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
)
0.0050
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 (%)
Sep 30, 2008
0.0075
0.0075
0.0070
0.0070
190,321
-0.00(-6.67%)
Sep 29, 2008
0.0075
0.0075
0.0070
0.0075
226,000
+0.00(+7.14%)
Sep 26, 2008
0.0070
0.0070
0.0065
0.0070
599,000
+0.00(+0.00%)
Sep 25, 2008
0.0070
0.0070
0.0060
0.0070
206,100
+0.00(+0.00%)
Sep 24, 2008
0.0070
0.0070
0.0070
0.0070
20,000
+0.00(+0.00%)
Sep 23, 2008
0.0070
0.0070
0.0070
0.0070
67,547
+0.00(+16.67%)
Sep 22, 2008
0.0060
0.0060
0.0060
0.0060
395,000
+0.00(+0.00%)
Sep 19, 2008
0.0050
0.0060
0.0050
0.0060
92,000
-0.00(-7.69%)
Sep 18, 2008
0.0060
0.0065
0.0050
0.0065
188,923
+0.00(+8.33%)
Sep 17, 2008
0.0060
0.0060
0.0060
0.0060
347,000
+0.00(+20.00%)
Sep 16, 2008
0.0050
0.0050
0.0050
0.0050
219,600
+0.00(+0.00%)
Sep 15, 2008
0.0050
0.0060
0.0050
0.0050
824,608
-0.00(-16.67%)
Sep 12, 2008
0.0050
0.0060
0.0050
0.0060
40,500
+0.00(+9.09%)
Sep 11, 2008
0.0055
0.0055
0.0055
0.0055
292,392
+0.00(+0.00%)
Sep 10, 2008
0.0055
0.0055
0.0055
0.0055
110,000
-0.00(-8.33%)
Sep 09, 2008
0.0065
0.0065
0.0050
0.0060
117,750
+0.00(+0.00%)
Sep 08, 2008
0.0060
0.0065
0.0060
0.0060
175,000
+0.00(+0.00%)
Sep 05, 2008
0.0060
0.0060
0.0060
0.0060
33,000
-0.00(-7.69%)
Sep 04, 2008
0.0065
0.0065
0.0060
0.0065
141,500
+0.00(+0.00%)
Sep 03, 2008
0.0065
0.0065
0.0065
0.0065
56,500
+0.00(+0.00%)
Sep 02, 2008
0.0045
0.0065
0.0045
0.0065
39,792
+0.00(+8.33%)
Aug 29, 2008
0.0060
0.0060
0.0054
0.0060
289,200
+0.00(+11.11%)
Aug 28, 2008
0.0050
0.0060
0.0050
0.0054
600,000
+0.00(+8.00%)
Aug 27, 2008
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Aug 26, 2008
0.0050
0.0050
0.0050
0.0050
30,000
+0.00(+0.00%)
Aug 25, 2008
0.0050
0.0050
0.0050
0.0050
92,000
+0.00(+0.00%)
Aug 22, 2008
0.0050
0.0050
0.0044
0.0050
65,000
+0.00(+25.00%)
Aug 21, 2008
0.0045
0.0050
0.0040
0.0040
835,000
+0.00(+0.00%)
Aug 20, 2008
0.0050
0.0050
0.0040
0.0040
190,000
-0.00(-20.00%)
Aug 19, 2008
0.0050
0.0052
0.0040
0.0050
1,320,400
-0.00(-16.67%)
Aug 18, 2008
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Aug 15, 2008
0.0060
0.0060
0.0060
0.0060
61,250
+0.00(+0.00%)
Aug 14, 2008
0.0070
0.0070
0.0060
0.0060
37,000
-0.00(-14.29%)
Aug 13, 2008
0.0080
0.0080
0.0070
0.0070
511,955
+0.00(+0.00%)
Aug 12, 2008
0.0070
0.0080
0.0070
0.0070
218,400
+0.00(+0.00%)
Aug 11, 2008
0.0080
0.0080
0.0070
