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
Atac Resources Ltd
(OP:
ATADF
)
N/A
UNCHANGED
Last Price
Updated: 3:38 PM EDT, Jul 6, 2023
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, 2013
1.040
1.191
1.010
1.190
16,600
+0.10(+9.17%)
May 30, 2013
1.082
1.092
1.082
1.090
5,700
+0.11(+10.94%)
May 29, 2013
0.9499
0.9825
0.9499
0.9825
3,770
+0.01(+1.36%)
May 28, 2013
0.9415
0.9693
0.9315
0.9693
7,025
+0.03(+3.12%)
May 24, 2013
0.9400
0.9455
0.9400
0.9400
5,200
-0.01(-0.77%)
May 23, 2013
0.9719
0.9745
0.9473
0.9473
3,500
-0.01(-1.25%)
May 22, 2013
1.030
1.040
0.9593
0.9593
10,100
+0.01(+1.02%)
May 21, 2013
0.9105
0.9666
0.9005
0.9496
21,496
+0.02(+1.75%)
May 20, 2013
0.9150
0.9333
0.9141
0.9333
54,818
+0.01(+0.68%)
May 17, 2013
0.9565
0.9575
0.9270
0.9270
5,100
-0.04(-4.28%)
May 16, 2013
0.9579
0.9870
0.9490
0.9685
25,950
-0.01(-1.17%)
May 15, 2013
1.010
1.010
0.9595
0.9800
20,700
-0.08(-7.55%)
May 13, 2013
1.064
1.064
1.060
1.060
600
-0.01(-0.93%)
May 10, 2013
1.055
1.070
1.030
1.070
26,375
+0.01(+0.94%)
May 09, 2013
1.071
1.103
1.043
1.060
11,670
-0.04(-3.64%)
May 08, 2013
1.090
1.101
1.060
1.100
11,390
+0.01(+0.92%)
May 07, 2013
1.060
1.090
1.060
1.090
5,760
+0.02(+1.64%)
May 06, 2013
1.080
1.080
1.051
1.072
98,274
-0.02(-1.61%)
May 03, 2013
1.105
1.105
1.090
1.090
34,400
-0.02(-1.80%)
May 02, 2013
1.120
1.120
1.110
1.110
6,367
+0.01(+0.91%)
May 01, 2013
1.097
1.107
1.068
1.100
32,300
-0.07(-5.70%)
Apr 30, 2013
1.160
1.190
1.151
1.167
47,958
-0.02(-1.97%)
Apr 29, 2013
1.238
1.250
1.190
1.190
6,198
-0.07(-5.53%)
Apr 26, 2013
1.274
1.280
1.260
1.260
14,900
-0.02(-1.59%)
Apr 25, 2013
1.230
1.280
1.230
1.280
4,000
+0.06(+4.69%)
Apr 24, 2013
1.183
1.248
1.170
1.223
7,578
+0.02(+2.01%)
Apr 23, 2013
1.150
1.234
1.150
1.199
6,020
-0.02(-1.75%)
Apr 22, 2013
1.220
1.227
1.160
1.220
14,500
+0.05(+3.87%)
Apr 19, 2013
1.155
1.175
1.125
1.175
26,000
+0.06(+5.24%)
Apr 18, 2013
1.130
1.160
1.110
1.116
55,114
+0.06(+6.08%)
Apr 17, 2013
1.080
1.170
1.050
1.052
38,615
-0.05(-4.36%)
Apr 16, 2013
1.170
1.170
1.100
1.100
33,281
+0.04(+3.77%)
Apr 15, 2013
1.160
1.160
1.020
1.060
89,750
-0.16(-13.31%)
Apr 12, 2013
1.250
1.270
1.200
1.223
26,984
-0.12(-8.81%)
Apr 11, 2013
1.320
1.360
1.320
1.341
8,000
+0.00(+0.07%)
Apr 10, 2013
1.375
1.400
1.340
1.340
12,500
-0.05(-3.60%)
Apr 09, 2013
1.353
1.413
1.350
1.390
37,665
+0.00(+0.35%)
Apr 08, 2013
1.370
1.385
1.348
1.385
8,450
+0.06(+4.36%)
Apr 05, 2013
1.340
1.340
1.327
1.327
1,200
