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
Biolargo Inc
(OP:
BLGO
)
0.2625
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
0.3300
0.3600
0.3300
0.3600
32,588
+0.05(+15.42%)
May 28, 2015
0.2805
0.3119
0.2805
0.3119
9,000
+0.04(+15.52%)
May 26, 2015
0.2700
0.2700
0.2700
0
-0.01(-3.57%)
May 22, 2015
0.2800
0.2800
0.2800
0
+0.02(+7.69%)
May 21, 2015
0.3119
0.3119
0.2600
0.2600
3,251
-0.05(-16.67%)
May 20, 2015
0.3007
0.3120
0.3006
0.3120
16,422
-0.01(-3.97%)
May 19, 2015
0.3248
0.3249
0.3248
0.3249
10,000
+0.00(+1.53%)
May 18, 2015
0.3600
0.3600
0.3200
0.3200
40,500
+0.01(+2.53%)
May 15, 2015
0.3500
0.3500
0.3121
0.3121
15,000
+0.01(+3.14%)
May 14, 2015
0.3500
0.3500
0.3026
0.3026
13,900
-0.05(-13.54%)
May 13, 2015
0.3500
0.3500
0.3500
0.3500
250
+0.02(+6.06%)
May 12, 2015
0.3099
0.3300
0.3099
0.3300
10,883
+0.02(+6.49%)
May 11, 2015
0.3200
0.3300
0.3000
0.3099
33,077
+0.01(+3.30%)
May 08, 2015
0.3000
0.3000
0.3000
0.3000
10,000
+0.01(+3.45%)
May 06, 2015
0.2900
0.2900
0.2900
59
-0.03(-9.94%)
May 05, 2015
0.3200
0.3300
0.3200
0.3220
15,099
+0.00(+0.63%)
May 04, 2015
0.3200
0.3200
0.3200
0.3200
17,340
-0.01(-3.03%)
May 01, 2015
0.3550
0.3550
0.3300
0.3300
6,500
+0.01(+3.09%)
Apr 30, 2015
0.3201
0.3201
0.3201
0.3201
3,500
-0.03(-8.54%)
Apr 29, 2015
0.3201
0.3500
0.3201
0.3500
1,212
+0.04(+14.16%)
Apr 28, 2015
0.3010
0.3600
0.3010
0.3066
3,507
-0.07(-19.32%)
Apr 27, 2015
0.3800
0.3800
0.3800
0.3800
7,115
+0.00(+0.93%)
Apr 24, 2015
0.2800
0.3765
0.2800
0.3765
26,065
-0.00(-0.92%)
Apr 23, 2015
0.3800
0.3800
0.3800
0.3800
24,025
+0.00(+0.00%)
Apr 22, 2015
0.3500
0.3800
0.3500
0.3800
4,160
+0.02(+5.56%)
Apr 21, 2015
0.3700
0.3700
0.3400
0.3600
23,669
+0.02(+5.88%)
Apr 20, 2015
0.3600
0.3600
0.3006
0.3400
29,450
-0.02(-5.56%)
Apr 17, 2015
0.3600
0.3600
0.3600
0.3600
17,104
-0.02(-5.26%)
Apr 16, 2015
0.3400
0.3800
0.3400
0.3800
20,000
+0.04(+11.76%)
Apr 15, 2015
0.3000
0.3600
0.2501
0.3400
63,384
+0.00(+0.00%)
Apr 14, 2015
0.3400
0.3500
0.3400
0.3400
10,000
+0.01(+3.03%)
Apr 13, 2015
0.3300
0.3300
0.3300
0.3300
5,920
+0.00(+0.00%)
Apr 10, 2015
0.3100
0.3300
0.2951
0.3300
8,000
+0.00(+0.00%)
Apr 08, 2015
0.3300
0.3300
0.3300
0
+0.02(+4.76%)
Apr 07, 2015
0.3101
0.3150
0.3101
0.3150
15,016
+0.00(+1.45%)
Apr 06, 2015
0.3105
0.3105
0.3105
0.3105
300
-0.01(-2.97%)
Apr 02, 2015
0.3200
0.3200
0.3200
