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
)
1.610
-0.100 (-5.85%)
Streaming Delayed Price
Updated: 11:52 AM EDT, Jun 4, 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 29, 2015
0.9110
0.9198
0.9000
0.9135
127,313
+0.00(+0.32%)
May 28, 2015
0.9020
0.9213
0.9020
0.9106
114,681
-0.01(-1.02%)
May 27, 2015
0.9366
0.9366
0.9200
0.9200
88,646
+0.01(+1.09%)
May 26, 2015
0.9300
0.9301
0.9100
0.9101
202,396
-0.02(-2.55%)
May 22, 2015
0.9300
0.9339
0.9339
0.9339
245,000
+0.00(+0.42%)
May 21, 2015
0.9460
0.9475
0.9212
0.9300
120,796
-0.01(-1.59%)
May 20, 2015
0.9464
0.9464
0.9200
0.9450
298,592
+0.00(+0.08%)
May 19, 2015
0.9401
0.9561
0.9389
0.9442
446,544
-0.02(-1.85%)
May 18, 2015
0.9700
0.9900
0.9600
0.9620
171,170
-0.01(-0.82%)
May 15, 2015
1.010
1.040
0.9600
0.9700
486,018
-0.07(-6.73%)
May 14, 2015
1.050
1.070
1.010
1.040
765,173
+0.01(+0.97%)
May 13, 2015
0.9800
1.030
0.9507
1.030
623,029
+0.06(+6.19%)
May 12, 2015
0.9288
0.9700
0.9200
0.9700
261,644
+0.04(+4.86%)
May 11, 2015
0.9200
0.9300
0.9200
0.9250
74,663
+0.00(+0.00%)
May 08, 2015
0.9300
0.9300
0.9042
0.9250
151,301
+0.01(+0.54%)
May 07, 2015
0.9500
0.9531
0.9000
0.9200
399,014
-0.02(-2.13%)
May 06, 2015
0.9300
0.9709
0.9260
0.9400
291,684
+0.01(+1.08%)
May 05, 2015
1.000
1.000
0.9300
0.9300
438,371
-0.07(-7.00%)
May 04, 2015
0.9305
1.000
0.9305
1.000
313,057
+0.06(+6.38%)
May 01, 2015
0.9600
0.9786
0.9322
0.9400
228,715
-0.02(-2.08%)
Apr 30, 2015
1.010
1.010
0.9500
0.9600
547,196
-0.04(-4.00%)
Apr 29, 2015
1.000
1.050
0.9900
1.000
401,038
+0.00(+0.20%)
Apr 28, 2015
1.000
1.050
0.9800
0.9980
662,176
+0.02(+1.66%)
Apr 27, 2015
1.050
1.050
0.9817
0.9817
441,075
-0.06(-5.61%)
Apr 24, 2015
1.020
1.065
1.010
1.040
714,038
+0.01(+0.97%)
Apr 23, 2015
1.040
1.050
1.000
1.030
1,189,224
+0.01(+0.98%)
Apr 22, 2015
0.9500
1.040
0.9215
1.020
1,332,299
+0.07(+7.37%)
Apr 21, 2015
0.9300
0.9500
0.9200
0.9500
364,406
+0.02(+1.93%)
Apr 20, 2015
0.9100
0.9400
0.8983
0.9320
386,103
+0.04(+4.72%)
Apr 17, 2015
0.9000
0.9100
0.8618
0.8900
161,955
-0.00(-0.55%)
Apr 16, 2015
0.8800
0.9008
0.8620
0.8949
103,028
-0.01(-0.57%)
Apr 15, 2015
0.8700
0.9210
0.8700
0.9000
310,335
+0.00(+0.00%)
Apr 14, 2015
0.8900
0.9100
0.8693
0.9000
210,381
+0.02(+2.27%)