+0.05(+3.69%)
Apr 04, 2013
1.325
1.350
1.280
1.280
6,800
-0.02(-1.92%)
Apr 03, 2013
1.420
1.481
1.296
1.305
30,175
-0.13(-8.93%)
Apr 02, 2013
1.583
1.583
1.430
1.433
18,300
-0.20(-12.22%)
Apr 01, 2013
1.540
1.800
1.530
1.632
83,460
+0.19(+13.36%)
Mar 28, 2013
1.401
1.450
1.401
1.440
17,950
+0.00(+0.26%)
Mar 27, 2013
1.400
1.436
1.396
1.436
7,700
+0.09(+6.57%)
Mar 26, 2013
1.320
1.403
1.320
1.348
15,275
-0.03(-2.34%)
Mar 25, 2013
1.377
1.400
1.365
1.380
47,400
-0.02(-1.43%)
Mar 22, 2013
1.370
1.400
1.346
1.400
24,785
+0.03(+2.04%)
Mar 21, 2013
1.300
1.388
1.300
1.372
10,300
+0.07(+5.54%)
Mar 20, 2013
1.340
1.340
1.232
1.300
16,450
-0.04(-2.99%)
Mar 19, 2013
1.341
1.390
1.340
1.340
13,000
+0.03(+2.21%)
Mar 18, 2013
1.395
1.395
1.311
1.311
7,550
-0.02(-1.43%)
Mar 15, 2013
1.242
1.417
1.230
1.330
856,019
+0.10(+8.13%)
Mar 14, 2013
1.200
1.230
1.170
1.230
24,020
+0.01(+0.82%)
Mar 13, 2013
1.200
1.232
1.180
1.220
34,500
-0.03(-2.59%)
Mar 12, 2013
1.243
1.270
1.220
1.252
55,927
+0.02(+1.83%)
Mar 11, 2013
1.133
1.230
1.110
1.230
74,558
+0.07(+6.03%)
Mar 08, 2013
1.110
1.173
1.110
1.160
13,200
+0.06(+5.45%)
Mar 07, 2013
1.054
1.100
1.010
1.100
46,650
+0.08(+7.84%)
Mar 06, 2013
0.9590
1.020
0.9300
1.020
34,970
+0.06(+6.36%)
Mar 05, 2013
0.9295
0.9680
0.9200
0.9590
42,145
+0.07(+7.75%)
Mar 04, 2013
0.9760
1.000
0.8900
0.8900
101,725
-0.10(-9.78%)
Mar 01, 2013
1.040
1.072
0.9590
0.9865
96,818
-0.07(-7.02%)
Feb 28, 2013
1.100
1.108
1.040
1.061
80,900
-0.08(-6.93%)
Feb 27, 2013
1.164
1.164
1.089
1.140
21,273
-0.03(-2.56%)
Feb 26, 2013
1.140
1.200
1.120
1.170
30,200
+0.02(+1.74%)
Feb 25, 2013
1.200
1.230
1.150
1.150
15,393
+0.02(+1.86%)
Feb 22, 2013
1.150
1.220
1.129
1.129
22,600
-0.04(-3.34%)
Feb 21, 2013
1.090
1.180
1.060
1.168
49,877
+0.13(+12.31%)
Feb 20, 2013
1.170
1.187
1.040
1.040
74,980
-0.16(-13.04%)
Feb 19, 2013
1.215
1.260
1.196
1.196
28,164
-0.07(-5.23%)
Feb 15, 2013
1.270
1.281
1.210
1.262
50,669
-0.03(-2.44%)
Feb 14, 2013
1.330
1.375
1.290
1.294
66,860
-0.07(-5.45%)
Feb 13, 2013
1.460
1.470
1.271
1.368
92,565
-0.12(-8.19%)
Feb 12, 2013
1.569
1.620
1.470
1.490
40,965
-0.09(-5.70%)
Feb 11, 2013
1.595
1.620
1.580
1.580
34,775
-0.05(-3.07%)
Feb 08, 2013
1.651
1.663
1.580
1.630
38,982
-0.03(-1.81%)
Feb 07, 2013
1.681
1.700
1.646
1.660
5,600
-0.01(-0.42%)
Feb 06, 2013
1.650
1.681
1.620
1.667
15,340
-0.04(-2.51%)
Feb 04, 2013
1.780
1.780
1.710
1.710
8,700
-0.11(-5.89%)
Feb 01, 2013
1.870
1.870
1.784
1.817
29,800
-0.01(-0.68%)
