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: 3:58 PM EDT, May 31, 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, 2012
0.0495
0.0495
0.0400
0.0400
5,091,831
-0.01(-15.07%)
May 30, 2012
0.0540
0.0550
0.0471
0.0471
19,150,236
-0.01(-12.78%)
May 29, 2012
0.0590
0.0620
0.0520
0.0540
2,346,316
-0.00(-5.26%)
May 25, 2012
0.0610
0.0610
0.0550
0.0570
2,143,348
-0.00(-6.56%)
May 24, 2012
0.0630
0.0650
0.0600
0.0610
3,935,456
+0.00(+1.67%)
May 23, 2012
0.0592
0.0640
0.0590
0.0600
2,816,546
+0.00(+1.87%)
May 22, 2012
0.0550
0.0595
0.0510
0.0589
2,809,964
+0.00(+9.28%)
May 21, 2012
0.0500
0.0540
0.0470
0.0539
1,927,315
+0.00(+10.00%)
May 18, 2012
0.0500
0.0510
0.0460
0.0490
1,986,697
+0.00(+2.08%)
May 17, 2012
0.0570
0.0570
0.0470
0.0480
2,585,489
-0.01(-11.11%)
May 16, 2012
0.0535
0.0600
0.0500
0.0540
6,550,683
+0.01(+20.81%)
May 15, 2012
0.0400
0.0470
0.0380
0.0447
3,514,302
+0.01(+19.20%)
May 14, 2012
0.0410
0.0410
0.0375
0.0375
943,099
-0.01(-12.79%)
May 11, 2012
0.0386
0.0430
0.0360
0.0430
1,508,904
+0.00(+13.16%)
May 10, 2012
0.0390
0.0420
0.0380
0.0380
747,219
-0.00(-4.76%)
May 09, 2012
0.0420
0.0420
0.0381
0.0399
1,010,157
+0.00(+0.50%)
May 08, 2012
0.0390
0.0410
0.0360
0.0397
1,413,675
+0.00(+7.30%)
May 07, 2012
0.0350
0.0400
0.0350
0.0370
962,255
+0.00(+1.93%)
May 04, 2012
0.0400
0.0400
0.0350
0.0363
1,010,538
-0.00(-4.47%)
May 03, 2012
0.0365
0.0380
0.0340
0.0380
1,301,302
+0.00(+4.11%)
May 02, 2012
0.0400
0.0400
0.0330
0.0365
1,706,436
+0.00(+7.35%)
May 01, 2012
0.0350
0.0380
0.0336
0.0340
3,474,241
-0.00(-2.86%)
Apr 30, 2012
0.0479
0.0479
0.0321
0.0350
5,542,049
-0.01(-16.67%)
Apr 27, 2012
0.0479
0.0479
0.0385
0.0420
4,814,729
-0.01(-12.32%)
Apr 26, 2012
0.0490
0.0500
0.0450
0.0479
1,789,345
-0.00(-4.20%)
Apr 25, 2012
0.0515
0.0515
0.0460
0.0500
1,337,181
+0.00(+1.01%)
Apr 24, 2012
0.0485
0.0520
0.0485
0.0495
1,592,931
+0.00(+1.02%)
Apr 23, 2012
0.0530
0.0530
0.0480
0.0490
1,624,974
-0.00(-4.85%)
Apr 20, 2012
0.0530
0.0569
0.0500
0.0515
1,279,389
+0.00(+0.00%)
Apr 19, 2012
0.0565
0.0590
0.0515
0.0515
2,222,359
-0.00(-8.36%)
Apr 18, 2012
0.0545
0.0570
0.0530
0.0562
642,941
+0.00(+4.07%)
Apr 17, 2012
0.0570
0.0590
0.0540
0.0540
3,021,352
-0.00(-5.76%)
Apr 16, 2012
0.0590
0.0590
0.0550
0.0573
746,821
+0.00(+6.11%)
Apr 13, 2012
0.0560
0.0575
0.0530
