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
Sabina G & S
(OP:
SGSVF
)
N/A
UNCHANGED
Last Price
Updated: 3:56 PM EDT, Apr 21, 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 (%)
Aug 30, 2019
1.460
1.630
1.460
1.600
344,100
+0.09(+5.77%)
Aug 29, 2019
1.630
1.660
1.497
1.513
488,089
-0.12(-7.17%)
Aug 28, 2019
1.630
1.700
1.600
1.629
577,783
+0.01(+0.59%)
Aug 27, 2019
1.650
1.700
1.606
1.620
1,216,179
-0.01(-0.37%)
Aug 26, 2019
1.611
1.725
1.600
1.626
1,645,544
+0.02(+0.99%)
Aug 23, 2019
1.450
1.640
1.400
1.610
1,240,500
+0.18(+12.59%)
Aug 22, 2019
1.300
1.500
1.299
1.430
1,444,615
+0.14(+11.10%)
Aug 21, 2019
1.297
1.310
1.260
1.287
196,286
-0.00(-0.22%)
Aug 20, 2019
1.190
1.290
1.190
1.290
139,082
+0.04(+3.61%)
Aug 19, 2019
1.260
1.280
1.220
1.245
172,296
-0.02(-1.39%)
Aug 16, 2019
1.256
1.263
1.220
1.263
71,300
+0.01(+1.01%)
Aug 15, 2019
1.250
1.290
1.236
1.250
145,398
-0.03(-2.34%)
Aug 14, 2019
1.300
1.300
1.250
1.280
244,073
-0.02(-1.54%)
Aug 13, 2019
1.330
1.330
1.230
1.300
466,598
+0.01(+0.78%)
Aug 12, 2019
1.290
1.330
1.270
1.290
121,240
+0.03(+2.38%)
Aug 09, 2019
1.280
1.310
1.258
1.260
308,100
-0.02(-1.56%)
Aug 08, 2019
1.289
1.311
1.248
1.280
126,181
-0.02(-1.54%)
Aug 07, 2019
1.276
1.320
1.242
1.300
340,638
+0.11(+9.61%)
Aug 06, 2019
1.202
1.240
1.180
1.186
108,196
-0.01(-1.17%)
Aug 05, 2019
1.090
1.280
1.090
1.200
132,384
+0.03(+2.93%)
Aug 02, 2019
1.140
1.200
1.105
1.166
22,300
+0.02(+1.37%)
Aug 01, 2019
1.065
1.159
1.065
1.150
109,133
+0.05(+4.55%)
Jul 31, 2019
1.150
1.180
1.099
1.100
116,587
-0.08(-6.76%)
Jul 30, 2019
1.220
1.220
1.171
1.180
49,150
-0.02(-1.76%)
Jul 29, 2019
1.217
1.237
1.160
1.201
102,960
-0.02(-1.57%)
Jul 26, 2019
1.201
1.226
1.200
1.220
66,700
+0.02(+1.62%)
Jul 25, 2019
1.270
1.270
1.191
1.200
62,802
-0.03(-2.40%)
Jul 24, 2019
1.190
1.240
1.188
1.230
146,293
+0.04(+3.45%)
Jul 23, 2019
1.201
1.260
1.160
1.189
167,092
-0.00(-0.08%)
Jul 22, 2019
1.140
1.190
1.121
1.190
210,180
+0.05(+4.39%)
Jul 19, 2019
1.150
1.155
1.121
1.140
82,600
+0.02(+1.79%)
Jul 18, 2019
1.080
1.150
1.080
1.120
283,531
+0.02(+1.82%)
Jul 17, 2019
1.074
1.100
1.050
1.100
88,660
+0.05(+4.66%)
Jul 16, 2019
1.090
1.090
1.040
