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
Geely Automobile Holdings Ltd
(OP:
GELYF
)
1.120
-0.040 (-3.45%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Jun 14, 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, 2016
0.5193
0.5297
0.5193
0.5297
57,188
+0.02(+4.79%)
May 27, 2016
0.5055
0.5055
0.5055
0
+0.01(+1.10%)
May 26, 2016
0.4965
0.5012
0.4965
0.5000
97,163
+0.00(+0.00%)
May 25, 2016
0.4902
0.5000
0.4902
0.5000
33,787
+0.02(+3.93%)
May 24, 2016
0.4868
0.4868
0.4811
0.4811
11,600
-0.01(-1.05%)
May 23, 2016
0.4930
0.4930
0.4862
0.4862
16,050
-0.00(-0.78%)
May 20, 2016
0.4850
0.4900
0.4850
0.4900
143,166
-0.01(-1.01%)
May 18, 2016
0.4950
0.4950
0.4950
50
+0.01(+1.35%)
May 17, 2016
0.4849
0.4884
0.4800
0.4884
22,000
+0.02(+3.91%)
May 16, 2016
0.4650
0.4756
0.4650
0.4700
36,100
+0.01(+1.58%)
May 13, 2016
0.4612
0.4627
0.4612
0.4627
1,500
-0.00(-0.30%)
May 12, 2016
0.4640
0.4641
0.4640
0.4641
4,500
-0.01(-1.39%)
May 11, 2016
0.4702
0.4706
0.4700
0.4706
121,287
+0.00(+0.54%)
May 10, 2016
0.4790
0.4790
0.4640
0.4681
15,507
-0.01(-1.74%)
May 09, 2016
0.4780
0.4780
0.4764
0.4764
4,113
+0.01(+1.36%)
May 06, 2016
0.4660
0.4739
0.4660
0.4700
22,846
-0.01(-1.47%)
May 05, 2016
0.4912
0.4912
0.4770
0.4770
1,201
-0.01(-1.65%)
May 04, 2016
0.4886
0.4886
0.4850
0.4850
20,925
+0.01(+1.04%)
May 03, 2016
0.4789
0.4800
0.4789
0.4800
5,550
-0.01(-2.14%)
May 02, 2016
0.5000
0.5000
0.4905
0.4905
14,750
-0.00(-0.02%)
Apr 29, 2016
0.4905
0.4906
0.4905
0.4906
10,000
-0.01(-1.49%)
Apr 28, 2016
0.5007
0.5029
0.4980
0.4980
69,907
-0.01(-1.85%)
Apr 27, 2016
0.5130
0.5159
0.5059
0.5074
51,009
-0.02(-3.35%)
Apr 26, 2016
0.5174
0.5250
0.5174
0.5250
117,447
+0.02(+3.67%)
Apr 25, 2016
0.5160
0.5190
0.5060
0.5064
31,376
-0.01(-1.75%)
Apr 22, 2016
0.5190
0.5190
0.5150
0.5154
45,600
-0.00(-0.39%)
Apr 21, 2016
0.5174
0.5174
0.5174
0.5174
30,001
-0.00(-0.34%)
Apr 20, 2016
0.5214
0.5219
0.5174
0.5192
102,560
+0.00(+0.04%)
Apr 19, 2016
0.5190
0.5250
0.5190
0.5190
100,800
+0.03(+5.70%)
Apr 18, 2016
0.4923
0.4923
0.4910
0.4910
6,000
-0.00(-0.22%)
Apr 15, 2016
0.4920
0.4921
0.4920
0.4921
7,971
-0.00(-0.99%)
Apr 14, 2016
0.4970