0.0070
237,658
+0.00(+0.00%)
Aug 08, 2008
0.0070
0.0070
0.0065
0.0070
735,000
+0.00(+0.00%)
Aug 07, 2008
0.0080
0.0080
0.0070
0.0070
40,034
+0.00(+0.00%)
Aug 06, 2008
0.0070
0.0075
0.0070
0.0070
437,000
+0.00(+40.00%)
Aug 05, 2008
0.0050
0.0050
0.0050
0.0050
91,092
+0.00(+0.00%)
Aug 04, 2008
0.0050
0.0060
0.0050
0.0050
110,000
+0.00(+0.00%)
Aug 01, 2008
0.0060
0.0075
0.0050
0.0050
330,500
+0.00(+0.00%)
Jul 31, 2008
0.0070
0.0070
0.0050
0.0050
237,934
-0.00(-16.67%)
Jul 30, 2008
0.0050
0.0070
0.0050
0.0060
168,729
+0.00(+20.00%)
Jul 29, 2008
0.0060
0.0060
0.0050
0.0050
492,240
-0.00(-16.67%)
Jul 28, 2008
0.0060
0.0070
0.0060
0.0060
232,760
-0.00(-7.69%)
Jul 25, 2008
0.0070
0.0070
0.0065
0.0065
160,000
-0.00(-7.14%)
Jul 24, 2008
0.0075
0.0075
0.0070
0.0070
210,000
+0.00(+0.00%)
Jul 23, 2008
0.0080
0.0080
0.0070
0.0070
170,750
-0.00(-12.50%)
Jul 22, 2008
0.0075
0.0080
0.0075
0.0080
10,000
+0.00(+0.00%)
Jul 21, 2008
0.0080
0.0080
0.0075
0.0080
81,000
+0.00(+14.29%)
Jul 18, 2008
0.0080
0.0080
0.0070
0.0070
210,000
+0.00(+7.69%)
Jul 17, 2008
0.0080
0.0080
0.0060
0.0065
137,000
-0.00(-18.75%)
Jul 16, 2008
0.0070
0.0080
0.0070
0.0080
125,000
+0.00(+0.00%)
Jul 15, 2008
0.0080
0.0080
0.0080
0.0080
10,000
+0.00(+14.29%)
Jul 14, 2008
0.0070
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Jul 11, 2008
0.0080
0.0080
0.0070
0.0070
32,000
-0.00(-12.50%)
Jul 10, 2008
0.0070
0.0090
0.0070
0.0080
171,200
+0.00(+14.29%)
Jul 09, 2008
0.0070
0.0070
0.0060
0.0070
42,000
+0.00(+0.00%)
Jul 08, 2008
0.0050
0.0080
0.0045
0.0070
817,500
+0.00(+40.00%)
Jul 07, 2008
0.0045
0.0055
0.0045
0.0050
1,402,905
-0.00(-28.57%)
Jul 04, 2008
0.0070
0.0070
0.0070
0.0070
15,000
+0.00(+0.00%)
Jul 03, 2008
0.0070
0.0070
0.0070
0.0070
15,000
+0.00(+0.00%)
Jul 02, 2008
0.0060
0.0070
0.0060
0.0070
26,400
+0.00(+40.00%)
Jul 01, 2008
0.0075
0.0075
0.0050
0.0050
1,222,000
-0.00(-16.67%)
Jun 30, 2008
0.0060
0.0090
0.0055
0.0060
137,000
-0.00(-33.33%)
Jun 27, 2008
0.0070
0.0090
0.0060
0.0090
1,033,315
+0.00(+0.00%)
Jun 26, 2008
0.0045
0.0090
0.0045
0.0090
832,000
+0.00(+50.00%)
Jun 25, 2008
0.0055
0.0060
0.0050
0.0060
1,230,000
+0.00(+9.09%)
Jun 24, 2008
0.0070
0.0070
0.0050
0.0055
540,760
+0.00(+10.00%)
Jun 23, 2008
0.0060
0.0060
0.0050
0.0050
593,000
+0.00(+0.00%)
Jun 20, 2008
0.0050
0.0050
0.0046
0.0050
370,000
-0.00(-9.09%)
Jun 19, 2008
0.0045
0.0055
0.0045
0.0055
