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
)
1.480
-0.030 (-1.99%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 31, 2016
0.4740
0.4799
0.4551
0.4684
348,083
+0.00(+0.80%)
May 27, 2016
0.4800
0.4647
0.4647
0.4647
41,700
-0.01(-1.94%)
May 26, 2016
0.4700
0.4900
0.4700
0.4739
72,256
-0.00(-0.69%)
May 25, 2016
0.4800
0.4930
0.4600
0.4772
74,639
+0.00(+0.23%)
May 24, 2016
0.4800
0.4902
0.4685
0.4761
277,913
+0.01(+1.30%)
May 23, 2016
0.4640
0.4790
0.4450
0.4700
280,587
+0.02(+4.42%)
May 20, 2016
0.4500
0.4751
0.4500
0.4501
82,669
-0.01(-2.70%)
May 19, 2016
0.4666
0.4750
0.4600
0.4626
106,588
-0.01(-1.09%)
May 18, 2016
0.4742
0.4819
0.4600
0.4677
337,829
-0.00(-0.51%)
May 17, 2016
0.4899
0.4971
0.4700
0.4701
362,012
-0.02(-3.57%)
May 16, 2016
0.4875
0.4998
0.4875
0.4875
96,546
+0.00(+0.00%)
May 13, 2016
0.4977
0.5000
0.4875
0.4875
72,752
+0.00(+0.00%)
May 12, 2016
0.4903
0.5000
0.4875
0.4875
149,286
-0.01(-2.44%)
May 11, 2016
0.4850
0.5000
0.4800
0.4997
76,114
+0.01(+2.50%)
May 10, 2016
0.5094
0.5094
0.4852
0.4875
219,210
-0.02(-3.37%)
May 09, 2016
0.5185
0.5185
0.5000
0.5045
143,078
-0.02(-2.89%)
May 06, 2016
0.5139
0.5195
0.5100
0.5195
99,840
+0.01(+1.09%)
May 05, 2016
0.5100
0.5155
0.5057
0.5139
46,083
+0.00(+0.51%)
May 04, 2016
0.5279
0.5298
0.5100
0.5113
90,397
-0.01(-1.86%)
May 03, 2016
0.5210
0.5384
0.5210
0.5210
47,052
-0.01(-2.60%)
May 02, 2016
0.5320
0.5479
0.5241
0.5349
131,140
+0.01(+1.87%)
Apr 29, 2016
0.5461
0.5464
0.5230
0.5251
91,941
-0.02(-4.53%)
Apr 28, 2016
0.5400
0.5500
0.5300
0.5500
135,929
+0.02(+3.46%)
Apr 27, 2016
0.5150
0.5400
0.5150
0.5316
171,400
+0.02(+3.22%)
Apr 26, 2016
0.5104
0.5170
0.5058
0.5150
133,183
-0.00(-0.14%)
Apr 25, 2016
0.5301
0.5429
0.5100
0.5157
87,209
-0.02(-3.61%)
Apr 22, 2016
0.5450
0.5500
0.5220
0.5350
321,720
+0.02(+3.22%)
Apr 21, 2016
0.5299
0.5299
0.5118
0.5183
61,782
+0.00(+0.06%)
Apr 20, 2016
0.5370
0.5551
0.5100
0.5180
256,478
-0.02(-3.56%)
Apr 19, 2016
0.5169
0.5500
0.5169
0.5371
233,750
+0.02(+3.25%)
Apr 18, 2016
0.5100
0.5259
0.5025
0.5202
66,934
+0.01(+1.40%)
Apr 15, 2016
0.5300
0.5450
0.5100
0.5130
263,505
-0.03(-5.04%)
Apr 14, 2016
0.5560
0.5560
0.5346
0.5402
124,573
-0.01(-1.06%)
Apr 13, 2016
0.5342
0.5488
0.5204
0.5460
292,976
+0.02(+3.02%)
Apr 12, 2016
0.5080
0.5300
0.5026
