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
Medical Marijuana I
(OP:
MJNA
)
0.0019
UNCHANGED
Streaming Delayed Price
Updated: 9:37 AM EDT, Jun 3, 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
0.1700
0.1700
0.1500
0.1650
109,582
-0.01(-2.94%)
May 27, 2010
0.1800
0.1800
0.1500
0.1700
57,704
-0.01(-7.61%)
May 26, 2010
0.1950
0.1950
0.1600
0.1840
79,161
+0.01(+8.88%)
May 25, 2010
0.1800
0.1850
0.1650
0.1690
63,165
-0.00(-2.87%)
May 24, 2010
0.1700
0.1900
0.1600
0.1740
110,699
+0.01(+5.45%)
May 21, 2010
0.1650
0.1700
0.1650
0.1650
115,942
-0.01(-2.94%)
May 20, 2010
0.2000
0.2000
0.1600
0.1700
166,042
+0.00(+0.00%)
May 19, 2010
0.1700
0.2000
0.1700
0.1700
152,774
-0.01(-5.56%)
May 18, 2010
0.1650
0.1950
0.1650
0.1800
76,046
-0.00(-2.65%)
May 17, 2010
0.1700
0.2000
0.1700
0.1849
94,998
+0.01(+7.19%)
May 14, 2010
0.1700
0.1849
0.1700
0.1725
115,821
-0.01(-4.17%)
May 13, 2010
0.1800
0.1849
0.1700
0.1800
30,627
+0.00(+0.00%)
May 12, 2010
0.1800
0.1850
0.1700
0.1800
38,152
+0.00(+0.00%)
May 11, 2010
0.1700
0.1900
0.1700
0.1800
127,787
-0.00(-1.64%)
May 10, 2010
0.1800
0.1830
0.1745
0.1830
141,234
+0.00(+0.00%)
May 07, 2010
0.1800
0.1900
0.1600
0.1830
297,377
-0.00(-1.08%)
May 06, 2010
0.1980
0.1980
0.1800
0.1850
119,554
+0.01(+2.78%)
May 05, 2010
0.1810
0.1900
0.1800
0.1800
85,857
-0.02(-9.09%)
May 04, 2010
0.2000
0.2000
0.1810
0.1980
63,376
-0.00(-0.50%)
May 03, 2010
0.2000
0.2000
0.1800
0.1990
140,364
-0.00(-0.50%)
Apr 30, 2010
0.2000
0.2000
0.1800
0.2000
66,665
+0.01(+5.26%)
Apr 29, 2010
0.1999
0.2000
0.1800
0.1900
239,219
-0.01(-4.95%)
Apr 28, 2010
0.2000
0.2000
0.1800
0.1999
356,033
+0.00(+0.00%)
Apr 27, 2010
0.1700
0.2000
0.1700
0.1999
379,282
+0.03(+17.59%)
Apr 26, 2010
0.1700
0.1800
0.1600
0.1700
390,749
+0.00(+0.00%)
Apr 23, 2010
0.1550
0.1700
0.1500
0.1700
153,599
+0.02(+9.68%)
Apr 22, 2010
0.1600
0.1600
0.1500
0.1550
184,496
+0.00(+0.00%)
Apr 21, 2010
0.1700
0.1700
0.1400
0.1550
263,582
+0.01(+3.33%)
Apr 20, 2010
0.1500
0.1750
0.1400
0.1500
426,477
+0.00(+0.00%)
Apr 19, 2010
0.1400
0.1500
0.1300
0.1500
193,507
+0.00(+0.00%)
Apr 16, 2010
0.1300
0.1500
0.1300
0.1500
63,706
+0.01(+7.14%)
Apr 15, 2010
0.1400
0.1550
0.1300
0.1400
194,554
-0.01(-6.67%)
Apr 14, 2010
0.1300
0.1650
0.1300
0.1500
58,018
+0.01(+7.14%)
Apr 13, 2010