1,230,500
-0.00(-21.43%)
Jun 18, 2008
0.0060
0.0070
0.0060
0.0070
440,000
+0.00(+0.00%)
Jun 17, 2008
0.0070
0.0070
0.0060
0.0070
1,534,500
+0.00(+0.00%)
Jun 16, 2008
0.0060
0.0070
0.0060
0.0070
130,000
+0.00(+0.00%)
Jun 13, 2008
0.0070
0.0070
0.0070
0.0070
49,740
-0.00(-6.67%)
Jun 12, 2008
0.0075
0.0075
0.0075
0.0075
175,000
-0.00(-6.25%)
Jun 11, 2008
0.0080
0.0080
0.0075
0.0080
743,263
+0.00(+0.00%)
Jun 10, 2008
0.0090
0.0095
0.0080
0.0080
510,000
+0.00(+0.00%)
Jun 09, 2008
0.0090
0.0090
0.0070
0.0080
63,260
+0.00(+0.00%)
Jun 06, 2008
0.0080
0.0080
0.0080
0.0080
45,000
+0.00(+0.00%)
Jun 05, 2008
0.0110
0.0110
0.0080
0.0080
54,500
-0.00(-20.00%)
Jun 04, 2008
0.0100
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Jun 03, 2008
0.0110
0.0110
0.0080
0.0100
488,080
+0.00(+0.00%)
Jun 02, 2008
0.0100
0.0105
0.0100
0.0100
442,000
+0.00(+0.00%)
May 30, 2008
0.0090
0.0100
0.0090
0.0100
31,900
+0.00(+11.11%)
May 29, 2008
0.0100
0.0100
0.0090
0.0090
155,000
+0.00(+0.00%)
May 28, 2008
0.0090
0.0110
0.0090
0.0090
137,000
+0.00(+0.00%)
May 27, 2008
0.0085
0.0090
0.0085
0.0090
22,000
+0.00(+0.00%)
May 26, 2008
0.0100
0.0110
0.0090
0.0090
313,500
+0.00(+0.00%)
May 23, 2008
0.0100
0.0110
0.0090
0.0090
313,500
-0.00(-18.18%)
May 22, 2008
0.0110
0.0110
0.0080
0.0110
697,674
+0.00(+0.00%)
May 21, 2008
0.0110
0.0110
0.0090
0.0110
1,056,922
+0.00(+0.00%)
May 20, 2008
0.0100
0.0110
0.0090
0.0110
943,478
+0.00(+0.00%)
May 19, 2008
0.0090
0.0110
0.0090
0.0110
166,250
+0.00(+22.22%)
May 16, 2008
0.0120
0.0120
0.0090
0.0090
352,190
-0.00(-18.18%)
May 15, 2008
0.0090
0.0120
0.0090
0.0110
354,000
+0.00(+22.22%)
May 14, 2008
0.0100
0.0110
0.0090
0.0090
216,400
-0.00(-30.77%)
May 13, 2008
0.0130
0.0130
0.0130
0.0130
55,000
+0.00(+0.00%)
May 12, 2008
0.0100
0.0130
0.0090
0.0130
882,700
+0.00(+30.00%)
May 09, 2008
0.0090
0.0100
0.0085
0.0100
179,000
+0.00(+0.00%)
May 08, 2008
0.0090
0.0100
0.0090
0.0100
151,600
+0.00(+0.00%)
May 07, 2008
0.0100
0.0100
0.0090
0.0100
112,000
+0.00(+0.00%)
May 06, 2008
0.0090
0.0100
0.0090
0.0100
31,000
+0.00(+11.11%)
May 05, 2008
0.0090
0.0100
0.0085
0.0090
210,700
-0.00(-10.00%)
May 02, 2008
0.0110
0.0110
0.0100
0.0100
402,555
-0.00(-9.09%)
May 01, 2008
0.0100
0.0110
0.0090
0.0110
921,784
+0.00(+22.22%)
Apr 30, 2008
0.0130
0.0130
0.0090
0.0090
323,000
-0.00(-10.00%)
Apr 29, 2008
0.0100
0.0120
0.0100
0.0100
710,000
+0.00(+0.00%)