1.051
100,714
-0.03(-2.69%)
Jul 15, 2019
1.090
1.090
1.060
1.080
48,000
+0.00(+0.00%)
Jul 12, 2019
1.080
1.090
1.060
1.080
52,800
+0.01(+1.12%)
Jul 11, 2019
1.030
1.070
1.030
1.068
85,479
-0.01(-0.55%)
Jul 10, 2019
1.040
1.080
1.040
1.074
151,464
+0.03(+2.67%)
Jul 09, 2019
1.050
1.050
1.010
1.046
81,725
-0.00(-0.38%)
Jul 08, 2019
1.040
1.050
1.020
1.050
107,668
+0.05(+5.47%)
Jul 05, 2019
1.070
1.090
0.9800
0.9955
187,400
-0.08(-7.84%)
Jul 03, 2019
1.080
1.090
1.057
1.080
62,100
-0.01(-0.72%)
Jul 02, 2019
1.040
1.088
0.9967
1.088
181,147
+0.05(+4.62%)
Jul 01, 2019
1.020
1.040
0.9500
1.040
92,074
+0.02(+1.96%)
Jun 28, 2019
1.035
1.050
1.015
1.020
60,000
-0.02(-2.04%)
Jun 27, 2019
1.037
1.049
1.020
1.041
22,018
-0.02(-1.77%)
Jun 26, 2019
1.030
1.080
1.030
1.060
93,361
+0.03(+3.35%)
Jun 25, 2019
1.100
1.100
1.019
1.026
95,181
-0.03(-2.95%)
Jun 24, 2019
1.019
1.080
0.9882
1.057
217,942
+0.07(+6.86%)
Jun 21, 2019
1.050
1.050
0.9800
0.9890
101,100
-0.01(-1.10%)
Jun 20, 2019
0.9500
1.000
0.9500
1.000
170,037
+0.10(+10.93%)
Jun 19, 2019
0.9250
0.9250
0.8940
0.9015
26,710
+0.00(+0.17%)
Jun 18, 2019
0.8614
0.9179
0.8614
0.9000
67,963
+0.05(+5.26%)
Jun 17, 2019
0.8417
0.8630
0.8416
0.8550
45,328
-0.01(-1.14%)
Jun 14, 2019
0.8894
0.8990
0.8374
0.8649
41,700
-0.03(-3.68%)
Jun 13, 2019
0.8630
0.8979
0.8401
0.8979
35,489
+0.04(+4.65%)
Jun 12, 2019
0.8504
0.8800
0.8504
0.8580
13,557
+0.00(+0.37%)
Jun 11, 2019
0.8135
0.8720
0.8135
0.8548
29,559
+0.02(+2.00%)
Jun 10, 2019
0.8638
0.8638
0.8238
0.8380
26,923
-0.03(-3.68%)
Jun 07, 2019
0.8608
0.8730
0.8534
0.8700
43,900
+0.01(+1.54%)
Jun 06, 2019
0.8634
0.8720
0.8399
0.8568
44,829
-0.01(-0.95%)
Jun 05, 2019
0.8916
0.8916
0.8516
0.8650
21,266
+0.00(+0.01%)
Jun 04, 2019
0.9140
0.9140
0.8514
0.8649
63,739
-0.04(-4.31%)
Jun 03, 2019
0.8800
0.9039
0.8800
0.9039
67,125
+0.03(+3.61%)
May 31, 2019
0.8598
0.8848
0.8515
0.8724
126,400
+0.02(+2.50%)
May 30, 2019
0.8233
0.8645
0.8233
0.8511
45,524
+0.05(+6.10%)
May 29, 2019
0.8001
0.8328
0.8000
0.8022
47,010
+0.01(+0.74%)
May 28, 2019
0.8000
0.8000
0.7810
0.7963
41,638
+0.01(+0.67%)
May 24, 2019
0.8250
0.8250
0.7900
0.7910
33,300
-0.03(-3.54%)
May 23, 2019
0.7800
0.8200
