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
Gnomestar Craft Inc
(CSE:
VP
)
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 31, 2018
0.2500
0.2500
0.2400
0.2400
65,286
-0.01(-2.04%)
May 30, 2018
0.2450
0.2450
0.2350
0.2450
63,436
+0.00(+0.00%)
May 29, 2018
0.2400
0.2450
0.2350
0.2450
106,382
+0.00(+0.00%)
May 28, 2018
0.2500
0.2500
0.2300
0.2450
76,856
+0.01(+2.08%)
May 25, 2018
0.2600
0.2850
0.2400
0.2400
225,800
-0.02(-7.69%)
May 24, 2018
0.2550
0.2650
0.2500
0.2600
75,500
+0.00(+0.00%)
May 23, 2018
0.2600
0.2650
0.2550
0.2600
65,100
-0.01(-1.89%)
May 22, 2018
0.2600
0.2700
0.2600
0.2650
90,350
+0.01(+1.92%)
May 18, 2018
0.2600
0.2600
0.2600
0
+0.01(+4.00%)
May 17, 2018
0.2500
0.2600
0.2450
0.2500
89,503
+0.01(+2.04%)
May 16, 2018
0.2500
0.2500
0.2400
0.2450
169,176
-0.01(-2.00%)
May 15, 2018
0.2600
0.2600
0.2450
0.2500
48,600
+0.00(+0.00%)
May 14, 2018
0.2500
0.2550
0.2500
0.2500
131,782
+0.00(+0.00%)
May 11, 2018
0.2550
0.2550
0.2450
0.2500
355,712
+0.00(+0.00%)
May 10, 2018
0.2600
0.2600
0.2500
0.2500
170,190
-0.02(-7.41%)
May 09, 2018
0.2700
0.2850
0.2650
0.2700
53,100
-0.01(-5.26%)
May 08, 2018
0.2550
0.2950
0.2500
0.2850
160,398
+0.03(+11.76%)
May 07, 2018
0.2550
0.2600
0.2500
0.2550
47,946
+0.00(+0.00%)
May 04, 2018
0.2500
0.2550
0.2400
0.2550
30,727
+0.01(+2.00%)
May 03, 2018
0.2600
0.2600
0.2500
0.2500
70,901
-0.01(-3.85%)
May 02, 2018
0.2550
0.2650
0.2500
0.2600
49,732
+0.01(+1.96%)
May 01, 2018
0.2600
0.2650
0.2550
0.2550
77,446
+0.00(+0.00%)
Apr 30, 2018
0.2600
0.2600
0.2550
0.2550
48,203
-0.01(-3.77%)
Apr 27, 2018
0.2600
0.2750
0.2600
0.2650
59,835
+0.01(+1.92%)
Apr 26, 2018
0.2600
0.2650
0.2550
0.2600
55,028
+0.00(+0.00%)
Apr 25, 2018
0.2650
0.2650
0.2550
0.2600
44,948
-0.01(-1.89%)
Apr 24, 2018
0.2600
0.2700
0.2600
0.2650
72,043
+0.01(+1.92%)
Apr 23, 2018
0.2650
0.2700
0.2600
0.2600
94,380
-0.01(-1.89%)
Apr 20, 2018
0.2800
0.2800
0.2600
0.2650
63,925
-0.01(-1.85%)
Apr 19, 2018
0.2650
0.2700
0.2600
0.2700
171,498
+0.01(+1.89%)
Apr 18, 2018
0.2700
0.2800
0.2650
0.2650
108,890
-0.01(-1.85%)
Apr 17, 2018
0.2800
0.2800
0.2650
0.2700
68,455
+0.00(+0.00%)
Apr 16, 2018
0.3000
0.3000
0.2700
0.2700
142,649
-0.01(-3.57%)
Apr 13, 2018
0.2600
0.3100
0.2600
0.2800
338,971
+0.02(+7.69%)
