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
Sama Res/Ressources Sama
(TSV:
SME
)
0.1500
UNCHANGED
Streaming Delayed Price
Updated: 3:30 PM EDT, May 31, 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, 2021
0.1900
0.1900
0.1800
0.1850
199,500
+0.00(+0.00%)
May 28, 2021
0.1850
0.1850
0.1850
0.1850
140,363
+0.01(+5.71%)
May 27, 2021
0.1600
0.1750
0.1600
0.1750
219,500
+0.01(+9.37%)
May 26, 2021
0.1600
0.1600
0.1600
0.1600
211,290
-0.01(-3.03%)
May 25, 2021
0.1650
0.1650
0.1600
0.1650
105,500
+0.00(+0.00%)
May 19, 2021
0.1650
0.1650
0.1650
0
+0.00(+0.00%)
May 18, 2021
0.1650
0.1700
0.1650
0.1650
8,500
+0.00(+0.00%)
May 17, 2021
0.1650
0.1650
0.1550
0.1650
103,500
+0.00(+0.00%)
May 14, 2021
0.1700
0.1700
0.1650
0.1650
85,000
-0.01(-2.94%)
May 13, 2021
0.1800
0.1800
0.1600
0.1700
79,206
-0.01(-5.56%)
May 12, 2021
0.1750
0.1950
0.1750
0.1800
729,000
+0.01(+5.88%)
May 11, 2021
0.1700
0.1700
0.1700
0.1700
42,000
+0.01(+6.25%)
May 10, 2021
0.1600
0.1700
0.1600
0.1600
75,785
-0.01(-5.88%)
May 07, 2021
0.1650
0.1700
0.1650
0.1700
63,600
-0.00(-2.86%)
May 06, 2021
0.1650
0.1750
0.1600
0.1750
329,998
+0.01(+6.06%)
May 05, 2021
0.1550
0.1700
0.1550
0.1650
376,000
+0.02(+10.00%)
May 04, 2021
0.1550
0.1550
0.1500
0.1500
122,500
-0.01(-3.23%)
May 03, 2021
0.1550
0.1550
0.1550
0.1550
3,421
+0.00(+0.00%)
Apr 30, 2021
0.1550
0.1550
0.1550
0.1550
42,500
+0.00(+0.00%)
Apr 29, 2021
0.1650
0.1650
0.1550
0.1550
195,000
-0.01(-6.06%)
Apr 28, 2021
0.1600
0.1650
0.1600
0.1650
47,691
+0.00(+0.00%)
Apr 27, 2021
0.1650
0.1650
0.1650
0.1650
9,500
+0.01(+3.13%)
Apr 23, 2021
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Apr 22, 2021
0.1600
0.1600
0.1600
0.1600
6,510
+0.00(+0.00%)
Apr 20, 2021
0.1600
0.1600
0.1600
0
-0.01(-3.03%)
Apr 19, 2021
0.1650
0.1650
0.1650
0.1650
28,180
-0.01(-2.94%)
Apr 16, 2021
0.1700
0.1700
0.1700
450
+0.00(+0.00%)
Apr 15, 2021
0.1700
0.1700
0.1550
0.1700
88,400
-0.01(-5.56%)
Apr 14, 2021
0.1800
0.1800
0.1800
415
+0.00(+0.00%)
Apr 09, 2021
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Apr 08, 2021
0.1700
0.1800
0.1700
0.1800
22,000
-0.01(-2.70%)
Apr 07, 2021
0.1850
0.1850
0.1850
0.1850
10,000
+0.00(+0.00%)
Apr 06, 2021
0.1750
0.1850
0.1750
0.1850
83,815
+0.01(+8.82%)
Apr 05, 2021
0.1750
0.1800
0.1700
0.1700
92,900
-0.01(-8.11%)
Apr 01, 2021
0.1850
0.1850
0.1850
0
+0.01(+2.78%)
Mar 31, 2021
0.1800
0.1800
0.1800
0.1800
4,500
+0.01(+2.86%)
Mar 30, 2021
0.1700
0.1750
0.1700
0.1750
68,000
+0.00(+2.94%)
Mar 29, 2021
0.1700