0.1550
0.1600
0.1300
0.1400
62,993
-0.02(-12.50%)
Apr 12, 2010
0.1600
0.1650
0.1300
0.1600
295,051
+0.02(+10.34%)
Apr 09, 2010
0.1500
0.1500
0.1300
0.1450
102,116
+0.00(+0.00%)
Apr 08, 2010
0.1400
0.1600
0.1400
0.1450
204,931
-0.01(-3.33%)
Apr 07, 2010
0.1600
0.1600
0.1300
0.1500
135,974
-0.01(-6.25%)
Apr 06, 2010
0.1650
0.1650
0.1400
0.1600
535,656
+0.00(+0.00%)
Apr 05, 2010
0.1750
0.1750
0.1000
0.1600
35,854
-0.01(-8.57%)
Apr 01, 2010
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
Mar 31, 2010
0.1700
0.1800
0.1600
0.1750
102,206
+0.01(+6.06%)
Mar 30, 2010
0.1700
0.1750
0.1500
0.1650
87,501
-0.01(-2.94%)
Mar 29, 2010
0.1750
0.1780
0.1700
0.1700
134,561
-0.01(-4.49%)
Mar 26, 2010
0.1800
0.1800
0.1600
0.1780
160,733
-0.00(-1.11%)
Mar 25, 2010
0.1700
0.1800
0.1600
0.1800
88,029
+0.00(+0.00%)
Mar 24, 2010
0.1750
0.1800
0.1700
0.1800
52,495
+0.00(+0.00%)
Mar 23, 2010
0.1850
0.2000
0.1700
0.1800
128,353
-0.01(-2.70%)
Mar 22, 2010
0.1800
0.1900
0.1700
0.1850
152,857
+0.01(+2.78%)
Mar 19, 2010
0.2000
0.2000
0.1700
0.1800
201,347
-0.01(-2.70%)
Mar 18, 2010
0.1850
0.1850
0.1800
0.1850
62,258
+0.00(+0.00%)
Mar 17, 2010
0.1900
0.2000
0.1800
0.1850
90,521
+0.00(+0.00%)
Mar 16, 2010
0.1850
0.1900
0.1800
0.1850
122,780
+0.00(+0.00%)
Mar 15, 2010
0.1840
0.1850
0.1800
0.1850
140,436
+0.01(+2.78%)
Mar 12, 2010
0.2000
0.2000
0.1800
0.1800
169,538
+0.00(+0.00%)
Mar 11, 2010
0.2000
0.2000
0.1800
0.1800
81,687
-0.02(-10.00%)
Mar 10, 2010
0.2050
0.2200
0.1900
0.2000
106,490
-0.01(-4.76%)
Mar 09, 2010
0.2300
0.2300
0.1850
0.2100
105,172
+0.02(+13.51%)
Mar 08, 2010
0.1850
0.2200
0.1850
0.1850
341,109
+0.01(+2.78%)
Mar 05, 2010
0.1800
0.1950
0.1800
0.1800
110,449
-0.01(-3.74%)
Mar 04, 2010
0.2500
0.2500
0.1800
0.1870
113,957
+0.00(+1.08%)
Mar 03, 2010
0.1800
0.2500
0.1700
0.1850
221,460
+0.01(+2.78%)
Mar 02, 2010
0.2100
0.2100
0.1800
0.1800
86,399
+0.00(+0.00%)
Mar 01, 2010
0.2000
0.2000
0.1800
0.1800
58,020
-0.02(-7.69%)
Feb 26, 2010
0.1800
0.1950
0.1800
0.1950
75,985
-0.01(-2.50%)
Feb 25, 2010
0.1900
0.2000
0.1800
0.2000
85,985
+0.01(+3.09%)
Feb 24, 2010
0.1900
0.1950
0.1800
0.1940
64,537
+0.00(+2.11%)
Feb 23, 2010
0.1800
0.2000
0.1800
0.1900
67,845
-0.01(-5.00%)
Feb 22, 2010
0.1900
0.2000
0.1800
0.2000
133,214
+0.02(+11.11%)
Feb 19, 2010
0.2000
0.2000
0.1800