0.0540
1,327,854
+0.00(+0.93%)
Apr 12, 2012
0.0559
0.0560
0.0510
0.0535
1,438,714
-0.00(-2.55%)
Apr 11, 2012
0.0520
0.0550
0.0480
0.0549
906,232
+0.00(+9.80%)
Apr 10, 2012
0.0539
0.0560
0.0460
0.0500
1,724,950
-0.00(-7.24%)
Apr 09, 2012
0.0550
0.0590
0.0500
0.0539
2,160,728
-0.00(-5.44%)
Apr 05, 2012
0.0610
0.0610
0.0550
0.0570
1,521,031
-0.00(-1.72%)
Apr 04, 2012
0.0501
0.0580
0.0501
0.0580
2,018,496
+0.01(+13.73%)
Apr 03, 2012
0.0550
0.0550
0.0510
0.0510
1,851,628
-0.00(-5.56%)
Apr 02, 2012
0.0575
0.0580
0.0537
0.0540
1,946,071
-0.00(-5.26%)
Mar 30, 2012
0.0540
0.0580
0.0510
0.0570
2,420,161
+0.00(+3.64%)
Mar 29, 2012
0.0580
0.0580
0.0550
0.0550
749,062
+0.00(+0.00%)
Mar 28, 2012
0.0580
0.0580
0.0530
0.0550
622,119
-0.00(-3.51%)
Mar 27, 2012
0.0570
0.0660
0.0540
0.0570
1,059,956
+0.00(+0.00%)
Mar 26, 2012
0.0580
0.0590
0.0530
0.0570
745,593
+0.00(+1.79%)
Mar 23, 2012
0.0595
0.0595
0.0550
0.0560
1,237,845
-0.00(-3.45%)
Mar 22, 2012
0.0500
0.0580
0.0500
0.0580
3,200,272
+0.01(+18.37%)
Mar 21, 2012
0.0468
0.0500
0.0467
0.0490
1,002,715
+0.00(+2.08%)
Mar 20, 2012
0.0500
0.0510
0.0455
0.0480
1,855,066
-0.00(-4.00%)
Mar 19, 2012
0.0580
0.0580
0.0461
0.0500
1,790,621
-0.00(-7.41%)
Mar 16, 2012
0.0580
0.0595
0.0500
0.0540
1,440,301
-0.00(-5.10%)
Mar 15, 2012
0.0516
0.0600
0.0516
0.0569
1,815,909
+0.01(+10.27%)
Mar 14, 2012
0.0500
0.0520
0.0470
0.0516
1,386,029
+0.00(+9.79%)
Mar 13, 2012
0.0580
0.0590
0.0430
0.0470
7,000,441
-0.01(-21.67%)
Mar 12, 2012
0.0660
0.0660
0.0590
0.0600
1,585,668
-0.01(-7.69%)
Mar 09, 2012
0.0690
0.0690
0.0590
0.0650
3,086,606
+0.00(+0.00%)
Mar 08, 2012
0.0685
0.0685
0.0600
0.0650
3,536,322
-0.00(-5.11%)
Mar 07, 2012
0.0750
0.0760
0.0610
0.0685
4,996,858
-0.00(-6.16%)
Mar 06, 2012
0.0710
0.0750
0.0700
0.0730
4,857,876
+0.00(+7.35%)
Mar 05, 2012
0.0670
0.0722
0.0650
0.0680
4,308,223
+0.01(+7.94%)
Mar 02, 2012
0.0580
0.0720
0.0500
0.0630
8,173,260
+0.01(+11.11%)
Mar 01, 2012
0.0760
0.0800
0.0470
0.0567
16,248,717
-0.02(-21.25%)
Feb 29, 2012
0.0703
2.000
0.0650
0.0720
49,320,956
+0.01(+9.26%)
Feb 28, 2012
0.0280
0.0681
0.0270
0.0659
31,008,224
+0.04(+127.24%)
Feb 27, 2012
0.0290
0.0290
0.0260
0.0290
1,861,662
+0.00(+7.81%)
Feb 24, 2012
0.0260
0.0290
0.0260
0.0269
3,036,879
+0.00(+3.46%)
Feb 23, 2012
0.0240
0.0320
0.0240
0.0260
5,628,616
