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
American Lithium Minerals Inc
(OP:
AMLM
)
0.0281
+0.0013 (+4.85%)
Streaming Delayed Price
Updated: 2:59 PM EDT, Jun 3, 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 (%)
Aug 31, 2015
0.0161
0.0229
0.0161
0.0191
21,500
-0.00(-4.50%)
Aug 28, 2015
0.0218
0.0218
0.0200
0.0200
48,940
-0.00(-8.00%)
Aug 27, 2015
0.0181
0.0228
0.0161
0.0217
192,542
-0.00(-5.48%)
Aug 26, 2015
0.0247
0.0247
0.0230
0.0230
111,700
-0.01(-23.33%)
Aug 25, 2015
0.0400
0.0490
0.0231
0.0300
12,199
+0.00(+0.00%)
Aug 24, 2015
0.0200
0.0300
0.0200
0.0300
157,019
+0.01(+49.25%)
Aug 21, 2015
0.0200
0.0218
0.0200
0.0201
16,250
+0.00(+0.50%)
Aug 20, 2015
0.0200
0.0200
0.0200
0.0200
105,400
+0.00(+0.00%)
Aug 18, 2015
0.0200
0.0200
0.0200
0
-0.01(-31.03%)
Aug 17, 2015
0.0200
0.0299
0.0200
0.0290
46,665
+0.00(+16.00%)
Aug 14, 2015
0.0184
0.0250
0.0184
0.0250
5,985
+0.01(+32.28%)
Aug 13, 2015
0.0300
0.0300
0.0189
0.0189
2,100
+0.00(+2.16%)
Aug 12, 2015
0.0184
0.0299
0.0184
0.0185
8,400
+0.00(+0.54%)
Aug 11, 2015
0.0350
0.0350
0.0183
0.0184
105,664
-0.01(-24.28%)
Aug 10, 2015
0.0265
0.0265
0.0243
0.0243
11,980
-0.00(-6.90%)
Aug 07, 2015
0.0261
0.0261
0.0261
0.0261
315
+0.00(+0.00%)
Aug 06, 2015
0.0261
0.0279
0.0261
0.0261
2,800
-0.00(-15.81%)
Aug 04, 2015
0.0310
0.0310
0.0310
0
+0.00(+0.32%)
Aug 03, 2015
0.0242
0.0319
0.0242
0.0309
3,215
+0.01(+27.16%)
Jul 31, 2015
0.0243
0.0243
0.0243
0.0243
1,220
-0.01(-23.82%)
Jul 30, 2015
0.0320
0.0320
0.0242
0.0319
4,200
+0.00(+0.00%)
Jul 29, 2015
0.0266
0.0319
0.0266
0.0319
10,100
+0.00(+10.00%)
Jul 28, 2015
0.0290
0.0290
0.0290
0.0290
200
+0.00(+19.83%)
Jul 27, 2015
0.0242
0.0242
0.0242
0.0242
121
+0.00(+0.00%)
Jul 23, 2015
0.0242
0.0242
0.0242
0
+0.00(+0.00%)
Jul 22, 2015
0.0299
0.0299
0.0242
0.0242
6,000
-0.00(-0.41%)
Jul 21, 2015
0.0242
0.0243
0.0242
0.0243
41,000
+0.00(+0.41%)
Jul 20, 2015
0.0242
0.0300
0.0242
0.0242
52,000
-0.01(-19.33%)
Jul 17, 2015
0.0300
0.0300
0.0300
0.0300
3,000
+0.01(+33.93%)
Jul 16, 2015
0.0250
0.0250
0.0223
0.0224
10,220
-0.00(-16.73%)
Jul 15, 2015
0.0250
0.0320
0.0240
0.0269
178,249
+0.00(+7.60%)
Jul 14, 2015
0.0240
0.0260
0.0240
0.0250
71,400
-0.00(-13.79%)
Jul 13, 2015
0.0349
0.0349
0.0250
0.0290
7,500
+0.00(+16.00%)
Jul 10, 2015
0.0250
0.0290
0.0250
0.0250
4,900
-0.00(-6.02%)
Jul 09, 2015
0.0250
0.0266
0.0250
0.0266
12,700
+0.00(+5.98%)
Jul 08, 2015
0.0349
0.0349
0.0222
0.0251
76,332
-0.00(-4.56%)
