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
Cavitation Technologies Inc
(OP:
CVAT
)
0.0109
-0.0016 (-12.80%)
Streaming Delayed Price
Updated: 3:24 PM EDT, Jun 6, 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
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
May 27, 2015
0.0450
0.0450
0.0450
0
-0.00(-6.87%)
May 26, 2015
0.0510
0.0510
0.0410
0.0483
112,000
-0.00(-3.36%)
May 22, 2015
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
May 21, 2015
0.0425
0.0450
0.0425
0.0450
17,768
-0.00(-0.22%)
May 20, 2015
0.0488
0.0488
0.0451
0.0451
58,332
-0.00(-6.04%)
May 19, 2015
0.0480
0.0480
0.0480
0.0480
8,900
-0.00(-7.69%)
May 18, 2015
0.0579
0.0579
0.0520
0.0520
14,100
-0.00(-7.04%)
May 14, 2015
0.0559
0.0559
0.0559
0
-0.00(-2.92%)
May 12, 2015
0.0576
0.0576
0.0576
0
-0.00(-0.66%)
May 11, 2015
0.0549
0.0600
0.0539
0.0580
121,540
+0.00(+7.37%)
May 08, 2015
0.0551
0.0551
0.0501
0.0540
80,100
-0.01(-9.97%)
May 07, 2015
0.0559
0.0600
0.0559
0.0600
170,000
+0.01(+19.95%)
May 06, 2015
0.0503
0.0503
0.0500
0.0500
290,000
-0.00(-0.36%)
May 05, 2015
0.0502
0.0520
0.0502
0.0502
45,500
+0.00(+0.00%)
May 04, 2015
0.0502
0.0625
0.0502
0.0502
149,259
-0.01(-19.68%)
May 01, 2015
0.0625
0.0625
0.0625
0.0625
14,598
+0.00(+2.46%)
Apr 30, 2015
0.0600
0.0610
0.0575
0.0610
76,300
+0.00(+1.67%)
Apr 29, 2015
0.0575
0.0600
0.0570
0.0600
213,300
+0.00(+3.45%)
Apr 28, 2015
0.0580
0.0588
0.0580
0.0580
87,400
-0.00(-0.85%)
Apr 27, 2015
0.0570
0.0600
0.0570
0.0585
152,300
+0.01(+10.69%)
Apr 24, 2015
0.0600
0.0600
0.0511
0.0529
107,800
-0.01(-11.92%)
Apr 23, 2015
0.0570
0.0600
0.0550
0.0600
260,397
+0.00(+5.26%)
Apr 22, 2015
0.0570
0.0570
0.0570
0.0570
470
-0.00(-1.76%)
Apr 21, 2015
0.0549
0.0600
0.0549
0.0580
63,900
+0.00(+6.46%)
Apr 20, 2015
0.0540
0.0545
0.0540
0.0545
141,206
+0.00(+9.00%)
Apr 16, 2015
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Apr 14, 2015
0.0550
0.0550
0.0550
0
+0.00(+2.61%)
Apr 13, 2015
0.0426
0.0550
0.0426
0.0536
157,390
+0.00(+7.20%)
Apr 10, 2015
0.0500
0.0500
0.0500
0.0500
5,000
+0.00(+0.00%)
Apr 09, 2015
0.0531
0.0539
0.0500
0.0500
26,450
-0.00(-7.41%)
Apr 07, 2015
0.0540
0.0540
0.0540
0
+0.00(+8.00%)
Apr 06, 2015
0.0498
0.0500
0.0495
0.0500
50,200
+0.00(+0.40%)
Apr 02, 2015
0.0498
0.0498