+0.00(+8.33%)
Feb 22, 2012
0.0270
0.0280
0.0240
0.0240
2,459,327
-0.00(-5.14%)
Feb 21, 2012
0.0250
0.0270
0.0250
0.0253
1,965,053
-0.00(-6.30%)
Feb 17, 2012
0.0240
0.0270
0.0231
0.0270
1,362,754
+0.00(+8.43%)
Feb 16, 2012
0.0270
0.0270
0.0249
0.0249
1,155,782
-0.00(-5.32%)
Feb 15, 2012
0.0250
0.0270
0.0245
0.0263
1,442,677
+0.00(+7.35%)
Feb 14, 2012
0.0260
0.0280
0.0233
0.0245
1,518,492
-0.00(-2.00%)
Feb 13, 2012
0.0270
0.0270
0.0245
0.0250
3,605,014
-0.00(-0.79%)
Feb 10, 2012
0.0300
0.0300
0.0251
0.0252
1,826,330
-0.00(-1.18%)
Feb 09, 2012
0.0300
0.0310
0.0255
0.0255
2,911,408
-0.00(-12.07%)
Feb 08, 2012
0.0295
0.0295
0.0282
0.0290
1,324,086
+0.00(+2.84%)
Feb 07, 2012
0.0300
0.0300
0.0250
0.0282
2,078,755
-0.00(-6.00%)
Feb 06, 2012
0.0295
0.0300
0.0269
0.0300
1,883,190
+0.00(+11.11%)
Feb 03, 2012
0.0250
0.0290
0.0225
0.0270
5,141,045
+0.00(+17.90%)
Feb 02, 2012
0.0240
0.0255
0.0210
0.0229
1,769,014
-0.00(-10.20%)
Feb 01, 2012
0.0270
0.0270
0.0240
0.0255
614,977
+0.00(+2.00%)
Jan 31, 2012
0.0270
0.0270
0.0240
0.0250
862,131
-0.00(-7.41%)
Jan 30, 2012
0.0240
0.0280
0.0240
0.0270
782,349
+0.00(+1.89%)
Jan 27, 2012
0.0270
0.0270
0.0240
0.0265
494,886
+0.00(+3.92%)
Jan 26, 2012
0.0279
0.0279
0.0240
0.0255
468,331
+0.00(+2.00%)
Jan 25, 2012
0.0250
0.0261
0.0240
0.0250
1,366,864
-0.00(-3.85%)
Jan 24, 2012
0.0285
0.0285
0.0260
0.0260
705,390
-0.00(-3.70%)
Jan 23, 2012
0.0288
0.0288
0.0262
0.0270
421,912
+0.00(+1.89%)
Jan 20, 2012
0.0280
0.0290
0.0261
0.0265
851,648
-0.00(-1.85%)
Jan 19, 2012
0.0260
0.0300
0.0260
0.0270
1,285,203
-0.00(-3.57%)
Jan 18, 2012
0.0290
0.0290
0.0260
0.0280
577,066
+0.00(+7.69%)
Jan 17, 2012
0.0240
0.0290
0.0200
0.0260
4,073,863
+0.00(+18.18%)
Jan 13, 2012
0.0230
0.0250
0.0215
0.0220
3,702,667
-0.00(-12.00%)
Jan 12, 2012
0.0250
0.0260
0.0202
0.0250
3,340,510
+0.00(+13.64%)
Jan 11, 2012
0.0300
0.0300
0.0200
0.0220
2,145,765
-0.01(-24.14%)
Jan 10, 2012
0.0320
0.0350
0.0285
0.0290
2,655,624
-0.00(-7.94%)
Jan 09, 2012
0.0300
0.0325
0.0290
0.0315
2,292,366
+0.00(+8.62%)
Jan 06, 2012
0.0250
0.0290
0.0230
0.0290
1,745,786
+0.00(+16.00%)
Jan 05, 2012
0.0214
0.0250
0.0200
0.0250
1,255,334
+0.00(+19.05%)
Jan 04, 2012
0.0170
0.0220
0.0170
0.0210
660,286
+0.00(+27.27%)
Dec 30, 2011
0.0160
0.0180
0.0150
0.0165
1,557,316
+0.00(+3.13%)
Dec 29, 2011
0.0130
0.0160