Jan 31, 2013
1.790
1.900
1.784
1.829
37,525
+0.05(+2.55%)
Jan 30, 2013
1.708
1.784
1.681
1.784
4,600
+0.09(+5.50%)
Jan 29, 2013
1.653
1.700
1.653
1.691
11,720
+0.05(+3.11%)
Jan 28, 2013
1.700
1.700
1.634
1.640
34,018
-0.05(-3.04%)
Jan 25, 2013
1.680
1.710
1.657
1.692
18,550
-0.04(-2.51%)
Jan 24, 2013
1.760
1.760
1.710
1.735
9,225
-0.08(-4.67%)
Jan 23, 2013
1.740
1.822
1.740
1.820
26,148
+0.06(+3.64%)
Jan 22, 2013
1.660
1.833
1.650
1.756
55,333
+0.10(+5.78%)
Jan 18, 2013
1.674
1.690
1.642
1.660
15,945
-0.05(-2.92%)
Jan 17, 2013
1.690
1.750
1.669
1.710
21,800
+0.00(+0.09%)
Jan 16, 2013
1.814
1.814
1.708
1.708
24,560
-0.12(-6.33%)
Jan 15, 2013
1.880
1.880
1.810
1.824
10,890
-0.03(-1.67%)
Jan 14, 2013
1.870
1.900
1.840
1.855
26,450
+0.00(+0.11%)
Jan 12, 2013
1.806
1.853
1.760
1.853
25,273
+0.00(+0.00%)
Jan 11, 2013
1.806
1.853
1.760
1.853
25,273
+0.05(+2.94%)
Jan 10, 2013
1.680
1.812
1.680
1.800
11,550
+0.13(+7.78%)
Jan 09, 2013
1.720
1.730
1.667
1.670
25,200
-0.04(-2.34%)
Jan 08, 2013
1.705
1.720
1.687
1.710
18,125
+0.03(+1.79%)
Jan 07, 2013
1.760
1.760
1.680
1.680
29,111
-0.05(-2.78%)
Jan 04, 2013
1.680
1.738
1.647
1.728
33,285
+0.03(+1.65%)
Jan 03, 2013
1.740
1.760
1.700
1.700
33,475
-0.09(-5.03%)
Jan 02, 2013
1.830
1.830
1.746
1.790
27,464
+0.04(+2.55%)
Dec 31, 2012
1.652
1.750
1.640
1.746
46,860
+0.08(+4.52%)
Dec 28, 2012
1.590
1.673
1.590
1.670
45,430
+0.05(+2.90%)
Dec 27, 2012
1.603
1.623
1.573
1.623
59,302
-0.03(-1.64%)
Dec 26, 2012
1.595
1.660
1.590
1.650
101,395
+0.06(+3.77%)
Dec 24, 2012
1.570
1.615
1.562
1.590
32,000
-0.05(-3.05%)
Dec 21, 2012
1.647
1.677
1.610
1.640
106,875
-0.01(-0.61%)
Dec 20, 2012
1.650
1.687
1.630
1.650
34,160
-0.02(-1.20%)
Dec 19, 2012
1.650
1.687
1.650
1.670
18,360
-0.01(-0.57%)
Dec 18, 2012
1.710
1.710
1.650
1.679
58,803
-0.05(-2.92%)
Dec 17, 2012
1.732
1.762
1.700
1.730
34,000
-0.02(-1.09%)
Dec 14, 2012
1.752
1.772
1.718
1.749
18,200
+0.02(+1.01%)
Dec 13, 2012
1.770
1.845
1.722
1.732
43,300
-0.14(-7.70%)
Dec 12, 2012
1.860
1.913
1.860
1.876
22,071
+0.09(+4.80%)
Dec 11, 2012
1.690
1.819
1.680
1.790
26,900
+0.09(+5.42%)
Dec 10, 2012
1.695
1.740
1.640
1.698
65,620
+0.02(+1.13%)
Dec 07, 2012
1.635
1.720
1.635
1.679
32,400
+0.04(+2.44%)
Dec 06, 2012
1.700
1.700
1.600
1.639
66,190
-0.08(-4.71%)
Dec 05, 2012
1.790
1.796
1.719
1.720
98,440
-0.14(-7.53%)
Dec 04, 2012
1.898
1.920
1.860
1.860
20,420
+0.04(+2.31%)
Nov 30, 2012
1.800
1.838
1.747
1.818
35,100
+0.01(+0.55%)
Nov 29, 2012
1.790
1.820
