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
Alderon Iron Ore Corp
(TSX:
IRON
)
N/A
UNCHANGED
Last Price
Updated:
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
0.2800
0.2950
0.2800
0.2950
9,000
+0.01(+3.51%)
May 28, 2015
0.2800
0.2850
0.2800
0.2850
12,290
+0.00(+1.79%)
May 27, 2015
0.2900
0.2900
0.2800
0.2800
22,100
-0.01(-5.08%)
May 26, 2015
0.2900
0.2950
0.2850
0.2950
153,350
-0.01(-1.67%)
May 25, 2015
0.2950
0.3000
0.2950
0.3000
14,800
+0.01(+3.45%)
May 22, 2015
0.2850
0.2900
0.2800
0.2900
49,603
+0.01(+1.75%)
May 21, 2015
0.2850
0.2950
0.2850
0.2850
56,872
+0.00(+1.79%)
May 20, 2015
0.2850
0.2850
0.2800
0.2800
16,340
-0.01(-3.45%)
May 19, 2015
0.2750
0.2900
0.2750
0.2900
103,488
+0.00(+0.00%)
May 15, 2015
0.2900
0.2900
0.2900
0
+0.01(+3.57%)
May 14, 2015
0.2800
0.2900
0.2800
0.2800
9,800
+0.00(+0.00%)
May 13, 2015
0.2800
0.2900
0.2800
0.2800
24,051
+0.00(+0.00%)
May 12, 2015
0.2850
0.2850
0.2800
0.2800
43,500
-0.00(-1.75%)
May 11, 2015
0.2950
0.2950
0.2850
0.2850
3,660
+0.00(+1.79%)
May 08, 2015
0.2900
0.2950
0.2800
0.2800
10,000
+0.00(+0.00%)
May 07, 2015
0.2800
0.2950
0.2800
0.2800
15,500
+0.00(+0.00%)
May 06, 2015
0.2850
0.2850
0.2800
0.2800
22,411
-0.00(-1.75%)
May 05, 2015
0.2950
0.2950
0.2700
0.2850
37,539
+0.00(+1.79%)
May 04, 2015
0.2950
0.2950
0.2800
0.2800
39,550
-0.01(-3.45%)
May 01, 2015
0.2850
0.2900
0.2800
0.2900
63,850
+0.00(+0.00%)
Apr 30, 2015
0.2850
0.3000
0.2850
0.2900
38,485
+0.01(+1.75%)
Apr 29, 2015
0.3100
0.3100
0.2850
0.2850
140,600
-0.02(-5.00%)
Apr 28, 2015
0.2950
0.3000
0.2900
0.3000
159,146
+0.01(+1.69%)
Apr 27, 2015
0.2950
0.2950
0.2900
0.2950
90,585
+0.00(+0.00%)
Apr 24, 2015
0.2850
0.2950
0.2850
0.2950
13,000
+0.00(+0.00%)
Apr 23, 2015
0.2850
0.3000
0.2850
0.2950
47,800
-0.01(-1.67%)
Apr 22, 2015
0.2900
0.3000
0.2800
0.3000
98,500
+0.01(+3.45%)
Apr 21, 2015
0.2950
0.3000
0.2900
0.2900
21,535
-0.01(-3.33%)
Apr 20, 2015
0.3100
0.3100
0.2950
0.3000
103,915
+0.01(+3.45%)
Apr 17, 2015
0.3000
0.3000
0.2900
0.2900
30,977
-0.01(-3.33%)
Apr 16, 2015
0.3000
0.3100
0.3000
0.3000
15,040
-0.01(-3.23%)
Apr 15, 2015
0.3200
0.3200
0.2900
0.3100
104,800
+0.03(+8.77%)
Apr 14, 2015
0.3000
0.3050
0.2850
0.2850