0
-0.03(-8.57%)
Apr 01, 2015
0.3255
0.3500
0.3255
0.3500
4,356
-0.01(-2.75%)
Mar 31, 2015
0.3600
0.3600
0.3301
0.3599
6,216
+0.00(+1.35%)
Mar 30, 2015
0.3501
0.3551
0.3501
0.3551
8,400
-0.02(-6.55%)
Mar 27, 2015
0.3800
0.3550
0.3800
24,580
+0.03(+7.04%)
Mar 26, 2015
0.3799
0.3799
0.3550
0.3550
4,000
+0.03(+9.20%)
Mar 25, 2015
0.3300
0.3799
0.3251
0.3251
6,251
-0.05(-14.42%)
Mar 24, 2015
0.3800
0.3800
0.3799
0.3799
3,000
+0.05(+16.89%)
Mar 23, 2015
0.3400
0.3400
0.3250
0.3250
18,500
-0.02(-4.41%)
Mar 20, 2015
0.3400
0.3400
0.3400
0.3400
2,000
-0.02(-5.56%)
Mar 19, 2015
0.3300
0.3600
0.3300
0.3600
7,000
-0.02(-5.21%)
Mar 18, 2015
0.3798
0.3798
0.3798
0.3798
2,000
+0.08(+26.60%)
Mar 17, 2015
0.3205
0.3205
0.3000
0.3000
10,700
-0.02(-6.28%)
Mar 16, 2015
0.3798
0.3798
0.3000
0.3201
23,600
-0.06(-15.15%)
Mar 12, 2015
0.3773
0.3773
0.3773
0
+0.02(+4.80%)
Mar 11, 2015
0.3699
0.3798
0.3600
0.3600
6,595
-0.01(-2.70%)
Mar 10, 2015
0.3815
0.3815
0.3610
0.3700
20,870
-0.01(-2.63%)
Mar 09, 2015
0.3800
0.3800
0.3800
0.3800
4,000
+0.01(+1.33%)
Mar 06, 2015
0.4000
0.4000
0.3645
0.3750
53,810
-0.02(-3.87%)
Mar 05, 2015
0.3900
0.4000
0.3900
0.3901
4,660
+0.01(+2.66%)
Mar 04, 2015
0.3810
0.3810
0.3800
0.3800
3,141
-0.00(-0.78%)
Mar 03, 2015
0.4370
0.4400
0.4370
0.3830
19,025
-0.03(-6.59%)
Mar 02, 2015
0.4100
0.4400
0.4100
0.4100
21,000
+0.01(+2.50%)
Feb 26, 2015
0.4000
0.4000
0.4000
0
-0.04(-9.09%)
Feb 25, 2015
0.4200
0.4400
0.4200
0.4400
48,000
+0.04(+9.32%)
Feb 24, 2015
0.4300
0.4300
0.4025
0.4025
12,744
-0.06(-12.51%)
Feb 23, 2015
0.4375
0.4750
0.4101
0.4600
7,500
+0.06(+14.97%)
Feb 20, 2015
0.4500
0.4500
0.4001
0.4001
12,667
-0.01(-2.41%)
Feb 19, 2015
0.4200
0.4200
0.4100
0.4100
22,868
+0.01(+2.50%)
Feb 18, 2015
0.4000
0.4200
0.4000
0.4000
12,600
+0.02(+5.26%)
Feb 17, 2015
0.3720
0.3800
0.3720
0.3800
27,264
+0.00(+0.00%)
Feb 13, 2015
0.3800
0.3800
0.3800
0
+0.01(+2.70%)
Feb 12, 2015
0.3500
0.3700
0.3480
0.3700
8,500
+0.02(+5.71%)
Feb 11, 2015
0.3300
0.3500
0.3300
0.3500
19,800
+0.04(+12.90%)
Feb 10, 2015
0.3300
0.3300
0.3024
0.3100
39,900
-0.02(-6.06%)
Feb 09, 2015
0.3450
0.3450
0.3300
0.3300
400
+0.03(+9.96%)
Feb 06, 2015
0.3250
0.3300
0.3001
0.3001
10,500
-0.02(-7.66%)
Feb 05, 2015
0.3250
0.3250
0.3250
0.3250
6,750
+0.00(+0.00%)
Feb 04, 2015
0.3250
0.3250
0.3001
0.3250
5,240
+0.01(+1.56%)
Feb 03, 2015
0.3200