0.1700
0.1700
0.1700
17,000
+0.01(+3.03%)
Mar 26, 2021
0.1700
0.1700
0.1650
0.1650
17,000
+0.00(+0.00%)
Mar 25, 2021
0.1700
0.1700
0.1650
0.1650
50,500
-0.01(-2.94%)
Mar 24, 2021
0.1700
0.1700
0.1700
0.1700
70,000
-0.00(-2.86%)
Mar 23, 2021
0.1750
0.1750
0.1750
0.1750
52,000
+0.00(+0.00%)
Mar 22, 2021
0.1750
0.1750
0.1750
0.1750
30,101
-0.01(-2.78%)
Mar 19, 2021
0.1750
0.1800
0.1700
0.1800
55,500
+0.01(+5.88%)
Mar 18, 2021
0.1700
0.1700
0.1700
0.1700
14,500
+0.00(+0.00%)
Mar 17, 2021
0.1700
0.1700
0.1700
0.1700
500
+0.00(+0.00%)
Mar 16, 2021
0.1700
0.1700
0.1700
0.1700
1,100
+0.00(+0.00%)
Mar 15, 2021
0.1650
0.1700
0.1600
0.1700
76,300
-0.01(-5.56%)
Mar 12, 2021
0.1700
0.1800
0.1700
0.1800
39,000
+0.01(+9.09%)
Mar 11, 2021
0.1600
0.1650
0.1600
0.1650
100,000
+0.01(+3.13%)
Mar 10, 2021
0.1500
0.1650
0.1500
0.1600
70,000
+0.01(+3.23%)
Mar 09, 2021
0.1650
0.1650
0.1500
0.1550
174,500
-0.01(-6.06%)
Mar 08, 2021
0.1650
0.1650
0.1650
0.1650
2,000
+0.01(+3.13%)
Mar 05, 2021
0.1700
0.1700
0.1600
0.1600
72,000
-0.01(-3.03%)
Mar 04, 2021
0.1650
0.1650
0.1600
0.1650
122,700
-0.01(-2.94%)
Mar 03, 2021
0.1700
0.1700
0.1700
0.1700
64,500
+0.00(+0.00%)
Mar 02, 2021
0.1750
0.1750
0.1700
0.1700
11,650
+0.00(+0.00%)
Mar 01, 2021
0.1650
0.1800
0.1650
0.1700
154,892
+0.00(+0.00%)
Feb 26, 2021
0.1750
0.1850
0.1700
0.1700
130,676
+0.00(+0.00%)
Feb 25, 2021
0.1750
0.1750
0.1700
0.1700
141,500
-0.00(-2.86%)
Feb 24, 2021
0.1750
0.1800
0.1750
0.1750
35,400
+0.00(+0.00%)
Feb 23, 2021
0.1700
0.1800
0.1700
0.1750
34,000
+0.00(+2.94%)
Feb 22, 2021
0.1750
0.1800
0.1700
0.1700
209,000
-0.00(-2.86%)
Feb 19, 2021
0.1800
0.1800
0.1750
0.1750
86,555
-0.01(-2.78%)
Feb 18, 2021
0.1750
0.1800
0.1750
0.1800
104,500
+0.01(+2.86%)
Feb 17, 2021
0.1800
0.1800
0.1700
0.1750
112,540
-0.01(-2.78%)
Feb 16, 2021
0.1900
0.1900
0.1800
0.1800
73,000
-0.02(-7.69%)
Feb 12, 2021
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Feb 11, 2021
0.2000
0.2000
0.1900
0.1950
147,525
+0.00(+0.00%)
Feb 10, 2021
0.1950
0.1950
0.1800
0.1950
462,550
+0.02(+8.33%)
Feb 09, 2021
0.1450
0.2000
0.1450
0.1800
808,000
+0.04(+24.14%)
Feb 08, 2021
0.1550
0.1550
0.1450
0.1450
43,500
-0.01(-6.45%)
Feb 05, 2021
0.1500
0.1600
0.1500
0.1550
218,326
+0.00(+0.00%)
Feb 04, 2021
0.1500
0.1550
0.1400
0.1550
17,552
+0.01(+6.90%)
Feb 03, 2021
0.1400
0.1450
0.1400
0.1450
185,504
+0.00(+3.57%)
Feb 02, 2021
0.1500
0.1500
0.1350
0.1400
410,209
-0.01(-6.67%)
Feb 01, 2021
0.1450
0.1600
0.1450
0.1500
42,010
-0.01(-3.23%)
