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
Butler National Corp
(OP:
BUKS
)
0.8520
+0.0054 (+0.64%)
Streaming Delayed Price
Updated: 1:27 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 31, 2018
0.2200
0.2400
0.2200
0.2400
9,015
+0.02(+9.09%)
May 30, 2018
0.2100
0.2300
0.2100
0.2200
23,200
-0.01(-2.22%)
May 29, 2018
0.2250
0.2250
0.2250
0.2250
1,869
+0.00(+0.00%)
May 25, 2018
0.2250
0.2250
0.2250
0
+0.00(+0.45%)
May 24, 2018
0.2240
0.2240
0.2240
0.2240
12,400
-0.02(-6.86%)
May 22, 2018
0.2405
0.2405
0.2405
0
+0.00(+0.20%)
May 21, 2018
0.2310
0.2400
0.2310
0.2400
2,000
+0.01(+3.90%)
May 18, 2018
0.2310
0.2310
0.2310
0.2310
10,000
+0.00(+0.00%)
May 17, 2018
0.2310
0.2310
0.2310
0.2310
1,072
-0.01(-5.68%)
May 16, 2018
0.2401
0.2449
0.2379
0.2449
9,103
+0.00(+0.00%)
May 14, 2018
0.2449
0.2449
0.2449
0
+0.01(+6.48%)
May 10, 2018
0.2300
0.2300
0.2300
0
-0.00(-2.13%)
May 09, 2018
0.2305
0.2350
0.2305
0.2350
9,245
+0.01(+4.44%)
May 08, 2018
0.2250
0.2250
0.2250
0.2250
4,000
-0.01(-2.17%)
May 07, 2018
0.2400
0.2400
0.2300
0.2300
1,900
-0.01(-4.17%)
May 04, 2018
0.2400
0.2400
0.2400
0.2400
1,000
+0.00(+0.00%)
May 03, 2018
0.2400
0.2400
0.2300
0.2400
99,712
-0.01(-2.04%)
May 02, 2018
0.2450
0.2450
0.2450
0.2450
1,516
+0.01(+2.08%)
May 01, 2018
0.2400
0.2400
0.2400
0.2400
10,762
-0.01(-4.00%)
Apr 30, 2018
0.2400
0.2500
0.2400
0.2500
15,600
+0.01(+4.17%)
Apr 27, 2018
0.2421
0.2421
0.2300
0.2400
14,300
-0.01(-4.00%)
Apr 26, 2018
0.2420
0.2500
0.2420
0.2500
2,000
+0.01(+3.31%)
Apr 25, 2018
0.2420
0.2420
0.2420
0.2420
3,000
+0.00(+0.83%)
Apr 24, 2018
0.2401
0.2401
0.2400
0.2400
2,150
+0.00(+0.00%)
Apr 23, 2018
0.2400
0.2400
0.2400
0.2400
300
-0.01(-2.04%)
Apr 20, 2018
0.2450
0.2450
0.2450
0.2450
1,350
+0.01(+2.08%)
Apr 19, 2018
0.2401
0.2500
0.2400
0.2400
8,250
-0.01(-4.00%)
Apr 18, 2018
0.2400
0.2500
0.2400
0.2500
3,275
+0.02(+6.38%)
Apr 17, 2018
0.2250
0.2350
0.2250
0.2350
37,000
+0.00(+0.00%)
Apr 16, 2018
0.2250
0.2350
0.2250
0.2350
52,500
+0.00(+0.00%)
Apr 13, 2018
0.2300
0.2350
0.2300
0.2350
11,800
+0.00(+2.17%)
Apr 12, 2018
0.2300
0.2300
0.2300
0.2300
10,500
-0.01(-4.17%)