Jul 07, 2015
0.0263
0.0263
0.0263
0.0263
34,800
-0.00(-0.75%)
Jul 06, 2015
0.0265
0.0270
0.0265
0.0265
75,600
+0.00(+0.00%)
Jul 02, 2015
0.0265
0.0265
0.0265
0
-0.01(-24.07%)
Jul 01, 2015
0.0349
0.0349
0.0349
0.0349
4,999
+0.01(+31.70%)
Jun 30, 2015
0.0265
0.0265
0.0265
0.0265
5,900
+0.00(+0.00%)
Jun 29, 2015
0.0266
0.0266
0.0265
0.0265
12,400
-0.01(-20.32%)
Jun 26, 2015
0.0352
0.0352
0.0333
0.0333
2,000
-0.00(-2.18%)
Jun 25, 2015
0.0265
0.0349
0.0265
0.0340
43,000
+0.01(+27.82%)
Jun 24, 2015
0.0350
0.0350
0.0266
0.0266
2,100
-0.00(-14.19%)
Jun 23, 2015
0.0310
0.0310
0.0310
0.0310
6,500
+0.00(+0.00%)
Jun 22, 2015
0.0261
0.0310
0.0261
0.0310
10,968
+0.00(+18.77%)
Jun 19, 2015
0.0261
0.0301
0.0261
0.0261
24,594
-0.00(-3.58%)
Jun 17, 2015
0.0271
0.0271
0.0271
0
-0.00(-9.77%)
Jun 16, 2015
0.0261
0.0300
0.0261
0.0300
16,000
+0.00(+0.00%)
Jun 15, 2015
0.0283
0.0310
0.0283
0.0300
2,658
+0.00(+5.41%)
Jun 12, 2015
0.0260
0.0300
0.0250
0.0285
135,307
-0.00(-3.88%)
Jun 11, 2015
0.0300
0.0300
0.0296
0.0296
200
-0.00(-4.48%)
Jun 10, 2015
0.0222
0.0310
0.0222
0.0310
17,882
+0.00(+5.37%)
Jun 09, 2015
0.0310
0.0310
0.0251
0.0294
13,950
+0.00(+14.92%)
Jun 05, 2015
0.0256
0.0256
0.0256
0
-0.00(-14.67%)
Jun 04, 2015
0.0228
0.0305
0.0228
0.0300
46,272
+0.00(+7.14%)
Jun 03, 2015
0.0281
0.0300
0.0280
0.0280
20,991
-0.00(-8.20%)
Jun 02, 2015
0.0255
0.0305
0.0255
0.0305
3,000
+0.00(+15.97%)
Jun 01, 2015
0.0222
0.0263
0.0222
0.0263
3,890
-0.00(-12.33%)
May 29, 2015
0.0270
0.0305
0.0251
0.0300
44,900
+0.00(+10.70%)
May 28, 2015
0.0250
0.0305
0.0250
0.0271
119,063
+0.00(+8.40%)
May 26, 2015
0.0250
0.0250
0.0250
0
-0.00(-1.96%)
May 20, 2015
0.0255
0.0255
0.0255
0
-0.00(-2.30%)
May 18, 2015
0.0261
0.0261
0.0261
100
+0.00(+0.00%)
May 15, 2015
0.0290
0.0290
0.0251
0.0261
51,500
-0.00(-10.00%)
May 14, 2015
0.0226
0.0290
0.0226
0.0290
66,200
+0.00(+7.41%)
May 13, 2015
0.0226
0.0270
0.0226
0.0270
40,500
+0.00(+1.89%)
May 12, 2015
0.0260
0.0265
0.0222
0.0265
57,157
+0.00(+6.00%)
May 11, 2015
0.0250
0.0250
0.0250
0.0250
22,596
+0.00(+0.00%)
May 08, 2015
0.0249
0.0250
0.0244
0.0250
95,499
+0.00(+12.61%)
May 07, 2015
0.0222
0.0222
0.0222
0.0222
3,000
+0.00(+0.00%)
May 06, 2015
0.0222
0.0222
0.0222
0.0222
350
+0.00(+0.00%)
May 05, 2015
0.0222
0.0222
0.0222
0.0222
1,054
+0.00(+0.00%)
May 04, 2015
0.0249
0.0249
0.0222
0.0222
10,000
+0.00(+0.00%)
May 01, 2015
0.0250
0.0250
0.0222
0.0222
13,800
+0.00(+0.00%)
Apr 30, 2015
0.0265
0.0265
