2014
1.490
1.600
1.480
1.550
1,257,988
+0.05(+3.33%)
Mar 26, 2014
1.600
1.630
1.500
1.500
1,403,673
-0.11(-6.83%)
Mar 25, 2014
1.620
1.640
1.600
1.610
596,060
+0.01(+0.63%)
Mar 24, 2014
1.700
1.700
1.600
1.600
1,139,223
-0.08(-4.76%)
Mar 21, 2014
1.680
1.720
1.670
1.680
1,254,463
+0.01(+0.60%)
Mar 20, 2014
1.700
1.740
1.650
1.670
843,733
-0.02(-1.18%)
Mar 19, 2014
1.770
1.770
1.690
1.690
883,140
-0.07(-3.98%)
Mar 18, 2014
1.700
1.760
1.670
1.760
972,171
+0.07(+4.14%)
Mar 17, 2014
1.700
1.710
1.660
1.690
1,242,838
-0.01(-0.59%)
Mar 14, 2014
1.760
1.770
1.650
1.700
680,109
-0.07(-3.95%)
Mar 13, 2014
1.800
1.800
1.710
1.770
1,723,625
+0.02(+1.14%)
Mar 12, 2014
1.665
1.790
1.560
1.750
1,659,404
+0.09(+5.42%)
Mar 11, 2014
1.740
1.743
1.645
1.660
1,789,290
-0.09(-5.14%)
Mar 10, 2014
1.810
1.810
1.710
1.750
1,022,178
-0.05(-2.78%)
Mar 07, 2014
1.870
1.880
1.760
1.800
1,932,376
-0.02(-1.10%)
Mar 06, 2014
1.960
1.980
1.810
1.820
1,875,793
-0.12(-6.19%)
Mar 05, 2014
1.940
1.990
1.870
1.940
2,589,310
+0.10(+5.43%)
Mar 04, 2014
1.720
1.900
1.720
1.840
2,949,225
+0.13(+7.60%)
Mar 03, 2014
1.710
1.770
1.680
1.710
634,439
-0.02(-1.16%)
Feb 28, 2014
1.760
1.760
1.680
1.730
1,527,995
-0.01(-0.57%)
Feb 27, 2014
1.710
1.750
1.650
1.740
1,114,436
+0.06(+3.57%)
Feb 26, 2014
1.720
1.850
1.620
1.680
3,305,656
-0.06(-3.45%)
Feb 25, 2014
1.500
1.780
1.480
1.740
5,079,279
+0.25(+16.78%)
Feb 24, 2014
1.410
1.510
1.410
1.490
3,294,709
+0.08(+5.67%)
Feb 21, 2014
1.390
1.430
1.370
1.410
947,885
+0.00(+0.00%)
Feb 20, 2014
1.370
1.410
1.360
1.410
714,607
+0.04(+2.92%)
Feb 19, 2014
1.440
1.440
1.370
1.370
754,078
-0.07(-4.86%)
Feb 18, 2014
1.420
1.440
1.390
1.440
1,482,780
+0.02(+1.41%)
Feb 14, 2014
1.440
1.420
1.420
1.420
544,700
-0.02(-1.39%)
Feb 13, 2014
1.400
1.440
1.390
1.440
1,174,958
+0.04(+2.86%)
Feb 12, 2014
1.390
1.410
1.370
1.400
651,666
+0.02(+1.45%)
Feb 11, 2014
1.400
1.400
1.370
1.380
321,297
-0.01(-0.72%)
Feb 10, 2014
1.390
1.400
1.340
1.390
777,831
+0.01(+0.72%)
Feb 07, 2014
1.340
1.390
1.310
1.380
618,097
+0.05(+3.76%)
Feb 06, 2014
1.310
1.330
1.260
1.330
535,948
+0.04(+3.10%)
Feb 05, 2014
1.340
1.350
1.270
1.290
692,390
-0.04(-3.01%)
Feb 04, 2014
1.270
1.340
1.270
1.330
626,002
+0.06(+4.72%)
Feb 03, 2014
1.310
1.350
1.220
1.270
1,667,892
-0.09(-6.62%)
Jan 31, 2014
1.380
1.410
1.350
1.360
687,542
-0.04(-2.86%)
Jan 30, 2014
1.370
1.410
1.350
1.400
828,493
+0.03(+2.19%)
Jan 29, 2014
1.370
1.390
1.360
1.370
732,135