0.7517
0.8200
94,238
+0.05(+6.49%)
May 22, 2019
0.7826
0.7826
0.7632
0.7700
153,632
-0.02(-2.10%)
May 21, 2019
0.7871
0.7959
0.7775
0.7865
21,117
-0.03(-4.09%)
May 20, 2019
0.8400
0.8400
0.7780
0.8200
28,686
+0.00(+0.55%)
May 17, 2019
0.7870
0.8155
0.7870
0.8155
47,500
+0.02(+2.13%)
May 16, 2019
0.8145
0.8145
0.7772
0.7985
24,260
-0.01(-1.16%)
May 15, 2019
0.8000
0.8079
0.7825
0.8079
52,076
+0.02(+2.66%)
May 14, 2019
0.7750
0.7910
0.7750
0.7870
46,801
+0.01(+1.68%)
May 13, 2019
0.8000
0.8000
0.7700
0.7740
134,193
+0.00(+0.52%)
May 10, 2019
0.7830
0.7877
0.7700
0.7700
23,500
+0.00(+0.00%)
May 09, 2019
0.7420
0.7770
0.7420
0.7700
69,346
+0.02(+2.23%)
May 08, 2019
0.7527
0.7685
0.7527
0.7532
5,680
-0.01(-1.28%)
May 07, 2019
0.7601
0.7770
0.7601
0.7630
5,690
-0.01(-1.92%)
May 06, 2019
0.7687
0.7779
0.7519
0.7779
93,951
+0.01(+0.97%)
May 03, 2019
0.7548
0.7780
0.7548
0.7704
34,100
+0.01(+1.45%)
May 02, 2019
0.7300
0.7600
0.7300
0.7594
98,752
-0.00(-0.08%)
May 01, 2019
0.7724
0.7778
0.7547
0.7600
33,610
-0.02(-2.56%)
Apr 30, 2019
0.7700
0.7847
0.7390
0.7800
29,118
+0.02(+2.38%)
Apr 29, 2019
0.7850
0.8000
0.7534
0.7619
125,681
-0.02(-2.84%)
Apr 26, 2019
0.7500
0.8000
0.7400
0.7842
69,300
+0.02(+3.13%)
Apr 25, 2019
0.7612
0.7760
0.7400
0.7604
81,648
+0.01(+1.78%)
Apr 24, 2019
0.7605
0.7700
0.7370
0.7471
126,078
+0.00(+0.09%)
Apr 23, 2019
0.8000
0.8000
0.7464
0.7464
135,623
-0.05(-6.70%)
Apr 22, 2019
0.8080
0.8220
0.7962
0.8000
38,915
-0.00(-0.31%)
Apr 18, 2019
0.8450
0.8450
0.8010
0.8025
61,300
-0.02(-2.73%)
Apr 17, 2019
0.8550
0.8608
0.8204
0.8250
61,162
-0.02(-2.87%)
Apr 16, 2019
0.8500
0.8645
0.8410
0.8494
106,511
-0.02(-2.70%)
Apr 15, 2019
0.8781
0.8800
0.8550
0.8730
84,861
-0.01(-0.76%)
Apr 12, 2019
0.8685
0.8800
0.8650
0.8797
39,500
+0.00(+0.34%)
Apr 11, 2019
0.8780
0.9020
0.8750
0.8767
47,075
-0.01(-1.38%)
Apr 10, 2019
0.9230
0.9230
0.8810
0.8890
16,100
-0.02(-2.31%)
Apr 09, 2019
0.8790
0.9188
0.8790
0.9100
24,400
+0.03(+3.05%)
Apr 08, 2019
0.8795
0.8969
0.8610
0.8831
61,997
+0.01(+1.66%)
Apr 05, 2019
0.8877
0.8877
0.8569
0.8687
117,700
-0.02(-2.24%)
Apr 04, 2019
0.8872
0.8963
0.8611
0.8886
88,360
-0.00(-0.04%)
Apr 03, 2019
0.8920
0.8920