0.1800
100,536
+0.00(+0.00%)
Feb 18, 2010
0.2000
0.2000
0.1800
0.1800
87,986
+0.00(+0.00%)
Feb 17, 2010
0.2200
0.2200
0.1800
0.1800
69,725
-0.02(-10.00%)
Feb 16, 2010
0.2100
0.2100
0.1800
0.2000
83,836
+0.02(+11.11%)
Feb 12, 2010
0.1800
0.1800
0.1800
0
-0.03(-14.29%)
Feb 11, 2010
0.2100
0.2100
0.1900
0.2100
107,929
+0.00(+0.00%)
Feb 10, 2010
0.2200
0.2200
0.1900
0.2100
138,971
-0.01(-4.55%)
Feb 09, 2010
0.2200
0.2200
0.1900
0.2200
126,235
+0.01(+5.77%)
Feb 08, 2010
0.2100
0.2100
0.1600
0.2080
188,013
+0.02(+9.47%)
Feb 05, 2010
0.2100
0.2100
0.1900
0.1900
117,000
+0.00(+0.00%)
Feb 04, 2010
0.2200
0.2200
0.1900
0.1900
106,883
-0.01(-5.00%)
Feb 03, 2010
0.2400
0.2400
0.1900
0.2000
213,365
+0.00(+0.00%)
Feb 02, 2010
0.2000
0.2300
0.2000
0.2000
338,997
-0.01(-4.76%)
Feb 01, 2010
0.1900
0.2500
0.1900
0.2100
146,820
-0.02(-8.70%)
Jan 29, 2010
0.2500
0.2500
0.1900
0.2300
59,931
+0.02(+9.52%)
Jan 28, 2010
0.2300
0.2300
0.1900
0.2100
151,169
-0.01(-4.55%)
Jan 27, 2010
0.2100
0.2400
0.2000
0.2200
154,570
-0.02(-8.33%)
Jan 26, 2010
0.2500
0.2500
0.1900
0.2400
76,170
+0.01(+4.35%)
Jan 25, 2010
0.2500
0.2500
0.2300
0.2300
153,548
-0.04(-14.81%)
Jan 22, 2010
0.2600
0.2700
0.2300
0.2700
126,745
+0.00(+0.00%)
Jan 21, 2010
0.2500
0.2700
0.2400
0.2700
121,115
+0.00(+0.00%)
Jan 20, 2010
0.2500
0.2700
0.2300
0.2700
214,564
+0.00(+0.00%)
Jan 19, 2010
0.3000
0.3000
0.2200
0.2700
414,203
+0.04(+14.89%)
Jan 15, 2010
0.2350
0.2350
0.2350
0
+0.01(+4.49%)
Jan 14, 2010
0.2300
0.2500
0.2200
0.2249
127,023
-0.01(-2.22%)
Jan 13, 2010
0.2400
0.2400
0.2100
0.2300
216,331
-0.01(-4.17%)
Jan 12, 2010
0.2300
0.2500
0.2100
0.2400
332,519
+0.01(+4.35%)
Jan 11, 2010
0.2500
0.2500
0.2100
0.2300
187,906
+0.00(+0.00%)
Jan 08, 2010
0.2400
0.2500
0.2100
0.2300
310,347
+0.01(+4.55%)
Jan 07, 2010
0.2400
0.2400
0.2100
0.2200
103,778
-0.02(-8.33%)
Jan 06, 2010
0.2400
0.2400
0.2050
0.2400
77,130
+0.00(+0.00%)
Jan 05, 2010
0.2500
0.2500
0.1700
0.2400
150,923
+0.03(+14.29%)
Jan 04, 2010
0.2500
0.2500
0.2000
0.2100
283,537
+0.00(+0.00%)
Dec 31, 2009
0.2100
0.2100
0.2100
0
+0.03(+16.67%)
Dec 30, 2009
0.1792
0.1800
0.1500
0.1800
219,305
+0.00(+0.39%)
Dec 29, 2009
0.2000
0.2000
0.1600
0.1793
76,561
+0.01(+5.53%)
Dec 28, 2009
0.1500
0.1900
0.1500
0.1699
107,998
+0.01(+6.19%)
Dec 24, 2009
0.1800