0.0222
0.0222
15,775
-0.00(-16.23%)
Apr 29, 2015
0.0226
0.0265
0.0226
0.0265
15,640
+0.00(+19.37%)
Apr 28, 2015
0.0340
0.0340
0.0222
0.0222
3,178
+0.00(+0.00%)
Apr 27, 2015
0.0290
0.0290
0.0222
0.0222
14,918
-0.00(-17.16%)
Apr 24, 2015
0.0268
0.0268
0.0268
0.0268
4,999
-0.00(-5.03%)
Apr 22, 2015
0.0282
0.0282
0.0282
0
+0.00(+6.89%)
Apr 21, 2015
0.0231
0.0264
0.0220
0.0264
71,000
+0.00(+14.29%)
Apr 20, 2015
0.0250
0.0250
0.0231
0.0231
53,115
-0.00(-10.33%)
Apr 17, 2015
0.0250
0.0258
0.0250
0.0258
8,000
-0.00(-0.92%)
Apr 16, 2015
0.0250
0.0260
0.0250
0.0260
10,800
-0.00(-9.72%)
Apr 15, 2015
0.0231
0.0288
0.0231
0.0288
41,000
-0.00(-6.80%)
Apr 14, 2015
0.0300
0.0309
0.0158
0.0309
8,678
+0.01(+38.26%)
Apr 13, 2015
0.0223
0.0223
0.0223
0.0223
5,000
+0.00(+1.13%)
Apr 10, 2015
0.0309
0.0309
0.0221
0.0221
20,150
-0.01(-28.94%)
Apr 09, 2015
0.0311
0.0311
0.0311
0.0311
1,200
+0.01(+29.58%)
Apr 08, 2015
0.0221
0.0264
0.0221
0.0240
30,000
-0.01(-17.24%)
Apr 07, 2015
0.0290
0.0290
0.0290
0.0290
13,861
+0.00(+0.00%)
Apr 06, 2015
0.0303
0.0330
0.0290
0.0290
65,969
+0.00(+1.75%)
Apr 02, 2015
0.0285
0.0285
0.0285
0
-0.00(-2.40%)
Mar 31, 2015
0.0292
0.0292
0.0292
0
-0.01(-16.57%)
Mar 30, 2015
0.0200
0.0350
0.0200
0.0350
348,862
+0.01(+16.67%)
Mar 27, 2015
0.0225
0.0310
0.0163
0.0300
576,030
+0.00(+20.00%)
Mar 24, 2015
0.0250
0.0250
0.0250
0
+0.00(+13.64%)
Mar 23, 2015
0.0220
0.0220
0.0220
0.0220
2,650
+0.00(+0.00%)
Mar 20, 2015
0.0220
0.0225
0.0220
0.0220
1,600
+0.00(+0.00%)
Mar 19, 2015
0.0225
0.0269
0.0220
0.0220
32,500
-0.00(-2.22%)
Mar 18, 2015
0.0225
0.0225
0.0225
0.0225
26,208
+0.00(+0.00%)
Mar 17, 2015
0.0225
0.0230
0.0220
0.0225
47,420
+0.00(+0.00%)
Mar 16, 2015
0.0225
0.0282
0.0225
0.0225
13,000
-0.00(-0.44%)
Mar 13, 2015
0.0213
0.0237
0.0213
0.0226
36,066
-0.00(-3.17%)
Mar 12, 2015
0.0221
0.0283
0.0220
0.0233
85,359
-0.00(-13.75%)
Mar 11, 2015
0.0286
0.0286
0.0221
0.0271
43,800
-0.00(-9.80%)
Mar 10, 2015
0.0300
0.0300
0.0300
0.0300
450
+0.00(+15.38%)
Mar 09, 2015
0.0290
0.0290
0.0260
0.0260
3,453
+0.00(+12.55%)
Mar 06, 2015
0.0206
0.0251
0.0206
0.0231
83,100
-0.00(-14.44%)
Mar 05, 2015
0.0251
0.0270
0.0251
0.0270
20,442
+0.00(+8.00%)
Mar 04, 2015
0.0248
0.0300
0.0248
0.0250
64,826
+0.00(+8.23%)
Mar 03, 2015
0.0300
0.0300
0.0221
0.0231
2,800
-0.00(-7.23%)
Mar 02, 2015
0.0230
0.0249
0.0230
0.0249
13,849
-0.00(-0.80%)
Feb 27, 2015
0.0251
0.0251
0.0251
0.0251
1,000
+0.00(+14.09%)
Feb 26, 2015
0.0300
0.0300
