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
Vertex Energy
(NQ:
VTNR
)
1.010
UNCHANGED
Streaming Delayed Price
Updated: 3:05 PM EDT, Jun 10, 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 (%)
Jun 29, 2018
1.030
1.060
1.020
1.060
17,901
+0.02(+1.92%)
Jun 28, 2018
1.020
1.050
1.020
1.040
5,765
+0.02(+1.96%)
Jun 27, 2018
1.040
1.090
1.020
1.020
52,685
-0.02(-1.47%)
Jun 26, 2018
1.031
1.070
1.030
1.035
19,775
+0.02(+1.49%)
Jun 25, 2018
1.020
1.033
0.9800
1.020
53,089
-0.01(-0.97%)
Jun 22, 2018
1.080
1.080
1.030
1.030
35,192
+0.00(+0.00%)
Jun 21, 2018
1.090
1.090
1.040
1.030
18,414
-0.04(-3.74%)
Jun 20, 2018
1.130
1.130
1.050
1.070
33,901
-0.06(-5.31%)
Jun 19, 2018
1.120
1.170
1.090
1.130
24,319
+0.00(+0.00%)
Jun 18, 2018
1.030
1.140
1.030
1.130
46,511
+0.09(+8.65%)
Jun 15, 2018
1.070
1.020
1.040
71,257
-0.03(-2.80%)
Jun 14, 2018
1.041
1.070
1.041
1.070
20,726
+0.01(+0.94%)
Jun 13, 2018
1.070
1.070
1.020
1.060
24,842
+0.00(+0.00%)
Jun 12, 2018
1.040
1.060
1.010
1.060
16,314
+0.02(+1.92%)
Jun 11, 2018
1.030
1.100
1.010
1.040
13,756
+0.04(+4.00%)
Jun 08, 2018
1.030
1.060
1.000
1.000
13,418
-0.01(-0.99%)
Jun 07, 2018
1.040
1.050
1.000
1.010
30,356
-0.03(-2.88%)
Jun 06, 2018
1.090
1.120
1.030
1.040
89,620
-0.04(-3.70%)
Jun 05, 2018
1.015
1.080
1.010
1.080
74,239
+0.06(+5.88%)
Jun 04, 2018
1.050
1.050
1.000
1.020
35,268
-0.01(-0.97%)
Jun 01, 2018
1.035
1.046
1.010
1.030
84,367
+0.02(+1.98%)
May 31, 2018
1.020
1.060
0.9900
1.010
78,868
+0.02(+2.02%)
May 30, 2018
0.9850
1.050
0.9600
0.9900
95,761
+0.02(+2.08%)
May 29, 2018
1.000
1.000
0.9500
0.9698
32,168
-0.02(-1.57%)
May 25, 2018
0.9853
0.9853
0.9853
0
-0.01(-1.47%)
May 24, 2018
1.011
1.020
0.9800
1.000
72,049
-0.02(-1.96%)
May 23, 2018
1.070
1.070
1.010
1.020
84,342
-0.05(-4.67%)
May 22, 2018
1.050
1.100
1.030
1.070
121,182
+0.05(+4.90%)
May 21, 2018
1.040
1.050
1.000
1.020
101,503
-0.02(-1.92%)
May 18, 2018
1.000
1.050
0.9850
1.040
91,993
+0.05(+4.52%)
May 17, 2018
1.020
1.050
0.9833
0.9950
82,795
+0.01(+1.32%)
May 16, 2018
1.050
1.050
0.9500
0.9820
204,819
-0.07(-6.48%)
May 15, 2018
1.250
1.250
1.030
1.050
380,616
-0.20(-16.00%)
May 14, 2018
1.250
1.270
1.230
1.250
115,874
+0.00(+0.00%)