1.768
1.808
21,035
+0.03(+1.52%)
Nov 28, 2012
1.820
1.830
1.773
1.781
87,630
-0.05(-2.94%)
Nov 27, 2012
1.865
1.870
1.835
1.835
14,725
-0.03(-1.34%)
Nov 26, 2012
1.895
1.920
1.860
1.860
25,649
+0.02(+1.09%)
Nov 24, 2012
1.860
1.870
1.835
1.840
25,560
+0.00(+0.00%)
Nov 23, 2012
1.860
1.870
1.835
1.840
25,560
-0.03(-1.71%)
Nov 21, 2012
1.950
1.958
1.872
1.872
23,920
-0.05(-2.50%)
Nov 20, 2012
1.940
1.950
1.909
1.920
7,564
-0.01(-0.62%)
Nov 19, 2012
1.940
1.970
1.900
1.932
39,934
+0.06(+3.09%)
Nov 16, 2012
1.823
1.913
1.810
1.874
112,127
+0.08(+4.49%)
Nov 15, 2012
2.021
2.040
1.793
1.794
187,056
-0.28(-13.36%)
Nov 14, 2012
2.220
2.220
2.047
2.070
68,620
-0.12(-5.59%)
Nov 13, 2012
2.228
2.260
2.192
2.192
10,300
-0.06(-2.56%)
Nov 12, 2012
2.346
2.370
2.240
2.250
21,600
-0.04(-1.75%)
Nov 09, 2012
2.281
2.345
2.281
2.290
9,300
+0.00(+0.17%)
Nov 08, 2012
2.250
2.290
2.198
2.286
20,445
+0.06(+2.51%)
Nov 07, 2012
2.230
2.237
2.182
2.230
16,838
+0.02(+0.79%)
Nov 06, 2012
2.170
2.233
2.120
2.212
48,150
+0.09(+4.36%)
Nov 05, 2012
2.171
2.171
2.110
2.120
35,600
-0.03(-1.44%)
Nov 02, 2012
2.208
2.224
2.090
2.151
54,820
-0.08(-3.54%)
Nov 01, 2012
2.187
2.264
2.176
2.230
38,518
+0.01(+0.54%)
Oct 31, 2012
2.330
2.360
2.200
2.218
40,400
-0.07(-3.14%)
Oct 26, 2012
2.290
2.290
2.290
0
+0.07(+3.15%)
Oct 25, 2012
2.193
2.250
2.193
2.220
39,455
+0.02(+0.91%)
Oct 24, 2012
2.270
2.276
2.187
2.200
51,915
-0.06(-2.65%)
Oct 23, 2012
2.353
2.353
2.250
2.260
48,570
-0.11(-4.70%)
Oct 19, 2012
2.400
2.400
2.340
2.372
32,250
-0.03(-1.17%)
Oct 18, 2012
2.380
2.413
2.380
2.400
53,472
-0.00(-0.02%)
Oct 17, 2012
2.467
2.470
2.400
2.400
22,487
-0.04(-1.64%)
Oct 16, 2012
2.431
2.475
2.431
2.440
22,400
+0.00(+0.21%)
Oct 15, 2012
2.448
2.459
2.400
2.435
34,835
-0.06(-2.60%)
Oct 12, 2012
2.540
2.550
2.476
2.500
52,100
-0.05(-1.96%)
Oct 11, 2012
2.530
2.600
2.530
2.550
22,706
-0.00(-0.08%)
Oct 10, 2012
2.580
2.590
2.540
2.552
22,300
+0.00(+0.08%)
Oct 09, 2012
2.628
2.660
2.550
2.550
51,092
-0.10(-3.77%)
Oct 08, 2012
2.540
2.650
2.540
2.650
21,432
+0.09(+3.52%)
Oct 06, 2012
2.620
2.620
2.555
2.560
56,242
+0.00(+0.00%)
Oct 05, 2012
2.620
2.620
2.555
2.560
56,242
-0.02(-0.97%)
Oct 04, 2012
2.576
2.610
2.564
2.585
21,640
+0.04(+1.77%)
Oct 03, 2012
2.598
2.610
2.514
2.540
22,735
+0.04(+1.78%)
Oct 02, 2012
2.560
2.583
2.495
2.495
34,550
-0.06(-2.52%)
Oct 01, 2012
2.582
2.622
2.530
2.560
44,225
-0.01(-0.54%)
Sep 28, 2012
2.630
2.630
2.543
2.574
41,400
-0.09(-3.23%)