0.3250
0.3200
0.3200
16,381
+0.02(+6.67%)
Feb 02, 2015
0.3250
0.3250
0.3000
0.3000
11,400
+0.00(+0.00%)
Jan 30, 2015
0.3000
0.3000
0.3000
0.3000
2,200
+0.00(+0.00%)
Jan 29, 2015
0.2800
0.3000
0.2800
0.3000
4,500
+0.02(+7.10%)
Jan 27, 2015
0.2801
0.2801
0.2801
0
+0.00(+0.00%)
Jan 26, 2015
0.2800
0.2801
0.2800
0.2801
3,000
+0.01(+3.70%)
Jan 22, 2015
0.2701
0.2701
0.2701
0
+0.00(+0.04%)
Jan 21, 2015
0.2900
0.2900
0.2501
0.2700
23,700
-0.03(-10.00%)
Jan 20, 2015
0.3150
0.3250
0.2900
0.3000
38,153
-0.07(-18.85%)
Jan 16, 2015
0.3697
0.3697
0.3697
0
+0.02(+6.24%)
Jan 15, 2015
0.3200
0.3500
0.3200
0.3480
13,030
+0.04(+12.26%)
Jan 14, 2015
0.3100
0.3100
0.3100
0.3100
5,000
-0.03(-7.46%)
Jan 13, 2015
0.3350
0
-0.01(-4.29%)
Jan 09, 2015
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Jan 08, 2015
0.3500
0.3500
0.3500
0.3500
2,000
+0.00(+0.00%)
Jan 07, 2015
0.3500
0.3700
0.3500
0.3500
7,000
-0.02(-5.41%)
Jan 06, 2015
0.3500
0.3700
0.3500
0.3700
8,000
+0.02(+5.71%)
Jan 05, 2015
0.3200
0.3500
0.3200
0.3500
10,134
+0.04(+12.90%)
Dec 31, 2014
0.3100
0.3100
0.3100
0
-0.02(-6.06%)
Dec 30, 2014
0.3500
0.3500
0.3000
0.3300
29,880
-0.00(-0.03%)
Dec 29, 2014
0.3700
0.4200
0.3301
0.3301
39,817
-0.02(-5.69%)
Dec 26, 2014
0.4000
0.4000
0.3500
0.3500
30,400
-0.10(-22.22%)
Dec 22, 2014
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
Dec 19, 2014
0.3704
0.4500
0.3704
0.4500
3,950
+0.00(+0.00%)
Dec 18, 2014
0.4500
0.4500
0.4500
0.4500
2,399
+0.01(+2.27%)
Dec 17, 2014
0.3612
0.4400
0.3600
0.4400
8,250
-0.04(-8.33%)
Dec 15, 2014
0.3251
0.4800
0.3251
0.4800
3,480
+0.03(+6.67%)
Dec 12, 2014
0.3651
0.4500
0.3200
0.4500
34,376
+0.01(+2.27%)
Dec 11, 2014
0.3800
0.4400
0.3650
0.4400
36,250
-0.01(-2.22%)
Dec 10, 2014
0.4500
0.4500
0.4500
0.4500
1,000
+0.00(+0.00%)
Dec 08, 2014
0.4500
0.4500
0.4500
0
+0.08(+23.25%)
Dec 05, 2014
0.3651
0.3651
0.3651
0.3651
200
-0.11(-23.94%)
Dec 04, 2014
0.3800
0.4800
0.3800
0.4800
28,200
+0.10(+26.32%)
Dec 03, 2014
0.3999
0.4500
0.3800
0.3800
17,150
+0.02(+4.40%)
Dec 02, 2014
0.3650
0.3900
0.3640
0.3640
20,700
-0.08(-17.25%)
Dec 01, 2014
0.4200
0.4399
0.4050
0.4399
31,260
-0.01(-2.24%)
Nov 28, 2014
0.4500
0.4500
0.4500
0.4500
3,400
+0.00(+0.00%)
Nov 26, 2014
0.4500
0.4500
0.4500
0
-0.02(-5.26%)
Nov 24, 2014
0.4750
0.4750
0.4750
40
-0.00(-0.02%)
Nov 21, 2014
0.5100
0.5200
0.4751
0.4751
27,732