Apr 12, 2018
0.2650
0.2700
0.2550
0.2600
274,577
+0.01(+1.96%)
Apr 11, 2018
0.2650
0.2750
0.2550
0.2550
123,997
+0.01(+2.00%)
Apr 10, 2018
0.2750
0.2750
0.2500
0.2500
342,176
-0.04(-13.79%)
Apr 09, 2018
0.2900
0.2900
0.2850
0.2900
10,000
+0.00(+0.00%)
Apr 06, 2018
0.3000
0.3000
0.2900
0.2900
79,417
-0.01(-1.69%)
Apr 05, 2018
0.3000
0.3100
0.2850
0.2950
286,186
+0.00(+0.00%)
Apr 04, 2018
0.2800
0.3150
0.2650
0.2950
385,710
+0.02(+9.26%)
Apr 03, 2018
0.3200
0.3200
0.2700
0.2700
52,200
-0.04(-14.29%)
Apr 02, 2018
0.2900
0.3200
0.2900
0.3150
219,114
-0.01(-1.56%)
Mar 29, 2018
0.3200
0.3200
0.3200
0
-0.01(-1.54%)
Mar 28, 2018
0.3250
0.3350
0.3200
0.3250
55,063
-0.02(-4.41%)
Mar 27, 2018
0.3500
0.3500
0.3100
0.3400
212,150
+0.00(+0.00%)
Mar 26, 2018
0.3650
0.3650
0.3400
0.3400
32,375
-0.01(-2.86%)
Mar 23, 2018
0.3400
0.3750
0.3300
0.3500
395,203
+0.01(+4.48%)
Mar 22, 2018
0.3750
0.3900
0.3350
0.3350
133,154
-0.04(-10.67%)
Mar 21, 2018
0.3800
0.3800
0.3600
0.3750
76,090
+0.00(+0.00%)
Mar 20, 2018
0.3900
0.3900
0.3600
0.3750
53,350
+0.01(+1.35%)
Mar 19, 2018
0.3900
0.4000
0.3700
0.3700
52,050
-0.02(-3.90%)
Mar 16, 2018
0.3700
0.4000
0.3700
0.3850
98,161
+0.02(+4.05%)
Mar 15, 2018
0.3800
0.3900
0.3700
0.3700
182,970
+0.01(+2.78%)
Mar 14, 2018
0.3550
0.3700
0.3550
0.3600
14,550
+0.01(+2.86%)
Mar 13, 2018
0.3950
0.4100
0.3500
0.3500
210,777
-0.04(-10.26%)
Mar 12, 2018
0.3800
0.3900
0.3750
0.3900
105,400
+0.03(+8.33%)
Mar 09, 2018
0.3900
0.3900
0.3600
0.3600
63,744
-0.02(-5.26%)
Mar 08, 2018
0.3700
0.3850
0.3700
0.3800
13,740
+0.01(+2.70%)
Mar 07, 2018
0.3750
0.4000
0.3650
0.3700
306,589
-0.01(-2.63%)
Mar 06, 2018
0.3800
0.3800
0.3700
0.3800
248,782
+0.01(+1.33%)
Mar 05, 2018
0.3600
0.3800
0.3400
0.3750
233,413
+0.02(+4.17%)
Mar 02, 2018
0.3500
0.3600
0.3400
0.3600
35,268
+0.00(+0.00%)
Mar 01, 2018
0.3400
0.3600
0.3400
0.3600
257,291
+0.01(+2.86%)
Feb 28, 2018
0.3350
0.3550
0.3350
0.3500
162,702
-0.01(-2.78%)
Feb 27, 2018
0.3650
0.3700
0.3300
0.3600
212,676
-0.02(-5.26%)
Feb 26, 2018
0.4050
0.4050
0.3800
0.3800
186,211
-0.02(-5.00%)
Feb 23, 2018
0.4100
0.4100
0.3800
0.4000
142,526
+0.01(+1.27%)
Feb 22, 2018
0.3900
0.4050
0.3900
0.3950
22,847
-0.01(-1.25%)
Feb 21, 2018
0.3950
0.4100
0.3900
0.4000
163,109
-0.01(-2.44%)