May 11, 2018
1.240
1.270
1.230
1.250
51,286
+0.00(+0.00%)
May 10, 2018
1.250
1.250
1.230
1.250
28,756
+0.00(+0.00%)
May 09, 2018
1.220
1.300
1.200
1.250
72,786
+0.03(+2.46%)
May 08, 2018
1.200
1.230
1.200
1.220
19,372
+0.02(+1.67%)
May 07, 2018
1.140
1.220
1.140
1.200
45,529
+0.04(+3.45%)
May 04, 2018
1.180
1.190
1.150
1.160
30,691
-0.02(-1.69%)
May 03, 2018
1.160
1.190
1.120
1.180
34,997
+0.02(+1.72%)
May 02, 2018
1.220
1.220
1.160
1.160
99,368
-0.04(-3.33%)
May 01, 2018
1.180
1.230
1.140
1.200
93,704
+0.02(+1.69%)
Apr 30, 2018
1.100
1.210
1.080
1.180
122,189
+0.10(+9.26%)
Apr 27, 2018
1.090
1.114
1.070
1.080
27,732
-0.04(-3.57%)
Apr 26, 2018
1.120
1.130
1.090
1.120
31,540
+0.03(+2.75%)
Apr 25, 2018
1.076
1.120
1.060
1.090
68,169
+0.01(+0.93%)
Apr 24, 2018
1.080
1.120
1.060
1.080
20,138
+0.02(+1.89%)
Apr 23, 2018
1.080
1.105
1.060
1.060
40,824
-0.05(-4.50%)
Apr 20, 2018
1.120
1.126
1.080
1.110
39,854
-0.01(-0.90%)
Apr 19, 2018
1.120
1.130
1.081
1.120
29,118
+0.00(+0.00%)
Apr 18, 2018
1.060
1.150
1.060
1.120
89,593
+0.08(+7.69%)
Apr 17, 2018
1.070
1.090
1.020
1.040
104,053
-0.03(-2.80%)
Apr 16, 2018
1.100
1.110
1.046
1.070
182,876
-0.07(-6.14%)
Apr 13, 2018
1.130
1.150
1.100
1.140
54,260
+0.00(+0.00%)
Apr 12, 2018
1.130
1.179
1.120
1.140
28,423
+0.02(+1.79%)
Apr 11, 2018
1.160
1.160
1.111
1.120
45,936
-0.06(-5.08%)
Apr 10, 2018
1.250
1.250
1.040
1.180
300,668
-0.03(-2.48%)
Apr 09, 2018
1.260
1.270
1.180
1.210
74,045
-0.02(-1.63%)
Apr 06, 2018
1.300
1.350
1.150
1.230
96,419
-0.04(-3.15%)
Apr 05, 2018
1.150
1.450
1.120
1.270
190,503
+0.11(+9.48%)
Apr 04, 2018
1.100
1.200
1.020
1.160
119,872
+0.01(+0.87%)
Apr 03, 2018
1.250
1.250
1.131
1.150
45,569
-0.06(-4.96%)
Apr 02, 2018
1.190
1.270
1.170
1.210
111,384
+0.09(+8.04%)
Mar 29, 2018
1.120
1.120
1.120
0
-0.18(-13.85%)
Mar 28, 2018
1.350
1.389
1.250
1.300
70,584
-0.03(-2.26%)
Mar 27, 2018
1.350
1.419
1.290
1.330
303,204
-0.03(-2.21%)
Mar 26, 2018
1.150
1.500
1.130
1.360
586,470
+0.24(+21.43%)
Mar 23, 2018
1.100
1.150
1.100
1.120
68,259
+0.02(+1.82%)
Mar 22, 2018
1.100
1.130
1.080
1.100
77,686
-0.01(-0.90%)
Mar 21, 2018
1.090
1.150
1.090
1.110
80,699
+0.02(+1.83%)
Mar 20, 2018
1.090
1.123
1.080