Sep 27, 2012
2.690
2.690
2.616
2.660
50,135
+0.05(+1.92%)
Sep 26, 2012
2.600
2.620
2.520
2.610
63,910
-0.04(-1.51%)
Sep 25, 2012
2.740
2.740
2.600
2.650
73,492
-0.02(-0.82%)
Sep 24, 2012
2.700
2.780
2.657
2.672
85,385
-0.02(-0.61%)
Sep 21, 2012
2.704
2.720
2.680
2.688
12,202
+0.02(+0.69%)
Sep 20, 2012
2.717
2.740
2.660
2.670
32,180
-0.07(-2.48%)
Sep 19, 2012
2.790
2.790
2.721
2.738
27,348
-0.05(-1.65%)
Sep 18, 2012
2.795
2.849
2.740
2.784
70,905
-0.02(-0.57%)
Sep 17, 2012
2.743
2.845
2.573
2.800
124,561
+0.27(+10.78%)
Sep 14, 2012
2.589
2.610
2.478
2.527
85,154
-0.00(-0.10%)
Sep 13, 2012
2.421
2.564
2.396
2.530
42,549
+0.09(+3.60%)
Sep 12, 2012
2.523
2.524
2.430
2.442
50,194
-0.12(-4.57%)
Sep 11, 2012
2.540
2.580
2.514
2.559
28,700
+0.04(+1.49%)
Sep 10, 2012
2.590
2.600
2.510
2.522
38,939
-0.03(-1.35%)
Sep 07, 2012
2.640
2.660
2.530
2.556
73,155
+0.02(+0.95%)
Sep 06, 2012
2.481
2.571
2.470
2.532
54,184
+0.11(+4.63%)
Sep 05, 2012
2.520
2.520
2.390
2.420
30,920
-0.11(-4.23%)
Sep 04, 2012
2.640
2.660
2.502
2.527
18,539
-0.08(-3.24%)
Aug 31, 2012
2.490
2.611
2.490
2.611
15,150
+0.11(+4.25%)
Aug 30, 2012
2.545
2.550
2.480
2.505
19,750
-0.06(-2.53%)
Aug 29, 2012
2.619
2.619
2.557
2.570
31,300
-0.08(-3.02%)
Aug 27, 2012
2.671
2.704
2.650
2.650
14,980
-0.01(-0.26%)
Aug 24, 2012
2.693
2.693
2.627
2.657
25,025
-0.04(-1.59%)
Aug 23, 2012
2.750
2.771
2.683
2.700
109,770
+0.00(+0.00%)
Aug 22, 2012
2.832
2.840
2.677
2.700
62,400
-0.10(-3.61%)
Aug 21, 2012
2.932
2.993
2.750
2.801
72,810
+0.14(+5.06%)
Aug 20, 2012
2.528
2.680
2.510
2.666
22,950
+0.12(+4.55%)
Aug 17, 2012
2.614
2.614
2.550
2.550
18,659
-0.06(-2.26%)
Aug 16, 2012
2.638
2.647
2.500
2.609
55,300
-0.05(-2.03%)
Aug 15, 2012
2.704
2.736
2.663
2.663
4,375
-0.04(-1.44%)
Aug 14, 2012
2.780
2.780
2.700
2.702
11,400
-0.05(-1.89%)
Aug 13, 2012
2.700
2.754
2.687
2.754
2,600
+0.03(+1.27%)
Aug 11, 2012
2.760
2.760
2.697
2.720
10,000
+0.00(+0.00%)
Aug 10, 2012
2.760
2.760
2.697
2.720
10,000
-0.03(-0.98%)
Aug 09, 2012
2.726
2.800
2.720
2.747
3,622
+0.10(+3.64%)
Aug 08, 2012
2.759
2.798
2.641
2.650
14,492
-0.11(-3.99%)
Aug 07, 2012
2.703
2.800
2.703
2.760
35,100
+0.02(+0.73%)
Aug 06, 2012
2.640
2.740
2.640
2.740
9,168
+0.06(+2.24%)
Aug 03, 2012
2.661
2.689
2.630
2.680
7,000
+0.10(+3.82%)
Aug 02, 2012
2.636
2.636
2.582
2.582
9,700
-0.06(-2.22%)
Aug 01, 2012
2.491
2.650
2.424
2.640
12,200
+0.08(+2.96%)
Jul 31, 2012
2.646
2.646
2.564
2.564
11,900
-0.09(-3.55%)
Jul 30, 2012
2.650
2.695
2.593