Apr 13, 2015
0.8375
0.8968
0.8200
0.8800
515,825
+0.03(+3.14%)
Apr 10, 2015
0.8600
0.8783
0.8350
0.8532
350,268
-0.01(-1.12%)
Apr 09, 2015
0.9000
0.9000
0.8629
0.8629
194,002
-0.04(-4.12%)
Apr 08, 2015
0.8356
0.9300
0.8356
0.9000
350,353
-0.03(-3.23%)
Apr 07, 2015
0.9200
0.9430
0.9005
0.9300
300,891
+0.01(+1.31%)
Apr 06, 2015
0.9300
0.9684
0.9150
0.9180
156,970
-0.03(-3.37%)
Apr 02, 2015
0.9300
0.9500
0.9500
0.9500
105,900
+0.02(+2.15%)
Apr 01, 2015
0.9500
0.9500
0.9112
0.9300
214,669
-0.02(-2.11%)
Mar 31, 2015
0.9900
0.9900
0.9320
0.9500
558,197
-0.04(-4.04%)
Mar 30, 2015
1.000
1.000
0.9350
0.9900
221,832
-0.01(-1.00%)
Mar 27, 2015
1.030
1.030
0.9643
1.000
119,822
+0.00(+0.00%)
Mar 26, 2015
0.9999
1.030
0.9800
1.000
247,138
+0.03(+3.09%)
Mar 25, 2015
1.030
1.040
0.9700
0.9700
494,971
-0.04(-3.96%)
Mar 24, 2015
0.9797
1.020
0.9650
1.010
305,107
+0.04(+4.12%)
Mar 23, 2015
0.9500
0.9901
0.9498
0.9700
171,807
+0.02(+2.11%)
Mar 20, 2015
0.9798
0.9877
0.9500
0.9500
199,088
-0.02(-1.90%)
Mar 19, 2015
0.9301
0.9809
0.9300
0.9684
74,432
+0.01(+0.88%)
Mar 18, 2015
0.9400
0.9600
0.9400
0.9600
88,105
+0.01(+0.84%)
Mar 17, 2015
0.9800
0.9800
0.9300
0.9520
179,906
-0.03(-3.15%)
Mar 16, 2015
0.9500
0.9830
0.9100
0.9830
186,497
+0.05(+5.13%)
Mar 13, 2015
0.9500
0.9700
0.9200
0.9350
276,209
-0.02(-2.60%)
Mar 12, 2015
0.9800
0.9900
0.9545
0.9600
147,753
-0.01(-0.78%)
Mar 11, 2015
0.9800
1.000
0.9506
0.9675
185,593
+0.01(+0.78%)
Mar 10, 2015
1.020
1.030
0.9500
0.9600
703,373
-0.06(-5.88%)
Mar 09, 2015
1.060
1.060
1.020
1.020
352,205
+0.00(+0.00%)
Mar 06, 2015
1.070
1.070
0.9800
1.020
1,583,665
-0.03(-2.86%)
Mar 05, 2015
0.9400
1.080
0.9374
1.050
2,546,457
+0.11(+12.02%)
Mar 04, 2015
0.9200
0.9700
0.9200
0.9373
380,432
+0.02(+1.88%)
Mar 03, 2015
0.8800
0.9300
0.8800
0.9200
214,571
+0.04(+4.55%)
Mar 02, 2015
0.8800
0.9136
0.8800
0.8800
154,668
+0.00(+0.00%)
Feb 27, 2015
0.8900
0.9166
0.8800
0.8800
117,437
-0.00(-0.01%)
Feb 26, 2015
0.8850
0.9100
0.8800
0.8801
128,665
-0.02(-2.21%)
Feb 25, 2015
0.9100
0.9298
0.8970
0.9000
205,376
-0.01(-1.10%)
Feb 24, 2015
0.8900
0.9268
0.8900
0.9100
106,515
+0.00(+0.00%)
Feb 23, 2015
0.9300
0.9300
0.8800
0.9100
237,113
-0.02(-2.15%)
Feb 20, 2015
0.8900
0.9300
0.8900
