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
Smart Card Marketing Systems Inc
(OP:
SMKG
)
N/A
UNCHANGED
Last Price
Updated: 1:38 PM EDT, Jul 14, 2023
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 (%)
Jun 30, 2021
0.0575
0.0575
0.0500
0.0575
87,360
+0.00(+0.88%)
Jun 29, 2021
0.0570
0.0570
0.0516
0.0570
9,975
+0.00(+3.83%)
Jun 25, 2021
0.0549
0.0549
0.0549
0
+0.01(+27.38%)
Jun 24, 2021
0.0600
0.0600
0.0431
0.0431
8,404
-0.02(-28.17%)
Jun 23, 2021
0.0460
0.0600
0.0460
0.0600
84,866
+0.01(+20.00%)
Jun 22, 2021
0.0600
0.0600
0.0450
0.0500
25,877
+0.00(+0.00%)
Jun 21, 2021
0.0500
0.0500
0.0500
0.0500
2,000
-0.00(-0.20%)
Jun 17, 2021
0.0501
0.0501
0.0501
0
-0.00(-8.74%)
Jun 16, 2021
0.0600
0.0600
0.0498
0.0549
37,543
-0.01(-8.50%)
Jun 14, 2021
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jun 11, 2021
0.0490
0.0600
0.0490
0.0600
58,807
+0.01(+22.20%)
Jun 10, 2021
0.0545
0.0545
0.0491
0.0491
9,732
+0.00(+0.00%)
Jun 09, 2021
0.0600
0.0600
0.0491
0.0491
40,000
-0.00(-1.80%)
Jun 07, 2021
0.0500
0.0500
0.0500
0
-0.00(-2.15%)
Jun 04, 2021
0.0500
0.0511
0.0460
0.0511
10,518
+0.00(+0.20%)
Jun 03, 2021
0.0510
0.0515
0.0510
0.0510
35,200
-0.00(-8.11%)
Jun 02, 2021
0.0780
0.0780
0.0510
0.0555
68,488
+0.00(+0.00%)
Jun 01, 2021
0.0750
0.0750
0.0550
0.0555
40,969
+0.00(+0.73%)
May 27, 2021
0.0551
0.0551
0.0551
5
+0.00(+0.00%)
May 26, 2021
0.0650
0.0650
0.0536
0.0551
52,485
-0.02(-31.12%)
May 25, 2021
0.0500
0.0800
0.0500
0.0800
708,029
+0.04(+77.78%)
May 24, 2021
0.0451
0.0451
0.0450
0.0450
13,500
+0.00(+12.50%)
May 21, 2021
0.0400
0.0400
0.0400
0.0400
10,500
-0.00(-4.76%)
May 20, 2021
0.0430
0.0475
0.0420
0.0420
6,500
+0.00(+2.44%)
May 19, 2021
0.0420
0.0550
0.0377
0.0410
133,703
-0.01(-18.00%)
May 17, 2021
0.0500
0.0500
0.0500
0
-0.00(-0.20%)
May 14, 2021
0.0555
0.0596
0.0400
0.0501
139,108
-0.01(-9.73%)
May 13, 2021
0.0550
0.0590
0.0550
0.0555
33,770
-0.00(-6.88%)
May 12, 2021
0.0550
0.0596
0.0550
0.0596
6,000
+0.00(+8.36%)
May 11, 2021
0.0576
0.0576
0.0550
0.0550
35,204
-0.00(-4.51%)
May 10, 2021
0.0571
0.0590
0.0551
0.0576
13,113
-0.02(-21.53%)
May 07, 2021
0.1000
0.1000
0.0501
0.0734
324,284
-0.02(-18.44%)
May 06, 2021
0.0570
0.1000
0.0517
0.0900
307,942
+0.03(+57.89%)
May 05, 2021
0.0570
0.0570
0.0570
0.0570