0.5300
294,503
+0.02(+4.33%)
Apr 11, 2016
0.5027
0.5080
0.5000
0.5080
174,375
+0.01(+1.60%)
Apr 08, 2016
0.4892
0.5080
0.4892
0.5000
123,962
+0.01(+2.12%)
Apr 07, 2016
0.4851
0.4950
0.4800
0.4896
282,475
-0.00(-0.39%)
Apr 06, 2016
0.4851
0.5000
0.4851
0.4915
265,267
+0.01(+1.32%)
Apr 05, 2016
0.4900
0.5000
0.4851
0.4851
177,069
-0.01(-2.98%)
Apr 04, 2016
0.5000
0.5090
0.4986
0.5000
204,909
-0.01(-1.75%)
Apr 01, 2016
0.5027
0.5200
0.5000
0.5089
185,331
+0.01(+1.21%)
Mar 31, 2016
0.5199
0.5299
0.5005
0.5028
347,091
-0.01(-1.41%)
Mar 30, 2016
0.5175
0.5190
0.5000
0.5100
68,591
+0.01(+2.00%)
Mar 29, 2016
0.5030
0.5213
0.4900
0.5000
111,565
-0.00(-0.60%)
Mar 28, 2016
0.5000
0.5100
0.5000
0.5030
22,380
+0.00(+0.56%)
Mar 24, 2016
0.5000
0.5002
0.5002
0.5002
90,000
-0.00(-0.95%)
Mar 23, 2016
0.5073
0.5196
0.5029
0.5050
115,345
-0.01(-2.02%)
Mar 22, 2016
0.5499
0.5499
0.5098
0.5154
416,986
-0.02(-4.54%)
Mar 21, 2016
0.5101
0.5500
0.5101
0.5399
159,149
+0.03(+5.86%)
Mar 18, 2016
0.5300
0.5421
0.5100
0.5100
581,294
-0.02(-3.77%)
Mar 17, 2016
0.5100
0.5338
0.5056
0.5300
1,067,395
+0.02(+3.92%)
Mar 16, 2016
0.5099
0.5100
0.4900
0.5100
221,940
+0.01(+2.57%)
Mar 15, 2016
0.5001
0.5102
0.4908
0.4972
149,697
-0.02(-3.46%)
Mar 14, 2016
0.5001
0.5150
0.4901
0.5150
152,832
+0.00(+0.00%)
Mar 11, 2016
0.5200
0.5210
0.4901
0.5150
243,108
+0.01(+0.98%)
Mar 10, 2016
0.5320
0.5399
0.4800
0.5100
414,588
-0.03(-4.67%)
Mar 09, 2016
0.5100
0.5350
0.5024
0.5350
123,392
+0.03(+5.11%)
Mar 08, 2016
0.5350
0.5484
0.5053
0.5090
314,052
-0.03(-5.74%)
Mar 07, 2016
0.5300
0.5400
0.5061
0.5400
415,750
+0.02(+3.85%)
Mar 04, 2016
0.5199
0.5249
0.4510
0.5200
1,120,462
+0.01(+2.56%)
Mar 03, 2016
0.5100
0.5150
0.5030
0.5070
358,365
+0.02(+3.24%)
Mar 02, 2016
0.5025
0.5080
0.4800
0.4911
469,994
+0.00(+0.02%)
Mar 01, 2016
0.4846
0.4990
0.4715
0.4910
271,114
+0.03(+5.66%)
Feb 29, 2016
0.4686
0.4831
0.4620
0.4647
216,899
+0.01(+2.13%)
Feb 26, 2016
0.4600
0.4829
0.4501
0.4550
583,757
-0.01(-1.09%)
Feb 25, 2016
0.5000
0.5000
0.4411
0.4600
603,536
-0.02(-4.66%)
Feb 24, 2016
0.4812
0.4949
0.4640
0.4825
661,181
-0.01(-2.53%)
Feb 23, 2016
0.5048
0.5110
0.4800
0.4950
300,923
-0.01(-1.00%)
Feb 22, 2016
0.4950
0.5116
0.4938
0.5000
251,304
-0.00(-0.50%)
Feb 19, 2016
0.5000
0.5025
0.4828
0.5025
171,815
+0.01(+1.56%)
