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
Mandalay Resources Corp
(TSX:
MND
)
2.190
-0.060 (-2.67%)
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 7, 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 30, 2014
0.8900
0.9100
0.8700
0.9100
424,699
+0.01(+1.11%)
May 29, 2014
0.8800
0.9000
0.8500
0.9000
324,908
-0.01(-1.10%)
May 28, 2014
0.9400
0.9400
0.8700
0.9100
724,936
-0.03(-3.19%)
May 27, 2014
0.9600
0.9600
0.9300
0.9400
1,094,759
-0.04(-4.08%)
May 26, 2014
0.9600
0.9800
0.9600
0.9800
62,983
+0.00(+0.00%)
May 23, 2014
0.9800
0.9800
0.9600
0.9800
58,663
+0.01(+1.03%)
May 22, 2014
0.9800
0.9800
0.9700
0.9700
181,175
-0.01(-1.02%)
May 21, 2014
0.9900
0.9900
0.9800
0.9800
88,364
-0.01(-1.01%)
May 20, 2014
1.000
1.010
0.9800
0.9900
285,581
-0.01(-1.00%)
May 16, 2014
1.000
1.000
1.000
0
-0.01(-0.99%)
May 15, 2014
1.020
1.030
0.9800
1.010
350,437
-0.01(-0.98%)
May 14, 2014
1.080
1.090
1.010
1.020
540,633
-0.03(-2.86%)
May 13, 2014
1.000
1.080
1.000
1.050
654,467
+0.06(+6.06%)
May 12, 2014
1.000
1.000
0.9900
0.9900
366,375
+0.00(+0.00%)
May 09, 2014
1.000
1.000
0.9800
0.9900
297,413
+0.00(+0.00%)
May 08, 2014
1.000
1.000
0.9700
0.9900
377,261
+0.00(+0.00%)
May 07, 2014
0.9900
1.000
0.9700
0.9900
281,161
+0.00(+0.00%)
May 06, 2014
0.9800
0.9900
0.9700
0.9900
130,940
+0.01(+1.02%)
May 05, 2014
0.9600
1.000
0.9600
0.9800
197,324
+0.03(+3.16%)
May 02, 2014
0.9300
0.9500
0.9300
0.9500
158,083
+0.01(+1.06%)
May 01, 2014
0.9500
0.9500
0.9300
0.9400
84,137
-0.01(-1.05%)
Apr 30, 2014
0.9600
0.9600
0.9400
0.9500
208,360
+0.00(+0.00%)
Apr 29, 2014
0.9500
0.9600
0.9500
0.9500
261,079
-0.01(-1.04%)
Apr 28, 2014
0.9600
0.9800
0.9600
0.9600
293,345
+0.01(+1.05%)
Apr 25, 2014
0.9500
0.9800
0.9400
0.9500
325,190
+0.02(+2.15%)
Apr 24, 2014
0.9500
0.9700
0.9300
0.9300
262,830
-0.01(-1.06%)
Apr 23, 2014
0.9500
0.9600
0.9400
0.9400
192,225
+0.01(+1.08%)
Apr 22, 2014
0.9400
0.9400
0.9200
0.9300
265,941
-0.01(-1.06%)
Apr 21, 2014
0.9400
0.9600
0.9400
0.9400
485,700
-0.01(-1.05%)
Apr 17, 2014
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Apr 16, 2014
0.9500
0.9600
0.9300
0.9500
422,580
+0.02(+2.15%)
Apr 15, 2014
0.9300
0.9400
0.9300
0.9300
157,421
-0.02(-2.11%)
Apr 14, 2014
0.9400
0.9500