0.4970
0.4970
0.4970
6,032
-0.00(-0.02%)
Apr 13, 2016
0.4971
0.5005
0.4970
0.4971
39,000
-0.00(-0.46%)
Apr 12, 2016
0.4994
0.4994
0.4994
0.4994
5,034
-0.00(-0.68%)
Apr 11, 2016
0.4969
0.5042
0.4969
0.5028
44,222
+0.01(+1.58%)
Apr 08, 2016
0.4800
0.5000
0.4800
0.4950
87,314
+0.02(+3.30%)
Apr 07, 2016
0.4810
0.4810
0.4792
0.4792
4,310
-0.01(-2.36%)
Apr 06, 2016
0.4908
0.4908
0.4908
0.4908
12,000
+0.02(+3.19%)
Apr 05, 2016
0.4756
0.4756
0.4756
0.4756
1,500
+0.00(+0.98%)
Apr 04, 2016
0.4705
0.4766
0.4705
0.4710
49,570
-0.03(-5.38%)
Mar 31, 2016
0.4978
0.4978
0.4978
0
+0.00(+0.57%)
Mar 30, 2016
0.5000
0.5000
0.4950
0.4950
60,000
+0.00(+0.04%)
Mar 29, 2016
0.4900
0.5000
0.4891
0.4948
98,260
+0.02(+5.17%)
Mar 28, 2016
0.4685
0.4743
0.4685
0.4705
13,400
+0.00(+0.11%)
Mar 24, 2016
0.4700
0.4700
0.4700
0
-0.01(-1.29%)
Mar 23, 2016
0.4792
0.4800
0.4750
0.4762
266,988
+0.04(+8.22%)
Mar 22, 2016
0.4400
0.4400
0.4321
0.4400
3,700
-0.01(-1.68%)
Mar 21, 2016
0.4475
0.4475
0.4475
0.4475
200
+0.00(+0.00%)
Mar 18, 2016
0.4475
0.4475
0.4475
0.4475
1,200
-0.00(-0.56%)
Mar 17, 2016
0.4500
0.4500
0.4500
0.4500
500
+0.03(+8.02%)
Mar 16, 2016
0.4264
0.4264
0.4141
0.4166
56,000
-0.01(-3.34%)
Mar 15, 2016
0.4310
0.4310
0.4310
0.4310
1,000
-0.00(-0.46%)
Mar 14, 2016
0.4375
0.4375
0.4330
0.4330
8,500
+0.01(+1.62%)
Mar 11, 2016
0.4235
0.4366
0.4235
0.4261
13,167
+0.02(+4.07%)
Mar 10, 2016
0.4064
0.4094
0.4064
0.4094
6,333
-0.01(-2.33%)
Mar 09, 2016
0.4145
0.4272
0.4140
0.4192
46,280
-0.00(-0.91%)
Mar 08, 2016
0.4300
0.4300
0.4231
0.4231
4,820
-0.02(-3.85%)
Mar 07, 2016
0.4429
0.4429
0.4400
0.4400
7,220
+0.01(+1.15%)
Mar 04, 2016
0.4298
0.4411
0.4298
0.4350
71,272
+0.04(+9.78%)
Mar 03, 2016
0.3962
0.3962
0.3962
0.3962
5,000
+0.00(+0.90%)
Mar 02, 2016
0.3900
0.4020
0.3900
0.3927
144,400
+0.00(+0.18%)
Mar 01, 2016
0.3920
0.3920
0.3920
0.3920
1,500
+0.02(+4.53%)
Feb 29, 2016
0.3678
0.3803
0.3674
0.3750
22,950
+0.00(+1.31%)
Feb 25, 2016
0.3702
0.3702
0.3702
0
-0.01(-1.81%)
Feb 24, 2016
0.3798
0.3798
0.3731
0.3770
59,000
-0.02(-4.56%)
Feb 23, 2016
0.3997
0.3997
0.3940
0.3950
116,770
-0.01(-1.25%)
Feb 22, 2016
0.4050
0.4050
0.4000
0.4000