Jan 29, 2021
0.1400
0.1550
0.1400
0.1550
41,999
+0.01(+3.33%)
Jan 28, 2021
0.1400
0.1500
0.1400
0.1500
9,000
+0.00(+0.00%)
Jan 27, 2021
0.1550
0.1550
0.1450
0.1500
30,000
+0.01(+7.14%)
Jan 26, 2021
0.1450
0.1450
0.1400
0.1400
49,221
+0.00(+0.00%)
Jan 25, 2021
0.1350
0.1450
0.1350
0.1400
82,200
+0.00(+0.00%)
Jan 22, 2021
0.1450
0.1450
0.1400
0.1400
7,500
+0.00(+0.00%)
Jan 20, 2021
0.1400
0.1400
0.1400
0.1400
8,750
+0.00(+0.00%)
Jan 19, 2021
0.1550
0.1550
0.1400
0.1400
32,212
-0.01(-6.67%)
Jan 15, 2021
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jan 14, 2021
0.1500
0.1500
0.1500
0.1500
1,500
+0.00(+0.00%)
Jan 13, 2021
0.1550
0.1600
0.1500
0.1500
42,000
-0.01(-6.25%)
Jan 12, 2021
0.1650
0.1650
0.1600
0.1600
25,500
-0.01(-3.03%)
Jan 11, 2021
0.1600
0.1650
0.1400
0.1650
157,212
+0.01(+6.45%)
Jan 08, 2021
0.1500
0.1550
0.1500
0.1550
36,500
+0.01(+6.90%)
Jan 07, 2021
0.1450
0.1450
0.1450
0.1450
57,525
+0.01(+7.41%)
Jan 06, 2021
0.1450
0.1450
0.1350
0.1350
98,150
-0.01(-10.00%)
Jan 05, 2021
0.1500
0.1500
0.1500
0.1500
195,900
+0.00(+0.00%)
Jan 04, 2021
0.1450
0.1500
0.1450
0.1500
385,750
+0.01(+7.14%)
Dec 31, 2020
0.1400
0.1400
0.1400
0
+0.01(+3.70%)
Dec 30, 2020
0.1300
0.1400
0.1300
0.1350
122,500
+0.01(+8.00%)
Dec 29, 2020
0.1400
0.1400
0.1200
0.1250
267,500
-0.02(-10.71%)
Dec 24, 2020
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Dec 23, 2020
0.1400
0.1400
0.1400
0.1400
60,000
+0.00(+0.00%)
Dec 22, 2020
0.1300
0.1400
0.1300
0.1400
124,500
+0.01(+7.69%)
Dec 21, 2020
0.1200
0.1300
0.1200
0.1300
12,000
-0.01(-7.14%)
Dec 18, 2020
0.1200
0.1400
0.1150
0.1400
512,000
+0.02(+16.67%)
Dec 17, 2020
0.1150
0.1200
0.1100
0.1200
541,000
+0.00(+4.35%)
Dec 16, 2020
0.1200
0.1200
0.1100
0.1150
167,000
+0.00(+0.00%)
Dec 15, 2020
0.1150
0.1150
0.1150
0.1150
183,000
-0.00(-4.17%)
Dec 14, 2020
0.1150
0.1200
0.1150
0.1200
17,000
+0.00(+0.00%)
Dec 11, 2020
0.1150
0.1200
0.1150
0.1200
8,083
+0.00(+0.00%)
Dec 10, 2020
0.1200
0.1200
0.1200
333
+0.00(+0.00%)
Dec 09, 2020
0.1250
0.1250
0.1200
0.1200
105,200
-0.01(-4.00%)
Dec 08, 2020
0.1250
0.1250
0.1250
0.1250
6,500
+0.00(+0.00%)
Dec 07, 2020
0.1250
0.1250
0.1250
0.1250
22,000
+0.00(+0.00%)
Dec 04, 2020
0.1300
0.1300
0.1250
0.1250
38,192
-0.01(-3.85%)
Dec 03, 2020
0.1200
0.1300
0.1200
0.1300
86,300
+0.01(+8.33%)
Dec 02, 2020
0.1200
0.1200
0.1200
0.1200
25,000
+0.00(+0.00%)
Dec 01, 2020
0.1200
0.1200
0.1200
0.1200
132,000
+0.00(+4.35%)
Nov 30, 2020
0.1150
0.1150
0.1150
0.1150
15,000
-0.00(-4.17%)
Nov 27, 2020