Apr 10, 2018
0.2400
0.2400
0.2400
0
+0.01(+4.35%)
Apr 09, 2018
0.2300
0.2600
0.2300
0.2300
9,800
-0.00(-0.04%)
Apr 06, 2018
0.2301
0.2301
0.2301
0.2301
1,000
+0.00(+0.00%)
Apr 05, 2018
0.2500
0.2500
0.2301
0.2301
7,594
-0.02(-7.96%)
Apr 04, 2018
0.2300
0.2500
0.2300
0.2500
20,500
-0.00(-0.79%)
Apr 03, 2018
0.2520
0.2520
0.2520
0.2520
1,600
+0.02(+8.29%)
Apr 02, 2018
0.2326
0.2500
0.2326
0.2327
46,200
-0.02(-6.92%)
Mar 29, 2018
0.2500
0.2500
0.2500
0
-0.01(-1.96%)
Mar 28, 2018
0.2401
0.2550
0.2341
0.2550
33,100
+0.01(+6.16%)
Mar 27, 2018
0.2400
0.2600
0.2400
0.2402
26,612
+0.00(+0.04%)
Mar 26, 2018
0.2500
0.2600
0.2401
0.2401
17,424
-0.02(-7.65%)
Mar 23, 2018
0.2400
0.2600
0.2400
0.2600
10,615
-0.01(-4.41%)
Mar 22, 2018
0.2720
0.2720
0.2720
0.2720
47,500
+0.00(+0.37%)
Mar 21, 2018
0.2600
0.2710
0.2340
0.2710
28,800
+0.01(+4.23%)
Mar 20, 2018
0.2612
0.2612
0.2600
0.2600
10,975
+0.02(+8.33%)
Mar 19, 2018
0.2650
0.2650
0.2400
0.2400
17,196
-0.03(-9.43%)
Mar 16, 2018
0.2600
0.2720
0.2575
0.2650
30,509
+0.00(+0.00%)
Mar 15, 2018
0.2620
0.2650
0.2620
0.2650
12,100
+0.00(+0.00%)
Mar 14, 2018
0.2650
0.2650
0.2635
0.2650
31,000
+0.01(+1.92%)
Mar 13, 2018
0.2400
0.2600
0.2400
0.2600
6,000
+0.02(+8.51%)
Mar 12, 2018
0.2396
0.2396
0.2396
0.2396
1,000
-0.03(-9.58%)
Mar 09, 2018
0.2396
0.2650
0.2396
0.2650
18,570
+0.01(+1.92%)
Mar 08, 2018
0.2500
0.2600
0.2500
0.2600
25,834
+0.00(+0.00%)
Mar 07, 2018
0.2600
0.2400
0.2600
41,325
+0.00(+0.00%)
Mar 06, 2018
0.2497
0.2600
0.2497
0.2600
8,500
+0.02(+8.33%)
Mar 05, 2018
0.2500
0.2550
0.2395
0.2400
28,500
-0.01(-4.00%)
Mar 02, 2018
0.2500
0.2500
0.2500
0.2500
10,050
+0.01(+4.17%)
Mar 01, 2018
0.2500
0.2700
0.2400
0.2400
7,129
-0.02(-8.57%)
Feb 28, 2018
0.2500
0.2625
0.2500
0.2625
2,100
+0.00(+0.96%)
Feb 27, 2018
0.2500
0.2600
0.2500
0.2600
1,171
-0.01(-1.89%)
Feb 26, 2018
0.2500
0.2650
0.2500
0.2650
21,915
-0.01(-1.85%)
Feb 23, 2018
0.2600
0.2700
0.2600
0.2700
43,100
-0.02(-8.44%)
Feb 22, 2018
0.2950
0.2950
0.2948
0.2949
12,296
-0.00(-0.03%)
Feb 20, 2018
0.2950
0.2950
0.2950
0
+0.01(+1.72%)
Feb 16, 2018
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Feb 15, 2018