0.0498
0
-0.00(-0.40%)
Apr 01, 2015
0.0562
0.0562
0.0500
0.0500
168,100
-0.01(-9.26%)
Mar 30, 2015
0.0551
0.0551
0.0551
0
-0.00(-1.06%)
Mar 27, 2015
0.0551
0.0557
0.0551
0.0557
1,180
+0.00(+1.07%)
Mar 26, 2015
0.0551
0.0551
0.0551
0.0551
1,000
-0.00(-1.06%)
Mar 25, 2015
0.0550
0.0557
0.0540
0.0557
25,000
-0.00(-7.18%)
Mar 23, 2015
0.0600
0.0600
0.0600
0
+0.00(+7.14%)
Mar 20, 2015
0.0588
0.0610
0.0560
0.0560
18,000
-0.00(-8.20%)
Mar 19, 2015
0.0588
0.0610
0.0588
0.0610
3,000
+0.00(+4.45%)
Mar 18, 2015
0.0561
0.0590
0.0561
0.0584
27,000
-0.00(-7.15%)
Mar 17, 2015
0.0628
0.0629
0.0599
0.0629
413,300
+0.00(+4.38%)
Mar 16, 2015
0.0539
0.0628
0.0501
0.0603
78,378
+0.00(+5.91%)
Mar 13, 2015
0.0569
0.0569
0.0500
0.0569
93,822
-0.00(-6.57%)
Mar 12, 2015
0.0532
0.0624
0.0500
0.0609
75,000
+0.01(+10.73%)
Mar 11, 2015
0.0500
0.0590
0.0500
0.0550
151,306
+0.00(+10.00%)
Mar 10, 2015
0.0550
0.0550
0.0451
0.0500
264,092
-0.00(-9.09%)
Mar 09, 2015
0.0510
0.0551
0.0500
0.0550
83,600
-0.00(-0.18%)
Mar 06, 2015
0.0600
0.0600
0.0551
0.0551
213,500
-0.00(-8.17%)
Mar 04, 2015
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Mar 03, 2015
0.0589
0.0600
0.0550
0.0600
37,402
+0.00(+8.89%)
Mar 02, 2015
0.0600
0.0600
0.0551
0.0551
144,900
-0.01(-12.54%)
Feb 27, 2015
0.0598
0.0639
0.0551
0.0630
279,072
+0.00(+5.18%)
Feb 26, 2015
0.0644
0.0644
0.0501
0.0599
85,000
-0.00(-6.99%)
Feb 25, 2015
0.0644
0.0644
0.0625
0.0644
6,000
+0.00(+0.00%)
Feb 23, 2015
0.0644
0.0644
0.0644
0
+0.01(+17.09%)
Feb 20, 2015
0.0550
0.0600
0.0550
0.0550
156,200
-0.00(-1.06%)
Feb 19, 2015
0.0599
0.0599
0.0556
0.0556
26,450
-0.00(-7.04%)
Feb 18, 2015
0.0598
0.0598
0.0588
0.0598
800
+0.00(+8.73%)
Feb 17, 2015
0.0550
0.0599
0.0550
0.0550
67,028
-0.00(-8.33%)
Feb 13, 2015
0.0600
0.0600
0.0600
0
+0.00(+3.27%)
Feb 12, 2015
0.0580
0.0644
0.0570
0.0581
319,300
-0.01(-9.92%)
Feb 11, 2015
0.0580
0.0645
0.0550
0.0645
131,352
+0.01(+9.32%)
Feb 10, 2015
0.0590
0.0590
0.0580
0.0590
27,600
+0.00(+3.51%)
Feb 09, 2015
0.0500
0.0599
0.0498
0.0570
63,996
+0.00(+3.83%)
Feb 05, 2015
0.0549
0.0549
0.0549
0
-0.01(-8.35%)
Feb 04, 2015
0.0501
0.0599
0.0501
0.0599
34,000
-0.00(-0.17%)
Feb 03, 2015
0.0407
0.0600
0.0407
0.0600
10,100
+0.00(+0.00%)
Feb 02, 2015
0.0600
0.0600
0.0580
0.0600
40,000