1.090
26,556
-0.01(-0.91%)
Mar 19, 2018
1.100
1.100
1.100
1.100
29,766
+0.01(+0.92%)
Mar 16, 2018
1.050
1.100
1.040
1.090
57,494
+0.06(+5.83%)
Mar 15, 2018
1.059
1.059
1.000
1.030
42,146
+0.01(+0.97%)
Mar 14, 2018
1.050
1.060
0.9800
1.020
71,133
-0.03(-2.85%)
Mar 13, 2018
0.9868
1.050
0.9700
1.050
33,234
+0.02(+1.94%)
Mar 12, 2018
0.9797
1.030
0.9700
1.030
32,935
+0.06(+6.19%)
Mar 09, 2018
0.9500
0.9901
0.9500
0.9700
36,232
-0.00(-0.36%)
Mar 08, 2018
0.9800
1.005
0.9731
0.9735
76,257
+0.00(+0.05%)
Mar 07, 2018
0.9600
1.090
0.9000
0.9730
266,598
+0.07(+8.10%)
Mar 06, 2018
0.8901
0.9500
0.8900
0.9001
35,720
+0.00(+0.01%)
Mar 05, 2018
0.8602
0.9300
0.8601
0.9000
31,294
-0.03(-3.23%)
Mar 02, 2018
0.8610
0.9300
0.8600
0.9300
19,246
+0.04(+4.49%)
Mar 01, 2018
0.9100
0.9499
0.8520
0.8900
36,976
-0.02(-2.20%)
Feb 28, 2018
0.9100
0.9300
0.9100
0.9100
14,298
+0.00(+0.00%)
Feb 27, 2018
0.9268
0.9300
0.9100
0.9100
11,494
-0.01(-1.60%)
Feb 26, 2018
0.9400
0.9400
0.9100
0.9248
29,602
-0.02(-1.62%)
Feb 23, 2018
0.9200
0.9500
0.9100
0.9400
36,267
+0.03(+3.29%)
Feb 22, 2018
0.9400
0.9500
0.8500
0.9101
15,058
-0.03(-3.18%)
Feb 21, 2018
0.9600
0.9700
0.9000
0.9400
88,202
+0.00(+0.00%)
Feb 20, 2018
0.9197
0.9500
0.9197
0.9400
7,106
+0.03(+3.30%)
Feb 16, 2018
0.9100
0.9100
0.9100
0
-0.01(-1.09%)
Feb 15, 2018
0.9101
0.9584
0.9100
0.9200
47,593
+0.01(+1.10%)
Feb 14, 2018
0.9254
0.9585
0.9100
0.9100
34,308
-0.03(-3.20%)
Feb 13, 2018
0.9301
0.9600
0.9200
0.9401
12,628
+0.00(+0.01%)
Feb 12, 2018
0.9300
0.9700
0.9050
0.9400
42,058
-0.01(-1.05%)
Feb 09, 2018
0.9870
1.000
0.9000
0.9500
48,395
+0.01(+1.06%)
Feb 08, 2018
1.020
0.9400
0.9400
15,632
-0.02(-2.09%)
Feb 07, 2018
0.9800
1.030
0.9500
0.9601
52,945
-0.05(-4.94%)
Feb 06, 2018
0.9500
1.023
0.9300
1.010
76,926
+0.03(+3.06%)
Feb 05, 2018
1.010
1.050
1.010
0.9800
55,167
-0.04(-3.92%)
Feb 02, 2018
1.060
1.100
1.010
1.020
33,172
-0.04(-3.78%)
Feb 01, 2018
1.100
1.100
1.030
1.060
33,314
+0.04(+3.93%)
Jan 31, 2018
1.054
1.100
1.020
1.020
70,222
-0.03(-2.86%)
Jan 30, 2018
1.088
1.050
1.050
20,000
-0.02(-1.87%)
Jan 29, 2018
1.060
1.080
1.060
1.070
18,322
+0.01(+0.94%)
Jan 26, 2018
1.100
1.140
1.050
1.060
83,044
-0.04(-4.07%)