37,400
-0.03(-8.06%)
Apr 13, 2015
0.3350
0.3350
0.3100
0.3100
217,739
+0.02(+5.08%)
Apr 10, 2015
0.3000
0.3000
0.2950
0.2950
16,261
+0.01(+1.72%)
Apr 09, 2015
0.3000
0.3000
0.2900
0.2900
38,345
-0.01(-1.69%)
Apr 08, 2015
0.3300
0.3300
0.2950
0.2950
89,038
-0.03(-7.81%)
Apr 07, 2015
0.3200
0.3300
0.3000
0.3200
70,650
+0.00(+0.00%)
Apr 06, 2015
0.3300
0.3400
0.3100
0.3200
26,580
-0.02(-4.48%)
Apr 02, 2015
0.3350
0.3350
0.3350
0
+0.00(+0.00%)
Apr 01, 2015
0.3400
0.3400
0.3300
0.3350
16,500
+0.01(+3.08%)
Mar 31, 2015
0.3250
0.3250
0.3250
0.3250
8,082
-0.01(-1.52%)
Mar 30, 2015
0.3200
0.3300
0.3200
0.3300
6,000
+0.01(+3.13%)
Mar 27, 2015
0.3300
0.3350
0.3300
0.3200
34,800
-0.01(-1.54%)
Mar 26, 2015
0.3400
0.3400
0.3150
0.3250
11,225
-0.02(-4.41%)
Mar 25, 2015
0.3500
0.3500
0.3150
0.3400
41,370
+0.00(+0.00%)
Mar 24, 2015
0.3350
0.3400
0.3200
0.3400
108,594
+0.02(+6.25%)
Mar 23, 2015
0.3000
0.3450
0.3000
0.3200
171,498
+0.03(+8.47%)
Mar 20, 2015
0.2950
0.3000
0.2900
0.2950
54,096
+0.02(+7.27%)
Mar 19, 2015
0.2700
0.2850
0.2700
0.2750
14,500
-0.01(-1.79%)
Mar 18, 2015
0.2750
0.2800
0.2600
0.2800
67,520
+0.01(+3.70%)
Mar 17, 2015
0.2800
0.2800
0.2700
0.2700
8,632
-0.01(-3.57%)
Mar 16, 2015
0.2800
0.2800
0.2650
0.2800
44,250
+0.01(+3.70%)
Mar 13, 2015
0.2800
0.2800
0.2550
0.2700
74,399
-0.01(-3.57%)
Mar 12, 2015
0.2800
0.2800
0.2700
0.2800
25,160
+0.03(+9.80%)
Mar 11, 2015
0.2700
0.2700
0.2550
0.2550
211,932
-0.02(-5.56%)
Mar 10, 2015
0.2800
0.2800
0.2700
0.2700
55,259
-0.01(-2.70%)
Mar 09, 2015
0.2850
0.3000
0.2775
0.2775
105,863
-0.01(-4.31%)
Mar 06, 2015
0.2800
0.2900
0.2800
0.2900
52,234
-0.01(-1.69%)
Mar 05, 2015
0.2900
0.2950
0.2800
0.2950
170,009
+0.01(+3.51%)
Mar 04, 2015
0.3000
0.2850
0.2850
66,419
-0.01(-1.72%)
Mar 03, 2015
0.2950
0.3000
0.2950
0.2900
28,966
+0.00(+0.00%)
Mar 02, 2015
0.3000
0.3000
0.2900
0.2900
57,439
-0.01(-3.33%)
Feb 27, 2015
0.3000
0.3000
0.2950
0.3000
28,728
+0.01(+3.45%)
Feb 26, 2015
0.3000
0.3000
0.2900
0.2900
47,505
-0.01(-3.33%)
Feb 25, 2015
0.2950
0.3000
0.2950
0.3000
36,600
+0.00(+0.00%)
Feb 24, 2015
0.3000
0.3000
0.2900
0.3000
39,441
+0.01(+3.45%)
Feb 23, 2015
0.2950
0.3000
0.2900
0.2900
61,380
-0.01(-3.33%)
Feb 20, 2015