1,123
-0.00(-4.20%)
May 04, 2021
0.0471
0.0595
0.0471
0.0595
47,933
+0.01(+25.00%)
May 03, 2021
0.0538
0.0590
0.0471
0.0476
125,941
-0.01(-20.67%)
Apr 30, 2021
0.0538
0.0600
0.0476
0.0600
50,600
+0.00(+0.00%)
Apr 29, 2021
0.0462
0.0600
0.0462
0.0600
53,275
+0.00(+9.09%)
Apr 28, 2021
0.0810
0.0810
0.0411
0.0550
197,634
+0.00(+0.00%)
Apr 27, 2021
0.0600
0.0600
0.0550
0.0550
33,090
-0.00(-5.17%)
Apr 26, 2021
0.0820
0.0820
0.0550
0.0580
216,489
-0.00(-3.33%)
Apr 23, 2021
0.0740
0.0740
0.0565
0.0600
256,700
-0.01(-10.45%)
Apr 22, 2021
0.0840
0.0840
0.0535
0.0670
465,639
+0.00(+3.08%)
Apr 21, 2021
0.0700
0.0700
0.0625
0.0650
9,870
-0.01(-18.75%)
Apr 20, 2021
0.0900
0.0900
0.0540
0.0800
16,087
+0.02(+29.03%)
Apr 19, 2021
0.0627
0.0700
0.0620
0.0620
5,958
-0.01(-11.43%)
Apr 16, 2021
0.0900
0.0900
0.0600
0.0700
163,400
+0.00(+0.00%)
Apr 15, 2021
0.0950
0.0950
0.0592
0.0700
15,591
+0.01(+7.69%)
Apr 14, 2021
0.0680
0.0700
0.0650
0.0650
41,646
-0.01(-7.14%)
Apr 13, 2021
0.0720
0.0770
0.0680
0.0700
52,001
-0.01(-14.11%)
Apr 12, 2021
0.0845
0.0940
0.0730
0.0815
12,530
-0.00(-4.12%)
Apr 09, 2021
0.0830
0.1000
0.0728
0.0850
201,600
+0.01(+6.25%)
Apr 08, 2021
0.0985
0.1210
0.0710
0.0800
213,127
-0.04(-32.38%)
Apr 07, 2021
0.1200
0.1200
0.0980
0.1183
32,451
-0.01(-8.08%)
Apr 06, 2021
0.1050
0.1290
0.0900
0.1287
99,045
-0.00(-0.54%)
Apr 05, 2021
0.1000
0.1295
0.1000
0.1294
66,297
+0.00(+3.52%)
Apr 01, 2021
0.1000
0.1260
0.0900
0.1250
225,300
+0.02(+25.00%)
Mar 31, 2021
0.1041
0.1041
0.0850
0.1000
195,044
-0.00(-3.94%)
Mar 30, 2021
0.0902
0.1041
0.0723
0.1041
160,764
+0.01(+6.12%)
Mar 29, 2021
0.1260
0.1400
0.0922
0.0981
401,750
-0.04(-30.18%)
Mar 26, 2021
0.1925
0.2000
0.1111
0.1405
437,200
-0.04(-24.05%)
Mar 25, 2021
0.2000
0.2000
0.1660
0.1850
309,694
-0.02(-7.55%)
Mar 24, 2021
0.2300
0.2400
0.1900
0.2001
892,831
-0.00(-0.45%)
Mar 23, 2021
0.2000
0.2250
0.1800
0.2010
358,924
+0.00(+0.50%)
Mar 22, 2021
0.1880
0.2000
0.1700
0.2000
400,596
+0.00(+0.00%)
Mar 19, 2021
0.1665
0.2000
0.1360
0.2000
431,300
+0.05(+29.03%)
Mar 18, 2021
0.1480
0.1733
0.1300
0.1550
602,616
-0.02(-10.56%)
Mar 17, 2021
0.1050
0.1800
0.0613
0.1733
1,111,811
+0.08(+88.37%)
Mar 16, 2021
0.1440
0.1440
0.0900
0.0920
977,345
-0.05(-36.11%)
Mar 15, 2021
0.1800
0.1900
0.1103