Jan 25, 2018
1.120
1.130
1.100
1.105
24,218
-0.01(-0.45%)
Jan 24, 2018
1.140
1.140
1.070
1.110
45,294
+0.00(+0.00%)
Jan 23, 2018
1.100
1.140
1.070
1.110
51,343
+0.00(+0.00%)
Jan 22, 2018
1.000
1.120
0.9920
1.110
79,214
+0.05(+4.72%)
Jan 19, 2018
0.9900
1.060
0.9600
1.060
83,290
+0.04(+3.92%)
Jan 18, 2018
1.000
1.052
0.9500
1.020
117,679
+0.01(+0.99%)
Jan 17, 2018
1.030
1.088
1.000
1.010
51,381
-0.03(-2.88%)
Jan 16, 2018
1.060
1.080
1.000
1.040
59,258
-0.01(-0.95%)
Jan 12, 2018
1.050
1.050
1.050
0
+0.01(+1.01%)
Jan 11, 2018
0.9800
1.075
0.9606
1.040
161,886
+0.07(+7.16%)
Jan 10, 2018
0.9617
0.9800
0.9500
0.9700
151,528
+0.02(+2.11%)
Jan 09, 2018
0.9849
0.9849
0.9400
0.9500
9,406
-0.03(-3.54%)
Jan 08, 2018
0.9699
0.9990
0.9400
0.9849
57,382
+0.00(+0.50%)
Jan 05, 2018
0.9501
0.9990
0.9501
0.9800
18,109
-0.02(-1.90%)
Jan 04, 2018
0.9600
1.000
0.9400
0.9990
77,907
+0.05(+5.12%)
Jan 03, 2018
0.9200
0.9690
0.9101
0.9503
64,611
+0.03(+3.29%)
Jan 02, 2018
0.9100
0.9500
0.9001
0.9200
60,440
-0.03(-3.16%)
Dec 29, 2017
0.9500
0.9500
0.9500
0
-0.02(-1.96%)
Dec 28, 2017
0.9498
0.9700
0.9200
0.9690
96,249
+0.04(+4.19%)
Dec 27, 2017
0.9200
0.9479
0.8900
0.9300
83,353
+0.01(+1.09%)
Dec 26, 2017
0.9050
0.9500
0.8800
0.9200
104,315
+0.02(+2.22%)
Dec 22, 2017
0.8986
0.9000
0.8626
0.9000
51,358
+0.04(+4.05%)
Dec 21, 2017
0.8896
0.9097
0.8621
0.8650
49,903
-0.04(-3.91%)
Dec 20, 2017
0.8891
0.9099
0.8301
0.9002
58,851
+0.02(+2.28%)
Dec 19, 2017
0.8890
0.9000
0.8325
0.8801
79,476
+0.01(+1.17%)
Dec 18, 2017
0.9000
0.9081
0.8403
0.8699
123,278
+0.01(+1.15%)
Dec 15, 2017
0.8600
0.8800
0.8200
0.8600
36,046
+0.01(+1.18%)
Dec 14, 2017
0.8400
0.8700
0.8400
0.8500
94,814
+0.02(+2.41%)
Dec 13, 2017
0.8225
0.9000
0.8201
0.8300
75,244
+0.01(+1.22%)
Dec 12, 2017
0.8700
0.9000
0.8000
0.8200
64,605
-0.04(-4.65%)
Dec 11, 2017
0.8262
0.8700
0.8012
0.8600
35,022
+0.03(+3.08%)
Dec 08, 2017
0.8400
0.8899
0.7800
0.8343
120,691
-0.01(-0.68%)
Dec 07, 2017
0.8500
0.8820
0.8201
0.8400
64,124
-0.02(-2.33%)
Dec 06, 2017
0.8837
0.8980
0.8400
0.8600
87,019
-0.02(-2.05%)
Dec 05, 2017
0.9700
0.9700
0.8000
0.8780
174,022
-0.01(-1.35%)
Dec 04, 2017
0.9300
0.9799
0.8801
0.8900
44,923
-0.04(-4.30%)