0.0213
0.0220
27,857
-0.01(-26.67%)
Feb 25, 2015
0.0300
0.0300
0.0300
0.0300
75,100
+0.00(+7.14%)
Feb 24, 2015
0.0280
0.0280
0.0246
0.0280
131,398
+0.00(+0.00%)
Feb 23, 2015
0.0280
0.0280
0.0222
0.0280
85,673
+0.00(+0.00%)
Feb 20, 2015
0.0213
0.0280
0.0213
0.0280
219,500
+0.01(+31.46%)
Feb 19, 2015
0.0269
0.0269
0.0213
0.0213
59,600
-0.01(-26.55%)
Feb 18, 2015
0.0253
0.0300
0.0252
0.0290
17,166
+0.00(+5.84%)
Feb 17, 2015
0.0245
0.0290
0.0200
0.0274
131,295
-0.00(-8.36%)
Feb 13, 2015
0.0299
0.0299
0.0299
0
+0.00(+15.44%)
Feb 12, 2015
0.0251
0.0259
0.0251
0.0259
20,046
+0.00(+8.37%)
Feb 11, 2015
0.0234
0.0239
0.0234
0.0239
35,018
+0.00(+0.00%)
Feb 10, 2015
0.0270
0.0270
0.0210
0.0239
190,170
-0.00(-11.48%)
Feb 09, 2015
0.0271
0.0284
0.0270
0.0270
60,900
-0.00(-6.90%)
Feb 06, 2015
0.0318
0.0318
0.0290
0.0290
3,534
+0.00(+3.57%)
Feb 05, 2015
0.0240
0.0300
0.0240
0.0280
46,500
+0.00(+8.95%)
Feb 03, 2015
0.0257
0.0257
0.0257
0
+0.00(+7.08%)
Feb 02, 2015
0.0287
0.0287
0.0240
0.0240
6,839
+0.00(+0.00%)
Jan 30, 2015
0.0240
0.0241
0.0240
0.0240
14,000
+0.00(+0.00%)
Jan 29, 2015
0.0240
0.0240
0.0240
0.0240
100
-0.01(-19.73%)
Jan 28, 2015
0.0240
0.0337
0.0240
0.0299
5,749
+0.01(+20.08%)
Jan 26, 2015
0.0249
0.0249
0.0249
0
-0.00(-0.40%)
Jan 23, 2015
0.0250
0.0250
0.0250
0.0250
3,200
+0.00(+13.64%)
Jan 22, 2015
0.0220
0.0221
0.0220
0.0220
15,354
+0.00(+0.00%)
Jan 21, 2015
0.0223
0.0243
0.0220
0.0220
86,539
-0.00(-9.47%)
Jan 20, 2015
0.0236
0.0243
0.0236
0.0243
18,000
-0.01(-23.82%)
Jan 16, 2015
0.0319
0.0319
0.0319
0
+0.01(+41.15%)
Jan 15, 2015
0.0230
0.0369
0.0224
0.0226
14,576
-0.00(-2.16%)
Jan 14, 2015
0.0300
0.0300
0.0231
0.0231
19,000
+0.00(+3.12%)
Jan 13, 2015
0.0224
0
-0.02(-43.86%)
Jan 12, 2015
0.0203
0.0399
0.0203
0.0399
1,100
+0.02(+81.36%)
Jan 09, 2015
0.0203
0.0499
0.0203
0.0220
66,920
+0.00(+3.77%)
Jan 08, 2015
0.0213
0.0213
0.0212
0.0212
4,799
-0.00(-4.93%)
Jan 07, 2015
0.0223
0.0223
0.0223
0.0223
6,545
+0.00(+0.90%)
Jan 06, 2015
0.0200
0.0221
0.0200
0.0221
19,150
-0.00(-15.00%)
Jan 05, 2015
0.0269
0.0269
0.0215
0.0260
46,751
-0.00(-10.34%)
Jan 02, 2015
0.0339
0.0339
0.0267
0.0290
47,250
+0.01(+38.10%)
Dec 31, 2014
0.0210
0.0210
0.0210
0
+0.00(+2.94%)
Dec 30, 2014
0.0200
0.0210
0.0199
0.0204
305,189
+0.00(+0.49%)
Dec 29, 2014
0.0319
0.0319
0.0202
0.0203
110,516
-0.01(-36.16%)
Dec 26, 2014
0.0245
0.0318
0.0245
0.0318
3,500
-0.00(-0.31%)
Dec 24, 2014
0.0319
0.0319
0.0319
0
+0.00(+13.93%)