-0.00(-6.98%)
Jan 30, 2015
0.0626
0.0645
0.0626
0.0645
15,000
+0.00(+0.00%)
Jan 29, 2015
0.0571
0.0650
0.0551
0.0645
93,430
-0.00(-0.77%)
Jan 28, 2015
0.0688
0.0688
0.0650
0.0650
153,000
-0.00(-5.66%)
Jan 27, 2015
0.0661
0.0689
0.0661
0.0689
12,000
+0.01(+14.83%)
Jan 26, 2015
0.0671
0.0689
0.0600
0.0600
16,000
-0.01(-12.79%)
Jan 22, 2015
0.0688
0.0688
0.0688
0
+0.00(+0.00%)
Jan 21, 2015
0.0650
0.0688
0.0650
0.0688
4,000
+0.01(+14.67%)
Jan 16, 2015
0.0600
0.0600
0.0600
0
+0.00(+5.08%)
Jan 14, 2015
0.0571
0.0571
0.0571
0
+0.00(+3.63%)
Jan 13, 2015
0.0551
0
-0.01(-15.23%)
Jan 12, 2015
0.0688
0.0688
0.0650
0.0650
65,000
-0.00(-5.52%)
Jan 09, 2015
0.0650
0.0688
0.0650
0.0688
20,303
+0.00(+5.85%)
Jan 08, 2015
0.0631
0.0689
0.0601
0.0650
105,297
-0.00(-5.66%)
Jan 06, 2015
0.0689
0.0689
0.0689
0
+0.00(+6.00%)
Jan 05, 2015
0.0450
0.0650
0.0450
0.0650
26,250
+0.00(+0.00%)
Jan 02, 2015
0.0740
0.0740
0.0650
0.0650
105,500
-0.01(-12.16%)
Dec 31, 2014
0.0740
0.0740
0.0740
0
+0.02(+27.59%)
Dec 30, 2014
0.0550
0.0580
0.0550
0.0580
30,147
+0.00(+5.65%)
Dec 29, 2014
0.0550
0.0550
0.0501
0.0549
35,453
-0.00(-0.18%)
Dec 26, 2014
0.0580
0.0580
0.0550
0.0550
56,550
-0.00(-1.79%)
Dec 24, 2014
0.0560
0.0560
0.0560
0
+0.00(+1.82%)
Dec 23, 2014
0.0506
0.0550
0.0501
0.0550
53,950
-0.00(-5.21%)
Dec 22, 2014
0.0564
0.0580
0.0501
0.0580
449,000
+0.00(+1.99%)
Dec 19, 2014
0.0558
0.0569
0.0558
0.0569
4,500
-0.00(-0.85%)
Dec 17, 2014
0.0574
0.0574
0.0574
0
-0.00(-3.89%)
Dec 16, 2014
0.0597
0.0550
0.0597
32,500
+0.00(+5.48%)
Dec 15, 2014
0.0580
0.0580
0.0501
0.0566
669,197
-0.00(-5.67%)
Dec 12, 2014
0.0610
0.0610
0.0570
0.0600
208,816
-0.00(-6.83%)
Dec 11, 2014
0.0660
0.0660
0.0635
0.0644
115,700
-0.00(-5.15%)
Dec 10, 2014
0.0673
0.0679
0.0673
0.0679
3,000
+0.00(+0.00%)
Dec 09, 2014
0.0601
0.0679
0.0601
0.0679
81,000
+0.00(+0.00%)
Dec 08, 2014
0.0663
0.0679
0.0663
0.0679
50,000
+0.00(+0.00%)
Dec 05, 2014
0.0640
0.0640
0.0640
0.0679
110,495
-0.01(-9.47%)
Dec 04, 2014
0.0720
0.0750
0.0720
0.0750
22,400
+0.00(+0.00%)
Dec 02, 2014
0.0750
0.0750
0.0750
0
+0.00(+0.13%)
Dec 01, 2014
0.0749
0.0749
0.0650
0.0749
11,505
+0.00(+0.67%)
Nov 28, 2014
0.0651
0.0749
0.0651
0.0744
24,200
-0.00(-0.80%)
Nov 26, 2014
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Nov 25, 2014