+0.00(+0.00%)
Jan 28, 2014
1.340
1.380
1.320
1.370
569,296
+0.04(+3.01%)
Jan 27, 2014
1.390
1.400
1.330
1.330
1,022,701
-0.08(-5.67%)
Jan 24, 2014
1.440
1.450
1.370
1.410
1,003,427
-0.04(-2.76%)
Jan 23, 2014
1.470
1.490
1.430
1.450
950,706
-0.02(-1.36%)
Jan 22, 2014
1.460
1.490
1.440
1.470
1,460,789
+0.03(+2.08%)
Jan 21, 2014
1.450
1.470
1.390
1.440
1,810,505
+0.05(+3.60%)
Jan 17, 2014
1.390
1.390
1.390
1.390
641,900
+0.01(+0.72%)
Jan 16, 2014
1.370
1.420
1.360
1.380
842,771
+0.01(+0.73%)
Jan 15, 2014
1.320
1.370
1.280
1.370
1,407,002
+0.05(+3.79%)
Jan 14, 2014
1.310
1.350
1.280
1.320
671,170
+0.02(+1.54%)
Jan 13, 2014
1.320
1.370
1.280
1.300
959,007
-0.02(-1.52%)
Jan 10, 2014
1.290
1.340
1.280
1.320
623,857
+0.02(+1.54%)
Jan 09, 2014
1.340
1.350
1.290
1.300
843,137
-0.04(-2.99%)
Jan 08, 2014
1.400
1.400
1.300
1.340
925,806
-0.04(-2.90%)
Jan 07, 2014
1.410
1.440
1.370
1.380
841,963
-0.02(-1.43%)
Jan 06, 2014
1.470
1.470
1.390
1.400
1,153,063
-0.01(-0.71%)
Jan 03, 2014
1.390
1.430
1.390
1.410
784,882
+0.02(+1.44%)
Jan 02, 2014
1.420
1.450
1.350
1.390
1,228,776
+0.01(+0.72%)
Dec 31, 2013
1.450
1.380
1.380
1.380
2,625,900
-0.04(-2.82%)
Dec 30, 2013
1.270
1.430
1.270
1.420
2,561,230
+0.15(+11.81%)
Dec 27, 2013
1.330
1.330
1.250
1.270
1,608,159
-0.07(-5.22%)
Dec 26, 2013
1.160
1.370
1.160
1.340
2,564,331
+0.20(+17.54%)
Dec 24, 2013
1.140
1.160
1.120
1.140
258,797
+0.00(+0.00%)
Dec 23, 2013
1.160
1.160
1.120
1.140
697,353
+0.01(+0.88%)
Dec 20, 2013
1.140
1.150
1.110
1.130
1,071,299
+0.00(+0.00%)
Dec 19, 2013
1.200
1.210
1.120
1.130
1,552,951
-0.11(-8.87%)
Dec 18, 2013
1.170
1.260
1.150
1.240
1,420,826
+0.08(+6.90%)
Dec 17, 2013
1.160
1.180
1.150
1.160
299,451
+0.00(+0.00%)
Dec 16, 2013
1.150
1.160
1.140
1.160
331,470
+0.03(+2.65%)
Dec 13, 2013
1.160
1.160
1.130
1.130
558,814
-0.02(-1.74%)
Dec 12, 2013
1.140
1.150
1.140
1.150
167,424
+0.01(+0.88%)
Dec 11, 2013
1.170
1.170
1.140
1.140
432,874
+0.00(+0.00%)
Dec 10, 2013
1.160
1.160
1.140
1.140
177,600
-0.01(-0.87%)
Dec 09, 2013
1.170
1.170
1.130
1.150
645,273
-0.01(-0.86%)
Dec 06, 2013
1.180
1.180
1.150
1.160
436,628
+0.01(+0.87%)
Dec 05, 2013
1.150
1.150
1.130
1.150
821,243
+0.01(+0.88%)
Dec 04, 2013
1.120
1.150
1.100
1.140
886,996
+0.03(+2.70%)
Dec 03, 2013
1.130
1.150
1.100
1.110
558,008
-0.03(-2.63%)
Dec 02, 2013
1.170
1.170
1.130
1.140
525,434
-0.03(-2.56%)
Nov 29, 2013
1.180
1.180
1.140
1.170
107,858
+0.01(+0.86%)
Nov 27, 2013
1.150
1.180
1.110