6,206
+0.01(+2.04%)
Feb 19, 2016
0.3920
0.4060
0.3913
0.3920
21,158
+0.00(+0.22%)
Feb 18, 2016
0.3983
0.3983
0.3900
0.3911
21,600
+0.00(+0.58%)
Feb 17, 2016
0.3910
0.3910
0.3889
0.3889
2,250
-0.00(-0.26%)
Feb 16, 2016
0.3894
0.3899
0.3790
0.3899
70,069
+0.03(+7.20%)
Feb 12, 2016
0.3637
0.3637
0.3637
0
-0.00(-0.36%)
Feb 11, 2016
0.3688
0.3691
0.3650
0.3650
30,400
-0.01(-1.62%)
Feb 09, 2016
0.3710
0.3710
0.3710
50
-0.01(-1.33%)
Feb 08, 2016
0.3811
0.3811
0.3760
0.3760
60,565
-0.00(-1.05%)
Feb 05, 2016
0.3800
0.3800
0.3800
0.3800
12,991
-0.00(-0.29%)
Feb 04, 2016
0.3731
0.3811
0.3731
0.3811
8,500
+0.01(+1.44%)
Feb 03, 2016
0.3778
0.3778
0.3700
0.3757
32,001
-0.00(-1.13%)
Feb 02, 2016
0.3900
0.3900
0.3800
0.3800
27,803
-0.01(-2.56%)
Feb 01, 2016
0.3939
0.3939
0.3813
0.3900
217,384
-0.04(-9.30%)
Jan 29, 2016
0.4300
0.4300
0.4075
0.4300
102,258
-0.00(-0.46%)
Jan 28, 2016
0.4330
0.4330
0.4320
0.4320
5,000
+0.02(+3.85%)
Jan 27, 2016
0.4250
0.4250
0.4160
0.4160
21,250
-0.01(-2.96%)
Jan 26, 2016
0.4262
0.4290
0.4140
0.4287
49,490
+0.00(+0.87%)
Jan 25, 2016
0.4250
0.4250
0.4250
0.4250
17,284
-0.02(-4.05%)
Jan 22, 2016
0.4342
0.4454
0.4342
0.4429
15,200
+0.02(+3.93%)
Jan 21, 2016
0.4220
0.4334
0.4220
0.4262
18,626
-0.02(-3.50%)
Jan 20, 2016
0.4390
0.4419
0.4360
0.4416
327,695
-0.01(-3.01%)
Jan 19, 2016
0.4518
0.4578
0.4500
0.4553
43,581
+0.02(+3.48%)
Jan 15, 2016
0.4400
0.4400
0.4400
0
-0.01(-2.14%)
Jan 14, 2016
0.4477
0.4580
0.4420
0.4496
48,500
+0.01(+1.96%)
Jan 13, 2016
0.4500
0.4540
0.4410
0.4410
23,425
+0.01(+1.68%)
Jan 12, 2016
0.4294
0.4370
0.4276
0.4337
14,264
+0.00(+0.35%)
Jan 11, 2016
0.4279
0.4375
0.4278
0.4322
42,711
-0.02(-4.59%)
Jan 08, 2016
0.4435
0.4557
0.4435
0.4530
140,310
+0.01(+1.80%)
Jan 07, 2016
0.4402
0.4500
0.4400
0.4450
71,299
-0.02(-3.89%)
Jan 06, 2016
0.4796
0.4797
0.4630
0.4630
73,416
-0.02(-4.75%)
Jan 05, 2016
0.4890
0.4900
0.4861
0.4861
186,055
-0.02(-4.67%)
Jan 04, 2016
0.5072
0.5100
0.5000
0.5099
65,122
-0.03(-4.69%)
Dec 30, 2015
0.5350
0.5350
0.5350
0
-0.00(-0.21%)
Dec 29, 2015
0.5499
0.5499
0.5361
0.5361
12,250
+0.00(+0.15%)
Dec 28, 2015
0.5311
0.5500
0.5311
0.5353
13,487