0.3000
0.3100
0.2950
0.3000
43,757
+0.00(+0.00%)
Feb 19, 2015
0.3250
0.3250
0.3000
0.3000
127,646
-0.01(-3.23%)
Feb 18, 2015
0.3150
0.3200
0.3100
0.3100
19,877
-0.01(-1.59%)
Feb 17, 2015
0.3200
0.3300
0.3100
0.3150
84,658
-0.02(-4.55%)
Feb 13, 2015
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Feb 12, 2015
0.3200
0.3300
0.3200
0.3300
33,360
+0.01(+3.13%)
Feb 11, 2015
0.3300
0.3300
0.3200
0.3200
27,078
-0.01(-3.03%)
Feb 10, 2015
0.3250
0.3300
0.3250
0.3300
56,281
+0.00(+0.00%)
Feb 09, 2015
0.3250
0.3300
0.3150
0.3300
92,450
+0.00(+0.00%)
Feb 06, 2015
0.3500
0.3500
0.3100
0.3300
66,550
-0.01(-2.94%)
Feb 05, 2015
0.3500
0.3500
0.3300
0.3400
20,225
+0.00(+0.00%)
Feb 04, 2015
0.3400
0.3500
0.3400
0.3400
54,595
+0.00(+0.00%)
Feb 03, 2015
0.3350
0.3400
0.3350
0.3400
53,875
-0.01(-4.23%)
Feb 02, 2015
0.3200
0.3550
0.3150
0.3550
41,200
+0.02(+7.58%)
Jan 30, 2015
0.3400
0.3450
0.3250
0.3300
89,890
-0.01(-4.35%)
Jan 29, 2015
0.3500
0.3500
0.3350
0.3450
35,308
-0.01(-1.43%)
Jan 28, 2015
0.3600
0.3600
0.3500
0.3500
68,089
-0.01(-2.78%)
Jan 27, 2015
0.3700
0.3700
0.3550
0.3600
25,533
-0.01(-2.70%)
Jan 26, 2015
0.3600
0.3700
0.3600
0.3700
101,520
+0.01(+2.78%)
Jan 23, 2015
0.3600
0.3600
0.3600
0.3600
153,415
+0.00(+0.00%)
Jan 22, 2015
0.3900
0.3900
0.3600
0.3600
58,327
-0.02(-4.00%)
Jan 21, 2015
0.3750
0.3750
0.3750
0.3750
2,253
+0.01(+2.74%)
Jan 20, 2015
0.3500
0.4150
0.3500
0.3650
139,131
+0.02(+4.29%)
Jan 19, 2015
0.3500
0.3900
0.3400
0.3500
75,165
-0.01(-1.41%)
Jan 16, 2015
0.3500
0.3700
0.3400
0.3550
28,925
+0.01(+1.43%)
Jan 15, 2015
0.3550
0.3650
0.3200
0.3500
94,371
-0.01(-1.41%)
Jan 14, 2015
0.3750
0.3800
0.3500
0.3550
56,319
-0.02(-5.33%)
Jan 13, 2015
0.4300
0.4300
0.3700
0.3750
126,882
-0.07(-14.77%)
Jan 12, 2015
0.4450
0.4450
0.4300
0.4400
153,106
-0.01(-1.12%)
Jan 09, 2015
0.4800
0.4800
0.4450
0.4450
29,750
-0.02(-5.32%)
Jan 08, 2015
0.4400
0.4950
0.4400
0.4700
93,102
+0.04(+10.59%)
Jan 07, 2015
0.3800
0.4250
0.3750
0.4250
142,365
+0.04(+10.39%)
Jan 06, 2015
0.4100
0.4100
0.3750
0.3850
34,650
-0.02(-6.10%)
Jan 05, 2015
0.4200
0.4250
0.4000
0.4100
73,280
-0.01(-2.38%)
Jan 02, 2015
0.4000
0.4250
0.4000
0.4200
88,048
+0.03(+7.69%)
Dec 31, 2014