-0.03(-6.82%)
Nov 20, 2014
0.5000
0.5099
0.4800
0.5099
13,380
+0.03(+6.23%)
Nov 19, 2014
0.5000
0.5200
0.4750
0.4800
21,400
+0.03(+6.64%)
Nov 18, 2014
0.4501
0.4501
0.4501
0.4501
1,932
-0.04(-8.14%)
Nov 17, 2014
0.5200
0.4300
0.4900
45,749
-0.03(-5.77%)
Nov 14, 2014
0.4800
0.5200
0.4800
0.5200
18,750
+0.04(+8.33%)
Nov 13, 2014
0.5300
0.5400
0.4700
0.4800
16,248
-0.03(-5.88%)
Nov 12, 2014
0.4800
0.5200
0.4800
0.5100
53,800
+0.03(+6.25%)
Nov 11, 2014
0.4120
0.5000
0.4120
0.4800
28,074
+0.08(+19.97%)
Nov 07, 2014
0.4001
0.4001
0.4001
0
+0.02(+3.90%)
Nov 06, 2014
0.3821
0.4000
0.3821
0.3851
3,000
-0.11(-22.98%)
Nov 04, 2014
0.5000
0.5000
0.5000
81
+0.00(+0.00%)
Nov 03, 2014
0.5200
0.5200
0.5000
0.5000
4,017
-0.03(-5.66%)
Oct 31, 2014
0.5200
0.5300
0.5200
0.5300
7,900
+0.01(+1.92%)
Oct 30, 2014
0.5300
0.5500
0.5200
0.5200
30,180
-0.01(-1.89%)
Oct 29, 2014
0.5200
0.5300
0.4900
0.5300
26,898
+0.01(+1.92%)
Oct 28, 2014
0.5199
0.5200
0.4403
0.5200
22,894
+0.07(+15.56%)
Oct 27, 2014
0.5100
0.5000
0.5000
0.4500
28,602
-0.05(-10.00%)
Oct 24, 2014
0.4500
0.5000
0.4421
0.5000
34,286
+0.08(+19.05%)
Oct 23, 2014
0.4100
0.4200
0.4100
0.4200
3,600
+0.01(+2.44%)
Oct 22, 2014
0.4100
0.4100
0.4100
0.4100
2,100
+0.00(+1.23%)
Oct 21, 2014
0.4050
0.4050
0.4050
0.4050
22,056
+0.00(+0.00%)
Oct 20, 2014
0.4400
0.4400
0.4050
0.4050
8,511
-0.04(-10.00%)
Oct 17, 2014
0.4500
0.4500
0.4500
0.4500
7,461
-0.05(-10.00%)
Oct 14, 2014
0.5000
0.5000
0.5000
0.5000
300
-0.01(-1.96%)
Oct 13, 2014
0.5000
0.5100
0.5000
0.5100
4,045
+0.01(+2.00%)
Oct 10, 2014
0.4500
0.5000
0.4500
0.5000
6,314
+0.05(+11.11%)
Oct 08, 2014
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
Oct 07, 2014
0.4500
0.4500
0.4500
0.4500
1,110
-0.06(-11.76%)
Oct 06, 2014
0.4400
0.5100
0.4400
0.5100
5,200
+0.09(+21.43%)
Oct 02, 2014
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Oct 01, 2014
0.4400
0.4400
0.3520
0.4200
20,000
-0.03(-6.67%)
Sep 30, 2014
0.4400
0.4500
0.2300
0.4500
88,508
-0.02(-4.26%)
Sep 29, 2014
0.4700
0.4700
0.4310
0.4700
64,999
-0.01(-2.08%)
Sep 26, 2014
0.4790
0.4800
0.4790
0.4800
3,500
+0.00(+0.00%)
Sep 25, 2014
0.5000
0.5000
0.4700
0.4800
25,725
-0.02(-4.00%)
Sep 24, 2014
0.5100
0.5100
0.5000
0.5000
10,290
+0.00(+0.00%)
Sep 23, 2014
0.5000
0.5000
0.5000
0.5000
12,500
+0.00(+0.00%)
Sep 22, 2014
0.5200
0.5500
0.5000
0.5000
27,549