0.0651
0.0749
0.0651
0.0700
37,975
-0.01(-11.95%)
Nov 24, 2014
0.0699
0.0795
0.0641
0.0795
54,600
+0.01(+13.57%)
Nov 21, 2014
0.0800
0.0800
0.0700
0.0700
54,400
-0.01(-12.50%)
Nov 19, 2014
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Nov 18, 2014
0.0710
0.0800
0.0710
0.0800
55,000
+0.01(+12.99%)
Nov 17, 2014
0.0700
0.0710
0.0690
0.0708
549,155
-0.00(-6.23%)
Nov 14, 2014
0.0750
0.0755
0.0701
0.0755
73,000
-0.00(-4.43%)
Nov 13, 2014
0.0710
0.0790
0.0710
0.0790
4,225
+0.01(+8.22%)
Nov 11, 2014
0.0730
0.0730
0.0730
0
+0.00(+4.29%)
Nov 10, 2014
0.0700
0.0700
0.0680
0.0700
49,547
-0.00(-4.11%)
Nov 06, 2014
0.0730
0.0730
0.0730
0
+0.00(+4.29%)
Nov 05, 2014
0.0700
0.0704
0.0700
0.0700
15,300
+0.00(+0.00%)
Nov 04, 2014
0.0730
0.0730
0.0700
0.0700
75,934
+0.00(+0.00%)
Nov 03, 2014
0.0700
0.0703
0.0700
0.0700
16,297
-0.00(-6.54%)
Oct 31, 2014
0.0710
0.0749
0.0700
0.0749
31,948
+0.02(+26.95%)
Oct 30, 2014
0.0749
0.0749
0.0590
0.0590
27,500
-0.00(-1.67%)
Oct 29, 2014
0.0550
0.0600
0.0550
0.0600
23,400
-0.01(-9.09%)
Oct 28, 2014
0.0610
0.0660
0.0610
0.0660
24,580
+0.00(+6.45%)
Oct 27, 2014
0.0649
0.0649
0.0620
0.0620
16,825
-0.00(-4.47%)
Oct 24, 2014
0.0649
0.0649
0.0649
0.0649
1,800
+0.00(+0.62%)
Oct 23, 2014
0.0641
0.0645
0.0641
0.0645
8,000
+0.01(+15.18%)
Oct 21, 2014
0.0560
0.0560
0.0560
75
-0.00(-6.67%)
Oct 20, 2014
0.0600
0.0600
0.0600
0.0600
18,000
-0.01(-13.92%)
Oct 17, 2014
0.0669
0.0698
0.0669
0.0697
12,675
+0.00(+7.23%)
Oct 15, 2014
0.0650
0.0699
0.0650
0.0650
360,500
+0.00(+0.00%)
Oct 14, 2014
0.0654
0.0654
0.0650
0.0650
20,000
-0.01(-7.14%)
Oct 10, 2014
0.0700
0.0700
0.0700
0
+0.00(+5.11%)
Oct 09, 2014
0.0650
0.0680
0.0650
0.0666
24,800
+0.00(+0.45%)
Oct 08, 2014
0.0663
0.0663
0.0663
0.0663
1,400
+0.01(+10.50%)
Oct 07, 2014
0.0650
0.0650
0.0533
0.0600
184,250
-0.01(-14.16%)
Oct 06, 2014
0.0651
0.0699
0.0651
0.0699
45,000
-0.00(-0.14%)
Oct 03, 2014
0.0540
0.0749
0.0540
0.0700
196,340
+0.01(+7.69%)
Oct 02, 2014
0.0700
0.0730
0.0650
0.0650
217,300
-0.01(-16.34%)
Oct 01, 2014
0.0750
0.0777
0.0750
0.0777
18,350
+0.00(+0.52%)
Sep 30, 2014
0.0773
0.0773
0.0773
0.0773
5,000
+0.00(+3.07%)
Sep 29, 2014
0.0750
0.0750
0.0750
0.0750
21,800
-0.01(-16.01%)
Sep 26, 2014
0.0893
0.0893
0.0893
0.0893
200