0.8600
0.8890
19,984
-0.00(-0.18%)
Apr 02, 2019
0.8785
0.9050
0.8633
0.8906
101,464
+0.00(+0.27%)
Apr 01, 2019
0.9165
0.9326
0.8882
0.8882
112,771
-0.04(-4.60%)
Mar 29, 2019
0.9280
0.9619
0.9280
0.9310
70,900
-0.00(-0.23%)
Mar 28, 2019
0.9720
0.9720
0.9321
0.9331
81,143
-0.06(-5.64%)
Mar 27, 2019
0.9625
0.9889
0.9625
0.9889
14,400
-0.00(-0.31%)
Mar 26, 2019
0.9700
0.9920
0.9700
0.9920
48,780
+0.01(+1.05%)
Mar 25, 2019
0.9791
0.9890
0.9669
0.9817
40,163
+0.00(+0.17%)
Mar 22, 2019
0.9660
0.9956
0.9660
0.9800
28,300
-0.01(-1.01%)
Mar 21, 2019
1.000
1.010
0.9799
0.9900
48,728
-0.02(-1.58%)
Mar 20, 2019
1.040
1.050
0.9900
1.006
60,579
-0.03(-2.65%)
Mar 19, 2019
1.000
1.060
0.9983
1.033
42,029
+0.03(+3.23%)
Mar 18, 2019
1.030
1.030
1.001
1.001
19,685
-0.02(-1.77%)
Mar 15, 2019
1.000
1.020
1.000
1.019
12,200
+0.02(+1.75%)
Mar 14, 2019
1.016
1.016
0.9850
1.002
18,960
-0.02(-1.81%)
Mar 13, 2019
1.000
1.020
1.000
1.020
55,245
+0.01(+1.05%)
Mar 12, 2019
1.000
1.009
0.9800
1.009
46,284
+0.02(+1.93%)
Mar 11, 2019
1.012
1.012
0.9825
0.9903
81,529
-0.02(-1.95%)
Mar 08, 2019
0.9739
1.010
0.9739
1.010
106,100
+0.04(+4.12%)
Mar 07, 2019
1.000
1.000
0.9500
0.9700
193,143
-0.03(-3.00%)
Mar 06, 2019
1.020
1.020
0.9993
1.000
25,090
-0.03(-2.91%)
Mar 05, 2019
1.015
1.030
1.000
1.030
60,103
+0.01(+0.98%)
Mar 04, 2019
1.075
1.075
0.9962
1.020
146,214
-0.03(-2.86%)
Mar 01, 2019
1.080
1.110
1.040
1.050
87,300
+0.00(+0.00%)
Feb 28, 2019
1.060
1.060
1.023
1.050
113,618
-0.03(-2.78%)
Feb 27, 2019
1.100
1.100
1.060
1.080
38,246
-0.02(-1.48%)
Feb 26, 2019
1.071
1.103
1.071
1.096
42,224
+0.01(+0.57%)
Feb 25, 2019
1.091
1.115
1.080
1.090
36,435
+0.00(+0.00%)
Feb 22, 2019
1.090
1.100
1.089
1.090
49,200
+0.01(+0.93%)
Feb 21, 2019
1.120
1.120
1.070
1.080
225,610
-0.03(-2.70%)
Feb 20, 2019
1.140
1.140
1.100
1.110
110,935
-0.01(-0.89%)
Feb 19, 2019
1.080
1.138
1.060
1.120
111,331
+0.07(+6.67%)
Feb 15, 2019
1.050
1.052
1.040
1.050
28,600
+0.01(+0.96%)
Feb 14, 2019
1.030
1.050
1.020
1.040
17,600
+0.01(+0.58%)
Feb 13, 2019
1.040
1.050
1.034
1.034
100,799
+0.01(+1.07%)
Feb 12, 2019
1.060
1.060
1.020
1.023
24,215
-0.02(-1.63%)
Feb 11, 2019
1.000
1.040
1.000
1.040
32,925
+0.02(+1.96%)