-0.01(-1.53%)
Dec 24, 2015
0.5436
0.5436
0.5436
0
-0.00(-0.07%)
Dec 23, 2015
0.5431
0.5443
0.5410
0.5440
80,400
-0.00(-0.06%)
Dec 22, 2015
0.5440
0.5443
0.5304
0.5443
101,530
-0.01(-1.23%)
Dec 21, 2015
0.5500
0.5511
0.5500
0.5511
17,100
-0.01(-1.59%)
Dec 18, 2015
0.5565
0.5600
0.5501
0.5600
1,596
-0.01(-1.75%)
Dec 17, 2015
0.5700
0.5750
0.5685
0.5700
444,554
+0.01(+1.97%)
Dec 16, 2015
0.5680
0.5699
0.5590
0.5590
39,600
-0.00(-0.55%)
Dec 15, 2015
0.5621
0.5630
0.5621
0.5621
45,075
+0.00(+0.02%)
Dec 14, 2015
0.5568
0.5620
0.5510
0.5620
59,800
+0.01(+2.39%)
Dec 11, 2015
0.5406
0.5489
0.5406
0.5489
24,222
-0.01(-1.42%)
Dec 10, 2015
0.5540
0.5575
0.5540
0.5568
9,637
+0.00(+0.13%)
Dec 09, 2015
0.5493
0.5614
0.5350
0.5561
154,057
+0.03(+4.73%)
Dec 07, 2015
0.5310
0.5310
0.5310
0
-0.01(-0.93%)
Dec 04, 2015
0.5326
0.5400
0.5326
0.5360
11,662
+0.01(+2.10%)
Dec 03, 2015
0.5270
0.5300
0.5250
0.5250
29,664
-0.01(-1.87%)
Dec 02, 2015
0.5366
0.5366
0.5350
0.5350
10,150
-0.00(-0.32%)
Dec 01, 2015
0.5234
0.5367
0.5190
0.5367
49,625
+0.02(+3.21%)
Nov 30, 2015
0.5150
0.5282
0.5150
0.5200
115,900
+0.00(+0.00%)
Nov 27, 2015
0.5149
0.5200
0.5109
0.5200
60,000
-0.01(-2.26%)
Nov 25, 2015
0.5320
0.5320
0.5320
0
-0.01(-1.48%)
Nov 24, 2015
0.5400
0.5400
0.5400
0.5400
53,001
-0.01(-1.64%)
Nov 23, 2015
0.5540
0.5490
0.5490
211,156
+0.01(+0.99%)
Nov 20, 2015
0.5497
0.5497
0.5349
0.5436
46,561
+0.00(+0.30%)
Nov 19, 2015
0.5293
0.5420
0.5293
0.5420
47,835
+0.04(+7.33%)
Nov 18, 2015
0.5057
0.5125
0.5050
0.5050
13,601
-0.00(-0.55%)
Nov 17, 2015
0.5107
0.5211
0.5078
0.5078
22,009
+0.01(+2.81%)
Nov 16, 2015
0.4890
0.4939
0.4890
0.4939
28,244
+0.00(+1.01%)
Nov 13, 2015
0.5121
0.5121
0.4890
0.4890
113,429
-0.02(-4.21%)
Nov 12, 2015
0.4993
0.5150
0.4993
0.5105
32,700
+0.01(+2.70%)
Nov 11, 2015
0.4971
0.4971
0.4971
0.4971
4,529
+0.00(+0.02%)
Nov 10, 2015
0.4910
0.5019
0.4910
0.4970
7,710
-0.00(-0.62%)
Nov 09, 2015
0.5023
0.5026
0.5000
0.5001
42,450
-0.01(-2.13%)
Nov 06, 2015
0.5041
0.5147
0.5041
0.5110
67,427
-0.02(-4.00%)
Nov 05, 2015
0.5263
0.5344
0.5180
0.5323
7,600
-0.02(-3.20%)
Nov 04, 2015
0.5431
0.5500
0.5420
0.5499
44,650
+0.01(+2.69%)