+0.01(+13.18%)
Sep 25, 2014
0.0780
0.0789
0.0756
0.0789
45,000
+0.00(+1.15%)
Sep 24, 2014
0.0819
0.0819
0.0780
0.0780
118,700
-0.01(-11.26%)
Sep 23, 2014
0.0796
0.0879
0.0796
0.0879
49,862
+0.01(+9.88%)
Sep 19, 2014
0.0800
0.0800
0.0800
0
+0.00(+0.76%)
Sep 18, 2014
0.0794
0.0794
0.0794
0.0794
1,000
-0.00(-5.81%)
Sep 17, 2014
0.0751
0.0843
0.0751
0.0843
10,325
+0.00(+5.51%)
Sep 15, 2014
0.0799
0.0799
0.0799
0
-0.01(-6.00%)
Sep 12, 2014
0.0900
0.0900
0.0850
0.0850
313,517
-0.01(-9.48%)
Sep 11, 2014
0.0980
0.1180
0.0900
0.0939
402,850
-0.00(-1.16%)
Sep 10, 2014
0.0840
0.1000
0.0801
0.0950
244,353
+0.01(+13.10%)
Sep 09, 2014
0.0751
0.0840
0.0750
0.0840
223,500
+0.01(+18.31%)
Sep 08, 2014
0.0800
0.0836
0.0701
0.0710
295,100
-0.01(-15.27%)
Sep 05, 2014
0.0800
0.0800
0.0800
0.0838
27,000
+0.00(+4.75%)
Sep 04, 2014
0.0800
0.0800
0.0800
72,444
+0.00(+0.00%)
Sep 03, 2014
0.0850
0.0857
0.0800
0.0800
282,330
-0.01(-5.88%)
Sep 02, 2014
0.0850
0.0853
0.0850
0.0850
21,000
-0.00(-4.39%)
Aug 29, 2014
0.0889
0.0889
0.0889
0
+0.00(+4.59%)
Aug 28, 2014
0.0801
0.0850
0.0801
0.0850
25,500
+0.01(+6.25%)
Aug 27, 2014
0.0850
0.0800
0.0800
45,000
-0.01(-5.88%)
Aug 26, 2014
0.0840
0.0850
0.0840
0.0850
46,250
+0.00(+1.19%)
Aug 25, 2014
0.0840
0.0840
0.0825
0.0840
102,550
+0.00(+0.00%)
Aug 22, 2014
0.0850
0.0865
0.0840
0.0840
134,800
-0.00(-1.18%)
Aug 21, 2014
0.0880
0.0900
0.0800
0.0850
316,000
+0.01(+13.33%)
Aug 20, 2014
0.0700
0.0750
0.0700
0.0750
55,000
+0.00(+7.14%)
Aug 19, 2014
0.0600
0.0750
0.0500
0.0700
64,100
-0.00(-6.67%)
Aug 18, 2014
0.0756
0.0756
0.0750
0.0750
21,000
+0.00(+0.00%)
Aug 15, 2014
0.0780
0.0780
0.0756
0.0750
48,666
-0.00(-3.85%)
Aug 14, 2014
0.0780
0.0780
0.0780
0.0780
24,687
-0.00(-2.50%)
Aug 13, 2014
0.0800
0.0800
0.0800
0.0800
303,000
+0.00(+1.27%)
Aug 12, 2014
0.0795
0.0790
0.0790
434,000
-0.00(-0.63%)
Aug 11, 2014
0.0811
0.0811
0.0795
0.0795
261,885
-0.01(-6.47%)
Aug 08, 2014
0.0850
0.0860
0.0835
0.0850
59,000
+0.00(+2.41%)
Aug 07, 2014
0.0800
0.0860
0.0800
0.0830
26,240
+0.00(+3.75%)
Aug 06, 2014
0.0850
0.0850
0.0800
0.0800
25,000
-0.01(-5.88%)
Aug 05, 2014
0.0860
0.0900
0.0850
0.0850
158,400
-0.00(-5.56%)
Aug 04, 2014
0.0900
0.0900
0.0900
0.0900
555
+0.00(+0.00%)
Aug 01, 2014
0.0905
0.0905
0.0900
0.0900
11,000