0.9300
105,868
+0.03(+3.33%)
Feb 19, 2015
0.9101
0.9225
0.8900
0.9000
207,951
-0.04(-4.22%)
Feb 18, 2015
0.9400
0.9600
0.9156
0.9397
106,922
-0.00(-0.03%)
Feb 17, 2015
0.8600
0.9549
0.8600
0.9400
531,676
+0.05(+6.21%)
Feb 13, 2015
0.8700
0.8850
0.8850
0.8850
81,500
+0.01(+1.71%)
Feb 12, 2015
0.8800
0.8900
0.8600
0.8701
77,608
+0.01(+1.49%)
Feb 11, 2015
0.9000
0.9000
0.8520
0.8573
180,708
-0.04(-4.74%)
Feb 10, 2015
0.9100
0.9173
0.8862
0.9000
221,199
-0.02(-1.64%)
Feb 09, 2015
0.8600
0.9150
0.8600
0.9150
202,292
+0.03(+2.81%)
Feb 06, 2015
0.8600
0.9200
0.8500
0.8900
791,667
+0.04(+5.08%)
Feb 05, 2015
0.8085
0.8533
0.8085
0.8470
213,621
+0.05(+5.86%)
Feb 04, 2015
0.8001
0.8150
0.7815
0.8001
70,410
-0.02(-2.28%)
Feb 03, 2015
0.7950
0.8280
0.7782
0.8188
285,958
+0.02(+2.35%)
Feb 02, 2015
0.7810
0.8000
0.7600
0.8000
193,172
+0.04(+5.24%)
Jan 30, 2015
0.7750
0.7833
0.7513
0.7602
328,406
-0.04(-4.50%)
Jan 29, 2015
0.8100
0.8100
0.7664
0.7960
279,572
+0.01(+0.76%)
Jan 28, 2015
0.8000
0.8100
0.7800
0.7900
295,227
-0.01(-1.25%)
Jan 27, 2015
0.8000
0.8000
0.7875
0.8000
173,128
+0.00(+0.00%)
Jan 26, 2015
0.7701
0.8100
0.7701
0.8000
172,018
+0.02(+2.56%)
Jan 23, 2015
0.8099
0.8099
0.7671
0.7800
271,277
-0.02(-1.89%)
Jan 22, 2015
0.8100
0.8100
0.7950
0.7950
195,566
-0.02(-1.85%)
Jan 21, 2015
0.8199
0.8300
0.8000
0.8100
124,781
-0.01(-1.82%)
Jan 20, 2015
0.8100
0.8300
0.7910
0.8250
158,422
-0.01(-0.72%)
Jan 16, 2015
0.8100
0.8330
0.7901
0.8310
95,407
+0.03(+3.86%)
Jan 15, 2015
0.8300
0.8400
0.7800
0.8001
163,239
-0.03(-3.11%)
Jan 14, 2015
0.8200
0.8400
0.7775
0.8258
719,600
-0.01(-1.69%)
Jan 13, 2015
0.8500
0.8700
0.8300
0.8400
240,275
-0.01(-1.18%)
Jan 12, 2015
0.8500
0.8794
0.8500
0.8500
144,525
-0.01(-1.32%)
Jan 09, 2015
0.8600
0.8958
0.8542
0.8614
125,037
-0.02(-1.92%)
Jan 08, 2015
0.8631
0.8856
0.8598
0.8783
250,593
+0.02(+2.13%)
Jan 07, 2015
0.8500
0.8700
0.8400
0.8600
368,634
+0.01(+1.18%)
Jan 06, 2015
0.8500
0.8699
0.8500
0.8500
193,630
+0.00(+0.00%)
Jan 05, 2015
0.8700
0.8973
0.8500
0.8500
285,639
-0.00(-0.40%)
Jan 02, 2015
0.8700
0.8800
0.8500
0.8534
195,636
-0.02(-1.91%)
Dec 31, 2014
0.8800
0.8700
0.8700
0.8700
436,600
-0.01(-0.57%)
Dec 30, 2014
0.8999
0.8999
0.8562
0.8750
274,789
-0.02(-1.69%)