Dec 23, 2014
0.0201
0.0280
0.0201
0.0280
36,850
+0.01(+33.33%)
Dec 22, 2014
0.0200
0.0220
0.0200
0.0210
37,300
-0.01(-29.77%)
Dec 19, 2014
0.0228
0.0300
0.0201
0.0299
34,000
+0.01(+27.23%)
Dec 18, 2014
0.0236
0.0237
0.0235
0.0235
15,520
-0.00(-16.96%)
Dec 17, 2014
0.0180
0.0336
0.0163
0.0283
174,786
+0.00(+15.04%)
Dec 16, 2014
0.0246
0.0246
94,282
+0.00(+2.50%)
Dec 15, 2014
0.0185
0.0240
0.0185
0.0240
1,640
+0.00(+0.00%)
Dec 12, 2014
0.0207
0.0241
0.0201
0.0240
6,445
-0.00(-0.41%)
Dec 11, 2014
0.0180
0.0241
0.0180
0.0241
122,125
+0.00(+20.50%)
Dec 10, 2014
0.0249
0.0250
0.0200
0.0200
136,566
-0.01(-20.00%)
Dec 09, 2014
0.0249
0.0250
0.0231
0.0250
72,733
-0.00(-3.10%)
Dec 08, 2014
0.0310
0.0318
0.0211
0.0258
400,424
-0.01(-19.63%)
Dec 05, 2014
0.0364
0.0364
0.0320
0.0321
55,035
-0.00(-1.23%)
Dec 04, 2014
0.0350
0.0370
0.0321
0.0325
129,102
-0.00(-7.14%)
Dec 03, 2014
0.0350
0.0350
0.0350
0.0350
20,088
+0.00(+0.00%)
Dec 02, 2014
0.0331
0.0380
0.0331
0.0350
18,628
-0.00(-5.41%)
Dec 01, 2014
0.0380
0.0380
0.0340
0.0370
156,235
+0.00(+5.41%)
Nov 28, 2014
0.0351
0.0359
0.0351
0.0351
19,700
-0.00(-10.00%)
Nov 26, 2014
0.0390
0.0390
0.0390
0
+0.00(+0.00%)
Nov 25, 2014
0.0350
0.0390
0.0350
0.0390
9,861
+0.00(+11.43%)
Nov 24, 2014
0.0353
0.0399
0.0340
0.0350
231,180
-0.00(-11.39%)
Nov 21, 2014
0.0395
0.0395
0.0395
0.0395
3,000
+0.00(+11.58%)
Nov 20, 2014
0.0354
0.0354
0.0354
0.0354
1,800
+0.00(+0.00%)
Nov 19, 2014
0.0351
0.0412
0.0350
0.0354
107,645
-0.00(-11.28%)
Nov 18, 2014
0.0356
0.0399
0.0356
0.0399
42,788
+0.00(+14.00%)
Nov 17, 2014
0.0352
0.0352
0.0350
0
-0.00(-0.57%)
Nov 14, 2014
0.0352
0.0352
0.0352
0
+0.00(+1.73%)
Nov 13, 2014
0.0378
0.0412
0.0346
0.0346
116,400
-0.01(-16.02%)
Nov 12, 2014
0.0368
0.0412
0.0367
0.0412
52,500
+0.01(+14.44%)
Nov 11, 2014
0.0360
0.0393
0.0360
0.0360
31,750
-0.00(-8.63%)
Nov 10, 2014
0.0340
0.0394
0.0320
0.0394
12,200
+0.00(+12.57%)
Nov 07, 2014
0.0320
0.0350
0.0320
0.0350
2,900
-0.00(-3.05%)
Nov 06, 2014
0.0399
0.0399
0.0361
0.0361
6,999
+0.00(+6.18%)
Nov 05, 2014
0.0321
0.0374
0.0321
0.0340
61,140
-0.01(-13.92%)
Nov 04, 2014
0.0349
0.0399
0.0300
0.0395
45,736
+0.00(+0.00%)
Nov 03, 2014
0.0368
0.0395
0.0368
0.0395
33,700
+0.00(+7.34%)
Oct 31, 2014
0.0369
0.0369
0.0368
0.0368
13,290
-0.00(-8.00%)
Oct 30, 2014
0.0400
0.0400
0.0400
0.0400
300
+0.00(+5.26%)
Oct 28, 2014
0.0380
0.0380
0.0380
0
-0.00(-0.26%)
Oct 27, 2014
0.0380
0.0400
0.0368
0.0381
67,761
-0.00(-4.75%)