Feb 08, 2019
1.020
1.040
1.020
1.020
20,200
+0.00(+0.00%)
Feb 07, 2019
1.020
1.040
1.010
1.020
42,250
-0.00(-0.05%)
Feb 06, 2019
1.005
1.040
1.004
1.020
21,303
+0.00(+0.05%)
Feb 05, 2019
1.010
1.040
1.010
1.020
80,326
-0.01(-0.78%)
Feb 04, 2019
1.020
1.050
1.020
1.028
24,950
-0.01(-1.13%)
Feb 01, 2019
1.030
1.070
1.030
1.040
649,900
+0.01(+0.95%)
Jan 31, 2019
1.035
1.040
1.020
1.030
635,169
-0.02(-1.90%)
Jan 30, 2019
1.060
1.060
1.019
1.050
213,053
-0.00(-0.47%)
Jan 29, 2019
1.010
1.065
1.010
1.055
106,935
+0.02(+2.43%)
Jan 28, 2019
1.007
1.030
0.9944
1.030
89,825
+0.01(+0.98%)
Jan 25, 2019
0.9713
1.020
0.9713
1.020
85,700
+0.06(+6.36%)
Jan 24, 2019
0.9590
0.9680
0.9367
0.9590
65,557
-0.01(-0.54%)
Jan 23, 2019
1.000
1.000
0.9508
0.9642
67,167
-0.03(-3.29%)
Jan 22, 2019
1.000
1.000
0.9600
0.9970
83,959
+0.01(+0.50%)
Jan 18, 2019
1.010
1.011
0.9836
0.9920
39,100
-0.02(-1.78%)
Jan 17, 2019
1.010
1.029
0.9799
1.010
42,766
+0.00(+0.00%)
Jan 16, 2019
1.060
1.060
1.007
1.010
118,259
-0.00(-0.27%)
Jan 15, 2019
1.058
1.058
0.9800
1.013
133,315
-0.01(-1.25%)
Jan 14, 2019
1.020
1.040
0.9984
1.026
77,689
+0.03(+2.55%)
Jan 11, 2019
0.9676
1.020
0.9676
1.000
313,700
+0.05(+5.27%)
Jan 10, 2019
0.9905
1.000
0.9391
0.9499
74,841
-0.04(-3.97%)
Jan 09, 2019
0.9600
1.003
0.9473
0.9892
99,035
+0.06(+6.84%)
Jan 08, 2019
0.8550
0.9349
0.8550
0.9259
47,607
+0.01(+0.77%)
Jan 07, 2019
0.9849
1.002
0.9179
0.9188
118,840
-0.03(-2.67%)
Jan 04, 2019
0.9250
0.9665
0.9200
0.9440
122,900
+0.01(+1.25%)
Jan 03, 2019
0.9247
0.9397
0.9200
0.9323
120,432
+0.02(+1.66%)
Jan 02, 2019
0.9400
0.9557
0.9070
0.9171
118,112
+0.02(+2.13%)
Dec 31, 2018
0.9090
0.9200
0.8869
0.8980
108,000
+0.01(+0.90%)
Dec 28, 2018
0.8550
0.8993
0.8550
0.8900
147,300
+0.01(+1.29%)
Dec 27, 2018
0.8550
0.9099
0.8550
0.8787
118,417
-0.04(-4.49%)
Dec 26, 2018
0.9150
0.9400
0.9150
0.9200
68,330
+0.03(+3.37%)
Dec 24, 2018
0.8550
0.9030
0.8550
0.8900
212,200
+0.00(+0.35%)
Dec 21, 2018
0.8900
0.9035
0.8728
0.8869
96,300
-0.02(-2.38%)
Dec 20, 2018
0.9460
0.9460
0.9084
0.9085
115,145
+0.01(+0.94%)
Dec 19, 2018
0.8806
0.9416
0.8806
0.9000
235,181
-0.04(-4.26%)
Dec 18, 2018
0.9366
0.9520
0.9265
0.9400
104,958