-0.03(-4.76%)
Sep 19, 2014
0.5251
0.5500
0.5250
0.5250
13,400
-0.04(-7.08%)
Sep 18, 2014
0.5650
0.5650
0.5650
0.5650
8,400
+0.03(+6.60%)
Sep 17, 2014
0.5550
0.5650
0.5300
0.5300
23,937
-0.02(-3.64%)
Sep 16, 2014
0.5600
0.5600
0.5500
0.5500
26,900
-0.01(-1.79%)
Sep 15, 2014
0.5700
0.5700
0.5600
0.5600
18,943
-0.02(-4.27%)
Sep 11, 2014
0.5850
0.5850
0.5850
62
+0.03(+5.41%)
Sep 10, 2014
0.5550
0.5550
0.5550
0.5550
2,000
+0.00(+0.00%)
Sep 09, 2014
0.5700
0.5700
0.5550
0.5550
34,134
-0.04(-6.72%)
Sep 08, 2014
0.5950
0.5950
0.5950
0.5950
3,000
-0.01(-0.83%)
Sep 05, 2014
0.5900
0.6000
0.5900
0.6000
21,585
+0.04(+7.14%)
Sep 04, 2014
0.5600
0.5800
0.5600
0.5600
6,200
+0.01(+1.80%)
Sep 03, 2014
0.6000
0.6000
0.5501
0.5501
28,290
-0.05(-8.32%)
Sep 02, 2014
0.5700
0.6000
0.5700
0.6000
4,600
+0.05(+9.09%)
Aug 29, 2014
0.5500
0.5500
0.5500
0
-0.06(-10.57%)
Aug 28, 2014
0.6000
0.6150
0.6000
0.6150
6,200
-0.01(-0.81%)
Aug 27, 2014
0.6300
0.6300
0.6200
0.6200
5,030
+0.02(+3.33%)
Aug 26, 2014
0.6200
0.6200
0.6000
0.6000
17,620
-0.01(-1.64%)
Aug 25, 2014
0.5800
0.6200
0.5800
0.6100
21,600
+0.06(+10.91%)
Aug 22, 2014
0.5900
0.5900
0.5500
0.5500
33,300
-0.06(-9.84%)
Aug 21, 2014
0.6200
0.6200
0.6100
0.6100
18,118
+0.00(+0.00%)
Aug 20, 2014
0.5800
0.6100
0.5800
0.6100
7,690
+0.03(+5.17%)
Aug 19, 2014
0.5899
0.5900
0.5899
0.5800
13,900
-0.01(-1.68%)
Aug 18, 2014
0.5900
0.6500
0.5113
0.5899
49,400
+0.01(+1.71%)
Aug 15, 2014
0.5400
0.5900
0.5100
0.5800
47,040
+0.07(+13.73%)
Aug 14, 2014
0.5100
0.5100
0.4700
0.5100
64,550
-0.03(-5.56%)
Aug 13, 2014
0.5500
0.5700
0.5100
0.5400
18,000
-0.01(-1.82%)
Aug 12, 2014
0.6000
0.6000
0.5120
0.5500
20,000
-0.05(-8.33%)
Aug 11, 2014
0.6000
0.6000
0.6000
0.6000
9,237
+0.02(+3.45%)
Aug 08, 2014
0.5800
0.5800
0.5700
0.5800
28,328
+0.00(+0.00%)
Aug 07, 2014
0.5900
0.6000
0.5800
0.5800
18,690
-0.02(-3.33%)
Aug 06, 2014
0.5750
0.6000
0.5750
0.6000
14,000
+0.00(+0.00%)
Aug 05, 2014
0.6200
0.6200
0.6000
0.6000
19,913
-0.02(-3.23%)
Aug 04, 2014
0.6100
0.6200
0.6000
0.6200
31,358
+0.02(+3.33%)
Aug 01, 2014
0.6050
0.6100
0.6000
0.6000
23,670
+0.01(+1.69%)
Jul 31, 2014
0.6150
0.6150
0.5800
0.5900
55,058
-0.03(-4.07%)
Jul 30, 2014
0.6200
0.6200
0.6100
0.6150
21,141
-0.01(-0.81%)
Jul 29, 2014
0.6500
0.6500
0.6200
0.6200
3,000
-0.03(-4.62%)
Jul 28, 2014
0.6400
0.6780
0.6400
0.6500
17,000
+0.01(+1.56%)