Feb 20, 2018
0.4000
0.4250
0.4000
0.4100
65,777
-0.02(-4.65%)
Feb 16, 2018
0.4300
0.4300
0.4300
0
-0.01(-2.27%)
Feb 15, 2018
0.4550
0.4550
0.4100
0.4400
105,417
-0.01(-2.22%)
Feb 14, 2018
0.4600
0.4600
0.4250
0.4500
116,380
-0.01(-2.17%)
Feb 13, 2018
0.4500
0.4600
0.4400
0.4600
158,511
+0.01(+2.22%)
Feb 12, 2018
0.4600
0.4700
0.4200
0.4500
80,405
-0.02(-4.26%)
Feb 09, 2018
0.4800
0.4800
0.4400
0.4700
47,691
-0.01(-1.05%)
Feb 08, 2018
0.4950
0.4950
0.4600
0.4750
133,474
+0.00(+0.00%)
Feb 07, 2018
0.4900
0.5200
0.4700
0.4750
228,028
+0.01(+1.06%)
Feb 06, 2018
0.3800
0.4700
0.3600
0.4700
121,002
+0.08(+22.08%)
Feb 05, 2018
0.3500
0.4900
0.3450
0.3850
575,687
-0.02(-6.10%)
Feb 02, 2018
0.4600
0.4600
0.3300
0.4100
239,459
-0.06(-12.77%)
Feb 01, 2018
0.5400
0.5400
0.4500
0.4700
211,905
-0.05(-9.62%)
Jan 31, 2018
0.5500
0.5900
0.5000
0.5200
635,963
-0.08(-13.33%)
Jan 30, 2018
0.6000
0.6000
0.4800
0.6000
413,987
+0.00(+0.00%)
Jan 29, 2018
0.5900
0.6200
0.5700
0.6000
266,558
-0.02(-3.23%)
Jan 26, 2018
0.5200
0.6200
0.5200
0.6200
660,209
+0.03(+5.08%)
Jan 25, 2018
0.6000
0.6100
0.5700
0.5900
393,346
-0.01(-1.67%)
Jan 24, 2018
0.6300
0.6300
0.5900
0.6000
188,998
+0.00(+0.00%)
Jan 23, 2018
0.6400
0.6400
0.6000
0.6000
256,146
-0.01(-1.64%)
Jan 22, 2018
0.6500
0.6700
0.6100
0.6100
600,977
-0.06(-8.96%)
Jan 19, 2018
0.6700
0.6700
0.6400
0.6700
46,055
+0.00(+0.00%)
Jan 18, 2018
0.7000
0.7000
0.6400
0.6700
234,725
+0.01(+1.52%)
Jan 17, 2018
0.6600
0.7200
0.6600
0.6600
624,208
+0.02(+3.13%)
Jan 16, 2018
0.6800
0.6800
0.6300
0.6400
293,860
+0.00(+0.00%)
Jan 15, 2018
0.6000
0.6800
0.5900
0.6400
285,763
+0.02(+3.23%)
Jan 12, 2018
0.6700
0.6800
0.6000
0.6200
661,764
-0.04(-6.06%)
Jan 11, 2018
0.7200
0.7200
0.6600
0.6600
432,228
-0.07(-9.59%)
Jan 10, 2018
0.7300
0.7400
0.7100
0.7300
476,559
+0.03(+4.29%)
Jan 09, 2018
0.7500
0.7500
0.6800
0.7000
712,065
-0.02(-2.78%)
Jan 08, 2018
0.7000
0.7500
0.7000
0.7200
729,934
+0.01(+1.41%)
Jan 05, 2018
0.6500
0.7200
0.6000
0.7100
618,102
+0.06(+9.23%)
Jan 04, 2018
0.6900
0.7000
0.6400
0.6500
836,139
-0.05(-7.14%)
Jan 03, 2018
0.7400
0.7400
0.6600
0.7000
1,042,430
-0.05(-6.67%)
Jan 02, 2018
0.7600
0.7600
0.6200
0.7500
1,860,534
-0.05(-6.25%)
Dec 29, 2017
0.8000
0.8000
0.8000
0