Feb 18, 2016
0.4750
0.5084
0.4750
0.4948
181,650
-0.01(-1.69%)
Feb 17, 2016
0.4901
0.5100
0.4800
0.5033
271,790
+0.01(+1.68%)
Feb 16, 2016
0.4900
0.4950
0.4750
0.4950
421,397
+0.01(+3.02%)
Feb 12, 2016
0.4700
0.4805
0.4805
0.4805
160,500
+0.01(+1.20%)
Feb 11, 2016
0.4801
0.4802
0.4600
0.4748
274,391
-0.01(-2.32%)
Feb 10, 2016
0.4901
0.5000
0.4800
0.4861
354,837
-0.00(-0.82%)
Feb 09, 2016
0.5110
0.5200
0.4901
0.4901
401,113
-0.03(-5.77%)
Feb 08, 2016
0.5200
0.5300
0.5200
0.5201
210,762
-0.01(-2.79%)
Feb 05, 2016
0.5401
0.5495
0.5299
0.5350
119,007
-0.01(-2.19%)
Feb 04, 2016
0.5501
0.5672
0.5250
0.5470
286,336
-0.01(-2.32%)
Feb 03, 2016
0.5400
0.5680
0.5390
0.5600
231,208
+0.02(+3.70%)
Feb 02, 2016
0.5400
0.5495
0.5251
0.5400
200,006
-0.01(-1.37%)
Feb 01, 2016
0.5500
0.5500
0.5300
0.5475
235,311
+0.01(+2.80%)
Jan 29, 2016
0.5332
0.5500
0.5300
0.5326
183,589
-0.01(-1.06%)
Jan 28, 2016
0.5305
0.5460
0.5305
0.5383
513,954
-0.00(-0.68%)
Jan 27, 2016
0.5564
0.5646
0.5245
0.5420
1,184,423
-0.08(-12.58%)
Jan 26, 2016
0.6100
0.6400
0.6100
0.6200
395,419
+0.03(+5.08%)
Jan 25, 2016
0.6000
0.6225
0.5900
0.5900
116,790
-0.03(-5.51%)
Jan 22, 2016
0.6305
0.6305
0.6000
0.6244
200,290
+0.02(+3.98%)
Jan 21, 2016
0.5900
0.6230
0.5701
0.6005
95,864
+0.01(+2.06%)
Jan 20, 2016
0.5302
0.5895
0.5210
0.5884
199,223
+0.04(+7.88%)
Jan 19, 2016
0.5400
0.5501
0.5100
0.5454
311,360
-0.03(-4.53%)
Jan 15, 2016
0.5800
0.5713
0.5713
0.5713
137,800
-0.01(-0.92%)
Jan 14, 2016
0.6232
0.6232
0.5755
0.5766
141,735
-0.04(-6.24%)
Jan 13, 2016
0.6300
0.6400
0.5850
0.6150
362,723
-0.02(-3.62%)
Jan 12, 2016
0.6649
0.6650
0.6300
0.6381
227,474
-0.01(-1.83%)
Jan 11, 2016
0.6900
0.6990
0.6363
0.6500
447,587
-0.03(-3.70%)
Jan 08, 2016
0.6500
0.6879
0.6500
0.6750
526,910
+0.03(+3.85%)
Jan 07, 2016
0.6799
0.6799
0.6500
0.6500
303,301
-0.02(-2.99%)
Jan 06, 2016
0.6703
0.6900
0.6624
0.6700
441,309
+0.00(+0.30%)
Jan 05, 2016
0.6700
0.6751
0.6500
0.6680
78,519
-0.00(-0.30%)
Jan 04, 2016
0.6300
0.6700
0.6300
0.6700
164,320
+0.02(+3.08%)
Dec 31, 2015
0.6500
0.6500
0.6500
0.6500
218,100
+0.00(+0.00%)
Dec 30, 2015
0.6400
0.6500
0.6256
0.6500
210,179
+0.01(+1.56%)
Dec 29, 2015
0.6077
0.6500
0.6076
0.6400
400,430
+0.01(+1.59%)
Dec 28, 2015
0.6100
0.6735
0.6100
0.6300
265,760
+0.02(+3.48%)
Dec 24, 2015
0.5900