Jul 25, 2014
0.6201
0.6400
0.6200
0.6400
16,400
+0.02(+3.23%)
Jul 24, 2014
0.6600
0.6600
0.6200
0.6200
16,700
-0.04(-6.06%)
Jul 23, 2014
0.6500
0.7000
0.6500
0.6600
6,100
+0.03(+4.76%)
Jul 22, 2014
0.6200
0.6300
0.6100
0.6300
18,488
-0.01(-1.24%)
Jul 21, 2014
0.6800
0.6800
0.6001
0.6379
27,400
-0.02(-3.05%)
Jul 18, 2014
0.6600
0.6600
0.6580
0.6580
3,300
+0.04(+6.13%)
Jul 17, 2014
0.6600
0.6600
0.6100
0.6200
16,080
-0.03(-4.62%)
Jul 16, 2014
0.6500
0.6500
0.6500
0.6500
16,000
+0.00(+0.00%)
Jul 15, 2014
0.6500
0.6500
0.6500
0.6500
12,250
+0.00(+0.00%)
Jul 14, 2014
0.6300
0.6650
0.6300
0.6500
10,375
+0.03(+4.84%)
Jul 11, 2014
0.6680
0.6680
0.6200
0.6200
13,300
+0.00(+0.00%)
Jul 10, 2014
0.7000
0.7000
0.6200
0.6200
81,695
-0.08(-11.17%)
Jul 09, 2014
0.6560
0.7000
0.6510
0.6980
66,549
+0.05(+7.22%)
Jul 08, 2014
0.8000
0.8000
0.6500
0.6510
114,929
-0.16(-19.63%)
Jul 07, 2014
0.8400
0.8500
0.8025
0.8100
42,295
-0.02(-2.41%)
Jul 03, 2014
0.8300
0.8300
0.8300
0
+0.04(+5.06%)
Jul 02, 2014
0.6800
0.7900
0.6800
0.7900
49,299
+0.07(+9.72%)
Jul 01, 2014
0.6800
0.7400
0.6800
0.7200
48,736
+0.04(+6.67%)
Jun 30, 2014
0.6499
0.6750
0.6310
0.6750
42,990
+0.03(+5.06%)
Jun 27, 2014
0.6308
0.7500
0.6308
0.6425
21,318
+0.01(+1.85%)
Jun 26, 2014
0.6450
0.6798
0.6308
0.6308
30,764
-0.04(-5.85%)
Jun 25, 2014
0.6500
0.6967
0.6500
0.6700
20,476
+0.02(+3.08%)
Jun 24, 2014
0.6500
0.7492
0.6500
0.6500
11,000
+0.02(+2.85%)
Jun 23, 2014
0.6300
0.7900
0.6300
0.6320
33,183
+0.00(+0.48%)
Jun 20, 2014
0.6000
0.6290
0.5900
0.6290
19,835
+0.03(+4.83%)
Jun 19, 2014
0.6300
0.6300
0.5700
0.6000
35,244
-0.03(-4.76%)
Jun 18, 2014
0.5800
0.6396
0.5800
0.6300
34,400
+0.01(+1.61%)
Jun 17, 2014
0.7000
0.7000
0.6101
0.6200
21,750
-0.03(-4.62%)
Jun 16, 2014
0.7000
0.7000
0.6200
0.6500
44,843
-0.02(-2.99%)
Jun 13, 2014
0.6500
0.6960
0.6200
0.6700
31,171
+0.02(+3.08%)
Jun 12, 2014
0.7500
0.7680
0.6500
0.6500
14,798
-0.08(-10.96%)
Jun 11, 2014
0.7800
0.7800
0.7000
0.7300
6,980
-0.01(-1.35%)
Jun 10, 2014
0.8000
0.8000
0.6520
0.7400
96,339
+0.12(+19.35%)
Jun 06, 2014
0.6000
0.6700
0.5900
0.6200
29,913
+0.03(+5.08%)
Jun 05, 2014
0.6000
0.6000
0.5501
0.5900
30,000
+0.04(+7.27%)
Jun 04, 2014
0.6000
0.6000
0.5500
0.5500
30,807
-0.01(-1.79%)
Jun 03, 2014
0.6500
0.6500
0.5600
0.5600
10,967
-0.02(-3.45%)
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.