+0.15(+23.08%)
Dec 28, 2017
0.5900
0.6700
0.5800
0.6500
930,658
+0.07(+12.07%)
Dec 27, 2017
0.5200
0.5800
0.4850
0.5800
527,521
+0.05(+9.43%)
Dec 22, 2017
0.5300
0.5300
0.5300
0
-0.02(-3.64%)
Dec 21, 2017
0.5000
0.5500
0.4950
0.5500
893,161
+0.06(+11.11%)
Dec 20, 2017
0.5100
0.5200
0.4950
0.4950
302,373
+0.01(+2.06%)
Dec 19, 2017
0.4250
0.5000
0.4250
0.4850
218,145
+0.05(+12.79%)
Dec 18, 2017
0.4500
0.4500
0.4200
0.4300
139,328
-0.01(-1.15%)
Dec 15, 2017
0.4500
0.4500
0.4050
0.4350
111,444
-0.02(-3.33%)
Dec 14, 2017
0.5000
0.5000
0.4300
0.4500
323,161
-0.05(-10.00%)
Dec 13, 2017
0.4200
0.5800
0.4200
0.5000
582,158
+0.08(+19.05%)
Dec 12, 2017
0.4000
0.4200
0.3800
0.4200
188,914
+0.03(+9.09%)
Dec 11, 2017
0.3950
0.3950
0.3750
0.3850
160,918
-0.01(-1.28%)
Dec 08, 2017
0.3900
0.3950
0.3800
0.3900
52,661
-0.01(-2.50%)
Dec 07, 2017
0.4000
0.4000
0.3800
0.4000
79,108
+0.00(+0.00%)
Dec 06, 2017
0.3750
0.4000
0.3750
0.4000
77,200
+0.00(+0.00%)
Dec 05, 2017
0.4150
0.4200
0.3750
0.4000
113,754
-0.02(-4.76%)
Dec 04, 2017
0.4500
0.4500
0.4500
0.4200
122,225
+0.04(+10.53%)
Dec 01, 2017
0.4000
0.4000
0.3700
0.3800
247,579
-0.01(-2.56%)
Nov 30, 2017
0.3450
0.4000
0.3300
0.3900
266,173
+0.05(+13.04%)
Nov 29, 2017
0.3800
0.3950
0.3400
0.3450
354,091
-0.05(-12.66%)
Nov 28, 2017
0.4500
0.4500
0.3350
0.3950
984,529
-0.03(-7.06%)
Nov 27, 2017
0.3850
0.4400
0.3350
0.4250
684,069
+0.09(+26.87%)
Nov 24, 2017
0.3250
0.3900
0.3200
0.3350
325,611
+0.01(+1.52%)
Nov 23, 2017
0.3400
0.3400
0.3200
0.3300
83,250
-0.01(-1.49%)
Nov 22, 2017
0.3700
0.3800
0.3150
0.3350
829,512
-0.01(-4.29%)
Nov 21, 2017
0.3150
0.4100
0.3150
0.3500
311,255
+0.03(+9.37%)
Nov 20, 2017
0.3000
0.3250
0.3000
0.3200
426,442
+0.03(+10.34%)
Nov 17, 2017
0.2950
0.2950
0.2800
0.2900
41,755
-0.01(-1.69%)
Nov 16, 2017
0.3100
0.3100
0.2800
0.2950
135,280
-0.02(-4.84%)
Nov 15, 2017
0.3100
0.3150
0.2950
0.3100
202,051
+0.01(+1.64%)
Nov 14, 2017
0.3000
0.3150
0.2700
0.3050
424,415
+0.01(+1.67%)
Nov 13, 2017
0.2600
0.3350
0.2600
0.3000
234,446
+0.04(+15.38%)
Nov 10, 2017
0.2200
0.2600
0.2200
0.2600
304,822
+0.05(+20.93%)
Nov 09, 2017
0.2200
0.2200
0.2150
0.2150
26,885
-0.01(-2.27%)
Nov 08, 2017
0.2050
0.2250
0.2050
0.2200
152,895
-0.01(-4.35%)
Nov 07, 2017
0.2400
0.2400
0.2250