Apr 28, 2008
0.0130
0.0130
0.0100
0.0100
180,500
-0.00(-9.09%)
Apr 25, 2008
0.0120
0.0150
0.0110
0.0110
302,900
-0.00(-8.33%)
Apr 24, 2008
0.0105
0.0140
0.0095
0.0120
604,055
+0.00(+14.29%)
Apr 23, 2008
0.0145
0.0150
0.0105
0.0105
805,635
-0.00(-27.59%)
Apr 22, 2008
0.0160
0.0160
0.0145
0.0145
513,438
-0.00(-9.37%)
Apr 21, 2008
0.0145
0.0165
0.0145
0.0160
485,150
+0.00(+10.34%)
Apr 18, 2008
0.0155
0.0160
0.0145
0.0145
569,899
-0.00(-6.45%)
Apr 17, 2008
0.0160
0.0160
0.0145
0.0155
731,357
-0.00(-3.13%)
Apr 16, 2008
0.0135
0.0170
0.0135
0.0160
1,469,652
+0.00(+18.52%)
Apr 15, 2008
0.0130
0.0140
0.0130
0.0135
862,700
+0.00(+3.85%)
Apr 14, 2008
0.0130
0.0140
0.0120
0.0130
689,720
+0.00(+0.00%)
Apr 11, 2008
0.0110
0.0130
0.0105
0.0130
756,199
+0.00(+18.18%)
Apr 10, 2008
0.0090
0.0130
0.0090
0.0110
927,007
+0.00(+10.00%)
Apr 09, 2008
0.0090
0.0100
0.0090
0.0100
1,027,000
+0.00(+0.00%)
Apr 08, 2008
0.0100
0.0100
0.0090
0.0100
420,700
+0.00(+5.26%)
Apr 07, 2008
0.0100
0.0100
0.0090
0.0095
468,500
+0.00(+0.00%)
Apr 04, 2008
0.0100
0.0100
0.0095
0.0095
248,500
-0.00(-5.00%)
Apr 03, 2008
0.0095
0.0125
0.0090
0.0100
1,392,169
+0.00(+5.26%)
Apr 02, 2008
0.0100
0.0100
0.0090
0.0095
177,500
-0.00(-5.00%)
Apr 01, 2008
0.0100
0.0100
0.0100
0.0100
750
+0.00(+0.00%)
Mar 31, 2008
0.0090
0.0100
0.0080
0.0100
556,000
+0.00(+11.11%)
Mar 28, 2008
0.0080
0.0090
0.0080
0.0090
321,000
+0.00(+0.00%)
Mar 27, 2008
0.0090
0.0090
0.0080
0.0090
119,774
+0.00(+0.00%)
Mar 26, 2008
0.0090
0.0090
0.0080
0.0090
116,000
+0.00(+12.50%)
Mar 25, 2008
0.0090
0.0090
0.0080
0.0080
292,500
+0.00(+0.00%)
Mar 24, 2008
0.0100
0.0100
0.0070
0.0080
633,143
-0.00(-11.11%)
Mar 21, 2008
0.0100
0.0105
0.0090
0.0090
571,750
+0.00(+0.00%)
Mar 20, 2008
0.0100
0.0105
0.0090
0.0090
571,750
-0.00(-10.00%)
Mar 19, 2008
0.0095
0.0100
0.0070
0.0100
577,000
+0.00(+5.26%)
Mar 18, 2008
0.0090
0.0095
0.0080
0.0095
276,300
+0.00(+5.56%)
Mar 17, 2008
0.0100
0.0100
0.0090
0.0090
169,000
-0.00(-10.00%)
Mar 14, 2008
0.0100
0.0110
0.0060
0.0100
1,003,268
+0.00(+17.65%)
Mar 13, 2008
0.0090
0.0090
0.0080
0.0085
269,000
+0.00(+0.00%)
Mar 12, 2008
0.0090
0.0090
0.0080
0.0085
384,500
+0.00(+6.25%)
Mar 11, 2008
0.0090
0.0100
0.0080
0.0080
886,999
-0.00(-11.11%)
Mar 10, 2008
0.0080
0.0090
0.0080
0.0090
399,000
+0.00(+0.00%)
Mar 07, 2008
0.0100
0.0100
0.0090
0.0090
876,999
-0.00(-10.00%)
Mar 06, 2008