0.2600
0.2900
0.2600
0.2900
41,377
+0.01(+3.98%)
Feb 14, 2018
0.2600
0.2789
0.2400
0.2789
29,140
+0.02(+7.27%)
Feb 13, 2018
0.2500
0.2600
0.2500
0.2600
10,000
-0.02(-7.14%)
Feb 12, 2018
0.2800
0.2800
0.2800
0.2800
315
+0.00(+0.00%)
Feb 09, 2018
0.2800
0.2800
0.2800
0.2800
2,500
+0.00(+0.00%)
Feb 08, 2018
0.2789
0.2900
0.2789
0.2800
37,950
+0.00(+0.39%)
Feb 07, 2018
0.2720
0.2600
0.2789
41,278
+0.02(+7.27%)
Feb 06, 2018
0.2300
0.2600
0.2300
0.2600
21,300
+0.03(+13.04%)
Feb 05, 2018
0.2700
0.2750
0.2300
0.2300
29,108
-0.04(-14.81%)
Feb 02, 2018
0.2700
0.2723
0.2700
0.2700
16,000
-0.02(-6.09%)
Feb 01, 2018
0.2875
0.2875
0.2875
0.2875
149
-0.01(-4.17%)
Jan 31, 2018
0.2765
0.3000
0.2550
0.3000
49,775
+0.05(+18.58%)
Jan 30, 2018
0.2638
0.2638
0.2530
0.2530
1,200
-0.01(-2.69%)
Jan 29, 2018
0.2520
0.2715
0.2520
0.2600
23,500
+0.01(+4.00%)
Jan 26, 2018
0.2500
0.2500
0.2500
0.2500
500
-0.03(-9.09%)
Jan 25, 2018
0.2750
0.2750
0.2750
0.2750
1,500
+0.02(+5.77%)
Jan 24, 2018
0.2760
0.2760
0.2600
0.2600
15,500
-0.01(-1.89%)
Jan 23, 2018
0.2600
0.2650
0.2600
0.2650
1,210
-0.02(-5.36%)
Jan 22, 2018
0.2600
0.2802
0.2600
0.2800
14,058
+0.00(+0.00%)
Jan 19, 2018
0.2110
0.2800
0.2110
0.2800
15,000
+0.00(+0.00%)
Jan 18, 2018
0.2830
0.2865
0.2800
0.2800
3,990
-0.00(-1.06%)
Jan 17, 2018
0.2830
0.2865
0.2830
0.2830
12,151
+0.00(+1.07%)
Jan 16, 2018
0.2700
0.2823
0.2500
0.2800
26,600
+0.00(+0.00%)
Jan 12, 2018
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
Jan 11, 2018
0.2900
0.2950
0.2800
0.2800
21,200
-0.01(-5.08%)
Jan 10, 2018
0.2823
0.2962
0.2800
0.2950
23,000
+0.01(+5.36%)
Jan 09, 2018
0.2850
0.2850
0.2800
0.2800
21,618
-0.02(-6.67%)
Jan 08, 2018
0.2850
0.3000
0.2800
0.3000
16,500
+0.02(+7.14%)
Jan 05, 2018
0.2700
0.2900
0.2700
0.2800
39,652
+0.00(+0.00%)
Jan 04, 2018
0.2800
0.2800
0.2700
0.2800
42,615
+0.00(+0.00%)
Jan 03, 2018
0.2800
0.2800
0.2800
0.2800
5,412
-0.01(-3.45%)
Jan 02, 2018
0.2805
0.3060
0.2800
0.2900
44,434
-0.02(-5.69%)
Dec 29, 2017
0.3075
0.3075
0.3075
0
+0.04(+16.04%)
Dec 28, 2017
0.2850
0.2850
0.2100
0.2650
209,019
-0.02(-5.36%)
Dec 27, 2017
0.2850
0.2900
0.2650