0.9200
0.9500
160,804
+0.03(+3.26%)
Apr 11, 2014
0.9500
0.9500
0.9200
0.9200
80,856
-0.02(-2.13%)
Apr 10, 2014
0.9500
0.9500
0.9400
0.9400
59,021
+0.00(+0.00%)
Apr 09, 2014
0.9400
0.9400
0.9400
0.9400
420,448
+0.00(+0.00%)
Apr 08, 2014
0.9500
0.9500
0.9400
0.9400
26,010
+0.00(+0.00%)
Apr 07, 2014
0.9500
0.9500
0.9300
0.9400
70,251
+0.01(+1.08%)
Apr 04, 2014
0.9400
0.9500
0.9300
0.9300
46,388
-0.01(-1.06%)
Apr 03, 2014
0.9400
0.9400
0.9300
0.9400
95,524
-0.01(-1.05%)
Apr 02, 2014
0.9000
0.9500
0.9000
0.9500
170,265
+0.05(+5.56%)
Apr 01, 2014
0.9000
0.9000
0.8900
0.9000
229,400
+0.00(+0.00%)
Mar 31, 2014
0.8900
0.9100
0.8900
0.9000
114,105
-0.01(-1.10%)
Mar 28, 2014
0.9200
0.9200
0.9000
0.9100
96,860
+0.00(+0.00%)
Mar 27, 2014
0.9200
0.9500
0.9000
0.9100
113,796
-0.01(-1.09%)
Mar 26, 2014
0.9700
0.9700
0.9100
0.9200
527,497
-0.03(-3.16%)
Mar 25, 2014
0.9600
0.9600
0.9400
0.9500
261,979
+0.00(+0.00%)
Mar 24, 2014
0.9600
0.9650
0.9400
0.9500
239,620
-0.03(-3.06%)
Mar 21, 2014
0.9800
0.9800
0.9700
0.9800
58,500
+0.00(+0.00%)
Mar 20, 2014
0.9700
0.9800
0.9600
0.9800
87,516
+0.00(+0.00%)
Mar 19, 2014
0.9800
0.9900
0.9600
0.9800
426,430
+0.00(+0.00%)
Mar 18, 2014
0.9800
0.9800
0.9600
0.9800
181,099
-0.02(-2.00%)
Mar 17, 2014
0.9800
1.000
0.9800
1.000
227,100
+0.02(+2.04%)
Mar 14, 2014
0.9700
0.9900
0.9600
0.9800
121,777
+0.02(+2.08%)
Mar 13, 2014
0.9600
0.9600
0.9400
0.9600
167,765
+0.00(+0.00%)
Mar 12, 2014
0.9500
0.9700
0.9400
0.9600
331,625
+0.01(+1.05%)
Mar 11, 2014
0.9600
0.9700
0.9500
0.9500
146,798
-0.02(-2.06%)
Mar 10, 2014
0.9600
0.9800
0.9500
0.9700
275,817
+0.02(+2.11%)
Mar 07, 2014
0.9700
0.9700
0.9450
0.9500
64,271
-0.02(-2.06%)
Mar 06, 2014
0.9600
0.9700
0.9500
0.9700
125,353
+0.01(+1.04%)
Mar 05, 2014
0.9500
0.9600
0.9400
0.9600
86,739
+0.01(+1.05%)
Mar 04, 2014
0.9900
0.9900
0.9200
0.9500
237,077
-0.02(-2.06%)
Mar 03, 2014
0.9600
0.9900
0.9600
0.9700
84,560
+0.03(+3.19%)
Feb 28, 2014
0.9700
0.9700
0.9400
0.9400
139,847
-0.01(-1.05%)
Feb 27, 2014
0.9600
0.9800
0.9400
0.9500
795,833
+0.00(+0.00%)
Feb 26, 2014
1.000
1.000
0.9500
0.9500
734,230
-0.04(-4.04%)
Feb 25, 2014
0.9800
1.000
0.9700
0.9900
308,488
+0.01(+1.02%)
Feb 24, 2014
0.9600
0.9900
0.9600
0.9800
154,384
+0.04(+4.26%)