0.6088
0.6088
0.6088
97,100
+0.02(+4.07%)
Dec 23, 2015
0.6000
0.6094
0.5812
0.5850
300,472
-0.04(-6.40%)
Dec 22, 2015
0.6200
0.6491
0.6200
0.6250
380,652
+0.00(+0.03%)
Dec 21, 2015
0.5600
0.6400
0.5600
0.6248
215,734
+0.03(+4.85%)
Dec 18, 2015
0.6200
0.6328
0.5533
0.5959
2,389,087
-0.02(-3.11%)
Dec 17, 2015
0.6371
0.6372
0.6007
0.6150
568,460
-0.02(-2.38%)
Dec 16, 2015
0.6197
0.6500
0.6000
0.6300
385,240
+0.01(+1.66%)
Dec 15, 2015
0.5905
0.6200
0.5905
0.6197
310,060
+0.01(+1.09%)
Dec 14, 2015
0.5601
0.6200
0.5500
0.6130
475,423
+0.03(+4.77%)
Dec 11, 2015
0.5460
0.5900
0.5460
0.5851
125,528
-0.00(-0.81%)
Dec 10, 2015
0.5900
0.5900
0.5400
0.5899
257,205
+0.00(+0.79%)
Dec 09, 2015
0.5590
0.5862
0.5590
0.5853
174,712
+0.02(+2.68%)
Dec 08, 2015
0.4900
0.5700
0.4900
0.5700
898,990
+0.05(+9.62%)
Dec 07, 2015
0.5100
0.5368
0.5069
0.5200
457,811
-0.02(-3.58%)
Dec 04, 2015
0.5319
0.5633
0.5126
0.5393
303,872
-0.00(-0.11%)
Dec 03, 2015
0.5600
0.5798
0.5379
0.5399
248,968
-0.01(-1.84%)
Dec 02, 2015
0.5700
0.6160
0.5292
0.5500
613,594
-0.01(-2.65%)
Dec 01, 2015
0.5200
0.5700
0.5139
0.5650
727,240
+0.05(+8.67%)
Nov 30, 2015
0.5100
0.5200
0.4950
0.5199
226,484
+0.02(+3.46%)
Nov 27, 2015
0.4911
0.5057
0.4911
0.5025
82,513
+0.02(+4.47%)
Nov 25, 2015
0.4900
0.4810
0.4810
0.4810
146,800
-0.00(-0.60%)
Nov 24, 2015
0.4621
0.4900
0.4621
0.4839
220,956
+0.01(+1.90%)
Nov 23, 2015
0.4900
0.4900
0.4720
0.4749
102,722
-0.01(-1.06%)
Nov 20, 2015
0.4720
0.4890
0.4701
0.4800
198,880
-0.00(-0.23%)
Nov 19, 2015
0.4700
0.4850
0.4700
0.4811
118,144
+0.01(+1.95%)
Nov 18, 2015
0.4538
0.4897
0.4538
0.4719
270,680
+0.00(+0.19%)
Nov 17, 2015
0.4701
0.4925
0.4600
0.4710
245,854
-0.01(-1.44%)
Nov 16, 2015
0.4800
0.4800
0.4701
0.4779
102,777
-0.00(-0.44%)
Nov 13, 2015
0.4907
0.4907
0.4704
0.4800
380,330
-0.02(-4.00%)
Nov 12, 2015
0.5000
0.5100
0.4933
0.5000
469,442
-0.02(-3.85%)
Nov 11, 2015
0.5250
0.5394
0.5100
0.5200
162,793
-0.01(-0.95%)
Nov 10, 2015
0.5300
0.5375
0.5230
0.5250
222,823
-0.01(-1.02%)
Nov 09, 2015
0.5301
0.5379
0.5301
0.5304
106,639
-0.01(-1.50%)
Nov 06, 2015
0.5420
0.5454
0.5241
0.5385
197,966
-0.02(-3.36%)
Nov 05, 2015
0.5500
0.5572
0.5300
0.5572
233,286
+0.01(+1.13%)
Nov 04, 2015
0.5609
0.5640
0.5500
0.5510
87,561
-0.01(-2.04%)
Nov 03, 2015
0.5699
0.5749
0.5521
0.5625