-0.01(-5.26%)
Jul 31, 2014
0.0950
0.0950
0.0950
0.0950
27,000
+0.00(+0.00%)
Jul 30, 2014
0.0950
0.0950
0.0950
0.0950
10,000
+0.00(+0.00%)
Jul 29, 2014
0.0850
0.0950
0.0850
0.0950
32,470
+0.01(+18.60%)
Jul 28, 2014
0.0864
0.0880
0.0801
0.0801
21,500
-0.01(-11.00%)
Jul 25, 2014
0.0840
0.0900
0.0800
0.0900
202,378
+0.00(+5.88%)
Jul 24, 2014
0.0834
0.0850
0.0830
0.0850
162,950
-0.00(-5.56%)
Jul 23, 2014
0.0900
0.0900
0.0900
0.0900
5,259
+0.00(+5.88%)
Jul 22, 2014
0.0810
0.0850
0.0800
0.0850
167,635
+0.00(+0.00%)
Jul 21, 2014
0.0800
0.0850
0.0800
0.0850
156,057
+0.01(+6.92%)
Jul 18, 2014
0.0800
0.0800
0.0795
0.0795
63,293
-0.00(-0.63%)
Jul 17, 2014
0.0790
0.0800
0.0790
0.0800
15,650
-0.01(-5.88%)
Jul 16, 2014
0.0799
0.0850
0.0799
0.0850
120,100
+0.01(+6.38%)
Jul 15, 2014
0.0800
0.0800
0.0770
0.0799
52,500
+0.01(+14.14%)
Jul 14, 2014
0.0700
0.0700
0.0700
0.0700
4,000
-0.01(-12.50%)
Jul 11, 2014
0.0790
0.0800
0.0790
0.0800
173,291
+0.00(+0.00%)
Jul 10, 2014
0.0770
0.0800
0.0751
0.0800
146,859
+0.00(+0.00%)
Jul 09, 2014
0.0797
0.0800
0.0792
0.0800
93,900
-0.00(-2.44%)
Jul 07, 2014
0.0820
0.0820
0.0820
0
+0.00(+0.00%)
Jul 03, 2014
0.0820
0.0820
0.0820
0
+0.00(+0.00%)
Jul 02, 2014
0.0820
0.0820
0.0820
0.0820
138,029
+0.00(+0.00%)
Jul 01, 2014
0.0820
0.0821
0.0820
0.0820
123,300
+0.00(+0.00%)
Jun 30, 2014
0.0685
0.0820
0.0685
0.0820
30,200
+0.01(+17.14%)
Jun 27, 2014
0.0700
0.0700
0.0700
0.0700
3,250
-0.01(-14.63%)
Jun 26, 2014
0.0820
0.0820
0.0820
0.0820
671
+0.00(+0.00%)
Jun 25, 2014
0.0808
0.0820
0.0808
0.0820
15,000
-0.00(-0.12%)
Jun 24, 2014
0.0724
0.0821
0.0701
0.0821
108,485
+0.00(+0.12%)
Jun 20, 2014
0.0820
0.0820
0.0820
0
+0.00(+2.50%)
Jun 19, 2014
0.0800
0.0800
0.0800
0.0800
10,000
+0.00(+0.00%)
Jun 18, 2014
0.0730
0.0800
0.0730
0.0800
105,000
+0.00(+0.00%)
Jun 17, 2014
0.0800
0.0800
0.0800
0.0800
6,000
+0.00(+0.00%)
Jun 16, 2014
0.0800
0.0800
0.0701
0.0800
213,400
-0.00(-2.44%)
Jun 13, 2014
0.0820
0.0820
0.0810
0.0820
9,200
+0.00(+0.00%)
Jun 12, 2014
0.0700
0.0820
0.0600
0.0820
188,800
+0.00(+2.50%)
Jun 10, 2014
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jun 06, 2014
0.0800
0.0800
0.0800
0.0800
105
+0.00(+0.00%)
Jun 03, 2014
0.0800
0.0800
0.0800
0.0800
0
-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.