Feb 21, 2014
0.9400
0.9500
0.9400
0.9400
313,717
+0.01(+1.08%)
Feb 20, 2014
0.9300
0.9400
0.9300
0.9300
295,101
-0.01(-1.06%)
Feb 19, 2014
0.9500
0.9500
0.9200
0.9400
128,481
-0.01(-1.05%)
Feb 18, 2014
0.9700
0.9700
0.9400
0.9500
257,648
+0.01(+1.06%)
Feb 14, 2014
0.9400
0.9400
0.9400
0
+0.04(+4.44%)
Feb 13, 2014
0.8900
0.9100
0.8900
0.9000
306,450
+0.03(+3.45%)
Feb 12, 2014
0.9000
0.9000
0.8600
0.8700
398,528
-0.03(-3.33%)
Feb 11, 2014
0.9500
0.9500
0.8900
0.9000
363,917
-0.01(-0.55%)
Feb 10, 2014
0.8800
0.9100
0.8700
0.9050
379,972
+0.04(+4.02%)
Feb 07, 2014
0.8400
0.8700
0.8300
0.8700
160,716
+0.03(+3.57%)
Feb 06, 2014
0.8600
0.8600
0.8300
0.8400
59,685
-0.01(-1.18%)
Feb 05, 2014
0.8300
0.8500
0.8200
0.8500
83,225
+0.04(+4.94%)
Feb 04, 2014
0.8200
0.8500
0.8100
0.8100
197,900
-0.02(-2.41%)
Feb 03, 2014
0.8600
0.8600
0.8100
0.8300
266,627
-0.03(-3.49%)
Jan 31, 2014
0.8600
0.8800
0.8300
0.8600
135,000
+0.00(+0.00%)
Jan 30, 2014
0.8500
0.8600
0.8400
0.8600
73,256
-0.01(-1.15%)
Jan 29, 2014
0.8600
0.8900
0.8400
0.8700
135,251
+0.02(+2.35%)
Jan 28, 2014
0.8600
0.8600
0.8000
0.8500
87,170
+0.02(+2.41%)
Jan 27, 2014
0.8900
0.8900
0.8300
0.8300
116,794
-0.03(-3.49%)
Jan 24, 2014
0.8900
0.9000
0.8500
0.8600
729,416
-0.01(-1.15%)
Jan 23, 2014
0.9000
0.9000
0.8700
0.8700
456,238
-0.01(-1.14%)
Jan 22, 2014
0.9000
0.9000
0.8800
0.8800
485,460
-0.04(-4.35%)
Jan 21, 2014
0.8900
0.9200
0.8500
0.9200
183,647
+0.00(+0.00%)
Jan 20, 2014
0.8800
0.9300
0.8800
0.9200
432,031
+0.04(+4.55%)
Jan 17, 2014
0.8500
0.8800
0.8400
0.8800
2,053,539
+0.04(+4.76%)
Jan 16, 2014
0.8300
0.8500
0.8200
0.8400
1,004,432
+0.01(+1.20%)
Jan 15, 2014
0.8000
0.8300
0.8100
0.8300
262,000
+0.03(+3.75%)
Jan 14, 2014
0.8200
0.8200
0.8000
0.8000
32,800
-0.01(-1.23%)
Jan 13, 2014
0.8000
0.8100
0.8000
0.8100
201,072
+0.02(+2.53%)
Jan 10, 2014
0.8000
0.8200
0.7900
0.7900
317,151
-0.01(-1.25%)
Jan 09, 2014
0.8200
0.8400
0.8000
0.8000
186,050
-0.02(-2.44%)
Jan 08, 2014
0.8100
0.8200
0.8000
0.8200
210,368
+0.00(+0.00%)
Jan 07, 2014
0.8200
0.8200
0.8100
0.8200
75,827
+0.00(+0.00%)
Jan 06, 2014
0.8200
0.8300
0.8200
0.8200
47,790
+0.01(+1.23%)
Jan 03, 2014
0.8000
0.8200
0.7800
0.8100
110,021
+0.01(+1.25%)
Jan 02, 2014
0.7600
0.8000
0.7600
0.8000