0.0130
0.0160
844,154
+0.00(+8.11%)
Dec 28, 2011
0.0169
0.0169
0.0140
0.0148
143,928
+0.00(+5.71%)
Dec 27, 2011
0.0190
0.0190
0.0126
0.0140
1,050,491
+0.00(+6.87%)
Dec 23, 2011
0.0126
0.0160
0.0126
0.0131
2,081,354
+0.00(+0.77%)
Dec 21, 2011
0.0130
0.0159
0.0129
0.0130
422,301
+0.00(+0.78%)
Dec 20, 2011
0.0160
0.0160
0.0120
0.0129
685,362
-0.00(-13.42%)
Dec 19, 2011
0.0151
0.0160
0.0110
0.0149
3,103,122
-0.00(-3.87%)
Dec 16, 2011
0.0180
0.0180
0.0154
0.0155
1,131,292
-0.00(-6.06%)
Dec 15, 2011
0.0180
0.0180
0.0165
0.0165
640,861
-0.00(-5.17%)
Dec 14, 2011
0.0189
0.0189
0.0174
0.0174
103,750
+0.00(+0.00%)
Dec 13, 2011
0.0185
0.0185
0.0151
0.0174
714,531
-0.00(-0.57%)
Dec 12, 2011
0.0180
0.0180
0.0170
0.0175
943,148
+0.00(+2.94%)
Dec 09, 2011
0.0165
0.0185
0.0165
0.0170
932,956
-0.00(-4.49%)
Dec 08, 2011
0.0182
0.0182
0.0165
0.0178
605,526
-0.00(-1.66%)
Dec 07, 2011
0.0180
0.0182
0.0160
0.0181
392,641
+0.00(+13.13%)
Dec 06, 2011
0.0170
0.0185
0.0160
0.0160
2,148,031
-0.00(-9.60%)
Dec 05, 2011
0.0190
0.0190
0.0175
0.0177
1,368,659
-0.00(-4.32%)
Dec 02, 2011
0.0195
0.0195
0.0180
0.0185
299,309
+0.00(+0.00%)
Dec 01, 2011
0.0179
0.0200
0.0179
0.0185
879,720
+0.00(+3.35%)
Nov 30, 2011
0.0170
0.0180
0.0170
0.0179
491,752
+0.00(+5.29%)
Nov 29, 2011
0.0170
0.0220
0.0170
0.0170
1,711,738
-0.00(-5.56%)
Nov 28, 2011
0.0200
0.0200
0.0170
0.0180
1,280,455
-0.00(-10.00%)
Nov 25, 2011
0.0200
0.0210
0.0199
0.0200
224,650
+0.00(+2.04%)
Nov 23, 2011
0.0195
0.0220
0.0195
0.0196
690,645
+0.00(+0.51%)
Nov 22, 2011
0.0210
0.0220
0.0190
0.0195
1,030,310
-0.00(-11.36%)
Nov 21, 2011
0.0225
0.0225
0.0201
0.0220
739,688
+0.00(+0.00%)
Nov 18, 2011
0.0170
0.0220
0.0170
0.0220
420,142
+0.01(+30.18%)
Nov 17, 2011
0.0189
0.0220
0.0160
0.0169
1,786,987
+0.00(+12.67%)
Nov 16, 2011
0.0200
0.0220
0.0150
0.0150
3,955,285
-0.00(-21.05%)
Nov 15, 2011
0.0280
0.0280
0.0190
0.0190
8,063,686
-0.01(-24.00%)
Nov 14, 2011
0.0280
0.0280
0.0220
0.0250
258,746
-0.00(-3.85%)
Nov 11, 2011
0.0255
0.0265
0.0250
0.0260
345,260
+0.00(+1.96%)
Nov 10, 2011
0.0240
0.0255
0.0210
0.0255
1,099,709
+0.00(+2.00%)
Nov 09, 2011
0.0240
0.0260
0.0240
0.0250
283,974
-0.00(-1.96%)
Nov 08, 2011
0.0250
0.0270
0.0248
0.0255
1,113,586
-0.00(-7.27%)
Nov 07, 2011
0.0280
0.0280
0.0250
0.0275
714,787
-0.00(-1.79%)
Nov 04, 2011
0.0280