0.2800
111,010
-0.00(-1.75%)
Dec 26, 2017
0.2800
0.2900
0.2800
0.2850
38,852
-0.01(-3.39%)
Dec 22, 2017
0.3100
0.3100
0.2900
0.2950
81,170
-0.02(-4.84%)
Dec 21, 2017
0.3085
0.3100
0.2620
0.3100
435,995
-0.00(-1.52%)
Dec 20, 2017
0.3050
0.3148
0.3050
0.3148
1,628
+0.01(+3.21%)
Dec 19, 2017
0.3000
0.3050
0.3000
0.3050
25,811
+0.01(+3.39%)
Dec 18, 2017
0.2840
0.3050
0.2840
0.2950
10,587
+0.01(+3.80%)
Dec 15, 2017
0.3250
0.3300
0.2840
0.2842
291,648
-0.04(-13.12%)
Dec 14, 2017
0.3250
0.3400
0.3250
0.3271
29,880
-0.01(-3.79%)
Dec 13, 2017
0.3400
0.3450
0.3400
0.3400
41,886
+0.03(+9.68%)
Dec 12, 2017
0.3450
0.3450
0.3100
0.3100
46,298
-0.03(-8.82%)
Dec 11, 2017
0.3400
0.3400
0.3400
0.3400
8,005
+0.00(+0.59%)
Dec 08, 2017
0.3380
0.3380
0.3380
0.3380
9,061
+0.00(+0.00%)
Dec 06, 2017
0.3380
0.3380
0.3380
0
+0.00(+0.00%)
Dec 05, 2017
0.3300
0.3465
0.3175
0.3380
37,649
+0.01(+2.42%)
Dec 04, 2017
0.3275
0.3462
0.3275
0.3300
48,220
-0.01(-2.94%)
Dec 01, 2017
0.3080
0.3400
0.3080
0.3400
59,266
+0.01(+1.49%)
Nov 30, 2017
0.3200
0.3350
0.3000
0.3350
26,500
+0.02(+4.69%)
Nov 29, 2017
0.3350
0.3350
0.3200
0.3200
7,465
-0.00(-0.05%)
Nov 28, 2017
0.3000
0.3275
0.3000
0.3201
52,741
+0.00(+0.05%)
Nov 27, 2017
0.3200
0.3200
0.3200
0.3200
800
+0.00(+0.00%)
Nov 21, 2017
0.3200
0.3200
0.3200
0
+0.01(+3.23%)
Nov 20, 2017
0.3100
0.3275
0.3100
0.3100
32,500
-0.02(-6.06%)
Nov 17, 2017
0.3100
0.3335
0.3100
0.3300
21,937
+0.02(+6.45%)
Nov 16, 2017
0.3227
0.3227
0.3070
0.3100
56,253
-0.01(-1.74%)
Nov 15, 2017
0.3227
0.3300
0.3155
0.3155
39,100
-0.00(-1.41%)
Nov 13, 2017
0.3200
0.3200
0.3200
0
+0.00(+1.43%)
Nov 10, 2017
0.3300
0.3300
0.3155
0.3155
2,700
-0.01(-1.74%)
Nov 09, 2017
0.3362
0.3362
0.3211
0.3211
18,735
-0.02(-5.56%)
Nov 08, 2017
0.3400
0.3400
0.3400
0.3400
3,471
-0.02(-4.90%)
Nov 07, 2017
0.3599
0.3599
0.3575
0.3575
350
-0.00(-0.67%)
Nov 06, 2017
0.3300
0.3599
0.3300
0.3599
20,072
+0.01(+1.78%)
Nov 03, 2017
0.3536
0.3536
0.3536
0.3536
1,000
+0.00(+1.03%)
Nov 02, 2017
0.3157
0.3500
0.3155
0.3500
33,000
+0.00(+1.44%)
Nov 01, 2017
0.3155
0.3450
0.3155
0.3450
42,482
+0.01(+3.00%)
Oct 31, 2017
0.3320
0.3350
0.3320