179,964
+0.02(+2.56%)
Dec 31, 2013
0.7800
0.7800
0.7800
0
+0.01(+1.30%)
Dec 30, 2013
0.7600
0.7700
0.7600
0.7700
45,859
-0.01(-1.28%)
Dec 27, 2013
0.7700
0.8200
0.7600
0.7800
304,258
+0.03(+4.00%)
Dec 24, 2013
0.7500
0.7500
0.7500
0
-0.03(-3.85%)
Dec 23, 2013
0.7600
0.7800
0.7400
0.7800
73,975
+0.02(+2.63%)
Dec 20, 2013
0.7400
0.7700
0.7400
0.7600
219,741
+0.02(+2.70%)
Dec 19, 2013
0.7500
0.7600
0.7300
0.7400
223,326
-0.03(-3.90%)
Dec 18, 2013
0.7800
0.7900
0.7600
0.7700
162,020
+0.02(+2.67%)
Dec 17, 2013
0.7600
0.7700
0.7500
0.7500
64,807
+0.00(+0.00%)
Dec 16, 2013
0.7600
0.7600
0.7500
0.7500
32,180
+0.00(+0.00%)
Dec 13, 2013
0.7500
0.7500
0.7400
0.7500
30,500
+0.01(+1.35%)
Dec 12, 2013
0.7500
0.7500
0.7300
0.7400
168,656
-0.01(-1.33%)
Dec 11, 2013
0.7600
0.7600
0.7500
0.7500
262,893
+0.00(+0.00%)
Dec 10, 2013
0.7600
0.7800
0.7500
0.7500
252,307
+0.02(+2.74%)
Dec 09, 2013
0.7600
0.7600
0.7300
0.7300
201,964
-0.04(-5.19%)
Dec 06, 2013
0.7600
0.7700
0.7500
0.7700
135,975
+0.02(+2.67%)
Dec 05, 2013
0.7600
0.7800
0.7400
0.7500
888,966
+0.00(+0.00%)
Dec 04, 2013
0.7800
0.7900
0.7500
0.7500
1,154,200
-0.03(-3.85%)
Dec 03, 2013
0.7800
0.7900
0.7400
0.7800
449,027
-0.02(-2.50%)
Dec 02, 2013
0.7900
0.8000
0.7800
0.8000
89,430
+0.00(+0.00%)
Nov 29, 2013
0.8000
0.8200
0.8000
0.8000
636,370
+0.00(+0.00%)
Nov 28, 2013
0.8000
0.8100
0.8000
0.8000
310,200
+0.00(+0.00%)
Nov 27, 2013
0.7900
0.8000
0.7800
0.8000
63,679
+0.01(+1.27%)
Nov 26, 2013
0.7900
0.8000
0.7900
0.7900
151,110
+0.00(+0.00%)
Nov 25, 2013
0.7500
0.7900
0.7400
0.7900
77,661
+0.03(+3.95%)
Nov 22, 2013
0.7800
0.7800
0.7600
0.7600
9,285
-0.01(-1.30%)
Nov 21, 2013
0.7900
0.8000
0.7600
0.7700
106,237
-0.02(-2.53%)
Nov 20, 2013
0.8100
0.8100
0.7800
0.7900
139,125
-0.04(-4.82%)
Nov 19, 2013
0.8100
0.8300
0.8100
0.8300
83,350
+0.01(+1.22%)
Nov 18, 2013
0.8300
0.8300
0.7800
0.8200
329,040
+0.00(+0.00%)
Nov 15, 2013
0.8100
0.8200
0.8000
0.8200
92,745
+0.00(+0.00%)
Nov 14, 2013
0.7900
0.8400
0.7900
0.8200
168,102
+0.06(+7.89%)
Nov 12, 2013
0.7600
0.7600
0.7400
0.7600
75,867
+0.00(+0.00%)
Nov 11, 2013
0.7600
0.7700
0.7400
0.7600
248,600
+0.00(+0.00%)
Nov 08, 2013
0.7500
0.7600
0.7400
0.7600
658,074
+0.01(+1.33%)
Nov 07, 2013
0.7700
0.7700
0.7400