Dec 01, 2017
0.9154
0.9376
0.8801
0.9300
22,897
+0.01(+1.09%)
Nov 30, 2017
0.8999
0.9400
0.8800
0.9200
40,510
+0.04(+4.55%)
Nov 29, 2017
0.9000
0.9000
0.8500
0.8800
56,324
-0.04(-4.35%)
Nov 28, 2017
0.9000
0.9200
0.8500
0.9200
69,799
+0.04(+4.45%)
Nov 27, 2017
0.9000
0.9000
0.8500
0.8808
25,047
-0.02(-2.13%)
Nov 24, 2017
0.8933
0.9000
0.8530
0.9000
7,952
+0.00(+0.00%)
Nov 22, 2017
0.8776
0.9000
0.8776
0.9000
91,886
+0.05(+5.88%)
Nov 21, 2017
0.9050
0.9050
0.7800
0.8500
80,977
-0.05(-5.56%)
Nov 20, 2017
0.9200
0.9200
0.8100
0.9000
47,718
-0.01(-0.55%)
Nov 17, 2017
0.8844
0.9150
0.8500
0.9050
38,254
+0.02(+1.69%)
Nov 16, 2017
0.9000
0.9300
0.8800
0.8900
37,903
+0.02(+2.30%)
Nov 15, 2017
0.9000
0.9400
0.8700
0.8700
31,199
-0.07(-7.43%)
Nov 14, 2017
0.9200
0.9500
0.9200
0.9398
9,460
+0.01(+1.05%)
Nov 13, 2017
0.9700
0.9700
0.9100
0.9300
21,819
+0.02(+2.09%)
Nov 10, 2017
0.9500
0.9500
0.9000
0.9110
54,480
-0.04(-4.11%)
Nov 09, 2017
0.9500
1.000
0.9100
0.9500
96,447
+0.02(+2.18%)
Nov 08, 2017
0.8600
0.9496
0.8590
0.9297
187,208
+0.07(+8.12%)
Nov 07, 2017
0.7900
0.8600
0.7900
0.8599
581,084
+0.09(+11.57%)
Nov 06, 2017
0.7931
0.8149
0.7661
0.7707
31,409
-0.03(-3.66%)
Nov 03, 2017
0.7442
0.8000
0.7442
0.8000
3,382
-0.01(-1.23%)
Nov 02, 2017
0.8400
0.8451
0.7500
0.8100
86,105
-0.01(-1.46%)
Nov 01, 2017
0.8008
0.8400
0.8000
0.8220
20,490
+0.03(+4.05%)
Oct 31, 2017
0.8152
0.8300
0.7900
0.7900
27,207
-0.03(-4.24%)
Oct 30, 2017
0.8208
0.8400
0.8000
0.8250
26,184
+0.00(+0.12%)
Oct 27, 2017
0.7896
0.8400
0.7800
0.8240
32,992
+0.02(+3.01%)
Oct 26, 2017
0.8196
0.8300
0.7800
0.7999
16,860
-0.01(-1.25%)
Oct 25, 2017
0.7898
0.8200
0.7701
0.8100
29,471
+0.03(+3.45%)
Oct 24, 2017
0.8040
0.8399
0.7801
0.7830
20,796
-0.01(-0.87%)
Oct 23, 2017
0.8480
0.8500
0.7800
0.7899
23,852
-0.04(-4.83%)
Oct 20, 2017
0.8481
0.8481
0.7800
0.8300
16,512
-0.01(-1.19%)
Oct 19, 2017
0.8327
0.8500
0.8000
0.8400
11,023
+0.02(+2.44%)
Oct 18, 2017
0.8200
0.8200
0.7903
0.8200
30,966
+0.02(+2.51%)
Oct 17, 2017
0.7960
0.8200
0.7629
0.7999
104,987
-0.01(-0.63%)
Oct 16, 2017
0.7800
0.8300
0.7800
0.8050
142,024
+0.03(+3.21%)
Oct 13, 2017
0.7700
0.8000
0.7500
0.7800
30,050
+0.01(+1.30%)
Oct 12, 2017