0.2300
59,048
-0.01(-4.17%)
Nov 06, 2017
0.2200
0.2400
0.2200
0.2400
54,800
+0.02(+9.09%)
Nov 03, 2017
0.2250
0.2300
0.2200
0.2200
26,631
-0.01(-4.35%)
Nov 02, 2017
0.2300
0.2350
0.2200
0.2300
39,124
+0.00(+0.00%)
Nov 01, 2017
0.2200
0.2300
0.2200
0.2300
38,366
+0.01(+4.55%)
Oct 31, 2017
0.2200
0.2350
0.2200
0.2200
86,150
-0.01(-4.35%)
Oct 30, 2017
0.2200
0.2300
0.2200
0.2300
55,050
+0.01(+4.55%)
Oct 27, 2017
0.2050
0.2200
0.2000
0.2200
41,250
+0.01(+4.76%)
Oct 26, 2017
0.2100
0.2100
0.2100
0.2100
29,200
-0.01(-4.55%)
Oct 25, 2017
0.2250
0.2250
0.2050
0.2200
57,950
-0.01(-2.22%)
Oct 24, 2017
0.2300
0.2300
0.2200
0.2250
39,820
-0.01(-2.17%)
Oct 23, 2017
0.2400
0.2400
0.2300
0.2300
42,300
+0.00(+0.00%)
Oct 20, 2017
0.2450
0.2450
0.2300
0.2300
15,375
-0.01(-6.12%)
Oct 19, 2017
0.2450
0.2450
0.2300
0.2450
112,879
+0.01(+6.52%)
Oct 18, 2017
0.2300
0.2300
0.2300
0.2300
12,130
+0.00(+0.00%)
Oct 17, 2017
0.2350
0.2400
0.2300
0.2300
68,126
-0.01(-6.12%)
Oct 16, 2017
0.2500
0.2500
0.2350
0.2450
68,255
-0.01(-2.00%)
Oct 13, 2017
0.2400
0.2500
0.2350
0.2500
29,582
+0.01(+2.04%)
Oct 12, 2017
0.2400
0.2450
0.2400
0.2450
32,092
+0.00(+0.00%)
Oct 11, 2017
0.2400
0.2450
0.2350
0.2450
28,416
+0.00(+0.00%)
Oct 10, 2017
0.2600
0.2600
0.2350
0.2450
38,719
-0.01(-2.00%)
Oct 06, 2017
0.2500
0.2500
0.2500
0
+0.01(+4.17%)
Oct 05, 2017
0.2500
0.2550
0.2350
0.2400
131,552
+0.00(+0.00%)
Oct 04, 2017
0.2400
0.2550
0.2350
0.2400
25,800
+0.00(+0.00%)
Oct 03, 2017
0.2500
0.2500
0.2300
0.2400
217,760
-0.01(-4.00%)
Oct 02, 2017
0.2450
0.2600
0.2450
0.2500
58,198
+0.00(+0.00%)
Sep 29, 2017
0.2600
0.2700
0.2500
0.2500
107,847
-0.01(-3.85%)
Sep 28, 2017
0.2550
0.2600
0.2450
0.2600
55,200
+0.01(+4.00%)
Sep 27, 2017
0.2650
0.2650
0.2500
0.2500
6,885
+0.01(+4.17%)
Sep 26, 2017
0.2600
0.2600
0.2400
0.2400
49,500
-0.02(-7.69%)
Sep 25, 2017
0.2650
0.2650
0.2450
0.2600
25,800
+0.02(+6.12%)
Sep 22, 2017
0.2700
0.2700
0.2450
0.2450
57,583
-0.02(-5.77%)
Sep 21, 2017
0.2650
0.2700
0.2450
0.2600
84,600
+0.02(+6.12%)
Sep 20, 2017
0.2650
0.2650
0.2300
0.2450
137,750
-0.02(-7.55%)
Sep 19, 2017
0.2750
0.2750
0.2450
0.2650
29,831
-0.01(-1.85%)
Sep 18, 2017
0.2550
0.2700
0.2450
0.2700
40,500
+0.04(+14.89%)
Sep 15, 2017
0.2500
0.2500
0.2350
0.2350
74,601