0.1900
0.1600
0.1600
29,899
-0.02(-11.11%)
Dec 23, 2009
0.1900
0.1900
0.1300
0.1800
34,428
+0.01(+6.19%)
Dec 22, 2009
0.1500
0.1700
0.1500
0.1695
139,721
+0.00(+2.79%)
Dec 21, 2009
0.1700
0.1700
0.1500
0.1649
119,470
-0.01(-3.00%)
Dec 18, 2009
0.1675
0.1800
0.1500
0.1700
81,950
-0.01(-5.56%)
Dec 17, 2009
0.1900
0.1900
0.1300
0.1800
181,258
+0.02(+12.50%)
Dec 16, 2009
0.1900
0.1900
0.1300
0.1600
63,328
-0.02(-11.11%)
Dec 15, 2009
0.1900
0.1900
0.1500
0.1800
51,222
+0.01(+5.88%)
Dec 14, 2009
0.1900
0.1900
0.1601
0.1700
107,348
+0.01(+6.25%)
Dec 11, 2009
0.1900
0.1900
0.1600
0.1600
93,541
-0.03(-15.79%)
Dec 10, 2009
0.2000
0.2000
0.1300
0.1900
60,503
+0.02(+8.63%)
Dec 09, 2009
0.1700
0.1850
0.1600
0.1749
203,510
-0.00(-2.56%)
Dec 08, 2009
0.1900
0.2000
0.1650
0.1795
358,255
-0.02(-10.25%)
Dec 07, 2009
0.2300
0.2300
0.1600
0.2000
523,840
-0.02(-9.09%)
Dec 04, 2009
0.1500
0.2300
0.1500
0.2200
61,842
-0.01(-4.35%)
Dec 03, 2009
0.2500
0.2500
0.1500
0.2300
221,847
-0.02(-8.00%)
Dec 02, 2009
0.2500
0.2500
0.2000
0.2500
44,551
+0.04(+18.48%)
Dec 01, 2009
0.2200
0.2200
0.2000
0.2110
67,979
-0.02(-8.26%)
Nov 30, 2009
0.2250
0.2500
0.2100
0.2300
267,176
-0.01(-4.17%)
Nov 27, 2009
0.2400
0.2400
0.2250
0.2400
36,955
+0.00(+0.00%)
Nov 25, 2009
0.2300
0.2400
0.2250
0.2400
32,995
+0.01(+4.35%)
Nov 24, 2009
0.2350
0.2400
0.2250
0.2300
158,760
+0.01(+2.22%)
Nov 23, 2009
0.2250
0.2400
0.2220
0.2250
55,917
+0.00(+0.00%)
Nov 20, 2009
0.2500
0.2500
0.2250
0.2250
84,385
-0.01(-6.25%)
Nov 19, 2009
0.2400
0.2400
0.2220
0.2400
42,238
+0.00(+0.00%)
Nov 18, 2009
0.2400
0.2400
0.2200
0.2400
238,055
+0.00(+0.00%)
Nov 17, 2009
0.2300
0.2500
0.2200
0.2400
145,326
-0.01(-4.00%)
Nov 16, 2009
0.2500
0.2600
0.2200
0.2500
355,279
-0.01(-3.85%)
Nov 13, 2009
0.2400
0.2600
0.2250
0.2600
112,394
+0.02(+8.33%)
Nov 12, 2009
0.2700
0.2700
0.2400
0.2400
179,088
-0.03(-11.11%)
Nov 11, 2009
0.2470
0.2700
0.2400
0.2700
189,454
+0.01(+3.85%)
Nov 10, 2009
0.2800
0.2800
0.2470
0.2600
48,652
-0.02(-7.14%)
Nov 09, 2009
0.2460
0.2800
0.2460
0.2800
284,349
+0.04(+15.46%)
Nov 06, 2009
0.2600
0.2600
0.2200
0.2425
122,592
-0.02(-6.73%)
Nov 05, 2009
0.2600
0.2600
0.2200
0.2600
198,334
+0.00(+0.00%)
Nov 04, 2009
0.2900
0.2900
0.2400
0.2600
463,915
-0.02(-7.14%)
Nov 03, 2009
0.2900
0.2900
0.2500
0.2800