0.3900
0.3900
0.3900
0
-0.01(-2.50%)
Dec 30, 2014
0.3550
0.4200
0.3550
0.4000
47,400
+0.02(+3.90%)
Dec 29, 2014
0.4000
0.4000
0.3700
0.3850
10,450
+0.01(+1.32%)
Dec 24, 2014
0.3800
0.3800
0.3800
0
-0.02(-3.80%)
Dec 23, 2014
0.4000
0.4000
0.3600
0.3950
78,103
-0.02(-4.82%)
Dec 22, 2014
0.4800
0.4800
0.4100
0.4150
140,475
-0.09(-17.00%)
Dec 19, 2014
0.4950
0.5800
0.4600
0.5000
280,641
+0.02(+4.17%)
Dec 18, 2014
0.3950
0.4800
0.3950
0.4800
296,297
+0.11(+29.73%)
Dec 17, 2014
0.3200
0.3750
0.3200
0.3700
141,005
+0.05(+17.46%)
Dec 16, 2014
0.3450
0.3150
150,437
+0.03(+12.50%)
Dec 15, 2014
0.2600
0.2800
0.2600
0.2800
456,266
-0.01(-5.08%)
Dec 12, 2014
0.2850
0.2950
0.2700
0.2950
100,783
+0.03(+11.32%)
Dec 11, 2014
0.2650
0.2850
0.2600
0.2650
168,450
+0.02(+6.00%)
Dec 10, 2014
0.2600
0.2600
0.2500
0.2500
180,620
-0.02(-7.41%)
Dec 09, 2014
0.2850
0.2850
0.2550
0.2700
41,271
+0.01(+1.89%)
Dec 08, 2014
0.2950
0.2950
0.2600
0.2650
138,780
-0.02(-8.62%)
Dec 05, 2014
0.2900
0.2950
0.2700
0.2900
141,766
+0.01(+3.57%)
Dec 04, 2014
0.2650
0.2900
0.2650
0.2800
86,271
+0.01(+3.70%)
Dec 03, 2014
0.2650
0.2700
0.2500
0.2700
247,514
+0.02(+5.88%)
Dec 02, 2014
0.3100
0.3300
0.2500
0.2550
393,470
-0.05(-16.39%)
Dec 01, 2014
0.3650
0.3650
0.3000
0.3050
195,012
-0.06(-16.44%)
Nov 28, 2014
0.3700
0.4000
0.3650
0.3650
73,875
-0.03(-6.41%)
Nov 27, 2014
0.3900
0.3900
0.3600
0.3900
24,300
+0.02(+5.41%)
Nov 26, 2014
0.3700
0.3800
0.3650
0.3700
57,139
+0.00(+0.00%)
Nov 25, 2014
0.3950
0.4000
0.3700
0.3700
66,198
-0.03(-7.50%)
Nov 24, 2014
0.3950
0.4000
0.3900
0.4000
61,500
+0.01(+1.27%)
Nov 21, 2014
0.4050
0.4250
0.3900
0.3950
91,070
-0.01(-1.25%)
Nov 20, 2014
0.4100
0.4100
0.3900
0.4000
44,500
+0.01(+2.56%)
Nov 19, 2014
0.3850
0.4200
0.3850
0.3900
82,312
-0.01(-1.27%)
Nov 18, 2014
0.4000
0.4300
0.3850
0.3950
214,627
+0.03(+8.22%)
Nov 17, 2014
0.3900
0.3900
0.3550
0.3650
142,030
-0.02(-3.95%)
Nov 14, 2014
0.4200
0.4200
0.3800
0.3800
169,216
-0.01(-2.56%)
Nov 13, 2014
0.4400
0.4550
0.3900
0.3900
215,162
-0.04(-10.34%)
Nov 12, 2014
0.4550
0.4900
0.4250
0.4350
198,981
-0.03(-7.45%)
Nov 11, 2014
0.5000
0.5000
0.4700
0.4700
83,675
-0.03(-5.05%)
Nov 10, 2014
0.5000
0.5000
0.4950