244,284
+0.00(+0.36%)
Nov 02, 2015
0.5410
0.5699
0.5410
0.5605
121,932
+0.00(+0.09%)
Oct 30, 2015
0.5601
0.5668
0.5410
0.5600
257,825
-0.01(-1.75%)
Oct 29, 2015
0.5577
0.6000
0.5526
0.5700
140,419
+0.01(+2.13%)
Oct 28, 2015
0.5573
0.5800
0.5550
0.5581
140,570
+0.00(+0.56%)
Oct 27, 2015
0.5600
0.5772
0.5511
0.5550
103,677
-0.01(-2.63%)
Oct 26, 2015
0.5601
0.5800
0.5600
0.5700
120,064
-0.01(-1.67%)
Oct 23, 2015
0.5601
0.5797
0.5600
0.5797
341,934
+0.02(+3.15%)
Oct 22, 2015
0.5700
0.5800
0.5616
0.5620
204,855
-0.02(-3.10%)
Oct 21, 2015
0.5800
0.6095
0.5600
0.5800
77,607
-0.01(-2.50%)
Oct 20, 2015
0.5916
0.6100
0.5824
0.5949
47,465
-0.00(-0.22%)
Oct 19, 2015
0.6000
0.6196
0.5887
0.5962
157,225
-0.02(-3.06%)
Oct 16, 2015
0.6048
0.6224
0.5863
0.6150
185,244
-0.00(-0.77%)
Oct 15, 2015
0.6158
0.6300
0.6111
0.6198
53,273
+0.01(+1.59%)
Oct 14, 2015
0.6300
0.6300
0.6100
0.6101
102,810
-0.02(-2.85%)
Oct 13, 2015
0.6440
0.6497
0.6118
0.6280
149,506
-0.01(-1.88%)
Oct 12, 2015
0.6550
0.6600
0.6300
0.6400
50,500
-0.02(-3.03%)
Oct 09, 2015
0.6300
0.6600
0.6050
0.6600
206,175
+0.03(+4.76%)
Oct 08, 2015
0.6100
0.6800
0.6051
0.6300
163,626
+0.00(+0.00%)
Oct 07, 2015
0.6100
0.6463
0.6001
0.6300
153,870
+0.01(+2.21%)
Oct 06, 2015
0.6358
0.6358
0.6070
0.6164
175,777
-0.02(-2.97%)
Oct 05, 2015
0.5898
0.6374
0.5801
0.6353
196,121
+0.06(+9.52%)
Oct 02, 2015
0.5510
0.5856
0.5500
0.5801
165,805
+0.02(+2.82%)
Oct 01, 2015
0.5601
0.5835
0.5490
0.5642
181,311
-0.01(-1.02%)
Sep 30, 2015
0.5600
0.5700
0.5410
0.5700
239,344
+0.02(+3.64%)
Sep 29, 2015
0.5670
0.5844
0.5323
0.5500
327,183
-0.02(-3.93%)
Sep 28, 2015
0.6100
0.6100
0.5670
0.5725
150,822
-0.02(-2.97%)
Sep 25, 2015
0.5800
0.6100
0.5700
0.5900
193,598
+0.01(+1.72%)
Sep 24, 2015
0.5919
0.6026
0.5700
0.5800
160,482
+0.00(+0.35%)
Sep 23, 2015
0.5791
0.5900
0.5700
0.5780
134,208
-0.02(-3.67%)
Sep 22, 2015
0.5949
0.6000
0.5754
0.6000
202,738
+0.02(+3.27%)
Sep 21, 2015
0.6077
0.6077
0.5800
0.5810
203,850
-0.02(-3.17%)
Sep 18, 2015
0.5940
0.6313
0.5800
0.6000
192,678
-0.01(-1.66%)
Sep 17, 2015
0.6099
0.6221
0.5700
0.6101
282,152
+0.01(+1.68%)
Sep 16, 2015
0.6100
0.6227
0.6000
0.6000
203,366
-0.01(-1.64%)
Sep 15, 2015
0.6240
0.6300
0.6100
0.6100
110,603
-0.02(-3.17%)
Sep 14, 2015
0.6241
0.6433
0.6240
0.6300
56,473
-0.01(-0.79%)