1.160
477,355
+0.02(+1.75%)
Nov 26, 2013
1.180
1.200
1.110
1.140
576,911
-0.04(-3.39%)
Nov 25, 2013
1.150
1.200
1.130
1.180
551,667
+0.02(+1.72%)
Nov 22, 2013
1.150
1.160
1.100
1.160
388,019
+0.04(+3.57%)
Nov 21, 2013
1.090
1.120
1.080
1.120
214,983
+0.04(+3.70%)
Nov 20, 2013
1.090
1.120
1.070
1.080
356,305
-0.01(-0.92%)
Nov 19, 2013
1.110
1.140
1.090
1.090
225,267
-0.02(-1.80%)
Nov 18, 2013
1.150
1.160
1.110
1.110
438,066
-0.01(-0.89%)
Nov 15, 2013
1.100
1.130
1.080
1.120
657,765
+0.02(+1.82%)
Nov 14, 2013
1.110
1.130
1.100
1.100
278,495
-0.08(-6.78%)
Nov 12, 2013
1.180
1.190
1.160
1.180
155,732
+0.01(+0.85%)
Nov 11, 2013
1.160
1.180
1.160
1.170
126,716
+0.01(+0.86%)
Nov 08, 2013
1.120
1.170
1.110
1.160
206,448
+0.05(+4.50%)
Nov 07, 2013
1.190
1.190
1.110
1.110
325,014
-0.04(-3.48%)
Nov 06, 2013
1.220
1.230
1.150
1.150
561,303
-0.08(-6.50%)
Nov 05, 2013
1.210
1.270
1.190
1.230
932,503
+0.03(+2.50%)
Nov 04, 2013
1.150
1.200
1.130
1.200
1,136,551
+0.06(+5.26%)
Nov 01, 2013
1.050
1.140
1.030
1.140
828,509
+0.09(+8.57%)
Oct 31, 2013
1.060
1.090
1.040
1.050
289,610
+0.00(+0.00%)
Oct 30, 2013
1.130
1.150
1.040
1.050
485,675
-0.07(-6.25%)
Oct 29, 2013
1.140
1.180
1.100
1.120
320,428
-0.06(-5.08%)
Oct 28, 2013
1.200
1.200
1.140
1.180
334,978
+0.03(+2.61%)
Oct 25, 2013
1.160
1.175
1.130
1.150
389,267
+0.00(+0.00%)
Oct 24, 2013
1.080
1.160
1.080
1.150
728,870
+0.10(+9.52%)
Oct 23, 2013
1.070
1.070
1.030
1.050
226,102
-0.02(-1.87%)
Oct 22, 2013
1.010
1.080
1.010
1.070
339,340
+0.06(+5.94%)
Oct 21, 2013
1.040
1.040
1.010
1.010
222,330
-0.03(-2.88%)
Oct 18, 2013
1.050
1.050
1.020
1.040
244,270
+0.00(+0.00%)
Oct 17, 2013
1.020
1.040
1.000
1.040
414,538
+0.02(+1.96%)
Oct 16, 2013
1.010
1.030
1.000
1.020
299,298
-0.01(-0.97%)
Oct 15, 2013
1.040
1.080
1.030
1.030
207,955
-0.05(-4.63%)
Oct 14, 2013
1.000
1.080
1.000
1.080
299,716
+0.00(+0.00%)
Oct 11, 2013
1.030
1.080
1.030
1.080
201,730
+0.03(+2.86%)
Oct 10, 2013
1.050
1.050
1.020
1.050
173,879
+0.02(+1.94%)
Oct 09, 2013
1.020
1.040
1.010
1.030
171,219
+0.01(+0.98%)
Oct 08, 2013
1.060
1.060
1.020
1.020
263,382
-0.03(-2.86%)
Oct 07, 2013
1.100
1.100
1.050
1.050
284,791
-0.02(-1.87%)
Oct 04, 2013
1.080
1.080
1.060
1.070
118,775
+0.00(+0.00%)
Oct 03, 2013
1.100
1.100
1.070
1.070
195,155
-0.04(-3.60%)
Oct 02, 2013
1.130
1.130
1.090
1.110
199,178
-0.01(-0.89%)
Oct 01, 2013
1.130
1.150
1.070
1.120
239,722
+0.07(+6.67%)
Sep 27, 2013
1.080
1.160
1.040
1.050
909,778