-0.02(-7.84%)
Sep 14, 2017
0.2400
0.2550
0.2350
0.2550
16,975
-0.01(-1.92%)
Sep 13, 2017
0.2650
0.2650
0.2500
0.2600
12,700
+0.03(+10.64%)
Sep 12, 2017
0.2650
0.2650
0.2350
0.2350
12,832
+0.00(+0.00%)
Sep 11, 2017
0.2400
0.2400
0.2350
0.2350
18,325
-0.01(-2.08%)
Sep 08, 2017
0.2700
0.2700
0.2350
0.2400
48,325
-0.03(-11.11%)
Sep 07, 2017
0.2400
0.2700
0.2400
0.2700
64,252
+0.02(+8.00%)
Sep 06, 2017
0.2850
0.3000
0.2500
0.2500
35,693
-0.04(-13.79%)
Sep 05, 2017
0.2750
0.2900
0.2600
0.2900
35,010
+0.01(+5.45%)
Sep 01, 2017
0.2750
0.2750
0.2750
0
+0.03(+12.24%)
Aug 31, 2017
0.2450
0.2450
0.2450
0.2450
2,250
-0.01(-2.00%)
Aug 30, 2017
0.2600
0.2600
0.2500
0.2500
52,675
+0.01(+4.17%)
Aug 29, 2017
0.2450
0.2450
0.2300
0.2400
79,000
-0.02(-7.69%)
Aug 28, 2017
0.2600
0.2600
0.2600
0.2600
21,035
+0.00(+0.00%)
Aug 25, 2017
0.2700
0.2700
0.2600
0.2600
16,420
+0.00(+0.00%)
Aug 24, 2017
0.2100
0.2600
0.2000
0.2600
96,450
+0.04(+15.56%)
Aug 23, 2017
0.2250
0.2250
0.2250
0.2250
11,547
+0.01(+2.27%)
Aug 22, 2017
0.2250
0.2250
0.2200
0.2200
2,480
-0.01(-2.22%)
Aug 21, 2017
0.2400
0.2400
0.2200
0.2250
61,625
-0.01(-6.25%)
Aug 18, 2017
0.2300
0.2400
0.2300
0.2400
4,335
-0.02(-7.69%)
Aug 17, 2017
0.2500
0.2700
0.2100
0.2600
10,856
-0.02(-5.45%)
Aug 16, 2017
0.2750
0.2750
0.2750
0.2750
4,000
+0.02(+5.77%)
Aug 15, 2017
0.2600
0.2600
0.2600
0.2600
18,300
+0.02(+8.33%)
Aug 14, 2017
0.2350
0.2700
0.2350
0.2400
15,100
+0.00(+0.00%)
Aug 11, 2017
0.2400
0.2400
0.2350
0.2400
50,575
+0.01(+2.13%)
Aug 10, 2017
0.2450
0.2500
0.2350
0.2350
59,375
-0.01(-4.08%)
Aug 09, 2017
0.2400
0.2600
0.2300
0.2450
112,647
-0.03(-9.26%)
Aug 08, 2017
0.2850
0.2850
0.1650
0.2700
62,315
-0.02(-6.90%)
Aug 04, 2017
0.2900
0.2900
0.2900
0
+0.01(+3.57%)
Aug 03, 2017
0.2950
0.2950
0.2750
0.2800
9,816
-0.02(-6.67%)
Aug 02, 2017
0.2900
0.3000
0.2750
0.3000
12,000
+0.01(+1.69%)
Aug 01, 2017
0.2850
0.2950
0.2700
0.2950
16,168
+0.00(+0.00%)
Jul 31, 2017
0.2950
0.2800
0.2950
37,114
+0.01(+5.36%)
Jul 28, 2017
0.2800
0.2800
0.2800
0.2800
4,590
+0.00(+0.00%)
Jul 27, 2017
0.2800
0.2950
0.2750
0.2800
109,006
+0.00(+0.00%)
Jul 26, 2017
0.3000
0.3100
0.2800
0.2800
174,666
-0.04(-12.50%)
Jul 25, 2017
0.3200
0.3200
0.3200
0.3200
5,000
+0.00(+0.00%)
Jul 24, 2017
0.2900
0.3200
0.2800