Sep 11, 2015
0.6440
0.6650
0.6350
0.6350
97,694
-0.01(-1.85%)
Sep 10, 2015
0.6880
0.6880
0.6467
0.6470
41,101
-0.03(-4.99%)
Sep 09, 2015
0.6550
0.6900
0.6316
0.6810
235,580
+0.03(+4.13%)
Sep 08, 2015
0.6300
0.6691
0.6173
0.6540
264,040
+0.01(+1.40%)
Sep 04, 2015
0.6300
0.6450
0.6450
0.6450
133,600
+0.01(+1.49%)
Sep 03, 2015
0.6500
0.6500
0.6250
0.6355
77,476
-0.01(-2.23%)
Sep 02, 2015
0.6680
0.6748
0.6224
0.6500
120,708
-0.01(-1.52%)
Sep 01, 2015
0.6800
0.6800
0.6414
0.6600
82,182
-0.01(-1.83%)
Aug 31, 2015
0.6319
0.6726
0.6319
0.6723
215,350
+0.05(+7.90%)
Aug 28, 2015
0.6000
0.6389
0.5800
0.6231
187,647
+0.04(+7.43%)
Aug 27, 2015
0.5800
0.6050
0.5800
0.5800
170,964
+0.01(+1.75%)
Aug 26, 2015
0.5700
0.5986
0.5600
0.5700
203,907
+0.01(+1.79%)
Aug 25, 2015
0.6000
0.6000
0.5598
0.5600
222,492
-0.02(-4.01%)
Aug 24, 2015
0.5850
0.6000
0.5554
0.5834
359,907
-0.02(-3.73%)
Aug 21, 2015
0.6100
0.6297
0.5900
0.6060
282,313
-0.01(-2.26%)
Aug 20, 2015
0.6200
0.6519
0.6000
0.6200
180,950
+0.01(+1.64%)
Aug 19, 2015
0.6190
0.6230
0.6000
0.6100
257,261
+0.00(+0.02%)
Aug 18, 2015
0.6470
0.6470
0.6011
0.6099
251,197
-0.03(-4.70%)
Aug 17, 2015
0.6500
0.6505
0.6300
0.6400
128,566
-0.02(-3.03%)
Aug 14, 2015
0.6790
0.6799
0.6500
0.6600
254,397
-0.02(-2.94%)
Aug 13, 2015
0.7202
0.7202
0.6700
0.6800
286,867
-0.05(-6.85%)
Aug 12, 2015
0.7299
0.7300
0.6870
0.7300
336,514
+0.01(+1.39%)
Aug 11, 2015
0.7500
0.7639
0.7200
0.7200
217,503
-0.05(-6.04%)
Aug 10, 2015
0.7700
0.7700
0.7300
0.7663
268,625
+0.00(+0.25%)
Aug 07, 2015
0.7400
0.7700
0.7300
0.7644
322,337
+0.02(+3.30%)
Aug 06, 2015
0.7099
0.7400
0.6808
0.7400
350,638
+0.06(+8.82%)
Aug 05, 2015
0.6839
0.7500
0.6580
0.6800
362,199
+0.01(+1.34%)
Aug 04, 2015
0.6801
0.6940
0.6410
0.6710
259,926
-0.02(-2.68%)
Aug 03, 2015
0.6400
0.6999
0.6318
0.6895
472,121
+0.07(+10.85%)
Jul 31, 2015
0.6100
0.6377
0.5909
0.6220
275,503
+0.02(+3.84%)
Jul 30, 2015
0.6200
0.6200
0.5850
0.5990
197,483
-0.02(-3.39%)
Jul 29, 2015
0.5880
0.6390
0.5760
0.6200
240,957
+0.03(+5.08%)
Jul 28, 2015
0.6000
0.6096
0.5900
0.5900
466,732
-0.01(-1.99%)
Jul 27, 2015
0.6300
0.6300
0.6000
0.6020
295,718
-0.02(-3.85%)
Jul 24, 2015
0.6200
0.6400
0.6080
0.6261
284,589
-0.01(-1.40%)
Jul 23, 2015
0.6400
0.6500
0.6300
0.6350
183,867
-0.02(-2.31%)
Jul 22, 2015
0.6500
0.6524