Nov 03, 2015
0.5410
0.5410
0.5310
0.5355
36,525
+0.01(+2.25%)
Nov 02, 2015
0.5260
0.5300
0.5237
0.5237
22,500
-0.00(-0.44%)
Oct 30, 2015
0.5295
0.5295
0.5260
0.5260
101,420
-0.01(-2.59%)
Oct 29, 2015
0.5263
0.5400
0.5263
0.5400
2,524
+0.02(+4.29%)
Oct 27, 2015
0.5178
0.5178
0.5178
0
-0.00(-0.92%)
Oct 26, 2015
0.5226
0.5226
0.5226
0.5226
5,000
-0.01(-1.40%)
Oct 23, 2015
0.5231
0.5300
0.5225
0.5300
1,103,710
+0.03(+4.95%)
Oct 22, 2015
0.5000
0.5059
0.5000
0.5050
423,049
+0.02(+3.91%)
Oct 21, 2015
0.4996
0.4996
0.4860
0.4860
17,135
-0.01(-2.80%)
Oct 20, 2015
0.4874
0.5000
0.4874
0.5000
74,000
+0.00(+0.00%)
Oct 19, 2015
0.5088
0.5088
0.5000
0.5000
1,130
+0.01(+2.99%)
Oct 16, 2015
0.4855
0.4855
0.4855
0.4855
5,000
-0.02(-4.13%)
Oct 15, 2015
0.4970
0.5064
0.4970
0.5064
22,998
+0.03(+5.50%)
Oct 14, 2015
0.4850
0.4850
0.4750
0.4800
12,000
-0.02(-3.03%)
Oct 13, 2015
0.4962
0.5012
0.4950
0.4950
62,079
-0.01(-1.00%)
Oct 12, 2015
0.5059
0.5100
0.5000
0.5000
855,663
-0.01(-2.08%)
Oct 09, 2015
0.5051
0.5106
0.5050
0.5106
565,850
+0.01(+1.88%)
Oct 08, 2015
0.4933
0.5050
0.4933
0.5012
33,200
+0.01(+1.25%)
Oct 07, 2015
0.5010
0.5041
0.4900
0.4950
1,170,266
+0.00(+0.47%)
Oct 06, 2015
0.4927
0.4927
0.4927
0.4927
3,725
+0.02(+3.29%)
Oct 05, 2015
0.4856
0.4856
0.4770
0.4770
5,700
-0.03(-5.54%)
Oct 02, 2015
0.4740
0.5050
0.4700
0.5050
261,790
+0.03(+7.13%)
Sep 30, 2015
0.4714
0.4714
0.4714
0
+0.06(+13.84%)
Sep 29, 2015
0.4114
0.4150
0.4061
0.4141
69,291
-0.00(-0.70%)
Sep 28, 2015
0.4064
0.4170
0.4063
0.4170
2,550
-0.00(-0.71%)
Sep 25, 2015
0.4120
0.4200
0.4120
0.4200
15,398
+0.00(+0.77%)
Sep 24, 2015
0.4145
0.4168
0.4136
0.4168
18,900
+0.01(+1.41%)
Sep 23, 2015
0.4298
0.4298
0.4100
0.4110
71,500
-0.03(-6.98%)
Sep 21, 2015
0.4419
0.4419
0.4419
1
-0.01(-2.76%)
Sep 18, 2015
0.4525
0.4544
0.4525
0.4544
30,000
+0.00(+0.98%)
Sep 17, 2015
0.4499
0.4500
0.4499
0.4500
11,500
+0.01(+1.42%)
Sep 16, 2015
0.4391
0.4480
0.4391
0.4437
122,525
+0.02(+4.38%)
Sep 15, 2015
0.4250
0.4265
0.4250
0.4251
49,871
+0.00(+0.52%)
Sep 14, 2015
0.4120
0.4229
0.4120
0.4229
17,717
+0.01(+3.15%)
Sep 11, 2015
0.4193
0.4199
0.4100
0.4100
14,500
-0.01(-1.20%)