0.7500
315,112
+0.01(+1.35%)
Nov 06, 2013
0.7400
0.7650
0.7400
0.7400
808,700
+0.00(+0.00%)
Nov 05, 2013
0.7400
0.7400
0.7400
0.7400
95,800
+0.01(+1.37%)
Nov 04, 2013
0.7500
0.7500
0.7200
0.7300
627,478
-0.01(-1.35%)
Nov 01, 2013
0.7300
0.7500
0.7300
0.7400
274,450
+0.00(+0.00%)
Oct 31, 2013
0.7600
0.7600
0.7300
0.7400
939,980
-0.02(-2.63%)
Oct 30, 2013
0.7700
0.7800
0.7500
0.7600
134,849
+0.00(+0.00%)
Oct 29, 2013
0.7800
0.7800
0.7500
0.7600
171,850
-0.01(-1.30%)
Oct 28, 2013
0.7900
0.7900
0.7600
0.7700
246,975
-0.01(-1.28%)
Oct 25, 2013
0.7700
0.7800
0.7600
0.7800
286,109
+0.00(+0.00%)
Oct 24, 2013
0.7500
0.7800
0.7500
0.7800
683,850
+0.03(+4.00%)
Oct 23, 2013
0.7300
0.7700
0.7200
0.7500
1,570,095
+0.01(+1.35%)
Oct 22, 2013
0.7300
0.7700
0.7200
0.7400
292,097
+0.02(+2.78%)
Oct 21, 2013
0.7300
0.7400
0.7200
0.7200
203,515
+0.01(+1.41%)
Oct 18, 2013
0.7200
0.7400
0.7100
0.7100
80,524
-0.02(-2.74%)
Oct 17, 2013
0.7500
0.7500
0.7300
0.7300
324,515
+0.00(+0.00%)
Oct 16, 2013
0.7700
0.7700
0.7300
0.7300
473,100
-0.04(-5.19%)
Oct 15, 2013
0.7700
0.7800
0.7700
0.7700
248,951
+0.00(+0.00%)
Oct 11, 2013
0.7700
0.7700
0.7700
0
-0.01(-1.28%)
Oct 10, 2013
0.7900
0.7900
0.7700
0.7800
525,139
-0.01(-1.27%)
Oct 09, 2013
0.7900
0.7900
0.7700
0.7900
707,833
+0.00(+0.00%)
Oct 08, 2013
0.8000
0.8000
0.7800
0.7900
242,925
+0.00(+0.00%)
Oct 07, 2013
0.7800
0.8000
0.7800
0.7900
167,900
-0.01(-1.25%)
Oct 04, 2013
0.7900
0.8000
0.7850
0.8000
199,022
+0.01(+1.27%)
Oct 03, 2013
0.7900
0.7900
0.7900
0.7900
63,500
+0.01(+1.28%)
Oct 02, 2013
0.7900
0.8000
0.7800
0.7800
117,689
-0.01(-1.27%)
Oct 01, 2013
0.7900
0.7900
0.7700
0.7900
110,563
-0.01(-1.25%)
Sep 27, 2013
0.8000
0.8200
0.8000
0.8000
80,300
+0.00(+0.00%)
Sep 26, 2013
0.8000
0.8100
0.8000
0.8000
86,700
+0.00(+0.00%)
Sep 25, 2013
0.8100
0.8100
0.8000
0.8000
17,273
+0.02(+2.56%)
Sep 24, 2013
0.7800
0.7900
0.7800
0.7800
37,100
-0.01(-1.27%)
Sep 23, 2013
0.8000
0.8000
0.7900
0.7900
50,450
+0.00(+0.00%)
Sep 20, 2013
0.8400
0.8400
0.7900
0.7900
206,500
-0.05(-5.95%)
Sep 19, 2013
0.8300
0.8500
0.8200
0.8400
46,495
-0.01(-1.18%)
Sep 18, 2013
0.7700
0.8500
0.7700
0.8500
82,397
+0.07(+8.97%)
Sep 17, 2013
0.8000
0.8000
0.7800
0.7800
164,307
-0.02(-2.50%)
Sep 16, 2013