0.7600
0.8000
0.7100
0.7700
36,604
+0.01(+1.32%)
Oct 11, 2017
0.7700
0.7899
0.7402
0.7600
30,417
-0.01(-1.30%)
Oct 10, 2017
0.7400
0.8000
0.7400
0.7700
23,652
+0.03(+4.05%)
Oct 09, 2017
0.7100
0.7600
0.7100
0.7400
18,239
-0.01(-1.33%)
Oct 06, 2017
0.7481
0.7700
0.7400
0.7500
12,656
-0.01(-1.33%)
Oct 05, 2017
0.7691
0.7800
0.7500
0.7601
10,976
+0.00(+0.01%)
Oct 04, 2017
0.7500
0.7980
0.7450
0.7600
15,573
+0.02(+2.01%)
Oct 03, 2017
0.7825
0.8000
0.7400
0.7450
38,718
-0.04(-4.79%)
Oct 02, 2017
0.7900
0.8000
0.7600
0.7825
23,767
+0.02(+2.96%)
Sep 29, 2017
0.7994
0.8000
0.7600
0.7600
29,801
-0.03(-4.05%)
Sep 28, 2017
0.7540
0.8000
0.7540
0.7921
116,968
+0.03(+4.22%)
Sep 27, 2017
0.7389
0.7700
0.7389
0.7600
36,360
+0.03(+4.10%)
Sep 26, 2017
0.7450
0.7450
0.7252
0.7301
29,272
+0.01(+1.40%)
Sep 25, 2017
0.7397
0.7700
0.7200
0.7200
26,617
-0.01(-1.37%)
Sep 22, 2017
0.7600
0.7600
0.7084
0.7300
17,551
+0.01(+1.39%)
Sep 21, 2017
0.7010
0.7500
0.7010
0.7200
33,290
+0.02(+2.71%)
Sep 20, 2017
0.7500
0.7800
0.7000
0.7010
57,877
-0.02(-2.64%)
Sep 19, 2017
0.7300
0.7381
0.6929
0.7200
16,131
+0.02(+2.13%)
Sep 18, 2017
0.7700
0.7700
0.6850
0.7050
204,966
-0.07(-8.44%)
Sep 15, 2017
0.7416
0.7900
0.6800
0.7700
470,546
+0.02(+2.67%)
Sep 14, 2017
0.7387
0.8000
0.7200
0.7500
166,632
+0.02(+2.74%)
Sep 13, 2017
0.6950
0.8400
0.6950
0.7300
233,855
+0.04(+5.80%)
Sep 12, 2017
0.6800
0.7298
0.6800
0.6900
35,231
-0.00(-0.50%)
Sep 11, 2017
0.7000
0.7200
0.6501
0.6935
74,712
-0.00(-0.36%)
Sep 08, 2017
0.7914
0.8100
0.6700
0.6960
336,824
-0.10(-13.00%)
Sep 07, 2017
0.8100
0.8200
0.7800
0.8000
97,182
-0.01(-1.23%)
Sep 06, 2017
0.8050
0.8300
0.7800
0.8100
20,774
+0.00(+0.00%)
Sep 05, 2017
0.8400
0.8820
0.8000
0.8100
64,707
-0.03(-3.57%)
Sep 01, 2017
0.8000
0.8900
0.7800
0.8400
58,651
+0.04(+5.00%)
Aug 31, 2017
0.8600
0.8699
0.7800
0.8000
144,979
-0.06(-6.98%)
Aug 30, 2017
0.9072
0.9199
0.8583
0.8600
419,704
-0.06(-6.42%)
Aug 29, 2017
0.9250
0.9299
0.8900
0.9190
39,861
+0.02(+1.87%)
Aug 28, 2017
0.9400
0.9400
0.9021
0.9021
40,962
-0.04(-4.03%)
Aug 25, 2017
0.9200
0.9500
0.9200
0.9400
28,543
+0.02(+2.16%)
Aug 24, 2017
0.9400
0.9700
0.9200
0.9201
75,973
-0.03(-2.89%)
Aug 23, 2017
0.9400