0.1200
0.1200
0.1200
260
+0.00(+0.00%)
Nov 26, 2020
0.1150
0.1200
0.1150
0.1200
35,500
+0.00(+0.00%)
Nov 25, 2020
0.1200
0.1200
0.1150
0.1200
47,000
+0.00(+4.35%)
Nov 24, 2020
0.1150
0.1150
0.1150
0.1150
64,000
+0.00(+0.00%)
Nov 23, 2020
0.1150
0.1150
0.1100
0.1150
299,500
-0.00(-4.17%)
Nov 20, 2020
0.1200
0.1200
0.1200
0.1200
60,000
+0.00(+4.35%)
Nov 19, 2020
0.1200
0.1200
0.1150
0.1150
149,500
-0.01(-8.00%)
Nov 18, 2020
0.1250
0.1250
0.1200
0.1250
86,500
+0.00(+0.00%)
Nov 17, 2020
0.1250
0.1250
0.1250
0.1250
134,500
+0.00(+0.00%)
Nov 16, 2020
0.1250
0.1250
0.1250
0.1250
242,500
+0.01(+4.17%)
Nov 13, 2020
0.1200
0.1200
0.1200
0.1200
104,876
+0.00(+0.00%)
Nov 12, 2020
0.1250
0.1250
0.1200
0.1200
98,500
-0.01(-4.00%)
Nov 11, 2020
0.1300
0.1300
0.1250
0.1250
20,367
-0.01(-7.41%)
Nov 10, 2020
0.1250
0.1350
0.1200
0.1350
72,500
+0.02(+12.50%)
Nov 09, 2020
0.1300
0.1400
0.1200
0.1200
171,600
-0.01(-7.69%)
Nov 05, 2020
0.1300
0.1300
0.1300
0
-0.01(-3.70%)
Nov 04, 2020
0.1300
0.1350
0.1300
0.1350
4,500
+0.01(+8.00%)
Nov 02, 2020
0.1250
0.1250
0.1250
0
+0.01(+8.70%)
Oct 30, 2020
0.1200
0.1200
0.1150
0.1150
71,000
-0.01(-8.00%)
Oct 29, 2020
0.1250
0.1250
0.1250
0.1250
5,000
+0.01(+4.17%)
Oct 28, 2020
0.1200
0.1200
0.1200
0.1200
28,500
+0.00(+0.00%)
Oct 27, 2020
0.1200
0.1200
0.1200
0.1200
45,000
-0.01(-7.69%)
Oct 23, 2020
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Oct 22, 2020
0.1300
0.1300
0.1300
0.1300
500
+0.00(+0.00%)
Oct 21, 2020
0.1200
0.1300
0.1200
0.1300
156,500
+0.00(+0.00%)
Oct 20, 2020
0.1400
0.1400
0.1300
0.1300
64,000
-0.01(-7.14%)
Oct 19, 2020
0.1400
0.1400
0.1400
0.1400
53,800
+0.00(+0.00%)
Oct 16, 2020
0.1300
0.1400
0.1250
0.1400
135,400
+0.01(+7.69%)
Oct 15, 2020
0.1350
0.1350
0.1300
0.1300
61,800
-0.01(-7.14%)
Oct 14, 2020
0.1400
0.1400
0.1400
0.1400
7,500
-0.00(-3.45%)
Oct 13, 2020
0.1300
0.1500
0.1300
0.1450
224,000
+0.02(+16.00%)
Oct 09, 2020
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Oct 08, 2020
0.1200
0.1250
0.1200
0.1250
43,854
+0.01(+4.17%)
Oct 07, 2020
0.1250
0.1250
0.1150
0.1200
137,185
-0.01(-4.00%)
Oct 06, 2020
0.1250
0.1300
0.1250
0.1250
46,500
-0.01(-3.85%)
Oct 05, 2020
0.1250
0.1300
0.1250
0.1300
19,877
+0.00(+0.00%)
Oct 02, 2020
0.1300
0.1300
0.1300
0.1300
128,258
+0.00(+0.00%)
Sep 30, 2020
0.1300
0.1300
0.1300
0
-0.01(-3.70%)
Sep 29, 2020
0.1350
0.1350
0.1350
0.1350
5,899
+0.00(+0.00%)
Sep 28, 2020
0.1350
0.1350
0.1350
0.1350
20,100
-0.01(-3.57%)
Sep 25, 2020
0.1400
0.1400
0.1400
0.1400