Dec 29, 2014
0.8800
0.9171
0.8629
0.8900
508,877
+0.00(+0.00%)
Dec 26, 2014
0.9400
0.9400
0.8876
0.8900
154,292
-0.04(-4.30%)
Dec 24, 2014
0.9100
0.9300
0.9300
0.9300
219,000
+0.02(+2.20%)
Dec 23, 2014
0.9100
0.9400
0.9000
0.9100
162,748
-0.01(-1.09%)
Dec 22, 2014
0.9500
0.9500
0.8900
0.9200
421,936
-0.04(-4.17%)
Dec 19, 2014
0.9000
0.9600
0.8810
0.9600
512,729
+0.07(+8.39%)
Dec 18, 2014
0.8900
0.9000
0.8500
0.8857
212,809
-0.00(-0.48%)
Dec 17, 2014
0.8500
0.9100
0.8308
0.8900
372,872
+0.06(+7.09%)
Dec 16, 2014
0.9000
0.9000
0.8308
0.8311
279,503
-0.04(-4.47%)
Dec 15, 2014
0.8800
0.8800
0.8500
0.8700
346,163
-0.02(-1.69%)
Dec 12, 2014
0.9099
0.9099
0.8683
0.8850
242,804
-0.02(-1.67%)
Dec 11, 2014
0.8650
0.9000
0.8600
0.9000
220,234
+0.02(+2.27%)
Dec 10, 2014
0.8813
0.9100
0.8600
0.8800
177,829
-0.01(-1.65%)
Dec 09, 2014
0.8600
0.9000
0.8600
0.8948
231,958
+0.02(+2.85%)
Dec 08, 2014
0.8900
0.8900
0.8620
0.8700
454,820
-0.05(-5.43%)
Dec 05, 2014
0.8900
0.9399
0.8800
0.9200
277,206
+0.01(+1.10%)
Dec 04, 2014
0.9400
0.9400
0.8800
0.9100
328,381
-0.02(-1.72%)
Dec 03, 2014
0.9200
0.9490
0.8900
0.9259
326,442
+0.05(+5.17%)
Dec 02, 2014
0.8400
0.9200
0.8200
0.8804
424,873
+0.05(+6.07%)
Dec 01, 2014
0.8400
0.8500
0.8000
0.8300
847,108
-0.02(-2.41%)
Nov 28, 2014
0.8700
0.8835
0.8264
0.8505
500,326
-0.05(-5.50%)
Nov 26, 2014
0.9200
0.9000
0.9000
0.9000
337,300
-0.02(-2.17%)
Nov 25, 2014
0.9000
0.9270
0.8900
0.9200
235,097
+0.03(+3.37%)
Nov 24, 2014
0.9497
0.9600
0.8801
0.8900
605,734
-0.07(-6.92%)
Nov 21, 2014
0.9400
0.9700
0.9300
0.9562
305,643
+0.02(+1.72%)
Nov 20, 2014
0.9500
0.9500
0.9200
0.9400
324,203
+0.00(+0.00%)
Nov 19, 2014
0.9700
1.010
0.9200
0.9400
561,819
-0.03(-2.59%)
Nov 18, 2014
0.9699
0.9800
0.9300
0.9650
636,252
+0.01(+0.52%)
Nov 17, 2014
0.9700
0.9900
0.9400
0.9600
560,402
+0.00(+0.00%)
Nov 14, 2014
0.9100
0.9800
0.9100
0.9600
747,660
+0.06(+6.67%)
Nov 13, 2014
0.9700
0.9951
0.9000
0.9000
777,787
-0.08(-8.47%)
Nov 12, 2014
1.000
1.020
0.9800
0.9833
476,156
-0.01(-1.16%)
Nov 11, 2014
1.020
1.060
0.9830
0.9948
1,066,453
-0.01(-0.52%)
Nov 10, 2014
1.000
1.070
0.9780
1.000
3,164,854
+0.07(+7.57%)
Nov 07, 2014
0.8189
0.9625
0.8189
0.9296
2,393,420
+0.13(+16.84%)
Nov 06, 2014
0.8001
0.8153