0.1440
2,016,200
-0.03(-17.00%)
Mar 12, 2021
0.0880
0.3300
0.0600
0.1735
1,975,500
+0.09(+101.74%)
Mar 11, 2021
0.0689
0.0900
0.0500
0.0860
333,843
+0.02(+33.33%)
Mar 10, 2021
0.0700
0.0740
0.0410
0.0645
285,773
+0.01(+26.47%)
Mar 09, 2021
0.0338
0.1000
0.0265
0.0510
1,585,880
+0.03(+155.00%)
Mar 08, 2021
0.0220
0.0220
0.0200
0.0200
20,000
-0.01(-25.93%)
Mar 05, 2021
0.0288
0.0340
0.0270
0.0270
17,000
+0.01(+35.00%)
Mar 04, 2021
0.0200
0.0200
0.0200
0.0200
2,944
-0.01(-32.20%)
Mar 02, 2021
0.0295
0.0295
0.0295
0
+0.01(+21.90%)
Mar 01, 2021
0.0243
0.0243
0.0242
0.0242
10,000
-0.01(-21.94%)
Feb 26, 2021
0.0310
0.0310
0.0310
0.0310
11,100
+0.00(+0.00%)
Feb 25, 2021
0.0300
0.0310
0.0241
0.0310
56,122
+0.00(+13.97%)
Feb 24, 2021
0.0272
0.0272
0.0272
0.0272
601
-0.00(-9.33%)
Feb 23, 2021
0.0300
0.0301
0.0300
0.0300
22,278
+0.00(+19.05%)
Feb 22, 2021
0.0398
0.0399
0.0240
0.0252
10,006
+0.00(+4.56%)
Feb 19, 2021
0.0241
0.0241
0.0241
3,207
+0.00(+0.00%)
Feb 18, 2021
0.0241
0.0246
0.0240
0.0241
6,816
-0.00(-3.60%)
Feb 17, 2021
0.0275
0.0320
0.0231
0.0250
73,500
+0.00(+1.63%)
Feb 16, 2021
0.0320
0.0320
0.0242
0.0246
43,271
-0.02(-47.55%)
Feb 12, 2021
0.0446
0.0469
0.0446
0.0469
20,000
+0.01(+17.25%)
Feb 11, 2021
0.0378
0.0400
0.0378
0.0400
15,500
-0.01(-17.36%)
Feb 10, 2021
0.0389
0.0484
0.0389
0.0484
14,060
+0.02(+61.33%)
Feb 09, 2021
0.0300
0.0300
0.0300
0.0300
20,181
+0.00(+0.00%)
Feb 08, 2021
0.0310
0.0346
0.0220
0.0300
112,103
-0.01(-24.43%)
Feb 05, 2021
0.0300
0.0397
0.0299
0.0397
88,300
+0.01(+32.33%)
Feb 02, 2021
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Feb 01, 2021
0.0300
0.0300
0.0300
0.0300
8,300
+0.00(+0.00%)
Jan 29, 2021
0.0300
0.0300
0.0300
0.0300
2,000
+0.00(+14.94%)
Jan 28, 2021
0.0298
0.0300
0.0261
0.0261
11,538
+0.00(+0.38%)
Jan 27, 2021
0.0298
0.0298
0.0260
0.0260
8,000
+0.00(+20.93%)
Jan 26, 2021
0.0300
0.0315
0.0215
0.0215
87,940
-0.01(-34.25%)
Jan 25, 2021
0.0327
0.0327
0.0327
0.0327
1,000
+0.00(+0.00%)
Jan 22, 2021
0.0326
0.0327
0.0300
0.0327
22,900
+0.00(+0.31%)
Jan 21, 2021
0.0364
0.0364
0.0216
0.0326
83,730
+0.00(+8.67%)
Jan 20, 2021
0.0349
0.0349
0.0300
0.0300
13,350
-0.00(-12.28%)
Jan 19, 2021
0.0327
0.0342
0.0321
0.0342
9,145
+0.01(+23.47%)
Jan 15, 2021
0.0295
0.0295
0.0277
0.0277
34,500