0.7800
0.8000
0.7800
0.8000
14,933
+0.00(+0.00%)
Sep 13, 2013
0.7900
0.8100
0.7800
0.8000
234,288
+0.02(+2.56%)
Sep 12, 2013
0.8100
0.8100
0.7800
0.7800
78,475
-0.04(-4.88%)
Sep 11, 2013
0.8100
0.8200
0.8100
0.8200
15,200
+0.01(+1.23%)
Sep 10, 2013
0.8400
0.8400
0.8100
0.8100
137,000
-0.03(-3.57%)
Sep 09, 2013
0.8700
0.8700
0.8400
0.8400
14,600
-0.01(-1.18%)
Sep 06, 2013
0.8300
0.8500
0.8300
0.8500
30,550
+0.03(+3.66%)
Sep 05, 2013
0.8300
0.8300
0.8200
0.8200
32,840
-0.02(-2.38%)
Sep 04, 2013
0.8600
0.8600
0.8200
0.8400
88,766
-0.04(-4.55%)
Sep 03, 2013
0.8900
0.8900
0.8800
0.8800
25,705
-0.02(-2.22%)
Aug 30, 2013
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Aug 29, 2013
0.9000
0.9000
0.8600
0.9000
263,551
+0.00(+0.00%)
Aug 28, 2013
0.9200
0.9200
0.8700
0.9000
48,650
+0.00(+0.00%)
Aug 27, 2013
0.8900
0.9400
0.8900
0.9000
728,557
+0.03(+3.45%)
Aug 26, 2013
0.8700
0.9000
0.8700
0.8700
79,653
+0.00(+0.00%)
Aug 23, 2013
0.8900
0.8900
0.8600
0.8700
26,332
+0.00(+0.00%)
Aug 22, 2013
0.8900
0.8900
0.8700
0.8700
38,249
-0.02(-2.25%)
Aug 21, 2013
0.8900
0.9000
0.8700
0.8900
45,158
+0.02(+2.30%)
Aug 20, 2013
0.8600
0.8700
0.8500
0.8700
94,860
+0.01(+1.16%)
Aug 19, 2013
0.9000
0.9000
0.8600
0.8600
140,503
-0.03(-3.37%)
Aug 16, 2013
0.8800
0.9000
0.8400
0.8900
145,843
+0.01(+1.14%)
Aug 15, 2013
0.8400
0.8900
0.8300
0.8800
204,501
+0.02(+2.33%)
Aug 14, 2013
0.8300
0.8700
0.8300
0.8600
165,834
+0.03(+3.61%)
Aug 13, 2013
0.8400
0.8400
0.8250
0.8300
55,445
+0.00(+0.00%)
Aug 12, 2013
0.8200
0.8600
0.8200
0.8300
215,470
+0.04(+5.06%)
Aug 09, 2013
0.8000
0.8000
0.7700
0.7900
102,520
-0.01(-1.25%)
Aug 08, 2013
0.7800
0.8100
0.7700
0.8000
98,106
+0.03(+3.90%)
Aug 07, 2013
0.7800
0.7800
0.7700
0.7700
13,507
+0.00(+0.00%)
Aug 06, 2013
0.7800
0.8000
0.7700
0.7700
45,700
-0.03(-3.75%)
Aug 02, 2013
0.8000
0.8000
0.8000
0
+0.01(+1.27%)
Aug 01, 2013
0.7800
0.7900
0.7800
0.7900
6,500
+0.01(+1.28%)
Jul 31, 2013
0.7800
0.7900
0.7700
0.7800
51,700
+0.00(+0.00%)
Jul 30, 2013
0.7900
0.7900
0.7800
0.7800
65,000
-0.01(-1.27%)
Jul 29, 2013
0.8000
0.8000
0.7900
0.7900
16,880
-0.01(-1.25%)
Jul 26, 2013
0.7800
0.8000
0.7800
0.8000
28,299
+0.00(+0.00%)
Jul 25, 2013
0.7900
0.8100
0.7900
0.8000
38,730
+0.00(+0.00%)