0.6300
0.6500
41,492
+0.00(+0.00%)
Jul 21, 2015
0.6075
0.6689
0.6075
0.6500
268,567
+0.02(+2.77%)
Jul 20, 2015
0.6600
0.6698
0.6021
0.6325
644,659
-0.04(-5.60%)
Jul 17, 2015
0.6720
0.6800
0.6518
0.6700
459,929
-0.02(-2.19%)
Jul 16, 2015
0.6800
0.7000
0.6722
0.6850
179,313
+0.01(+0.74%)
Jul 15, 2015
0.6803
0.6898
0.6716
0.6800
190,846
-0.01(-1.45%)
Jul 14, 2015
0.6769
0.6936
0.6620
0.6900
690,902
+0.02(+2.99%)
Jul 13, 2015
0.7200
0.7235
0.6600
0.6700
503,787
-0.03(-4.29%)
Jul 10, 2015
0.7300
0.7300
0.6800
0.7000
397,638
-0.01(-1.96%)
Jul 09, 2015
0.6990
0.7390
0.6891
0.7140
358,650
+0.00(+0.56%)
Jul 08, 2015
0.7200
0.7500
0.6750
0.7100
812,108
-0.04(-5.33%)
Jul 07, 2015
0.8010
0.8150
0.7221
0.7500
596,078
-0.02(-2.60%)
Jul 06, 2015
0.7900
0.7900
0.7580
0.7700
187,172
-0.02(-2.53%)
Jul 02, 2015
0.7800
0.7900
0.7900
0.7900
505,000
-0.01(-0.85%)
Jul 01, 2015
0.7900
0.8089
0.7700
0.7968
207,082
+0.01(+0.86%)
Jun 30, 2015
0.8002
0.8200
0.7800
0.7900
294,923
-0.03(-3.66%)
Jun 29, 2015
0.7999
0.8275
0.7600
0.8200
583,680
+0.03(+3.80%)
Jun 26, 2015
0.8100
0.8199
0.7900
0.7900
753,900
-0.03(-3.66%)
Jun 25, 2015
0.8200
0.8200
0.8100
0.8200
174,880
+0.00(+0.00%)
Jun 24, 2015
0.8200
0.8400
0.8071
0.8200
391,712
-0.02(-2.38%)
Jun 23, 2015
0.8114
0.8400
0.8096
0.8400
731,146
+0.00(+0.25%)
Jun 22, 2015
0.8700
0.8700
0.8216
0.8379
674,101
-0.03(-3.69%)
Jun 19, 2015
0.8600
0.8840
0.8526
0.8700
408,616
+0.02(+2.35%)
Jun 18, 2015
0.8400
0.8553
0.8300
0.8500
183,838
+0.00(+0.00%)
Jun 17, 2015
0.8300
0.8500
0.8300
0.8500
99,661
+0.02(+2.41%)
Jun 16, 2015
0.8501
0.8569
0.8201
0.8300
360,929
-0.03(-3.49%)
Jun 15, 2015
0.8500
0.8800
0.8260
0.8600
194,149
+0.00(+0.00%)
Jun 12, 2015
0.8797
0.8815
0.8560
0.8600
339,775
-0.04(-4.32%)
Jun 11, 2015
0.8900
0.9055
0.8719
0.8988
109,713
-0.00(-0.09%)
Jun 10, 2015
0.8818
0.9087
0.8776
0.8996
174,812
+0.03(+3.13%)
Jun 09, 2015
0.9088
0.9100
0.8720
0.8723
114,364
-0.03(-3.08%)
Jun 08, 2015
0.9000
0.9100
0.8800
0.9000
277,678
-0.01(-1.09%)
Jun 05, 2015
0.9127
0.9127
0.8900
0.9099
168,834
-0.02(-1.63%)
Jun 04, 2015
0.8900
0.9250
0.8800
0.9250
548,793
+0.03(+3.34%)
Jun 03, 2015
0.9012
0.9209
0.8700
0.8951
245,247
-0.01(-1.27%)
Jun 02, 2015
0.9320
0.9320
0.9000
0.9066
137,125
-0.00(-0.13%)
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.