-0.00(-7.67%)
Jan 13, 2021
0.0300
0.0300
0.0300
0
-0.00(-12.54%)
Jan 12, 2021
0.0250
0.0343
0.0250
0.0343
7,555
+0.01(+31.92%)
Jan 11, 2021
0.0290
0.0291
0.0260
0.0260
105,300
-0.00(-4.76%)
Jan 08, 2021
0.0490
0.0500
0.0273
0.0273
62,700
-0.01(-27.39%)
Jan 07, 2021
0.0313
0.0376
0.0313
0.0376
21,481
+0.01(+36.73%)
Jan 06, 2021
0.0250
0.0326
0.0250
0.0275
17,090
-0.01(-23.61%)
Jan 05, 2021
0.0344
0.0376
0.0344
0.0360
13,000
+0.01(+56.52%)
Jan 04, 2021
0.0376
0.0376
0.0230
0.0230
38,732
-0.01(-38.83%)
Dec 31, 2020
0.0376
0.0376
0.0376
77,074
+0.00(+0.00%)
Dec 30, 2020
0.0325
0.0379
0.0270
0.0376
77,074
+0.01(+63.48%)
Dec 29, 2020
0.0222
0.0379
0.0221
0.0230
43,594
-0.01(-23.33%)
Dec 28, 2020
0.0340
0.0380
0.0300
0.0300
67,333
+0.00(+8.30%)
Dec 24, 2020
0.0389
0.0390
0.0277
0.0277
2,300
-0.00(-7.67%)
Dec 18, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.33%)
Dec 17, 2020
0.0300
0.0300
0.0297
0.0299
12,502
+0.00(+1.01%)
Dec 16, 2020
0.0309
0.0309
0.0296
0.0296
1,200
-0.01(-26.00%)
Dec 14, 2020
0.0400
0.0400
0.0400
0
-0.01(-17.18%)
Dec 11, 2020
0.0208
0.0483
0.0208
0.0483
17,000
+0.00(+1.68%)
Dec 10, 2020
0.0417
0.0475
0.0417
0.0475
3,800
+0.01(+13.91%)
Dec 09, 2020
0.0328
0.0489
0.0312
0.0417
57,300
+0.01(+27.13%)
Dec 08, 2020
0.0328
0.0328
0.0328
0.0328
1,000
+0.00(+2.50%)
Dec 07, 2020
0.0350
0.0400
0.0202
0.0320
129,601
+0.00(+13.48%)
Dec 04, 2020
0.0339
0.0396
0.0282
0.0282
14,000
+0.00(+0.00%)
Dec 03, 2020
0.0282
0.0282
0.0282
1
+0.00(+0.00%)
Dec 02, 2020
0.0281
0.0282
0.0281
0.0282
7,038
-0.01(-28.79%)
Dec 01, 2020
0.0339
0.0396
0.0339
0.0396
3,000
+0.00(+0.00%)
Nov 30, 2020
0.0396
0.0396
0.0316
0.0396
8,298
+0.00(+0.00%)
Nov 25, 2020
0.0396
0.0396
0.0396
0
+0.00(+0.00%)
Nov 23, 2020
0.0396
0.0396
0.0396
0
+0.00(+0.00%)
Nov 16, 2020
0.0396
0.0396
0.0396
0
+0.00(+7.03%)
Nov 13, 2020
0.0284
0.0370
0.0273
0.0370
89,500
-0.00(-5.13%)
Nov 12, 2020
0.0390
0.0390
0.0390
0.0390
20,000
+0.00(+0.00%)
Nov 11, 2020
0.0390
0.0390
0.0390
0.0390
3,000
+0.01(+17.47%)
Nov 10, 2020
0.0274
0.0390
0.0274
0.0332
3,000
-0.00(-2.35%)
Nov 09, 2020
0.0390
0.0390
0.0340
0.0340
31,900
-0.00(-12.82%)
Nov 06, 2020
0.0390
0.0390
0.0390
0.0390
35,000
+0.00(+0.00%)
Nov 04, 2020
0.0390
0.0390
0.0390
0
+0.00(+0.00%)
Nov 03, 2020
0.0273
0.0390
0.0273