0.0300
0.0250
0.0280
3,515,081
-0.00(-3.45%)
Nov 03, 2011
0.0300
0.0300
0.0280
0.0290
558,560
-0.00(-1.69%)
Nov 02, 2011
0.0320
0.0320
0.0275
0.0295
555,606
-0.00(-4.84%)
Nov 01, 2011
0.0300
0.0325
0.0300
0.0310
174,016
+0.00(+3.33%)
Oct 31, 2011
0.0315
0.0330
0.0282
0.0300
882,749
-0.00(-4.76%)
Oct 28, 2011
0.0300
0.0320
0.0275
0.0315
1,120,079
+0.00(+5.00%)
Oct 27, 2011
0.0300
0.0300
0.0250
0.0300
215,253
+0.00(+5.26%)
Oct 26, 2011
0.0300
0.0300
0.0250
0.0285
817,489
-0.00(-1.72%)
Oct 25, 2011
0.0300
0.0310
0.0290
0.0290
253,202
-0.00(-3.33%)
Oct 24, 2011
0.0325
0.0325
0.0291
0.0300
614,306
-0.00(-7.69%)
Oct 21, 2011
0.0300
0.0325
0.0250
0.0325
1,360,804
+0.00(+8.33%)
Oct 20, 2011
0.0238
0.0300
0.0220
0.0300
1,359,915
+0.01(+36.36%)
Oct 19, 2011
0.0240
0.0240
0.0210
0.0220
1,396,794
+0.00(+9.45%)
Oct 18, 2011
0.0220
0.0240
0.0200
0.0201
1,780,773
-0.00(-4.29%)
Oct 17, 2011
0.0220
0.0225
0.0200
0.0210
864,335
+0.00(+0.00%)
Oct 14, 2011
0.0250
0.0250
0.0200
0.0210
1,667,528
+0.00(+2.44%)
Oct 13, 2011
0.0240
0.0250
0.0200
0.0205
1,141,880
-0.00(-14.58%)
Oct 12, 2011
0.0250
0.0250
0.0191
0.0240
1,711,935
+0.00(+19.40%)
Oct 11, 2011
0.0230
0.0250
0.0200
0.0201
1,897,622
-0.00(-19.60%)
Oct 10, 2011
0.0230
0.0270
0.0201
0.0250
2,770,939
-0.00(-10.71%)
Oct 07, 2011
0.0300
0.0300
0.0275
0.0280
2,479,489
-0.00(-6.67%)
Oct 06, 2011
0.0300
0.0320
0.0285
0.0300
854,858
+0.00(+5.26%)
Oct 05, 2011
0.0300
0.0300
0.0284
0.0285
292,046
-0.00(-5.00%)
Oct 04, 2011
0.0301
0.0315
0.0280
0.0300
1,578,256
+0.00(+0.00%)
Oct 03, 2011
0.0320
0.0330
0.0300
0.0300
370,040
-0.00(-3.23%)
Sep 30, 2011
0.0320
0.0330
0.0310
0.0310
663,555
-0.00(-3.13%)
Sep 29, 2011
0.0320
0.0330
0.0300
0.0320
2,690,467
+0.00(+0.00%)
Sep 28, 2011
0.0310
0.0360
0.0302
0.0320
952,243
-0.00(-11.11%)
Sep 27, 2011
0.0330
0.0360
0.0309
0.0360
630,245
+0.00(+9.09%)
Sep 26, 2011
0.0350
0.0380
0.0320
0.0330
526,798
+0.00(+1.54%)
Sep 23, 2011
0.0360
0.0360
0.0302
0.0325
1,320,987
-0.00(-9.72%)
Sep 22, 2011
0.0390
0.0395
0.0350
0.0360
1,312,851
-0.00(-6.49%)
Sep 21, 2011
0.0400
0.0400
0.0380
0.0385
296,683
-0.00(-3.75%)
Sep 20, 2011
0.0390
0.0405
0.0390
0.0400
885,102
-0.00(-1.23%)
Sep 19, 2011
0.0425
0.0425
0.0400
0.0405
906,229
-0.00(-4.71%)
Sep 16, 2011
0.0420
0.0425
0.0400
0.0425
874,479
+0.00(+2.41%)
Sep 15, 2011