+0.01(+0.59%)
Dec 17, 2018
0.9160
0.9384
0.9100
0.9345
189,607
+0.02(+2.58%)
Dec 14, 2018
0.9111
0.9359
0.9027
0.9110
58,500
-0.00(-0.35%)
Dec 13, 2018
0.9005
0.9505
0.9005
0.9142
92,996
-0.02(-1.96%)
Dec 12, 2018
0.9300
0.9609
0.8941
0.9325
226,925
-0.09(-9.14%)
Dec 11, 2018
1.050
1.050
1.012
1.026
66,775
-0.01(-1.32%)
Dec 10, 2018
1.020
1.080
1.020
1.040
82,407
+0.01(+0.97%)
Dec 07, 2018
1.020
1.040
1.010
1.030
162,000
+0.03(+2.99%)
Dec 06, 2018
1.005
1.030
0.9972
1.000
60,298
-0.03(-2.90%)
Dec 04, 2018
1.050
1.060
1.020
1.030
57,000
-0.01(-0.98%)
Dec 03, 2018
1.052
1.060
1.040
1.040
23,905
+0.00(+0.02%)
Nov 30, 2018
1.056
1.060
1.020
1.040
23,300
-0.02(-1.88%)
Nov 29, 2018
1.030
1.060
1.030
1.060
27,140
+0.03(+2.85%)
Nov 28, 2018
1.010
1.059
1.010
1.030
15,478
+0.02(+2.03%)
Nov 27, 2018
1.030
1.039
1.010
1.010
33,120
-0.01(-0.98%)
Nov 26, 2018
1.073
1.073
1.020
1.020
31,993
-0.06(-5.54%)
Nov 23, 2018
1.098
1.098
1.071
1.080
15,300
-0.03(-2.55%)
Nov 21, 2018
1.108
1.108
1.108
0
+0.05(+4.53%)
Nov 20, 2018
1.080
1.080
1.040
1.060
39,781
-0.02(-1.93%)
Nov 19, 2018
1.050
1.130
1.050
1.081
58,555
+0.03(+2.94%)
Nov 16, 2018
1.040
1.070
1.030
1.050
106,000
+0.01(+0.96%)
Nov 15, 2018
1.040
1.060
1.030
1.040
72,000
-0.01(-0.95%)
Nov 14, 2018
1.000
1.050
1.000
1.050
61,111
+0.04(+3.84%)
Nov 13, 2018
1.000
1.040
1.000
1.011
22,227
+0.00(+0.12%)
Nov 12, 2018
1.020
1.050
0.9823
1.010
91,302
-0.01(-0.99%)
Nov 09, 2018
1.062
1.070
1.020
1.020
48,600
-0.05(-4.66%)
Nov 08, 2018
1.080
1.090
1.064
1.070
15,462
-0.02(-1.83%)
Nov 07, 2018
1.083
1.110
1.070
1.090
30,115
-0.01(-0.91%)
Nov 06, 2018
1.100
1.150
1.080
1.100
132,287
-0.01(-0.52%)
Nov 05, 2018
1.130
1.140
1.070
1.106
115,668
-0.02(-2.14%)
Nov 02, 2018
1.125
1.150
1.100
1.130
41,200
+0.01(+0.89%)
Nov 01, 2018
1.140
1.150
1.110
1.120
31,000
+0.06(+5.66%)
Oct 31, 2018
1.045
1.100
1.045
1.060
41,830
-0.01(-0.75%)
Oct 30, 2018
1.060
1.077
1.060
1.068
27,292
+0.01(+0.75%)
Oct 29, 2018
1.058
1.080
1.040
1.060
33,841
-0.01(-1.07%)
Oct 26, 2018
1.069
1.090
1.060
1.071
29,900
+0.00(+0.14%)
Oct 25, 2018
1.105
1.109
1.060
1.070
115,609
-0.02(-1.83%)
Oct 24, 2018
1.140
1.150
1.090
1.090
36,745
-0.06(-5.05%)