0.3350
52,200
+0.01(+1.52%)
Oct 30, 2017
0.3200
0.3340
0.3200
0.3300
63,374
+0.00(+0.00%)
Oct 27, 2017
0.3200
0.3300
0.3101
0.3300
34,082
+0.01(+1.54%)
Oct 26, 2017
0.3250
0.3300
0.3250
0.3250
37,000
+0.01(+1.56%)
Oct 25, 2017
0.3200
0.3300
0.3170
0.3200
18,160
+0.01(+1.59%)
Oct 24, 2017
0.3300
0.3300
0.3150
0.3150
27,137
-0.02(-5.94%)
Oct 23, 2017
0.3060
0.3360
0.3060
0.3349
18,206
+0.03(+9.80%)
Oct 20, 2017
0.3160
0.3160
0.3050
0.3050
5,000
+0.01(+1.67%)
Oct 19, 2017
0.3091
0.3091
0.2991
0.3000
29,175
-0.03(-7.69%)
Oct 18, 2017
0.3248
0.3305
0.3230
0.3250
48,296
+0.01(+1.56%)
Oct 17, 2017
0.3050
0.3212
0.3050
0.3200
25,285
+0.01(+3.23%)
Oct 16, 2017
0.3073
0.3150
0.3050
0.3100
12,040
+0.00(+0.00%)
Oct 13, 2017
0.3100
0.3100
0.3100
0.3100
500
+0.01(+2.99%)
Oct 12, 2017
0.3010
0.3010
0.3010
0.3010
250
-0.01(-4.44%)
Oct 11, 2017
0.3042
0.3150
0.3042
0.3150
10,400
+0.01(+4.65%)
Oct 10, 2017
0.3100
0.3150
0.3010
0.3010
39,500
-0.01(-2.90%)
Oct 09, 2017
0.3010
0.3370
0.3010
0.3100
18,110
+0.01(+1.64%)
Oct 06, 2017
0.3050
0.3050
0.3050
0.3050
1,300
+0.00(+1.33%)
Oct 05, 2017
0.2960
0.3102
0.2960
0.3010
12,300
-0.03(-9.20%)
Oct 04, 2017
0.3137
0.3315
0.3137
0.3315
6,500
+0.04(+13.92%)
Oct 03, 2017
0.3198
0.3198
0.2910
0.2910
57,500
-0.01(-4.28%)
Oct 02, 2017
0.3397
0.3397
0.2856
0.3040
48,666
-0.03(-10.06%)
Sep 29, 2017
0.3000
0.3380
0.3000
0.3380
13,600
+0.04(+12.67%)
Sep 28, 2017
0.2900
0.3000
0.2900
0.3000
11,334
+0.01(+3.45%)
Sep 27, 2017
0.2923
0.3400
0.2900
0.2900
51,565
+0.00(+1.58%)
Sep 26, 2017
0.3200
0.3200
0.2855
0.2855
32,400
-0.01(-4.83%)
Sep 25, 2017
0.3100
0.3100
0.2999
0.3000
27,900
-0.00(-0.76%)
Sep 22, 2017
0.2950
0.3100
0.2900
0.3023
5,148
+0.01(+4.24%)
Sep 21, 2017
0.2800
0.2900
0.2800
0.2900
14,150
+0.00(+0.00%)
Sep 20, 2017
0.2900
0.2900
0.2800
0.2900
17,009
+0.00(+0.00%)
Sep 19, 2017
0.2980
0.3200
0.2850
0.2900
262,497
+0.01(+3.57%)
Sep 18, 2017
0.2830
0.2900
0.2800
0.2800
57,975
-0.01(-1.77%)
Sep 15, 2017
0.2850
0.2851
0.2850
0.2851
2,600
-0.00(-1.71%)
Sep 13, 2017
0.2900
0.2900
0.2900
0
-0.01(-2.68%)
Sep 12, 2017
0.2840
0.2980
0.2840
0.2980
2,100
+0.03(+10.37%)