-0.03(-2.78%)
Sep 26, 2013
1.070
1.090
1.050
1.080
252,841
+0.02(+1.89%)
Sep 25, 2013
1.000
1.060
1.000
1.060
226,254
+0.07(+7.03%)
Sep 24, 2013
1.030
1.040
0.9800
0.9904
318,208
-0.04(-3.84%)
Sep 23, 2013
1.030
1.050
1.000
1.030
209,506
-0.02(-1.90%)
Sep 20, 2013
1.070
1.070
1.020
1.050
321,103
+0.00(+0.00%)
Sep 19, 2013
1.050
1.050
1.010
1.050
343,769
+0.01(+0.96%)
Sep 18, 2013
0.9900
1.050
0.9900
1.040
270,841
+0.03(+2.97%)
Sep 17, 2013
0.9970
1.020
0.9728
1.010
444,407
+0.00(+0.00%)
Sep 16, 2013
1.010
1.040
0.9603
1.010
444,640
-0.01(-0.98%)
Sep 13, 2013
1.050
1.060
1.010
1.020
336,229
-0.02(-1.92%)
Sep 12, 2013
1.020
1.050
1.020
1.040
122,315
+0.01(+0.97%)
Sep 11, 2013
1.070
1.070
1.030
1.030
168,600
-0.04(-3.74%)
Sep 10, 2013
1.080
1.080
1.030
1.070
236,113
-0.02(-1.83%)
Sep 09, 2013
1.100
1.120
1.060
1.090
225,848
-0.02(-1.80%)
Sep 06, 2013
1.120
1.140
1.100
1.110
295,088
+0.00(+0.00%)
Sep 05, 2013
1.060
1.120
1.049
1.110
186,549
+0.06(+5.71%)
Sep 04, 2013
1.040
1.060
1.024
1.050
110,241
+0.02(+1.94%)
Sep 03, 2013
1.020
1.055
1.010
1.030
137,265
+0.00(+0.00%)
Aug 30, 2013
1.030
1.050
1.020
1.030
218,104
-0.02(-1.90%)
Aug 29, 2013
1.040
1.060
1.040
1.050
170,267
+0.01(+0.96%)
Aug 28, 2013
1.030
1.080
1.030
1.040
289,290
+0.00(+0.00%)
Aug 27, 2013
1.100
1.110
1.030
1.040
277,204
-0.05(-4.59%)
Aug 26, 2013
1.120
1.130
1.080
1.090
75,549
-0.03(-2.68%)
Aug 23, 2013
1.150
1.150
1.110
1.120
150,908
-0.02(-1.75%)
Aug 22, 2013
1.110
1.140
1.090
1.140
94,061
+0.03(+2.70%)
Aug 21, 2013
1.120
1.120
1.075
1.110
269,895
-0.02(-1.77%)
Aug 20, 2013
1.070
1.135
1.050
1.130
262,846
+0.06(+5.61%)
Aug 19, 2013
1.050
1.080
1.010
1.070
380,755
-0.01(-0.93%)
Aug 16, 2013
1.060
1.080
1.030
1.080
547,450
+0.02(+1.89%)
Aug 15, 2013
1.150
1.150
0.9200
1.060
2,421,066
-0.10(-8.62%)
Aug 14, 2013
1.160
1.170
1.130
1.160
554,100
-0.05(-4.13%)
Aug 13, 2013
1.190
1.220
1.170
1.210
272,753
+0.03(+2.54%)
Aug 12, 2013
1.190
1.200
1.170
1.180
438,507
-0.01(-0.84%)
Aug 09, 2013
1.160
1.200
1.150
1.190
239,556
+0.03(+2.59%)
Aug 08, 2013
1.120
1.170
1.120
1.160
401,789
+0.03(+2.65%)
Aug 07, 2013
1.130
1.150
1.130
1.130
313,801
-0.02(-1.74%)
Aug 06, 2013
1.160
1.200
1.150
1.150
442,038
-0.02(-1.71%)
Aug 05, 2013
1.220
1.260
1.150
1.170
774,026
-0.03(-2.50%)
Aug 02, 2013
1.150
1.200
1.150
1.200
314,915
+0.01(+0.84%)
Aug 01, 2013
1.170
1.210
1.150
1.190
556,044
+0.02(+1.71%)
Jul 31, 2013
1.250
1.280
1.170
1.170
1,029,043