Oct 24, 2014
0.0385
0.0401
0.0380
0.0400
350,850
-0.00(-2.44%)
Oct 23, 2014
0.0380
0.0410
0.0380
0.0410
10,205
+0.00(+0.24%)
Oct 22, 2014
0.0380
0.0409
0.0380
0.0409
5,463
+0.00(+0.00%)
Oct 21, 2014
0.0413
0.0413
0.0380
0.0409
259,688
-0.00(-9.11%)
Oct 20, 2014
0.0411
0.0450
0.0411
0.0450
34,122
+0.00(+3.69%)
Oct 17, 2014
0.0480
0.0480
0.0410
0.0434
44,738
+0.00(+5.85%)
Oct 16, 2014
0.0410
0.0410
0.0410
0.0410
7,500
-0.01(-13.68%)
Oct 15, 2014
0.0401
0.0475
0.0401
0.0475
54,387
+0.00(+5.56%)
Oct 14, 2014
0.0340
0.0469
0.0340
0.0450
77,626
-0.00(-3.85%)
Oct 13, 2014
0.0470
0.0470
0.0300
0.0468
31,760
+0.00(+1.74%)
Oct 10, 2014
0.0460
0.0460
0.0392
0.0460
36,698
+0.00(+0.00%)
Oct 09, 2014
0.0381
0.0460
0.0381
0.0460
24,000
+0.01(+19.79%)
Oct 08, 2014
0.0424
0.0473
0.0384
0.0384
126,338
-0.01(-19.83%)
Oct 07, 2014
0.0480
0.0480
0.0478
0.0479
19,125
+0.00(+0.00%)
Oct 06, 2014
0.0423
0.0498
0.0423
0.0479
53,668
-0.00(-0.21%)
Oct 03, 2014
0.0407
0.0500
0.0407
0.0480
47,126
+0.01(+19.11%)
Oct 02, 2014
0.0480
0.0490
0.0402
0.0403
57,649
-0.01(-19.40%)
Oct 01, 2014
0.0500
0.0500
0.0390
0.0500
33,649
+0.01(+17.37%)
Sep 30, 2014
0.0400
0.0426
0.0381
0.0426
134,693
+0.00(+0.24%)
Sep 29, 2014
0.0425
0.0425
0.0381
0.0425
20,554
+0.00(+0.00%)
Sep 26, 2014
0.0416
0.0425
0.0410
0.0425
43,120
-0.00(-0.93%)
Sep 25, 2014
0.0435
0.0469
0.0400
0.0429
108,843
-0.01(-12.09%)
Sep 24, 2014
0.0429
0.0495
0.0427
0.0488
47,719
-0.00(-1.41%)
Sep 23, 2014
0.0450
0.0500
0.0420
0.0495
65,205
-0.00(-1.00%)
Sep 22, 2014
0.0410
0.0500
0.0410
0.0500
73,600
+0.01(+19.05%)
Sep 19, 2014
0.0410
0.0439
0.0410
0.0420
31,209
-0.00(-4.98%)
Sep 18, 2014
0.0450
0.0450
0.0390
0.0442
40,000
-0.00(-1.56%)
Sep 17, 2014
0.0401
0.0464
0.0401
0.0449
75,200
-0.00(-3.44%)
Sep 16, 2014
0.0401
0.0465
0.0401
0.0465
59,205
-0.00(-0.85%)
Sep 15, 2014
0.0500
0.0500
0.0400
0.0469
180,673
-0.00(-6.20%)
Sep 12, 2014
0.0550
0.0550
0.0423
0.0500
41,600
+0.01(+11.11%)
Sep 11, 2014
0.0450
0.0510
0.0450
0.0450
41,400
-0.00(-9.82%)
Sep 10, 2014
0.0380
0.0500
0.0380
0.0499
208,689
+0.00(+11.14%)
Sep 09, 2014
0.0600
0.0600
0.0380
0.0449
320,565
-0.00(-10.02%)
Sep 08, 2014
0.0450
0.0500
0.0401
0.0499
49,825
+0.01(+18.81%)
Sep 05, 2014
0.0565
0.0650
0.0388
0.0420
522,360
-0.01(-25.00%)
Sep 04, 2014
0.0400
0.0560
0.0371
0.0560
1,517,429
+0.02(+40.00%)
Sep 03, 2014
0.0358
0.0400
0.0358
0.0400
63,555
+0.00(+0.25%)
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.