Sep 11, 2017
0.2601
0.2764
0.2601
0.2700
43,133
-0.01(-3.57%)
Sep 08, 2017
0.2820
0.2820
0.2799
0.2800
13,000
+0.00(+0.00%)
Sep 07, 2017
0.2800
0.2800
0.2501
0.2800
38,651
+0.01(+1.82%)
Sep 06, 2017
0.2800
0.2800
0.2750
0.2750
7,056
-0.01(-1.79%)
Sep 05, 2017
0.3000
0.3000
0.2800
0.2800
5,600
-0.00(-1.62%)
Sep 01, 2017
0.2750
0.2846
0.2750
0.2846
13,000
+0.00(+1.64%)
Aug 31, 2017
0.3000
0.3000
0.2800
0.2800
15,528
-0.02(-6.67%)
Aug 30, 2017
0.2900
0.3000
0.2900
0.3000
4,400
+0.00(+0.00%)
Aug 29, 2017
0.3000
0.3000
0.2801
0.3000
36,311
+0.00(+0.00%)
Aug 28, 2017
0.2897
0.3000
0.2874
0.3000
38,665
+0.01(+4.28%)
Aug 25, 2017
0.2948
0.2948
0.2800
0.2877
34,573
+0.02(+5.55%)
Aug 24, 2017
0.2948
0.2948
0.2701
0.2726
24,200
-0.02(-6.01%)
Aug 23, 2017
0.2706
0.2924
0.2677
0.2900
58,200
-0.00(-1.63%)
Aug 22, 2017
0.2900
0.2948
0.2800
0.2948
108,002
+0.00(+1.66%)
Aug 21, 2017
0.2820
0.2900
0.2800
0.2900
35,581
+0.01(+3.20%)
Aug 18, 2017
0.2800
0.2820
0.2700
0.2810
54,630
-0.01(-3.10%)
Aug 17, 2017
0.2800
0.2900
0.2800
0.2900
19,115
+0.01(+3.57%)
Aug 16, 2017
0.2800
0.2800
0.2800
0.2800
225
-0.01(-3.45%)
Aug 15, 2017
0.2874
0.2900
0.2800
0.2900
20,000
-0.00(-1.63%)
Aug 14, 2017
0.2925
0.2948
0.2800
0.2948
33,492
+0.00(+1.66%)
Aug 11, 2017
0.2891
0.2948
0.2500
0.2900
61,650
+0.01(+3.57%)
Aug 10, 2017
0.2900
0.2948
0.2800
0.2800
16,250
+0.01(+4.91%)
Aug 09, 2017
0.2948
0.2948
0.2610
0.2669
27,572
-0.03(-9.46%)
Aug 08, 2017
0.2900
0.2948
0.2699
0.2948
35,379
+0.01(+5.29%)
Aug 07, 2017
0.2900
0.2948
0.2800
0.2800
46,925
-0.01(-3.45%)
Aug 04, 2017
0.2900
0.2900
0.2600
0.2900
35,400
+0.02(+9.43%)
Aug 03, 2017
0.2948
0.2948
0.2375
0.2650
25,994
-0.03(-10.11%)
Aug 02, 2017
0.2800
0.2948
0.2800
0.2948
9,248
+0.01(+5.29%)
Aug 01, 2017
0.2948
0.2948
0.2800
0.2800
26,600
-0.01(-5.02%)
Jul 31, 2017
0.2960
0.2960
0.2800
0.2948
33,552
-0.00(-0.41%)
Jul 28, 2017
0.2800
0.2960
0.2200
0.2960
259,825
+0.02(+5.71%)
Jul 27, 2017
0.2800
0.3380
0.2500
0.2800
183,110
-0.04(-12.50%)
Jul 26, 2017
0.3100
0.3400
0.2750
0.3200
225,650
-0.02(-5.88%)
Jul 25, 2017
0.3300
0.3600
0.3300
0.3400
76,695
+0.01(+3.75%)
Jul 24, 2017