0.9550
0.9400
0.9475
38,410
-0.00(-0.26%)
Aug 22, 2017
0.9700
0.9700
0.9400
0.9500
55,065
-0.01(-1.04%)
Aug 21, 2017
0.9592
0.9900
0.9592
0.9600
21,590
+0.01(+1.05%)
Aug 18, 2017
0.9609
0.9900
0.9500
0.9500
4,142
-0.02(-2.06%)
Aug 17, 2017
0.9790
0.9900
0.9501
0.9700
14,000
+0.00(+0.01%)
Aug 16, 2017
0.9703
0.9900
0.9500
0.9699
17,148
-0.01(-1.03%)
Aug 15, 2017
0.9700
0.9900
0.9600
0.9800
32,958
-0.01(-0.51%)
Aug 14, 2017
0.9674
0.9900
0.9500
0.9850
81,650
+0.01(+0.66%)
Aug 11, 2017
0.9606
0.9800
0.9500
0.9785
36,484
+0.01(+0.88%)
Aug 10, 2017
0.9712
1.020
0.9700
0.9700
13,490
-0.02(-2.02%)
Aug 09, 2017
1.000
1.070
0.9712
0.9900
36,755
-0.02(-1.98%)
Aug 08, 2017
1.100
1.100
0.9600
1.010
353,906
-0.09(-8.18%)
Aug 07, 2017
1.080
1.100
1.060
1.100
20,178
+0.00(+0.00%)
Aug 04, 2017
1.040
1.100
1.030
1.100
34,064
+0.06(+5.90%)
Aug 03, 2017
1.020
1.040
1.020
1.039
13,988
+0.02(+1.52%)
Aug 02, 2017
1.038
1.040
1.020
1.023
36,677
+0.00(+0.30%)
Aug 01, 2017
1.000
1.030
0.9900
1.020
29,219
+0.02(+2.01%)
Jul 31, 2017
0.9850
0.9999
0.9711
0.9999
30,275
+0.01(+1.51%)
Jul 28, 2017
0.9800
0.9850
0.9700
0.9850
16,735
-0.01(-1.30%)
Jul 27, 2017
0.9709
1.000
0.9709
0.9980
23,274
+0.02(+1.84%)
Jul 26, 2017
1.000
1.000
0.9721
0.9800
5,918
+0.01(+1.03%)
Jul 25, 2017
0.9700
1.010
0.9700
0.9700
34,661
-0.02(-2.02%)
Jul 24, 2017
1.000
1.020
0.9600
0.9900
144,702
-0.04(-3.88%)
Jul 21, 2017
1.039
1.040
1.010
1.030
18,108
+0.00(+0.00%)
Jul 20, 2017
1.030
1.040
1.030
1.030
1,958
+0.00(+0.00%)
Jul 19, 2017
1.040
1.040
1.030
1.030
2,388
-0.01(-0.96%)
Jul 18, 2017
1.040
1.040
1.030
1.040
34,493
+0.02(+1.96%)
Jul 17, 2017
1.000
1.040
1.000
1.020
26,046
-0.01(-0.97%)
Jul 14, 2017
1.030
1.040
1.010
1.030
37,519
+0.01(+0.98%)
Jul 13, 2017
1.010
1.030
1.001
1.020
10,152
+0.00(+0.00%)
Jul 12, 2017
1.010
1.040
1.010
1.020
5,837
+0.00(+0.00%)
Jul 11, 2017
1.010
1.040
1.010
1.020
26,791
-0.01(-0.97%)
Jul 10, 2017
1.050
1.050
1.030
1.030
6,244
-0.02(-1.90%)
Jul 07, 2017
1.030
1.050
1.030
1.050
31,799
+0.00(+0.00%)
Jul 06, 2017
1.030
1.050
1.030
1.050
34,209
+0.02(+1.94%)
Jul 05, 2017
1.070
1.080
1.030
1.030
4,896
-0.04(-3.74%)
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.