87,000
+0.01(+3.70%)
Sep 24, 2020
0.1300
0.1400
0.1300
0.1350
59,000
+0.01(+8.00%)
Sep 23, 2020
0.1250
0.1250
0.1250
0.1250
83,000
-0.01(-3.85%)
Sep 22, 2020
0.1300
0.1300
0.1300
0.1300
46,389
+0.00(+0.00%)
Sep 21, 2020
0.1500
0.1500
0.1200
0.1300
898,119
-0.02(-13.33%)
Sep 18, 2020
0.1500
0.1500
0.1450
0.1500
19,276
+0.00(+0.00%)
Sep 17, 2020
0.1500
0.1500
0.1500
0.1500
13,500
-0.01(-3.23%)
Sep 15, 2020
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
Sep 14, 2020
0.1500
0.1700
0.1500
0.1550
316,500
+0.01(+3.33%)
Sep 11, 2020
0.1400
0.1500
0.1400
0.1500
85,553
+0.01(+7.14%)
Sep 10, 2020
0.1400
0.1400
0.1400
0.1400
1,100
+0.00(+0.00%)
Sep 09, 2020
0.1450
0.1450
0.1300
0.1400
137,500
+0.00(+0.00%)
Sep 08, 2020
0.1400
0.1400
0.1400
0.1400
16,350
+0.00(+0.00%)
Sep 04, 2020
0.1400
0.1400
0.1400
0
-0.00(-3.45%)
Sep 03, 2020
0.1450
0.1450
0.1450
0.1450
22,000
+0.00(+0.00%)
Sep 02, 2020
0.1500
0.1500
0.1450
0.1450
24,000
-0.01(-3.33%)
Sep 01, 2020
0.1500
0.1500
0.1500
0.1500
33,225
+0.00(+0.00%)
Aug 31, 2020
0.1550
0.1550
0.1450
0.1500
191,000
-0.01(-6.25%)
Aug 28, 2020
0.1550
0.1600
0.1550
0.1600
61,700
+0.01(+3.23%)
Aug 27, 2020
0.1750
0.1750
0.1550
0.1550
30,000
-0.01(-3.13%)
Aug 26, 2020
0.1550
0.1600
0.1550
0.1600
22,100
+0.01(+3.23%)
Aug 25, 2020
0.1600
0.1600
0.1550
0.1550
348,000
-0.01(-6.06%)
Aug 24, 2020
0.1650
0.1750
0.1650
0.1650
43,700
+0.00(+0.00%)
Aug 21, 2020
0.1600
0.1650
0.1600
0.1650
64,660
+0.01(+6.45%)
Aug 20, 2020
0.1700
0.1750
0.1550
0.1550
102,500
-0.02(-8.82%)
Aug 19, 2020
0.1750
0.1800
0.1700
0.1700
95,000
-0.01(-5.56%)
Aug 18, 2020
0.1800
0.1800
0.1800
0.1800
52,500
-0.01(-2.70%)
Aug 17, 2020
0.1800
0.1850
0.1800
0.1850
9,500
+0.01(+8.82%)
Aug 14, 2020
0.1750
0.1750
0.1600
0.1700
216,575
-0.00(-2.86%)
Aug 13, 2020
0.2000
0.2000
0.1750
0.1750
58,200
-0.03(-12.50%)
Aug 12, 2020
0.2000
0.2000
0.1900
0.2000
66,000
+0.00(+0.00%)
Aug 11, 2020
0.2100
0.2100
0.1800
0.2000
30,500
-0.01(-4.76%)
Aug 10, 2020
0.2000
0.2100
0.2000
0.2100
110,050
+0.00(+0.00%)
Aug 07, 2020
0.1750
0.2100
0.1750
0.2100
248,731
+0.04(+23.53%)
Aug 06, 2020
0.1450
0.1700
0.1450
0.1700
158,200
+0.03(+17.24%)
Aug 05, 2020
0.1500
0.1500
0.1450
0.1450
88,000
+0.00(+0.00%)
Aug 04, 2020
0.1450
0.1450
0.1450
0.1450
72,000
-0.01(-3.33%)
Jul 31, 2020
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jul 30, 2020
0.1500
0.1500
0.1500
0.1500
32,700
-0.01(-3.23%)
Jul 29, 2020
0.1550
0.1550
0.1550
0.1550
28,000
+0.00(+0.00%)
Jul 28, 2020
0.1550
0.1550
0.1550