0.3302
0.3302
0.3200
0.3277
14,760
-0.00(-0.76%)
Jul 21, 2017
0.3302
0.3302
0.3302
0.3302
2,250
-0.01(-2.88%)
Jul 20, 2017
0.3400
0.3400
0.3400
0.3400
8,840
-0.01(-2.07%)
Jul 18, 2017
0.3472
0.3472
0.3472
0
+0.02(+6.86%)
Jul 17, 2017
0.3230
0.3249
0.3101
0.3249
25,650
+0.00(+0.59%)
Jul 14, 2017
0.3225
0.3248
0.3200
0.3230
15,427
-0.00(-0.55%)
Jul 13, 2017
0.3100
0.3248
0.3100
0.3248
4,000
+0.01(+4.77%)
Jul 12, 2017
0.3383
0.3383
0.3100
0.3100
20,100
-0.01(-3.19%)
Jul 11, 2017
0.3202
0.3202
0.3202
0.3202
760
+0.00(+0.00%)
Jul 10, 2017
0.3600
0.3600
0.3202
0.3202
44,022
-0.03(-9.16%)
Jul 07, 2017
0.3499
0.3600
0.3499
0.3525
60,470
+0.01(+3.68%)
Jul 06, 2017
0.3400
0.3600
0.3400
0.3400
48,760
-0.01(-2.86%)
Jul 05, 2017
0.3200
0.3500
0.3200
0.3500
43,369
+0.02(+6.06%)
Jul 03, 2017
0.3300
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Jun 30, 2017
0.3300
0.3300
0.3300
0
-0.02(-4.39%)
Jun 28, 2017
0.3452
0.3452
0.3452
0
+0.01(+3.03%)
Jun 27, 2017
0.3500
0.3500
0.3350
0.3350
11,602
-0.01(-1.47%)
Jun 26, 2017
0.3301
0.3550
0.3301
0.3400
91,612
-0.01(-2.86%)
Jun 23, 2017
0.3302
0.3596
0.3302
0.3500
56,000
+0.01(+2.94%)
Jun 22, 2017
0.3600
0.3600
0.3400
0.3400
46,617
-0.01(-2.86%)
Jun 21, 2017
0.3402
0.3550
0.3401
0.3500
172,046
+0.00(+0.00%)
Jun 20, 2017
0.3421
0.3725
0.3350
0.3500
119,296
-0.01(-1.41%)
Jun 19, 2017
0.3650
0.3650
0.3500
0.3550
50,867
+0.01(+2.90%)
Jun 16, 2017
0.3493
0.3500
0.3301
0.3450
43,850
-0.02(-5.48%)
Jun 15, 2017
0.3303
0.3750
0.3303
0.3650
63,500
+0.01(+1.39%)
Jun 14, 2017
0.3500
0.3600
0.3500
0.3600
26,560
+0.01(+2.86%)
Jun 13, 2017
0.3440
0.3557
0.3440
0.3500
44,015
+0.01(+1.45%)
Jun 12, 2017
0.3600
0.3600
0.3450
0.3450
6,700
-0.01(-1.43%)
Jun 09, 2017
0.3450
0.3550
0.3450
0.3500
32,000
-0.01(-1.41%)
Jun 08, 2017
0.3542
0.3550
0.3470
0.3550
19,885
+0.00(+0.28%)
Jun 07, 2017
0.3569
0.3569
0.3540
0.3540
19,929
+0.00(+0.00%)
Jun 06, 2017
0.3807
0.3807
0.3500
0.3540
44,465
-0.00(-0.61%)
Jun 05, 2017
0.3889
0.3889
0.3310
0.3562
17,378
+0.02(+4.51%)
Jun 02, 2017
0.3150
0.3889
0.3150
0.3408
35,489
+0.03(+9.33%)
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.