0.0100
0.0100
0.0095
0.0100
468,500
+0.00(+0.00%)
Mar 05, 2008
0.0100
0.0100
0.0095
0.0100
430,000
+0.00(+5.26%)
Mar 04, 2008
0.0090
0.0100
0.0090
0.0095
1,513,800
+0.00(+5.56%)
Mar 03, 2008
0.0080
0.0090
0.0075
0.0090
2,825,510
+0.00(+12.50%)
Feb 29, 2008
0.0070
0.0080
0.0070
0.0080
2,443,158
+0.00(+33.33%)
Feb 28, 2008
0.0070
0.0070
0.0060
0.0060
488,200
-0.00(-14.29%)
Feb 27, 2008
0.0070
0.0070
0.0065
0.0070
802,001
+0.00(+25.00%)
Feb 26, 2008
0.0055
0.0070
0.0055
0.0056
550,266
-0.00(-6.67%)
Feb 25, 2008
0.0060
0.0060
0.0055
0.0060
233,502
+0.00(+0.00%)
Feb 22, 2008
0.0060
0.0060
0.0060
0.0060
100,000
+0.00(+17.65%)
Feb 21, 2008
0.0051
0.0051
0.0051
0.0051
0
+0.00(+0.00%)
Feb 20, 2008
0.0060
0.0060
0.0051
0.0051
328,000
+0.00(+2.00%)
Feb 19, 2008
0.0055
0.0060
0.0050
0.0050
218,816
-0.00(-9.09%)
Feb 18, 2008
0.0050
0.0060
0.0030
0.0055
3,068,000
+0.00(+0.00%)
Feb 15, 2008
0.0050
0.0060
0.0030
0.0055
3,068,000
+0.00(+10.00%)
Feb 14, 2008
0.0060
0.0060
0.0050
0.0050
1,050,935
+0.00(+0.00%)
Feb 13, 2008
0.0050
0.0060
0.0050
0.0050
510,935
+0.00(+0.00%)
Feb 12, 2008
0.0040
0.0060
0.0037
0.0050
4,378,933
+0.00(+25.00%)
Feb 11, 2008
0.0050
0.0050
0.0040
0.0040
1,353,835
-0.00(-20.00%)
Feb 08, 2008
0.0060
0.0060
0.0050
0.0050
1,051,440
-0.00(-16.67%)
Feb 07, 2008
0.0050
0.0060
0.0050
0.0060
213,000
+0.00(+20.00%)
Feb 06, 2008
0.0050
0.0050
0.0050
0.0050
50,000
+0.00(+0.00%)
Feb 05, 2008
0.0060
0.0060
0.0040
0.0050
4,039,000
-0.00(-16.67%)
Feb 04, 2008
0.0070
0.0070
0.0060
0.0060
441,000
+0.00(+0.00%)
Feb 01, 2008
0.0060
0.0060
0.0050
0.0060
872,700
+0.00(+20.00%)
Jan 31, 2008
0.0060
0.0060
0.0050
0.0050
132,000
-0.00(-16.67%)
Jan 30, 2008
0.0060
0.0060
0.0060
0.0060
10,208
+0.00(+0.00%)
Jan 29, 2008
0.0060
0.0060
0.0060
0.0060
28,900
-0.00(-14.29%)
Jan 28, 2008
0.0070
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Jan 25, 2008
0.0070
0.0070
0.0070
0.0070
500
+0.00(+0.00%)
Jan 24, 2008
0.0070
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Jan 23, 2008
0.0070
0.0070
0.0070
0.0070
55,000
+0.00(+0.00%)
Jan 22, 2008
0.0070
0.0070
0.0070
0.0070
3,000
+0.00(+0.00%)
Jan 21, 2008
0.0070
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Jan 18, 2008
0.0070
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Jan 17, 2008
0.0070
0.0070
0.0060
0.0070
235,000
+0.00(+16.67%)
Jan 16, 2008
0.0060
0.0070
0.0050
0.0060
265,985