0.0390
2,300
-0.00(-0.76%)
Nov 02, 2020
0.0400
0.0400
0.0392
0.0393
30,000
+0.01(+18.02%)
Oct 30, 2020
0.0400
0.0400
0.0333
0.0333
16,300
+0.00(+0.60%)
Oct 29, 2020
0.0500
0.0500
0.0261
0.0331
266,925
-0.01(-24.77%)
Oct 28, 2020
0.0440
0.0440
0.0440
0.0440
200
-0.01(-16.98%)
Oct 27, 2020
0.0450
0.0550
0.0253
0.0530
51,360
+0.00(+6.00%)
Oct 26, 2020
0.0256
0.0500
0.0250
0.0500
148,400
+0.02(+43.68%)
Oct 23, 2020
0.0284
0.0350
0.0284
0.0348
8,500
+0.00(+5.14%)
Oct 22, 2020
0.0344
0.0350
0.0303
0.0331
4,500
+0.00(+9.24%)
Oct 21, 2020
0.0300
0.0350
0.0256
0.0303
130,460
-0.00(-11.92%)
Oct 19, 2020
0.0344
0.0344
0.0344
0
+0.00(+1.18%)
Oct 16, 2020
0.0250
0.0390
0.0230
0.0340
96,600
-0.01(-24.28%)
Oct 15, 2020
0.0369
0.0449
0.0369
0.0449
798
+0.01(+21.68%)
Oct 14, 2020
0.0230
0.0449
0.0230
0.0369
3,662
+0.01(+58.37%)
Oct 13, 2020
0.0495
0.0495
0.0233
0.0233
3,501
-0.03(-57.64%)
Oct 12, 2020
0.0550
0.0550
0.0550
1
+0.00(+0.00%)
Oct 09, 2020
0.0390
0.0550
0.0359
0.0550
6,000
+0.03(+138.10%)
Oct 08, 2020
0.0231
0.0365
0.0231
0.0231
7,500
+0.00(+0.43%)
Oct 07, 2020
0.0230
0.0230
0.0230
0.0230
127,968
+0.00(+0.00%)
Oct 06, 2020
0.0230
0.0230
0.0230
21
+0.00(+0.00%)
Oct 05, 2020
0.0399
0.0399
0.0230
0.0230
2,236
+0.00(+0.00%)
Oct 02, 2020
0.0230
0.0230
0.0230
19
+0.00(+0.00%)
Sep 30, 2020
0.0230
0.0230
0.0230
0
-0.00(-6.88%)
Sep 29, 2020
0.0399
0.0450
0.0247
0.0247
30,135
-0.02(-38.86%)
Sep 25, 2020
0.0404
0.0404
0.0404
0
-0.00(-9.01%)
Sep 23, 2020
0.0444
0.0444
0.0444
0
+0.00(+0.00%)
Sep 22, 2020
0.0320
0.0444
0.0320
0.0444
11,611
+0.01(+18.40%)
Sep 21, 2020
0.0450
0.0450
0.0375
0.0375
1,193
+0.01(+52.44%)
Sep 18, 2020
0.0246
0.0246
0.0246
0.0246
1,000
-0.02(-49.69%)
Sep 17, 2020
0.0249
0.0489
0.0247
0.0489
16,757
-0.00(-0.20%)
Sep 16, 2020
0.0350
0.0490
0.0246
0.0490
24,800
+0.02(+63.33%)
Sep 14, 2020
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Sep 11, 2020
0.0300
0.0350
0.0300
0.0350
35,300
+0.01(+22.38%)
Sep 10, 2020
0.0230
0.0286
0.0230
0.0286
6,500
-0.00(-1.72%)
Sep 09, 2020
0.0287
0.0300
0.0287
0.0291
42,500
+0.00(+10.23%)
Sep 08, 2020
0.0264
0.0264
0.0264
0.0264
500
+0.00(+0.00%)
Sep 04, 2020
0.0299
0.0300
0.0264
0.0264
10,000
-0.00(-14.29%)
Sep 03, 2020
0.0350
0.0350
0.0228
0.0308
2,342
-0.00(-12.00%)
Sep 02, 2020