60,967
-0.01(-3.45%)
Nov 02, 2009
0.2500
0.2900
0.2500
0.2900
133,312
+0.00(+0.00%)
Oct 30, 2009
0.2900
0.2900
0.2500
0.2900
173,430
+0.00(+0.00%)
Oct 29, 2009
0.2900
0.2900
0.2600
0.2900
105,981
+0.00(+0.00%)
Oct 28, 2009
0.2900
0.2900
0.2600
0.2900
125,664
+0.00(+0.00%)
Oct 27, 2009
0.2800
0.3000
0.2600
0.2900
181,220
+0.01(+3.57%)
Oct 26, 2009
0.3300
0.3300
0.2600
0.2800
238,843
-0.04(-12.50%)
Oct 23, 2009
0.3200
0.3200
0.3000
0.3200
176,501
-0.01(-3.03%)
Oct 22, 2009
0.3500
0.3500
0.2600
0.3300
245,228
-0.02(-5.71%)
Oct 21, 2009
0.3500
0.3500
0.2900
0.3500
502,210
+0.05(+16.67%)
Oct 20, 2009
0.3900
0.3900
0.3000
0.3000
885,657
-0.07(-18.92%)
Oct 19, 2009
0.2700
0.3800
0.2300
0.3700
1,307,079
+0.10(+37.04%)
Oct 16, 2009
0.2800
0.2800
0.2400
0.2700
38,599
+0.03(+12.50%)
Oct 15, 2009
0.2500
0.2700
0.2400
0.2400
19,226
-0.01(-4.00%)
Oct 14, 2009
0.2700
0.2700
0.2400
0.2500
88,820
-0.02(-7.41%)
Oct 13, 2009
0.2800
0.2800
0.2500
0.2700
78,857
-0.01(-3.57%)
Oct 12, 2009
0.2800
0.2800
0.2400
0.2800
26,938
+0.00(+0.00%)
Oct 09, 2009
0.2400
0.2800
0.2400
0.2800
48,791
+0.04(+16.67%)
Oct 08, 2009
0.2800
0.2800
0.2400
0.2400
79,356
+0.00(+0.00%)
Oct 07, 2009
0.2800
0.2800
0.2400
0.2400
144,450
-0.04(-14.29%)
Oct 06, 2009
0.2800
0.3000
0.2400
0.2800
88,953
+0.00(+0.00%)
Oct 05, 2009
0.2400
0.2800
0.2400
0.2800
27,250
+0.04(+16.67%)
Oct 02, 2009
0.2800
0.2800
0.2400
0.2400
118,275
+0.00(+0.00%)
Oct 01, 2009
0.2400
0.3000
0.2400
0.2400
33,765
-0.04(-14.29%)
Sep 30, 2009
0.2800
0.2800
0.2400
0.2800
88,934
+0.00(+0.00%)
Sep 29, 2009
0.2800
0.2800
0.2500
0.2800
40,170
+0.04(+16.67%)
Sep 28, 2009
0.2800
0.2800
0.2000
0.2400
70,239
-0.05(-17.24%)
Sep 25, 2009
0.2900
0.2900
0.2500
0.2900
56,680
+0.03(+11.54%)
Sep 24, 2009
0.2900
0.2900
0.2500
0.2600
134,674
+0.00(+0.00%)
Sep 23, 2009
0.2600
0.3100
0.2500
0.2600
162,126
-0.05(-16.13%)
Sep 22, 2009
0.2600
0.3200
0.2550
0.3100
431,983
-0.01(-3.13%)
Sep 21, 2009
0.3400
0.3400
0.2600
0.3200
252,728
-0.01(-3.03%)
Sep 18, 2009
0.3400
0.3400
0.2900
0.3300
111,182
-0.01(-2.94%)
Sep 17, 2009
0.3400
0.3500
0.2900
0.3400
195,859
+0.00(+0.00%)
Sep 16, 2009
0.3800
0.3800
0.2900
0.3400
31,550
-0.01(-2.86%)
Sep 15, 2009
0.3500
0.3500
0.3000
0.3500
146,748
-0.03(-7.89%)
Sep 14, 2009
0.3600
0.3800
0.3200
0.3800
31,147
+0.00(+0.00%)