Jul 24, 2013
0.8000
0.8100
0.7800
0.8000
109,910
+0.00(+0.00%)
Jul 23, 2013
0.8000
0.8100
0.7900
0.8000
190,257
+0.00(+0.00%)
Jul 22, 2013
0.8100
0.8100
0.7700
0.8000
153,660
+0.00(+0.00%)
Jul 19, 2013
0.8100
0.8100
0.7900
0.8000
47,935
+0.02(+2.56%)
Jul 18, 2013
0.8100
0.8100
0.7700
0.7800
75,574
-0.01(-1.27%)
Jul 17, 2013
0.8000
0.8200
0.8000
0.7900
612,049
-0.01(-1.25%)
Jul 16, 2013
0.7900
0.8000
0.7500
0.8000
87,600
+0.03(+3.90%)
Jul 15, 2013
0.8300
0.8300
0.7700
0.7700
54,137
-0.04(-4.94%)
Jul 12, 2013
0.8400
0.8400
0.8000
0.8100
93,877
-0.02(-2.41%)
Jul 11, 2013
0.8300
0.8500
0.8200
0.8300
213,254
+0.03(+3.75%)
Jul 10, 2013
0.7900
0.8000
0.7900
0.8000
170,367
-0.03(-3.61%)
Jul 09, 2013
0.8400
0.8500
0.7800
0.8300
112,275
-0.02(-2.35%)
Jul 08, 2013
0.8500
0.8800
0.8000
0.8500
216,163
+0.00(+0.00%)
Jul 05, 2013
0.8200
0.8600
0.8200
0.8500
166,225
-0.02(-2.30%)
Jul 04, 2013
0.8100
0.8700
0.8100
0.8700
172,549
+0.06(+7.41%)
Jul 03, 2013
0.7300
0.8200
0.7300
0.8100
217,594
+0.11(+15.71%)
Jul 02, 2013
0.6900
0.7200
0.6900
0.7000
266,000
+0.02(+2.94%)
Jun 28, 2013
0.6800
0.6800
0.6800
0
+0.08(+13.33%)
Jun 26, 2013
0.6400
0.6400
0.6000
0.6000
244,188
-0.07(-10.45%)
Jun 25, 2013
0.6600
0.6800
0.6500
0.6700
135,628
+0.02(+3.08%)
Jun 24, 2013
0.6900
0.6900
0.6500
0.6500
229,442
-0.07(-9.72%)
Jun 21, 2013
0.7400
0.7600
0.7200
0.7200
455,489
+0.00(+0.00%)
Jun 20, 2013
0.7700
0.7700
0.7100
0.7200
344,270
-0.07(-8.86%)
Jun 19, 2013
0.8100
0.8100
0.7900
0.7900
60,705
-0.03(-3.66%)
Jun 18, 2013
0.8100
0.8200
0.7800
0.8200
322,575
-0.01(-1.20%)
Jun 17, 2013
0.8500
0.8500
0.8100
0.8300
149,160
-0.02(-2.35%)
Jun 14, 2013
0.8200
0.8600
0.8200
0.8500
100,150
+0.02(+2.41%)
Jun 13, 2013
0.8200
0.8400
0.8100
0.8300
74,432
-0.01(-1.19%)
Jun 12, 2013
0.8100
0.8400
0.8000
0.8400
262,350
+0.04(+5.00%)
Jun 11, 2013
0.8100
0.8200
0.7900
0.8000
175,931
-0.02(-2.44%)
Jun 10, 2013
0.8500
0.8500
0.8000
0.8200
378,587
-0.02(-2.38%)
Jun 07, 2013
0.8500
0.8600
0.8300
0.8400
206,400
-0.03(-3.45%)
Jun 06, 2013
0.8900
0.8900
0.8500
0.8700
2,153,320
-0.02(-2.25%)
Jun 05, 2013
0.8700
0.8900
0.8600
0.8900
330,900
+0.02(+2.30%)
Jun 04, 2013
0.8700
0.8700
0.8600
0.8700
84,254
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.