-0.08(-6.40%)
Jul 30, 2013
1.300
1.310
1.210
1.250
799,635
-0.06(-4.58%)
Jul 29, 2013
1.340
1.389
1.300
1.310
1,196,008
+0.01(+0.77%)
Jul 26, 2013
1.250
1.350
1.220
1.300
741,055
+0.02(+1.56%)
Jul 25, 2013
1.270
1.280
1.220
1.280
491,986
+0.01(+0.79%)
Jul 24, 2013
1.320
1.320
1.250
1.270
347,081
-0.04(-3.05%)
Jul 23, 2013
1.310
1.330
1.280
1.310
890,683
-0.03(-2.24%)
Jul 22, 2013
1.170
1.340
1.170
1.340
1,381,413
+0.17(+14.53%)
Jul 19, 2013
1.080
1.170
1.080
1.170
569,447
+0.09(+8.33%)
Jul 18, 2013
1.120
1.120
1.050
1.080
590,289
-0.02(-1.82%)
Jul 17, 2013
1.130
1.150
1.090
1.100
182,620
-0.02(-1.79%)
Jul 16, 2013
1.150
1.170
1.100
1.120
346,467
-0.05(-4.27%)
Jul 15, 2013
1.130
1.170
1.080
1.170
482,294
+0.01(+0.86%)
Jul 12, 2013
1.220
1.250
1.150
1.160
740,889
-0.09(-7.20%)
Jul 11, 2013
1.280
1.280
1.230
1.250
545,641
-0.02(-1.57%)
Jul 10, 2013
1.280
1.280
1.240
1.270
378,545
-0.01(-0.78%)
Jul 09, 2013
1.280
1.290
1.260
1.280
392,169
-0.01(-0.78%)
Jul 08, 2013
1.260
1.290
1.250
1.290
679,252
+0.02(+1.57%)
Jul 05, 2013
1.270
1.300
1.240
1.270
603,376
-0.04(-3.05%)
Jul 03, 2013
1.260
1.310
1.260
1.310
424,142
+0.03(+2.34%)
Jul 02, 2013
1.300
1.300
1.235
1.280
836,341
-0.05(-3.76%)
Jul 01, 2013
1.270
1.350
1.250
1.330
1,006,478
-0.01(-0.75%)
Jun 28, 2013
1.280
1.340
1.250
1.340
10,350,454
+0.05(+3.88%)
Jun 27, 2013
1.250
1.290
1.250
1.290
1,072,372
+0.07(+5.74%)
Jun 26, 2013
1.280
1.300
1.220
1.220
860,754
-0.06(-4.69%)
Jun 25, 2013
1.200
1.300
1.170
1.280
981,825
+0.09(+7.56%)
Jun 24, 2013
1.130
1.190
1.110
1.190
817,971
+0.04(+3.48%)
Jun 21, 2013
1.110
1.150
1.100
1.150
279,368
+0.04(+3.60%)
Jun 20, 2013
1.110
1.170
1.090
1.110
927,166
-0.08(-6.72%)
Jun 19, 2013
1.160
1.200
1.160
1.190
539,043
-0.01(-0.83%)
Jun 18, 2013
1.160
1.220
1.140
1.200
898,517
+0.06(+5.26%)
Jun 17, 2013
1.070
1.220
1.060
1.140
1,752,001
+0.07(+6.54%)
Jun 14, 2013
1.060
1.080
1.050
1.070
245,026
+0.00(+0.00%)
Jun 13, 2013
1.070
1.080
1.020
1.070
284,013
-0.03(-2.73%)
Jun 12, 2013
1.030
1.100
1.000
1.100
358,640
+0.07(+6.80%)
Jun 11, 2013
1.030
1.050
1.000
1.030
450,829
-0.03(-2.83%)
Jun 10, 2013
1.100
1.100
1.040
1.060
392,194
-0.02(-1.90%)
Jun 07, 2013
1.110
1.110
1.050
1.081
202,317
-0.01(-0.87%)
Jun 06, 2013
1.110
1.140
1.030
1.090
442,183
-0.05(-4.80%)
Jun 05, 2013
1.170
1.180
1.080
1.145
814,041
-0.03(-2.97%)
Jun 04, 2013
1.160
1.190
1.110
1.180
619,080
+0.05(+4.42%)
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.