Oct 23, 2018
1.170
1.180
1.140
1.148
44,009
+0.02(+1.59%)
Oct 22, 2018
1.100
1.150
1.090
1.130
164,412
+0.05(+4.44%)
Oct 19, 2018
1.070
1.100
1.068
1.082
47,400
+0.01(+1.12%)
Oct 18, 2018
1.060
1.090
1.050
1.070
38,639
+0.01(+0.94%)
Oct 17, 2018
1.010
1.060
1.010
1.060
47,452
+0.01(+0.95%)
Oct 16, 2018
1.080
1.080
0.9915
1.050
39,293
+0.02(+1.50%)
Oct 15, 2018
1.020
1.090
1.020
1.034
135,897
+0.01(+1.22%)
Oct 12, 2018
1.072
1.072
1.011
1.022
70,300
-0.05(-4.49%)
Oct 11, 2018
0.9500
1.080
0.9400
1.070
151,072
+0.14(+14.86%)
Oct 10, 2018
0.8876
0.9490
0.8876
0.9316
46,095
+0.04(+4.44%)
Oct 09, 2018
0.9391
0.9396
0.8800
0.8920
145,004
-0.06(-6.12%)
Oct 08, 2018
0.9300
1.000
0.9020
0.9501
56,574
+0.01(+1.24%)
Oct 05, 2018
0.9433
0.9474
0.9279
0.9385
14,200
+0.01(+0.91%)
Oct 04, 2018
0.9685
1.000
0.9000
0.9300
119,917
-0.04(-3.93%)
Oct 03, 2018
0.9940
0.9977
0.9625
0.9680
134,490
-0.02(-1.76%)
Oct 02, 2018
0.9500
1.000
0.9479
0.9853
80,440
+0.04(+4.22%)
Oct 01, 2018
0.9160
0.9538
0.9160
0.9454
40,175
+0.02(+2.11%)
Sep 28, 2018
0.9324
0.9404
0.9259
0.9259
5,000
-0.01(-1.50%)
Sep 27, 2018
0.9200
0.9422
0.9200
0.9400
28,850
-0.01(-0.68%)
Sep 26, 2018
0.9714
0.9722
0.9385
0.9464
31,524
-0.02(-1.91%)
Sep 25, 2018
0.9425
0.9925
0.9425
0.9648
52,611
+0.03(+3.15%)
Sep 24, 2018
0.9450
0.9598
0.9211
0.9353
61,226
-0.01(-1.23%)
Sep 21, 2018
0.9275
0.9556
0.9205
0.9469
56,700
+0.01(+1.52%)
Sep 20, 2018
0.9691
0.9799
0.9251
0.9327
64,724
-0.02(-1.82%)
Sep 19, 2018
0.9702
0.9900
0.9500
0.9500
152,503
-0.01(-1.51%)
Sep 18, 2018
0.9500
0.9786
0.9500
0.9646
54,330
-0.03(-2.92%)
Sep 17, 2018
0.9600
1.020
0.9600
0.9936
89,217
+0.00(+0.01%)
Sep 14, 2018
0.9868
0.9935
0.9800
0.9935
13,200
+0.02(+1.90%)
Sep 13, 2018
1.010
1.020
0.9676
0.9750
24,706
-0.04(-3.47%)
Sep 12, 2018
0.9874
1.010
0.9668
1.010
134,190
+0.02(+1.94%)
Sep 11, 2018
0.9980
0.9980
0.9554
0.9908
66,859
-0.01(-0.73%)
Sep 10, 2018
1.007
1.030
0.9981
0.9981
48,595
+0.00(+0.02%)
Sep 07, 2018
1.020
1.040
0.9864
0.9979
33,500
-0.02(-2.17%)
Sep 06, 2018
1.026
1.030
1.020
1.020
93,887
-0.02(-1.92%)
Sep 05, 2018
1.030
1.040
1.013
1.040
94,789
+0.02(+1.82%)
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.