Sep 11, 2009
0.3800
0.3800
0.3200
0.3800
120,575
-0.01(-2.56%)
Sep 10, 2009
0.3700
0.4100
0.3300
0.3900
110,690
+0.02(+5.41%)
Sep 09, 2009
0.3800
0.3800
0.3300
0.3700
72,485
+0.03(+8.82%)
Sep 08, 2009
0.3700
0.3700
0.3200
0.3400
361,605
-0.03(-8.11%)
Sep 04, 2009
0.3500
0.3700
0.3200
0.3700
55,522
+0.02(+5.71%)
Sep 03, 2009
0.3700
0.3700
0.3100
0.3500
23,630
-0.02(-5.41%)
Sep 02, 2009
0.3200
0.3700
0.3200
0.3700
48,370
+0.00(+0.00%)
Sep 01, 2009
0.3800
0.3800
0.3000
0.3700
137,400
-0.01(-2.63%)
Aug 31, 2009
0.3800
0.3900
0.3000
0.3800
78,688
+0.00(+0.00%)
Aug 28, 2009
0.3800
0.3800
0.3500
0.3800
37,517
+0.00(+0.00%)
Aug 27, 2009
0.4000
0.4000
0.3500
0.3800
37,401
-0.02(-5.00%)
Aug 26, 2009
0.4000
0.4000
0.3500
0.4000
54,037
+0.00(+0.00%)
Aug 25, 2009
0.4200
0.4200
0.3600
0.4000
83,045
+0.00(+0.00%)
Aug 24, 2009
0.4200
0.4200
0.3600
0.4000
54,059
-0.01(-2.44%)
Aug 21, 2009
0.4200
0.4200
0.3900
0.4100
125,621
+0.01(+2.50%)
Aug 20, 2009
0.3300
0.4000
0.3200
0.4000
117,920
+0.03(+8.11%)
Aug 19, 2009
0.4100
0.4200
0.3700
0.3700
145,651
-0.05(-11.90%)
Aug 18, 2009
0.4100
0.4200
0.3200
0.4200
270,100
+0.01(+2.44%)
Aug 17, 2009
0.3600
0.4100
0.3300
0.4100
460,406
+0.05(+13.89%)
Aug 14, 2009
0.3200
0.3700
0.3000
0.3600
167,567
+0.06(+20.00%)
Aug 13, 2009
0.3000
0.3000
0.2700
0.3000
111,852
+0.00(+0.00%)
Aug 12, 2009
0.3000
0.3000
0.2500
0.3000
153,197
+0.00(+0.00%)
Aug 11, 2009
0.3200
0.3200
0.2600
0.3000
45,021
+0.00(+0.00%)
Aug 10, 2009
0.3400
0.3400
0.2600
0.3000
72,626
+0.04(+15.38%)
Aug 07, 2009
0.2900
0.3000
0.2600
0.2600
141,732
-0.04(-13.33%)
Aug 06, 2009
0.3000
0.3000
0.2700
0.3000
41,065
+0.02(+7.14%)
Aug 05, 2009
0.2800
0.2800
0.2600
0.2800
61,234
+0.00(+0.00%)
Aug 04, 2009
0.2850
0.2850
0.2600
0.2800
86,542
-0.00(-1.75%)
Aug 03, 2009
0.3000
0.3000
0.2600
0.2850
99,411
-0.02(-5.00%)
Jul 31, 2009
0.2600
0.3200
0.2600
0.3000
82,958
-0.03(-9.09%)
Jul 30, 2009
0.3000
0.3500
0.2600
0.3300
192,710
-0.02(-5.71%)
Jul 29, 2009
0.3500
0.3500
0.3000
0.3500
191,816
+0.01(+2.94%)
Jul 28, 2009
0.3300
0.3400
0.3100
0.3400
786,325
+0.02(+6.25%)
Jul 27, 2009
0.2700
0.3500
0.2500
0.3200
474,371
+0.04(+14.29%)
Jul 24, 2009
0.2800
0.2800
0.2300
0.2800
50,015
+0.00(+0.00%)
Jul 23, 2009
0.2800
0.2900
0.2000
0.2800
60,472
-0.02(-6.67%)
Jul 22, 2009
0.3000