0.7500
0.7956
577,441
+0.00(+0.52%)
Nov 05, 2014
0.8300
0.8300
0.7814
0.7915
665,537
-0.02(-2.72%)
Nov 04, 2014
0.8155
0.8252
0.7818
0.8136
253,673
+0.01(+1.70%)
Nov 03, 2014
0.7997
0.8300
0.7909
0.8000
300,420
+0.00(+0.00%)
Oct 31, 2014
0.8009
0.8009
0.7725
0.8000
348,381
+0.00(+0.00%)
Oct 30, 2014
0.8299
0.8299
0.7900
0.8000
236,690
-0.01(-1.84%)
Oct 29, 2014
0.8175
0.8294
0.8012
0.8150
87,359
-0.00(-0.31%)
Oct 28, 2014
0.7800
0.8239
0.7800
0.8175
147,129
+0.03(+3.48%)
Oct 27, 2014
0.8027
0.8300
0.7804
0.7900
449,399
-0.04(-4.82%)
Oct 24, 2014
0.8399
0.8491
0.8300
0.8300
224,207
+0.00(+0.00%)
Oct 23, 2014
0.8301
0.8500
0.8158
0.8300
284,355
+0.00(+0.00%)
Oct 22, 2014
0.8500
0.8500
0.8200
0.8300
227,044
-0.02(-2.35%)
Oct 21, 2014
0.9000
0.9000
0.8200
0.8500
307,869
-0.05(-5.56%)
Oct 20, 2014
0.8799
0.9000
0.8201
0.9000
152,223
+0.03(+3.45%)
Oct 17, 2014
0.8565
0.9000
0.8565
0.8700
492,746
+0.02(+1.75%)
Oct 16, 2014
0.7500
0.8566
0.7436
0.8550
727,409
+0.11(+15.54%)
Oct 15, 2014
0.7700
0.8000
0.7305
0.7400
1,156,351
-0.04(-5.18%)
Oct 14, 2014
0.7900
0.8100
0.7764
0.7804
439,835
-0.01(-1.22%)
Oct 13, 2014
0.7800
0.8100
0.7755
0.7900
547,012
-0.00(-0.47%)
Oct 10, 2014
0.8100
0.8165
0.7896
0.7937
611,066
-0.02(-2.01%)
Oct 09, 2014
0.9000
0.9000
0.8089
0.8100
472,598
-0.07(-7.95%)
Oct 08, 2014
0.8399
0.8800
0.8289
0.8800
680,829
+0.05(+6.60%)
Oct 07, 2014
0.8400
0.8600
0.8000
0.8255
1,304,132
-0.01(-1.73%)
Oct 06, 2014
0.8900
0.8900
0.8300
0.8400
812,450
-0.05(-5.62%)
Oct 03, 2014
0.9100
0.9300
0.8900
0.8900
370,240
-0.01(-1.39%)
Oct 02, 2014
0.9499
0.9629
0.8225
0.9025
1,044,879
-0.04(-3.99%)
Oct 01, 2014
1.030
1.030
0.9302
0.9400
1,163,851
-0.08(-7.84%)
Sep 30, 2014
1.070
1.070
1.010
1.020
258,087
-0.04(-3.77%)
Sep 29, 2014
1.040
1.070
1.000
1.060
945,120
+0.04(+3.92%)
Sep 26, 2014
1.020
1.030
1.010
1.020
604,124
+0.01(+0.99%)
Sep 25, 2014
1.060
1.060
1.010
1.010
1,328,760
-0.05(-4.72%)
Sep 24, 2014
1.070
1.070
1.050
1.060
441,944
+0.00(+0.00%)
Sep 23, 2014
1.060
1.080
1.050
1.060
701,593
+0.00(+0.00%)
Sep 22, 2014
1.110
1.110
1.060
1.060
860,563
-0.05(-4.50%)
Sep 19, 2014
1.130
1.140
1.090
1.110
804,969
-0.01(-0.89%)
Sep 18, 2014
1.090
1.140
1.080
1.120
839,534
+0.04(+3.70%)
Sep 17, 2014