2.659
18,450
-0.01(-0.36%)
Jul 27, 2012
2.700
2.700
2.660
2.668
18,700
-0.01(-0.48%)
Jul 26, 2012
2.608
2.700
2.590
2.681
32,750
+0.13(+5.14%)
Jul 25, 2012
2.511
2.580
2.511
2.550
15,050
+0.14(+5.81%)
Jul 24, 2012
2.500
2.500
2.380
2.410
12,622
-0.12(-4.74%)
Jul 23, 2012
2.408
2.530
2.408
2.530
17,900
+0.01(+0.26%)
Jul 20, 2012
2.700
2.700
2.490
2.523
11,100
-0.15(-5.52%)
Jul 19, 2012
2.628
2.730
2.620
2.671
10,073
+0.03(+1.27%)
Jul 18, 2012
2.564
2.790
2.550
2.638
52,620
+0.30(+12.62%)
Jul 17, 2012
2.336
2.342
2.240
2.342
15,550
+0.00(+0.04%)
Jul 16, 2012
2.250
2.360
2.232
2.341
24,200
+0.01(+0.26%)
Jul 14, 2012
2.210
2.401
2.210
2.335
20,070
+0.00(+0.00%)
Jul 13, 2012
2.210
2.401
2.210
2.335
20,070
+0.15(+7.11%)
Jul 12, 2012
2.210
2.210
2.147
2.180
8,450
-0.10(-4.39%)
Jul 11, 2012
2.280
2.280
2.187
2.280
14,117
+0.03(+1.56%)
Jul 10, 2012
2.321
2.340
2.200
2.245
19,720
-0.06(-2.41%)
Jul 09, 2012
2.361
2.361
2.260
2.300
52,000
-0.03(-1.35%)
Jul 06, 2012
2.463
2.463
2.320
2.332
12,425
-0.18(-7.09%)
Jul 05, 2012
2.671
2.671
2.510
2.510
17,655
+0.07(+2.91%)
Jul 03, 2012
2.340
2.440
2.300
2.439
31,200
+0.17(+7.44%)
Jul 02, 2012
2.270
2.270
2.250
2.270
9,075
-0.07(-3.12%)
Jun 29, 2012
2.500
2.500
2.230
2.343
51,034
+0.20(+9.23%)
Jun 28, 2012
2.300
2.304
2.080
2.145
149,224
-0.17(-7.40%)
Jun 27, 2012
2.429
2.429
2.305
2.317
23,750
-0.07(-3.08%)
Jun 26, 2012
2.515
2.515
2.380
2.390
32,775
-0.09(-3.71%)
Jun 25, 2012
2.508
2.508
2.360
2.482
44,750
-0.00(-0.06%)
Jun 22, 2012
2.357
2.503
2.300
2.483
39,833
+0.12(+5.28%)
Jun 21, 2012
2.555
2.559
2.350
2.359
94,325
-0.29(-10.98%)
Jun 20, 2012
2.728
2.728
2.603
2.650
25,130
-0.05(-2.00%)
Jun 19, 2012
2.822
2.840
2.702
2.704
38,580
+0.05(+1.69%)
Jun 18, 2012
2.509
2.723
2.500
2.659
27,897
+0.11(+4.32%)
Jun 15, 2012
2.795
2.830
2.549
2.549
62,970
-0.38(-12.87%)
Jun 14, 2012
2.946
2.959
2.800
2.925
31,856
-0.02(-0.83%)
Jun 13, 2012
3.080
3.123
2.950
2.950
21,550
-0.12(-4.02%)
Jun 12, 2012
2.940
3.110
2.924
3.074
25,564
+0.14(+4.70%)
Jun 11, 2012
2.870
2.942
2.830
2.936
21,550
+0.09(+3.20%)
Jun 08, 2012
3.010
3.010
2.784
2.845
35,900
-0.07(-2.25%)
Jun 07, 2012
3.118
3.129
2.830
2.910
48,850
-0.04(-1.26%)
Jun 06, 2012
3.300
3.321
2.920
2.947
80,145
-0.29(-8.86%)
Jun 05, 2012
3.354
3.380
3.170
3.233
32,305
-0.02(-0.51%)
Jun 04, 2012
3.079
3.250
2.935
3.250
53,062
+0.23(+7.62%)
Jun 02, 2012
2.520
3.061
2.520
3.020
80,018
+0.00(+0.00%)
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.