0.3000
0.2100
0.3000
195,536
+0.00(+0.00%)
Jul 21, 2009
0.2900
0.3000
0.2800
0.3000
184,955
+0.04(+15.38%)
Jul 20, 2009
0.3000
0.3000
0.2500
0.2600
330,302
-0.02(-7.14%)
Jul 17, 2009
0.3290
0.3290
0.2800
0.2800
83,758
-0.01(-3.45%)
Jul 16, 2009
0.2900
0.3300
0.2900
0.2900
25,477
-0.04(-12.12%)
Jul 15, 2009
0.3300
0.3400
0.2700
0.3300
127,617
+0.00(+0.00%)
Jul 14, 2009
0.3700
0.3700
0.2900
0.3300
120,903
+0.03(+10.00%)
Jul 13, 2009
0.3100
0.3400
0.3000
0.3000
24,805
-0.03(-8.54%)
Jul 10, 2009
0.3500
0.3500
0.3000
0.3280
51,748
-0.02(-6.29%)
Jul 09, 2009
0.3500
0.3500
0.3000
0.3500
42,962
+0.00(+0.00%)
Jul 08, 2009
0.3300
0.3500
0.3000
0.3500
92,005
+0.01(+2.94%)
Jul 07, 2009
0.4100
0.4100
0.3000
0.3400
74,610
-0.01(-2.86%)
Jul 06, 2009
0.3900
0.3900
0.3500
0.3500
63,323
-0.04(-10.26%)
Jul 02, 2009
0.3900
0.3900
0.3500
0.3900
27,223
+0.00(+0.00%)
Jul 01, 2009
0.3900
0.3900
0.3500
0.3900
45,210
+0.00(+0.00%)
Jun 30, 2009
0.4200
0.4200
0.3300
0.3900
87,820
-0.01(-2.50%)
Jun 29, 2009
0.4000
0.4000
0.3500
0.4000
33,160
+0.00(+0.00%)
Jun 26, 2009
0.4200
0.4200
0.3500
0.4000
14,183
-0.02(-4.76%)
Jun 25, 2009
0.4200
0.4200
0.3100
0.4200
51,657
+0.04(+10.53%)
Jun 24, 2009
0.4200
0.4200
0.3500
0.3800
30,149
+0.03(+8.57%)
Jun 23, 2009
0.3600
0.4000
0.3000
0.3500
45,469
-0.01(-2.78%)
Jun 22, 2009
0.3600
0.3700
0.3100
0.3600
32,063
+0.06(+20.00%)
Jun 19, 2009
0.3000
0.4000
0.3000
0.3000
20,870
+0.00(+0.00%)
Jun 18, 2009
0.3700
0.3700
0.3000
0.3000
47,320
-0.09(-23.08%)
Jun 17, 2009
0.3560
0.4100
0.3000
0.3900
135,123
-0.02(-4.88%)
Jun 16, 2009
0.3550
0.4200
0.3550
0.4100
19,815
+0.03(+7.89%)
Jun 15, 2009
0.4200
0.4200
0.3550
0.3800
42,791
-0.04(-9.52%)
Jun 12, 2009
0.4300
0.4300
0.3500
0.4200
26,569
-0.01(-2.33%)
Jun 11, 2009
0.4300
0.5000
0.4000
0.4300
86,314
+0.00(+0.00%)
Jun 10, 2009
0.4200
0.4400
0.4200
0.4300
48,284
+0.00(+0.00%)
Jun 09, 2009
0.4500
0.4600
0.4200
0.4300
72,802
-0.02(-4.44%)
Jun 08, 2009
0.4600
0.4800
0.4300
0.4500
70,427
-0.04(-8.16%)
Jun 05, 2009
0.5000
0.5000
0.4600
0.4900
39,034
-0.01(-2.00%)
Jun 04, 2009
0.5000
0.5000
0.4600
0.5000
19,952
+0.00(+0.00%)
Jun 03, 2009
0.5200
0.5200
0.4600
0.5000
69,722
-0.01(-1.96%)
Jun 02, 2009
0.5300
0.5300
0.4800
0.5100
27,379
-0.02(-3.77%)
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.