0.4950
24,745
-0.02(-2.94%)
Nov 07, 2014
0.5300
0.5300
0.5100
0.5100
14,635
-0.01(-1.92%)
Nov 06, 2014
0.5200
0.5500
0.5000
0.5200
69,848
+0.03(+5.05%)
Nov 05, 2014
0.5000
0.5000
0.4900
0.4950
104,622
-0.01(-1.00%)
Nov 04, 2014
0.5100
0.5100
0.4850
0.5000
76,178
+0.00(+0.00%)
Nov 03, 2014
0.5400
0.5400
0.4800
0.5000
80,272
-0.01(-1.96%)
Oct 31, 2014
0.5100
0.5500
0.4900
0.5100
170,001
-0.03(-5.56%)
Oct 30, 2014
0.5500
0.5500
0.5100
0.5400
74,088
+0.00(+0.00%)
Oct 29, 2014
0.5600
0.5600
0.5200
0.5400
38,280
+0.00(+0.00%)
Oct 28, 2014
0.5500
0.5500
0.5100
0.5400
41,355
+0.01(+1.89%)
Oct 27, 2014
0.5300
0.5500
0.5200
0.5300
30,775
-0.01(-1.85%)
Oct 24, 2014
0.6200
0.6200
0.5100
0.5400
273,611
-0.06(-10.00%)
Oct 23, 2014
0.5900
0.6100
0.5900
0.6000
19,100
-0.02(-3.23%)
Oct 22, 2014
0.6300
0.6300
0.5900
0.6200
53,879
-0.04(-6.06%)
Oct 21, 2014
0.6800
0.6800
0.6800
0.6600
122,034
+0.00(+0.00%)
Oct 20, 2014
0.6400
0.6600
0.6300
0.6600
150,519
+0.07(+11.86%)
Oct 17, 2014
0.5000
0.6100
0.5000
0.5900
184,429
+0.09(+18.00%)
Oct 16, 2014
0.4850
0.5400
0.4850
0.5000
152,506
-0.02(-3.85%)
Oct 15, 2014
0.5200
0.5300
0.5100
0.5200
91,320
-0.02(-3.70%)
Oct 14, 2014
0.5000
0.5200
0.4750
0.5400
327,708
-0.01(-1.82%)
Oct 10, 2014
0.5500
0.5500
0.5500
0
-0.05(-8.33%)
Oct 09, 2014
0.6200
0.6400
0.6000
0.6000
121,083
-0.06(-9.09%)
Oct 08, 2014
0.6500
0.6600
0.6100
0.6600
45,920
-0.01(-1.49%)
Oct 07, 2014
0.7100
0.7100
0.6200
0.6700
73,937
+0.01(+1.52%)
Oct 06, 2014
0.6900
0.6900
0.6500
0.6600
98,346
-0.01(-1.49%)
Oct 03, 2014
0.6700
0.7300
0.6600
0.6700
158,008
+0.01(+1.52%)
Oct 02, 2014
0.8000
0.8000
0.6600
0.6600
376,621
-0.14(-17.50%)
Oct 01, 2014
0.8100
0.8300
0.8000
0.8000
39,323
-0.02(-2.44%)
Sep 30, 2014
0.8100
0.8500
0.8000
0.8200
62,646
+0.01(+1.23%)
Sep 29, 2014
0.9000
0.9000
0.8100
0.8100
127,095
-0.09(-10.00%)
Sep 26, 2014
0.9000
0.9400
0.8950
0.9000
56,923
+0.02(+2.27%)
Sep 25, 2014
0.9400
0.9400
0.8600
0.8800
93,809
-0.06(-6.38%)
Sep 24, 2014
0.8500
0.9400
0.8100
0.9400
63,818
+0.13(+16.05%)
Sep 23, 2014
0.8000
0.8400
0.8000
0.8100
88,210
-0.02(-2.41%)
Sep 22, 2014
0.9400
0.9500
0.8250
0.8300
269,090
-0.11(-11.70%)
Sep 19, 2014
0.9700
0.9700
0.9400
0.9400