0.0318
0.0350
0.0318
0.0350
53,001
+0.00(+8.02%)
Aug 31, 2020
0.0324
0.0324
0.0324
0
-0.00(-7.43%)
Aug 28, 2020
0.0350
0.0350
0.0350
0.0350
2,000
+0.01(+22.81%)
Aug 27, 2020
0.0350
0.0350
0.0285
0.0285
32,000
+0.00(+0.00%)
Aug 26, 2020
0.0350
0.0350
0.0285
0.0285
2,200
+0.01(+27.80%)
Aug 25, 2020
0.0360
0.0360
0.0212
0.0223
127,755
-0.01(-38.90%)
Aug 24, 2020
0.0385
0.0385
0.0365
0.0365
7,266
-0.00(-3.44%)
Aug 21, 2020
0.0375
0.0378
0.0370
0.0378
52,800
+0.00(+0.80%)
Aug 20, 2020
0.0375
0.0375
0.0375
0.0375
2,466
+0.00(+7.14%)
Aug 18, 2020
0.0350
0.0350
0.0350
0
-0.00(-9.09%)
Aug 17, 2020
0.0353
0.0385
0.0300
0.0385
12,140
+0.00(+0.00%)
Aug 14, 2020
0.0222
0.0385
0.0222
0.0385
110,600
+0.01(+28.76%)
Aug 12, 2020
0.0299
0.0299
0.0299
0
+0.01(+39.07%)
Aug 11, 2020
0.0215
0.0385
0.0215
0.0215
23,835
-0.02(-44.16%)
Aug 10, 2020
0.0399
0.0400
0.0385
0.0385
24,300
+0.02(+79.07%)
Aug 07, 2020
0.0215
0.0399
0.0215
0.0215
4,500
-0.01(-29.97%)
Aug 06, 2020
0.0399
0.0399
0.0270
0.0307
16,500
-0.00(-13.28%)
Aug 05, 2020
0.0370
0.0399
0.0354
0.0354
12,102
-0.00(-0.28%)
Aug 04, 2020
0.0330
0.0400
0.0310
0.0355
78,839
+0.01(+22.41%)
Jul 31, 2020
0.0290
0.0290
0.0290
0
-0.00(-12.12%)
Jul 30, 2020
0.0330
0.0330
0.0330
0.0330
4,711
+0.00(+10.00%)
Jul 29, 2020
0.0330
0.0330
0.0300
0.0300
14,500
-0.01(-14.29%)
Jul 28, 2020
0.0345
0.0350
0.0345
0.0350
11,300
+0.01(+47.06%)
Jul 27, 2020
0.0238
0.0238
0.0238
0.0238
7,149
-0.00(-14.39%)
Jul 24, 2020
0.0330
0.0330
0.0211
0.0278
6,600
+0.01(+31.75%)
Jul 23, 2020
0.0271
0.0271
0.0211
0.0211
958
-0.01(-34.06%)
Jul 22, 2020
0.0277
0.0320
0.0277
0.0320
120,000
+0.01(+58.42%)
Jul 21, 2020
0.0202
0.0202
0.0202
0.0202
2,000
-0.01(-27.08%)
Jul 20, 2020
0.0277
0.0277
0.0277
0.0277
1,100
+0.01(+37.13%)
Jul 16, 2020
0.0202
0.0202
0.0202
0
+0.00(+0.00%)
Jul 15, 2020
0.0202
0.0202
0.0202
0.0202
933
-0.01(-25.19%)
Jul 13, 2020
0.0270
0.0270
0.0270
0
+0.00(+0.00%)
Jul 09, 2020
0.0270
0.0270
0.0270
0
+0.01(+26.17%)
Jul 08, 2020
0.0269
0.0270
0.0214
0.0214
4,345
+0.01(+42.67%)
Jul 07, 2020
0.0111
0.0220
0.0111
0.0150
10,800
-0.01(-34.78%)
Jul 06, 2020
0.0191
0.0230
0.0111
0.0230
1,726
+0.00(+10.58%)
Jul 02, 2020
0.0270
0.0270
0.0208
0.0208
3,700
-0.00(-5.02%)
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.