0.0420
0.0425
0.0412
0.0415
229,262
-0.00(-1.19%)
Sep 14, 2011
0.0460
0.0460
0.0412
0.0420
422,089
-0.00(-1.87%)
Sep 13, 2011
0.0400
0.0460
0.0400
0.0428
783,096
+0.00(+2.88%)
Sep 12, 2011
0.0450
0.0500
0.0416
0.0416
280,611
-0.00(-3.26%)
Sep 09, 2011
0.0460
0.0460
0.0414
0.0430
523,426
+0.00(+0.00%)
Sep 08, 2011
0.0410
0.0450
0.0400
0.0430
494,152
+0.00(+4.88%)
Sep 07, 2011
0.0400
0.0470
0.0400
0.0410
866,998
+0.00(+0.00%)
Sep 06, 2011
0.0420
0.0430
0.0410
0.0410
848,916
-0.00(-4.65%)
Sep 02, 2011
0.0470
0.0470
0.0410
0.0430
543,894
+0.00(+0.00%)
Sep 01, 2011
0.0460
0.0480
0.0400
0.0430
636,846
-0.00(-6.52%)
Aug 31, 2011
0.0480
0.0480
0.0431
0.0460
446,378
+0.00(+2.22%)
Aug 30, 2011
0.0450
0.0480
0.0430
0.0450
1,419,761
+0.00(+0.00%)
Aug 29, 2011
0.0480
0.0500
0.0411
0.0450
332,207
-0.00(-2.17%)
Aug 26, 2011
0.0460
0.0470
0.0450
0.0460
997,926
+0.00(+0.00%)
Aug 25, 2011
0.0490
0.0490
0.0450
0.0460
354,726
-0.00(-4.17%)
Aug 24, 2011
0.0500
0.0500
0.0472
0.0480
672,439
-0.00(-4.00%)
Aug 23, 2011
0.0530
0.0560
0.0450
0.0500
1,328,863
-0.00(-4.21%)
Aug 22, 2011
0.0600
0.0600
0.0511
0.0522
339,417
-0.01(-10.00%)
Aug 19, 2011
0.0550
0.0580
0.0550
0.0580
172,539
-0.00(-0.17%)
Aug 18, 2011
0.0670
0.0670
0.0580
0.0581
138,376
-0.00(-7.04%)
Aug 17, 2011
0.0650
0.0650
0.0575
0.0625
685,044
-0.00(-6.72%)
Aug 16, 2011
0.0595
0.0670
0.0540
0.0670
1,059,259
+0.01(+12.61%)
Aug 15, 2011
0.0580
0.0595
0.0550
0.0595
272,684
+0.00(+2.59%)
Aug 12, 2011
0.0520
0.0590
0.0520
0.0580
530,910
+0.01(+9.43%)
Aug 11, 2011
0.0550
0.0570
0.0511
0.0530
475,814
-0.00(-7.02%)
Aug 10, 2011
0.0550
0.0600
0.0530
0.0570
416,456
+0.00(+3.64%)
Aug 09, 2011
0.0580
0.0580
0.0510
0.0550
313,643
+0.00(+0.00%)
Aug 08, 2011
0.0600
0.0600
0.0525
0.0550
779,674
-0.00(-5.17%)
Aug 05, 2011
0.0560
0.0600
0.0550
0.0580
1,255,727
+0.00(+5.45%)
Aug 04, 2011
0.0600
0.0600
0.0550
0.0550
129,500
-0.00(-3.51%)
Aug 03, 2011
0.0570
0.0570
0.0555
0.0570
595,181
+0.00(+0.00%)
Aug 02, 2011
0.0600
0.0610
0.0570
0.0570
209,442
-0.00(-5.00%)
Aug 01, 2011
0.0600
0.0610
0.0570
0.0600
627,968
+0.00(+5.26%)
Jul 29, 2011
0.0650
0.0650
0.0570
0.0570
598,713
-0.00(-5.00%)
Jul 28, 2011
0.0610
0.0650
0.0580
0.0600
450,799
-0.00(-1.64%)
Jul 27, 2011
0.0650
0.0670
0.0580
0.0610
934,239
-0.01(-7.58%)
Jul 26, 2011
0.0700
0.0700
0.0640
0.0660