77,308
-0.04(-4.08%)
Sep 18, 2014
0.9800
0.9800
0.9600
0.9800
37,416
+0.00(+0.00%)
Sep 17, 2014
1.000
1.030
0.9800
0.9800
50,116
-0.04(-3.92%)
Sep 16, 2014
1.000
1.020
0.9800
1.020
74,987
+0.01(+0.99%)
Sep 15, 2014
0.9800
1.010
0.9600
1.010
56,229
+0.04(+4.12%)
Sep 12, 2014
0.9500
0.9800
0.9500
0.9700
112,751
+0.00(+0.00%)
Sep 11, 2014
0.9900
0.9900
0.9300
0.9700
273,435
-0.03(-3.00%)
Sep 10, 2014
1.010
1.030
1.000
1.000
133,324
-0.03(-2.91%)
Sep 09, 2014
1.130
1.130
1.010
1.030
292,434
-0.10(-8.85%)
Sep 08, 2014
1.130
1.150
1.120
1.130
68,868
+0.00(+0.00%)
Sep 05, 2014
1.150
1.180
1.130
1.130
46,254
-0.04(-3.42%)
Sep 04, 2014
1.160
1.170
1.150
1.170
23,558
+0.02(+1.74%)
Sep 03, 2014
1.180
1.180
1.140
1.150
97,585
-0.04(-3.36%)
Sep 02, 2014
1.200
1.200
1.170
1.190
63,910
-0.03(-2.46%)
Aug 29, 2014
1.220
1.220
1.220
0
+0.02(+1.67%)
Aug 28, 2014
1.220
1.220
1.200
1.200
24,706
-0.02(-1.64%)
Aug 27, 2014
1.210
1.220
1.210
1.220
37,780
+0.01(+0.83%)
Aug 26, 2014
1.180
1.230
1.170
1.210
49,167
+0.03(+2.54%)
Aug 25, 2014
1.210
1.230
1.170
1.180
133,160
-0.04(-3.28%)
Aug 22, 2014
1.200
1.230
1.200
1.220
194,288
+0.00(+0.00%)
Aug 21, 2014
1.300
1.300
1.210
1.220
341,704
-0.13(-9.63%)
Aug 20, 2014
1.350
1.360
1.350
1.350
20,555
-0.01(-0.74%)
Aug 19, 2014
1.370
1.370
1.320
1.360
40,739
-0.01(-0.73%)
Aug 18, 2014
1.320
1.370
1.320
1.370
47,545
+0.03(+2.24%)
Aug 15, 2014
1.360
1.360
1.340
1.340
52,275
-0.01(-0.74%)
Aug 14, 2014
1.360
1.360
1.350
1.350
20,080
+0.00(+0.00%)
Aug 13, 2014
1.360
1.360
1.330
1.350
29,590
+0.01(+0.75%)
Aug 12, 2014
1.390
1.340
1.340
67,646
-0.01(-0.74%)
Aug 11, 2014
1.370
1.380
1.350
1.350
65,550
+0.00(+0.00%)
Aug 08, 2014
1.340
1.350
1.310
1.350
35,300
+0.01(+0.75%)
Aug 07, 2014
1.340
1.370
1.340
1.340
36,600
+0.01(+0.75%)
Aug 06, 2014
1.350
1.440
1.330
1.330
74,390
-0.05(-3.62%)
Aug 05, 2014
1.420
1.420
1.310
1.380
84,565
+0.01(+0.73%)
Aug 01, 2014
1.370
1.370
1.370
0
-0.04(-2.84%)
Jul 31, 2014
1.500
1.530
1.400
1.410
169,341
-0.08(-5.37%)
Jul 30, 2014
1.460
1.610
1.430
1.490
651,676
+0.10(+7.19%)
Jul 29, 2014
1.380
1.410
1.310
1.390
479,956
+0.10(+7.75%)
Jul 28, 2014
1.330
1.370
1.280
1.290
88,390
+0.02(+1.57%)
Jul 25, 2014