1.070
1.100
1.050
1.080
438,916
+0.01(+0.93%)
Sep 16, 2014
1.110
1.110
1.061
1.070
432,880
-0.03(-2.73%)
Sep 15, 2014
1.150
1.150
1.100
1.100
320,646
-0.04(-3.51%)
Sep 12, 2014
1.110
1.140
1.110
1.140
362,093
+0.03(+2.70%)
Sep 11, 2014
1.140
1.140
1.110
1.110
361,842
-0.02(-1.77%)
Sep 10, 2014
1.090
1.150
1.100
1.130
976,715
+0.03(+2.73%)
Sep 09, 2014
1.100
1.110
1.083
1.100
634,012
+0.00(+0.00%)
Sep 08, 2014
1.090
1.110
1.080
1.100
421,386
+0.01(+0.92%)
Sep 05, 2014
1.090
1.100
1.075
1.090
287,901
+0.00(+0.00%)
Sep 04, 2014
1.080
1.110
1.070
1.090
786,511
+0.02(+1.87%)
Sep 03, 2014
1.080
1.080
1.060
1.070
524,589
+0.00(+0.00%)
Sep 02, 2014
1.070
1.100
1.070
1.070
457,443
+0.00(+0.00%)
Aug 29, 2014
1.060
1.070
1.070
1.070
417,100
+0.01(+0.94%)
Aug 28, 2014
1.070
1.090
1.060
1.060
551,389
-0.03(-2.75%)
Aug 27, 2014
1.090
1.090
1.080
1.090
400,044
+0.02(+1.87%)
Aug 26, 2014
1.070
1.100
1.070
1.070
411,269
+0.00(+0.00%)
Aug 25, 2014
1.070
1.100
1.050
1.070
639,264
+0.00(+0.00%)
Aug 22, 2014
1.090
1.090
1.070
1.070
580,400
-0.01(-0.93%)
Aug 21, 2014
1.120
1.120
1.060
1.080
909,625
-0.03(-2.70%)
Aug 20, 2014
1.120
1.129
1.120
1.110
559,692
-0.01(-0.89%)
Aug 19, 2014
1.110
1.150
1.130
1.120
680,151
-0.01(-0.88%)
Aug 18, 2014
1.140
1.160
1.130
1.130
652,767
-0.01(-0.88%)
Aug 15, 2014
1.150
1.150
1.120
1.140
389,733
+0.00(+0.00%)
Aug 14, 2014
1.140
1.180
1.140
1.140
1,182,421
+0.00(+0.00%)
Aug 13, 2014
1.120
1.140
1.100
1.140
435,302
+0.03(+2.70%)
Aug 12, 2014
1.120
1.130
1.110
1.110
224,915
-0.02(-1.77%)
Aug 11, 2014
1.110
1.130
1.100
1.130
349,125
+0.02(+1.80%)
Aug 08, 2014
1.090
1.100
1.060
1.110
427,678
+0.04(+3.74%)
Aug 07, 2014
1.080
1.090
1.060
1.070
410,796
+0.00(+0.00%)
Aug 06, 2014
1.090
1.090
1.060
1.070
825,860
-0.03(-2.73%)
Aug 05, 2014
1.100
1.120
1.080
1.100
479,722
+0.00(+0.00%)
Aug 04, 2014
1.110
1.130
1.100
1.100
455,499
-0.01(-0.90%)
Aug 01, 2014
1.110
1.160
1.100
1.110
1,047,450
+0.01(+0.91%)
Jul 31, 2014
1.140
1.150
1.100
1.100
581,679
-0.06(-5.17%)
Jul 30, 2014
1.150
1.170
1.130
1.160
326,564
+0.01(+0.87%)
Jul 29, 2014
1.170
1.190
1.150
1.150
735,949
-0.02(-1.71%)
Jul 28, 2014
1.180
1.180
1.140
1.170
763,014
-0.01(-0.85%)
Jul 25, 2014
1.130
1.180
1.110
1.180
605,113