Sep 10, 2015
0.4062
0.4241
0.4058
0.4150
18,090
-0.01(-1.19%)
Sep 09, 2015
0.4131
0.4200
0.4130
0.4200
291,086
+0.02(+5.28%)
Sep 08, 2015
0.3954
0.4099
0.3954
0.3989
11,000
+0.04(+10.33%)
Sep 04, 2015
0.3616
0.3616
0.3616
0
-0.01(-1.98%)
Sep 03, 2015
0.3660
0.3689
0.3650
0.3689
17,400
-0.01(-1.60%)
Sep 02, 2015
0.3550
0.3750
0.3550
0.3749
953,205
+0.01(+2.71%)
Sep 01, 2015
0.3600
0.3650
0.3570
0.3650
23,600
-0.01(-3.44%)
Aug 31, 2015
0.3800
0.3920
0.3780
0.3780
138,245
-0.04(-10.21%)
Aug 28, 2015
0.4001
0.4289
0.4000
0.4210
42,200
+0.04(+10.50%)
Aug 27, 2015
0.3810
0.3810
0.3810
0.3810
245
+0.02(+6.13%)
Aug 26, 2015
0.3251
0.3590
0.3250
0.3590
252,088
+0.01(+3.31%)
Aug 25, 2015
0.3540
0.3540
0.3410
0.3475
364,950
+0.04(+13.93%)
Aug 24, 2015
0.3432
0.3432
0.3012
0.3050
136,800
-0.05(-14.08%)
Aug 21, 2015
0.3745
0.3748
0.3550
0.3550
169,409
-0.02(-5.33%)
Aug 20, 2015
0.3770
0.3770
0.3601
0.3750
115,895
-0.01(-3.82%)
Aug 19, 2015
0.3919
0.3919
0.3750
0.3899
55,089
-0.02(-6.00%)
Aug 18, 2015
0.4148
0.4148
0.4148
0.4148
1,200
-0.01(-2.63%)
Aug 14, 2015
0.4260
0.4260
0.4260
2
+0.03(+6.50%)
Aug 13, 2015
0.4070
0.4070
0.4000
0.4000
168,681
+0.00(+0.00%)
Aug 12, 2015
0.4001
0.4060
0.4000
0.4000
24,449
-0.01(-2.44%)
Aug 11, 2015
0.4187
0.4187
0.4100
0.4100
26,550
+0.01(+1.96%)
Aug 10, 2015
0.4197
0.4210
0.4011
0.4021
40,522
-0.01(-3.57%)
Aug 07, 2015
0.4024
0.4180
0.4024
0.4170
399,679
+0.01(+3.12%)
Aug 06, 2015
0.4044
0.4044
0.4044
0.4044
11,000
-0.02(-4.10%)
Aug 05, 2015
0.4210
0.4217
0.4040
0.4217
36,360
+0.02(+5.42%)
Aug 04, 2015
0.3946
0.4128
0.3946
0.4000
42,475
-0.00(-0.25%)
Aug 03, 2015
0.4020
0.4020
0.4010
0.4010
78,036
-0.01(-2.20%)
Jul 31, 2015
0.4120
0.4175
0.4100
0.4100
97,693
-0.02(-3.62%)
Jul 30, 2015
0.4100
0.4254
0.4049
0.4254
101,092
-0.00(-0.61%)
Jul 29, 2015
0.4126
0.4280
0.4126
0.4280
5,600
+0.01(+1.23%)
Jul 28, 2015
0.4220
0.4228
0.4039
0.4228
9,000
+0.02(+5.44%)
Jul 27, 2015
0.4220
0.4220
0.4000
0.4010
168,439
-0.03(-6.53%)
Jul 24, 2015
0.4400
0.4400
0.4290
0.4290
12,310
-0.03(-5.92%)
Jul 23, 2015
0.4343
0.4560
0.4343
0.4560
20,100
+0.01(+1.58%)
Jul 22, 2015
0.4444
0.4489
0.4331
0.4489
12,100