0.1550
179,000
+0.00(+0.00%)
Jul 27, 2020
0.1550
0.1550
0.1500
0.1550
64,500
+0.00(+0.00%)
Jul 24, 2020
0.1550
0.1550
0.1450
0.1550
183,901
+0.01(+3.33%)
Jul 23, 2020
0.1500
0.1700
0.1500
0.1500
106,580
+0.01(+3.45%)
Jul 22, 2020
0.1400
0.1450
0.1400
0.1450
220,500
+0.00(+3.57%)
Jul 21, 2020
0.1400
0.1450
0.1350
0.1400
550,502
-0.00(-3.45%)
Jul 20, 2020
0.1500
0.1550
0.1400
0.1450
474,000
-0.01(-3.33%)
Jul 17, 2020
0.1600
0.1600
0.1450
0.1500
197,500
-0.02(-9.09%)
Jul 16, 2020
0.1700
0.1700
0.1600
0.1650
262,350
-0.01(-2.94%)
Jul 15, 2020
0.1750
0.1750
0.1700
0.1700
99,151
-0.00(-2.86%)
Jul 14, 2020
0.1800
0.1800
0.1750
0.1750
56,000
-0.01(-2.78%)
Jul 13, 2020
0.1700
0.1800
0.1700
0.1800
16,500
+0.01(+2.86%)
Jul 10, 2020
0.1700
0.1800
0.1700
0.1750
12,900
-0.01(-2.78%)
Jul 09, 2020
0.1800
0.1850
0.1800
0.1800
130,725
+0.00(+0.00%)
Jul 08, 2020
0.1750
0.1800
0.1700
0.1800
105,500
+0.01(+2.86%)
Jul 07, 2020
0.1750
0.1750
0.1750
0.1750
21,500
+0.00(+2.94%)
Jul 06, 2020
0.1800
0.1800
0.1600
0.1700
197,300
-0.01(-5.56%)
Jul 03, 2020
0.1700
0.1800
0.1700
0.1800
57,650
+0.01(+9.09%)
Jul 02, 2020
0.1550
0.1700
0.1550
0.1650
195,499
+0.01(+6.45%)
Jun 30, 2020
0.1550
0.1550
0.1550
0
-0.01(-3.13%)
Jun 29, 2020
0.1650
0.1700
0.1600
0.1600
192,500
+0.00(+0.00%)
Jun 26, 2020
0.1750
0.1750
0.1600
0.1600
182,998
-0.01(-8.57%)
Jun 25, 2020
0.1900
0.1900
0.1750
0.1750
123,000
-0.01(-5.41%)
Jun 24, 2020
0.1700
0.2000
0.1700
0.1850
20,000
+0.01(+2.78%)
Jun 23, 2020
0.1700
0.1900
0.1700
0.1800
35,220
+0.01(+2.86%)
Jun 22, 2020
0.1750
0.1750
0.1750
0.1750
75,451
+0.00(+0.00%)
Jun 19, 2020
0.1800
0.1850
0.1750
0.1750
20,500
-0.01(-2.78%)
Jun 18, 2020
0.1850
0.1850
0.1800
0.1800
59,500
-0.02(-7.69%)
Jun 17, 2020
0.1950
0.1950
0.1950
0.1950
10,000
+0.00(+0.00%)
Jun 16, 2020
0.1850
0.1950
0.1850
0.1950
15,500
-0.02(-11.36%)
Jun 15, 2020
0.2050
0.2200
0.2050
0.2200
35,000
+0.05(+25.71%)
Jun 12, 2020
0.1800
0.1800
0.1750
0.1750
16,388
-0.01(-2.78%)
Jun 11, 2020
0.1800
0.2000
0.1750
0.1800
231,000
+0.00(+0.00%)
Jun 10, 2020
0.1800
0.1800
0.1750
0.1800
20,999
+0.00(+0.00%)
Jun 09, 2020
0.1800
0.1800
0.1750
0.1800
49,387
+0.01(+2.86%)
Jun 08, 2020
0.1800
0.1800
0.1750
0.1750
104,000
-0.01(-2.78%)
Jun 05, 2020
0.1850
0.1850
0.1800
0.1800
54,288
-0.01(-2.70%)
Jun 04, 2020
0.1850
0.1850
0.1850
290
+0.00(+0.00%)
Jun 03, 2020
0.1800
0.1900
0.1800
0.1850
34,500
-0.02(-7.50%)
Jun 02, 2020
0.2000
0.2000
0.2000
0.2000
6,000
+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.