+0.05(+4.42%)
Jul 24, 2014
1.140
1.150
1.110
1.130
1,009,224
-0.01(-0.88%)
Jul 23, 2014
1.180
1.180
1.140
1.140
556,441
-0.03(-2.56%)
Jul 22, 2014
1.150
1.190
1.130
1.170
1,021,062
+0.03(+2.63%)
Jul 21, 2014
1.180
1.180
1.120
1.140
679,274
-0.02(-1.72%)
Jul 18, 2014
1.170
1.190
1.150
1.160
474,918
+0.01(+0.87%)
Jul 17, 2014
1.180
1.190
1.140
1.150
966,288
-0.02(-1.71%)
Jul 16, 2014
1.170
1.190
1.150
1.170
813,712
+0.04(+3.54%)
Jul 15, 2014
1.150
1.160
1.130
1.130
619,817
-0.01(-0.88%)
Jul 14, 2014
1.150
1.169
1.140
1.140
618,012
+0.01(+0.88%)
Jul 11, 2014
1.140
1.150
1.130
1.130
573,202
-0.01(-0.88%)
Jul 10, 2014
1.120
1.140
1.100
1.140
1,253,547
+0.00(+0.00%)
Jul 09, 2014
1.180
1.200
1.120
1.140
1,023,705
-0.04(-3.39%)
Jul 08, 2014
1.200
1.240
1.160
1.180
1,355,967
-0.02(-1.67%)
Jul 07, 2014
1.290
1.290
1.200
1.200
1,128,574
-0.07(-5.51%)
Jul 03, 2014
1.290
1.270
1.270
1.270
1,423,200
+0.00(+0.00%)
Jul 02, 2014
1.190
1.370
1.180
1.270
6,399,520
+0.07(+5.83%)
Jul 01, 2014
1.140
1.200
1.140
1.200
2,662,214
+0.06(+5.26%)
Jun 30, 2014
1.110
1.150
1.070
1.140
1,621,531
+0.06(+5.56%)
Jun 27, 2014
1.060
1.080
1.010
1.080
10,368,149
+0.02(+1.89%)
Jun 26, 2014
1.070
1.080
1.050
1.060
921,855
-0.02(-1.85%)
Jun 25, 2014
1.100
1.110
1.070
1.080
1,187,796
-0.02(-1.82%)
Jun 24, 2014
1.150
1.150
1.100
1.100
1,154,555
-0.04(-3.51%)
Jun 23, 2014
1.140
1.170
1.120
1.140
1,285,685
+0.02(+1.79%)
Jun 20, 2014
1.140
1.140
1.120
1.120
995,392
+0.01(+0.90%)
Jun 19, 2014
1.150
1.150
1.100
1.110
1,123,443
-0.03(-2.63%)
Jun 18, 2014
1.130
1.140
1.110
1.140
777,527
+0.00(+0.00%)
Jun 17, 2014
1.130
1.160
1.120
1.140
1,102,036
+0.00(+0.00%)
Jun 16, 2014
1.170
1.175
1.130
1.140
894,052
-0.03(-2.56%)
Jun 13, 2014
1.150
1.180
1.140
1.170
858,129
+0.03(+2.63%)
Jun 12, 2014
1.130
1.170
1.130
1.140
1,037,279
+0.01(+0.88%)
Jun 11, 2014
1.120
1.140
1.120
1.130
509,604
+0.01(+0.89%)
Jun 10, 2014
1.120
1.150
1.120
1.120
690,865
-0.02(-1.75%)
Jun 06, 2014
1.130
1.140
1.100
1.140
707,273
+0.02(+1.79%)
Jun 05, 2014
1.180
1.200
1.110
1.120
1,379,125
-0.04(-3.45%)
Jun 04, 2014
1.160
1.200
1.150
1.160
1,153,944
+0.00(+0.00%)
Jun 03, 2014
1.230
1.250
1.150
1.160
1,666,686
-0.05(-4.13%)
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.