-0.00(-0.24%)
Jul 21, 2015
0.4483
0.4501
0.4445
0.4500
36,597
+0.00(+0.33%)
Jul 20, 2015
0.4444
0.4485
0.4444
0.4485
29,497
+0.00(+1.02%)
Jul 17, 2015
0.4331
0.4440
0.4331
0.4440
87,082
+0.00(+0.91%)
Jul 16, 2015
0.4400
0.4406
0.4400
0.4400
22,869
+0.00(+0.00%)
Jul 15, 2015
0.4590
0.4590
0.4400
0.4400
27,500
-0.02(-4.58%)
Jul 14, 2015
0.4610
0.4790
0.4610
0.4611
65,483
-0.03(-5.90%)
Jul 13, 2015
0.4650
0.4900
0.4650
0.4900
53,487
+0.03(+6.29%)
Jul 10, 2015
0.4690
0.4690
0.4510
0.4610
113,366
+0.02(+4.77%)
Jul 09, 2015
0.4510
0.4511
0.4400
0.4400
9,550
+0.02(+4.76%)
Jul 08, 2015
0.3990
0.4386
0.3990
0.4200
90,418
-0.02(-4.55%)
Jul 07, 2015
0.4477
0.4477
0.4350
0.4400
19,976
-0.02(-3.51%)
Jul 06, 2015
0.4808
0.4808
0.4560
0.4560
24,598
-0.04(-8.80%)
Jul 02, 2015
0.5000
0.5000
0.5000
0
-0.03(-5.61%)
Jul 01, 2015
0.5383
0.5431
0.5270
0.5297
55,850
-0.00(-0.26%)
Jun 30, 2015
0.5240
0.5311
0.5220
0.5311
19,150
+0.02(+4.75%)
Jun 29, 2015
0.5070
0.5070
0.4920
0.5070
519
-0.01(-2.69%)
Jun 26, 2015
0.5210
0.5380
0.5210
0.5210
19,801
-0.02(-3.16%)
Jun 25, 2015
0.5337
0.5380
0.5320
0.5380
115,012
-0.00(-0.19%)
Jun 24, 2015
0.5490
0.5490
0.5240
0.5390
8,001
+0.01(+1.70%)
Jun 23, 2015
0.5300
0.5300
0.5200
0.5300
2,235
+0.02(+4.54%)
Jun 22, 2015
0.5070
0.5070
0.5070
0.5070
100
+0.02(+3.05%)
Jun 19, 2015
0.4710
0.4920
0.4710
0.4920
15,228
+0.01(+2.93%)
Jun 18, 2015
0.4780
0.4780
0.4780
0.4780
5,000
-0.02(-3.22%)
Jun 17, 2015
0.4858
0.4939
0.4858
0.4939
3,000
-0.01(-1.42%)
Jun 16, 2015
0.4996
0.5010
0.4940
0.5010
3,300
+0.01(+1.29%)
Jun 15, 2015
0.4750
0.4946
0.4750
0.4946
2,202
-0.01(-1.08%)
Jun 12, 2015
0.4920
0.5000
0.4900
0.5000
114,900
+0.01(+2.27%)
Jun 11, 2015
0.4700
0.4889
0.4700
0.4889
7,295
+0.01(+1.22%)
Jun 10, 2015
0.4800
0.4850
0.4800
0.4830
307,800
+0.01(+2.77%)
Jun 09, 2015
0.4700
0.4700
0.4700
0.4700
3,400
-0.01(-2.08%)
Jun 08, 2015
0.4840
0.4840
0.4770
0.4800
16,600
-0.02(-3.32%)
Jun 05, 2015
0.5000
0.5000
0.4965
0.4965
7,195
+0.01(+1.43%)
Jun 04, 2015
0.4919
0.4919
0.4895
0.4895
17,300
-0.02(-4.76%)
Jun 02, 2015
0.5140
0.5140
0.5140
0
-0.02(-3.20%)
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.