+0.00(+0.00%)
Jan 15, 2008
0.0060
0.0060
0.0055
0.0060
131,515
+0.00(+0.00%)
Jan 14, 2008
0.0050
0.0070
0.0050
0.0060
205,000
-0.00(-14.29%)
Jan 11, 2008
0.0060
0.0070
0.0050
0.0070
226,667
+0.00(+16.67%)
Jan 10, 2008
0.0070
0.0070
0.0060
0.0060
451,489
-0.00(-14.29%)
Jan 09, 2008
0.0050
0.0070
0.0050
0.0070
450,700
+0.00(+40.00%)
Jan 08, 2008
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Jan 07, 2008
0.0060
0.0060
0.0050
0.0050
198,182
-0.00(-16.67%)
Jan 04, 2008
0.0040
0.0060
0.0040
0.0060
120,001
-0.00(-14.29%)
Jan 03, 2008
0.0070
0.0070
0.0070
0.0070
50,000
+0.00(+16.67%)
Jan 02, 2008
0.0040
0.0070
0.0040
0.0060
208,800
+0.00(+20.00%)
Jan 01, 2008
0.0050
0.0060
0.0045
0.0050
1,190,711
+0.00(+0.00%)
Dec 31, 2007
0.0050
0.0060
0.0045
0.0050
1,190,711
-0.00(-16.67%)
Dec 28, 2007
0.0060
0.0060
0.0050
0.0060
1,589,900
-0.00(-14.29%)
Dec 27, 2007
0.0060
0.0070
0.0060
0.0070
264,400
-0.00(-12.50%)
Dec 26, 2007
0.0050
0.0080
0.0050
0.0080
225,400
+0.00(+14.29%)
Dec 24, 2007
0.0070
0.0070
0.0070
0.0070
30,000
+0.00(+0.00%)
Dec 21, 2007
0.0070
0.0070
0.0050
0.0070
126,400
+0.00(+16.67%)
Dec 20, 2007
0.0060
0.0060
0.0060
0.0060
143,000
+0.00(+0.00%)
Dec 19, 2007
0.0060
0.0063
0.0050
0.0060
350,000
-0.00(-14.29%)
Dec 18, 2007
0.0060
0.0070
0.0060
0.0070
250,000
+0.00(+0.00%)
Dec 17, 2007
0.0070
0.0070
0.0070
0.0070
263,000
+0.00(+7.69%)
Dec 14, 2007
0.0070
0.0070
0.0060
0.0065
764,400
-0.00(-13.33%)
Dec 13, 2007
0.0075
0.0075
0.0075
0.0075
0
+0.00(+0.00%)
Dec 12, 2007
0.0070
0.0080
0.0070
0.0075
162,000
-0.00(-6.25%)
Dec 11, 2007
0.0070
0.0090
0.0070
0.0080
297,000
+0.00(+14.29%)
Dec 10, 2007
0.0070
0.0080
0.0070
0.0070
408,100
-0.00(-12.50%)
Dec 07, 2007
0.0070
0.0080
0.0060
0.0080
450,000
+0.00(+14.29%)
Dec 06, 2007
0.0060
0.0080
0.0060
0.0070
350,100
+0.00(+16.67%)
Dec 05, 2007
0.0060
0.0062
0.0060
0.0060
585,000
-0.00(-14.29%)
Dec 04, 2007
0.0070
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Dec 03, 2007
0.0070
0.0070
0.0070
0.0070
151,700
+0.00(+0.00%)
Nov 30, 2007
0.0070
0.0075
0.0070
0.0070
205,463
+0.00(+0.00%)
Nov 29, 2007
0.0085
0.0085
0.0070
0.0070
123,037
+0.00(+0.00%)
Nov 28, 2007
0.0070
0.0090
0.0060
0.0070
352,215
+0.00(+16.67%)
Nov 27, 2007
0.0060
0.0060
0.0060
0.0060
28,000
-0.00(-33.33%)
Nov 26, 2007
0.0060
0.0090
0.0060
0.0090
449,000
+0.00(+0.00%)
Nov 23, 2007
0.0090
0.0090
0.0090
0.0090
120,000