692,379
-0.00(-5.31%)
Jul 25, 2011
0.0695
0.0720
0.0693
0.0697
348,444
-0.00(-0.43%)
Jul 22, 2011
0.0710
0.0715
0.0650
0.0700
1,467,633
-0.00(-2.78%)
Jul 21, 2011
0.0720
0.0720
0.0650
0.0720
274,467
+0.00(+2.86%)
Jul 20, 2011
0.0680
0.0700
0.0650
0.0700
485,921
+0.00(+0.00%)
Jul 19, 2011
0.0680
0.0720
0.0650
0.0700
983,004
+0.00(+0.00%)
Jul 18, 2011
0.0700
0.0790
0.0670
0.0700
575,191
+0.00(+4.48%)
Jul 15, 2011
0.0670
0.0750
0.0660
0.0670
326,681
+0.00(+0.00%)
Jul 14, 2011
0.0650
0.0700
0.0650
0.0670
184,163
+0.00(+3.08%)
Jul 13, 2011
0.0700
0.0700
0.0610
0.0650
519,044
-0.00(-1.52%)
Jul 12, 2011
0.0700
0.0730
0.0650
0.0660
789,857
-0.00(-5.71%)
Jul 11, 2011
0.0510
0.0750
0.0510
0.0700
1,942,700
+0.02(+37.25%)
Jul 08, 2011
0.0590
0.0590
0.0510
0.0510
426,662
-0.01(-13.56%)
Jul 07, 2011
0.0570
0.0600
0.0550
0.0590
335,498
+0.00(+3.51%)
Jul 06, 2011
0.0600
0.0600
0.0560
0.0570
368,571
-0.00(-5.00%)
Jul 05, 2011
0.0610
0.0640
0.0590
0.0600
487,762
-0.00(-1.80%)
Jul 01, 2011
0.0650
0.0650
0.0600
0.0611
708,114
-0.00(-6.00%)
Jun 30, 2011
0.0680
0.0720
0.0620
0.0650
108,488
-0.00(-4.41%)
Jun 29, 2011
0.0650
0.0750
0.0650
0.0680
359,776
-0.00(-2.86%)
Jun 28, 2011
0.0750
0.0750
0.0650
0.0700
328,996
+0.00(+0.00%)
Jun 27, 2011
0.0750
0.0800
0.0650
0.0700
400,848
-0.00(-6.67%)
Jun 24, 2011
0.0770
0.0820
0.0700
0.0750
496,554
+0.00(+4.17%)
Jun 23, 2011
0.0760
0.0820
0.0700
0.0720
1,218,056
+0.00(+5.88%)
Jun 22, 2011
0.0690
0.0760
0.0650
0.0680
530,365
-0.00(-1.45%)
Jun 21, 2011
0.0800
0.0800
0.0680
0.0690
582,100
-0.00(-1.43%)
Jun 20, 2011
0.0700
0.0749
0.0690
0.0700
706,517
+0.00(+0.00%)
Jun 17, 2011
0.0700
0.0800
0.0690
0.0700
514,603
+0.00(+0.00%)
Jun 16, 2011
0.0750
0.0800
0.0660
0.0700
662,594
-0.00(-6.67%)
Jun 15, 2011
0.0850
0.0850
0.0600
0.0750
1,619,616
-0.01(-8.54%)
Jun 14, 2011
0.0890
0.0890
0.0780
0.0820
955,396
-0.01(-7.87%)
Jun 13, 2011
0.0920
0.0970
0.0850
0.0890
1,111,713
-0.00(-3.26%)
Jun 10, 2011
0.1000
0.1000
0.0900
0.0920
961,739
-0.01(-9.80%)
Jun 09, 2011
0.1150
0.1200
0.1010
0.1020
817,324
-0.01(-10.53%)
Jun 08, 2011
0.0950
0.1240
0.0850
0.1140
2,747,680
+0.01(+14.00%)
Jun 07, 2011
0.1000
0.1050
0.0850
0.1000
541,624
+0.00(+0.00%)
Jun 06, 2011
0.1025
0.1025
0.0925
0.1000
388,835
-0.00(-2.44%)
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.