0.3200
19,750
-0.01(-3.03%)
Jul 21, 2017
0.3300
0.3300
0.3000
0.3300
8,759
+0.04(+11.86%)
Jul 20, 2017
0.3000
0.3000
0.2950
0.2950
17,401
-0.01(-1.67%)
Jul 19, 2017
0.3400
0.3400
0.3000
0.3000
122,590
-0.02(-6.25%)
Jul 18, 2017
0.3200
0.3200
0.3200
0.3200
3,000
-0.02(-4.48%)
Jul 17, 2017
0.3400
0.3400
0.3350
0.3350
14,200
+0.02(+4.69%)
Jul 14, 2017
0.3200
0.3200
0.3100
0.3200
17,000
+0.00(+0.00%)
Jul 13, 2017
0.3200
0.3200
0.3200
0.3200
3,380
+0.02(+6.67%)
Jul 12, 2017
0.3200
0.3200
0.3000
0.3000
30,500
-0.01(-3.23%)
Jul 11, 2017
0.2950
0.3150
0.2950
0.3100
11,750
+0.02(+5.08%)
Jul 10, 2017
0.3000
0.3250
0.2950
0.2950
10,893
-0.01(-1.67%)
Jul 07, 2017
0.2950
0.3150
0.2950
0.3000
12,130
-0.03(-9.09%)
Jul 06, 2017
0.3400
0.3400
0.3000
0.3300
58,450
+0.01(+3.13%)
Jul 05, 2017
0.2800
0.3500
0.2800
0.3200
142,525
+0.01(+3.23%)
Jul 04, 2017
0.3100
0.3100
0.2800
0.3100
21,521
+0.01(+1.64%)
Jul 03, 2017
0.3050
0.3050
0.3050
0.3050
0
+0.00(+0.00%)
Jun 30, 2017
0.2900
0.3050
0.2900
0.3050
9,575
+0.00(+0.00%)
Jun 29, 2017
0.3000
0.3050
0.3000
0.3050
4,250
+0.03(+10.91%)
Jun 28, 2017
0.2950
0.3050
0.2750
0.2750
26,450
-0.01(-5.17%)
Jun 27, 2017
0.3000
0.3000
0.2900
0.2900
18,375
-0.02(-4.92%)
Jun 26, 2017
0.3000
0.3100
0.3000
0.3050
21,899
+0.01(+1.67%)
Jun 22, 2017
0.3000
0.3000
0.3000
938
+0.02(+9.09%)
Jun 21, 2017
0.2600
0.2900
0.2600
0.2750
124,285
+0.02(+5.77%)
Jun 20, 2017
0.2800
0.3000
0.2600
0.2600
76,375
-0.04(-14.75%)
Jun 19, 2017
0.3050
0.3050
0.2750
0.3050
16,677
+0.00(+0.00%)
Jun 16, 2017
0.3100
0.3100
0.2800
0.3050
19,477
+0.02(+5.17%)
Jun 15, 2017
0.2750
0.2900
0.2700
0.2900
8,200
+0.01(+5.45%)
Jun 14, 2017
0.2800
0.2800
0.2750
0.2750
7,000
+0.01(+1.85%)
Jun 13, 2017
0.2750
0.2750
0.2700
0.2700
18,000
+0.00(+0.00%)
Jun 12, 2017
0.2800
0.3000
0.2700
0.2700
36,100
-0.01(-3.57%)
Jun 09, 2017
0.2500
0.2850
0.2500
0.2800
123,250
+0.01(+1.82%)
Jun 08, 2017
0.2300
0.2750
0.2300
0.2750
26,185
+0.03(+10.00%)
Jun 07, 2017
0.2750
0.2750
0.2500
0.2500
52,170
-0.01(-1.96%)
Jun 06, 2017
0.2700
0.2700
0.2550
0.2550
21,106
-0.02(-5.56%)
Jun 05, 2017
0.2500
0.2900
0.2500
0.2700
88,550
-0.03(-10.00%)
Jun 02, 2017
0.2950
0.3050
0.2950
0.3000
23,975
-0.01(-3.23%)
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.