+0.00(+50.00%)
Nov 21, 2007
0.0060
0.0070
0.0060
0.0060
168,000
+0.00(+0.00%)
Nov 20, 2007
0.0060
0.0070
0.0060
0.0060
168,000
+0.00(+0.00%)
Nov 19, 2007
0.0060
0.0060
0.0060
0.0060
167,857
-0.00(-25.00%)
Nov 16, 2007
0.0080
0.0090
0.0080
0.0080
264,887
+0.00(+0.00%)
Nov 15, 2007
0.0080
0.0080
0.0080
0.0080
35,763
-0.00(-11.11%)
Nov 14, 2007
0.0085
0.0090
0.0060
0.0090
378,000
+0.00(+0.00%)
Nov 13, 2007
0.0090
0.0090
0.0085
0.0090
495,000
+0.00(+0.00%)
Nov 12, 2007
0.0090
0.0090
0.0050
0.0090
913,630
+0.00(+0.00%)
Nov 09, 2007
0.0060
0.0090
0.0060
0.0090
1,862,824
+0.00(+50.00%)
Nov 08, 2007
0.0085
0.0085
0.0050
0.0060
2,364,000
-0.00(-14.29%)
Nov 07, 2007
0.0075
0.0075
0.0070
0.0070
1,238,500
-0.00(-6.67%)
Nov 06, 2007
0.0075
0.0075
0.0075
0.0075
1,539,000
+0.00(+7.14%)
Nov 05, 2007
0.0075
0.0075
0.0070
0.0070
257,251
-0.00(-6.67%)
Nov 02, 2007
0.0070
0.0090
0.0070
0.0075
148,097
-0.00(-6.25%)
Nov 01, 2007
0.0070
0.0080
0.0070
0.0080
680,000
+0.00(+6.67%)
Oct 31, 2007
0.0085
0.0085
0.0075
0.0075
802,900
-0.00(-11.76%)
Oct 30, 2007
0.0070
0.0085
0.0070
0.0085
631,140
+0.00(+21.43%)
Oct 29, 2007
0.0080
0.0080
0.0070
0.0070
230,500
-0.00(-6.67%)
Oct 26, 2007
0.0080
0.0080
0.0070
0.0075
112,500
-0.00(-6.25%)
Oct 25, 2007
0.0070
0.0080
0.0060
0.0080
111,451
+0.00(+6.67%)
Oct 24, 2007
0.0070
0.0075
0.0070
0.0075
315,300
+0.00(+7.14%)
Oct 23, 2007
0.0069
0.0070
0.0065
0.0070
191,000
+0.00(+0.00%)
Oct 19, 2007
0.0085
0.0085
0.0060
0.0070
6,790,844
+0.00(+0.00%)
Oct 18, 2007
0.0050
0.0070
0.0045
0.0070
1,303,000
+0.00(+40.00%)
Oct 17, 2007
0.0050
0.0070
0.0040
0.0050
4,060,000
-0.00(-16.67%)
Oct 16, 2007
0.0060
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Oct 15, 2007
0.0060
0.0060
0.0060
0.0060
616,573
+0.00(+0.00%)
Oct 12, 2007
0.0060
0.0060
0.0060
0.0060
340,000
-0.00(-14.29%)
Oct 11, 2007
0.0070
0.0070
0.0060
0.0070
1,103,724
+0.00(+0.00%)
Oct 10, 2007
0.0060
0.0070
0.0060
0.0070
310,576
+0.00(+16.67%)
Oct 09, 2007
0.0060
0.0063
0.0060
0.0060
253,371
+0.00(+0.00%)
Oct 08, 2007
0.0060
0.0060
0.0060
0.0060
13,000
-0.00(-14.29%)
Oct 05, 2007
0.0080
0.0080
0.0070
0.0070
13,800
+0.00(+0.00%)
Oct 04, 2007
0.0090
0.0090
0.0070
0.0070
90,000
-0.00(-22.22%)
Oct 03, 2007
0.0090
0.0090
0.0090
0.0090
0
+0.00(+0.00%)
Oct 02, 2007
0.0080
0.0090
0.0080
0.0090
530,000
+0.00(+12.50%)
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.