1.250
1.300
1.250
1.270
128,022
+0.00(+0.00%)
Jul 24, 2014
1.250
1.270
1.220
1.270
25,183
+0.03(+2.42%)
Jul 23, 2014
1.270
1.280
1.210
1.240
44,000
+0.01(+0.81%)
Jul 22, 2014
1.290
1.310
1.220
1.230
121,170
-0.04(-3.15%)
Jul 21, 2014
1.270
1.300
1.260
1.270
50,870
+0.02(+1.60%)
Jul 18, 2014
1.200
1.260
1.190
1.250
44,561
+0.09(+7.76%)
Jul 17, 2014
1.200
1.200
1.160
1.160
77,398
-0.02(-1.69%)
Jul 16, 2014
1.250
1.250
1.180
1.180
103,666
-0.04(-3.28%)
Jul 15, 2014
1.210
1.230
1.180
1.220
54,720
+0.01(+0.83%)
Jul 14, 2014
1.230
1.230
1.210
1.210
17,373
-0.01(-0.82%)
Jul 11, 2014
1.160
1.230
1.135
1.220
87,403
+0.06(+5.17%)
Jul 10, 2014
1.210
1.230
1.160
1.160
146,653
-0.05(-4.13%)
Jul 09, 2014
1.240
1.240
1.200
1.210
118,818
-0.02(-1.63%)
Jul 08, 2014
1.270
1.270
1.200
1.230
127,590
-0.02(-1.60%)
Jul 07, 2014
1.250
1.270
1.240
1.250
94,834
+0.01(+0.81%)
Jul 04, 2014
1.220
1.270
1.220
1.240
45,300
+0.01(+0.81%)
Jul 03, 2014
1.270
1.280
1.200
1.230
149,437
-0.03(-2.38%)
Jul 02, 2014
1.350
1.400
1.250
1.260
224,501
+0.00(+0.00%)
Jun 30, 2014
1.260
1.260
1.260
0
+0.02(+1.61%)
Jun 27, 2014
1.300
1.300
1.150
1.240
603,349
-0.09(-6.77%)
Jun 26, 2014
1.370
1.370
1.280
1.330
391,056
-0.07(-5.00%)
Jun 25, 2014
1.390
1.400
1.360
1.400
102,715
-0.01(-0.71%)
Jun 24, 2014
1.400
1.410
1.360
1.410
156,667
+0.02(+1.44%)
Jun 23, 2014
1.420
1.430
1.380
1.390
56,740
-0.02(-1.42%)
Jun 20, 2014
1.420
1.420
1.380
1.410
71,080
-0.01(-0.70%)
Jun 19, 2014
1.450
1.450
1.370
1.420
163,463
-0.01(-0.70%)
Jun 18, 2014
1.460
1.460
1.420
1.430
78,800
-0.01(-0.69%)
Jun 17, 2014
1.400
1.450
1.360
1.440
138,121
+0.03(+2.13%)
Jun 16, 2014
1.440
1.470
1.400
1.410
77,767
+0.00(+0.00%)
Jun 13, 2014
1.500
1.510
1.400
1.410
129,884
-0.06(-4.08%)
Jun 12, 2014
1.460
1.520
1.420
1.470
111,250
+0.02(+1.38%)
Jun 11, 2014
1.450
1.460
1.420
1.450
34,602
+0.03(+2.11%)
Jun 10, 2014
1.440
1.470
1.420
1.420
36,952
-0.01(-0.70%)
Jun 06, 2014
1.450
1.450
1.380
1.430
19,872
+0.02(+1.42%)
Jun 05, 2014
1.420
1.480
1.410
1.410
27,015
+0.00(+0.00%)
Jun 04, 2014
1.410
1.450
1.350
1.410
83,381
+0.05(+3.68%)
Jun 03, 2014
1.480
1.480
1.360
1.360
84,003
-0.14(-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.