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
Orvana Minerals Corp
(TSX:
ORV
)
0.2150
UNCHANGED
Streaming Delayed Price
Updated: 11:30 AM 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 (%)
Sep 30, 2015
0.1900
0.1900
0.1800
0.1800
15,981
-0.01(-5.26%)
Sep 29, 2015
0.1850
0.1900
0.1850
0.1900
30,066
+0.00(+0.00%)
Sep 28, 2015
0.1850
0.1900
0.1850
0.1900
10,500
+0.02(+8.57%)
Sep 25, 2015
0.1800
0.1800
0.1750
0.1750
61,200
-0.01(-5.41%)
Sep 24, 2015
0.1750
0.1850
0.1750
0.1850
27,500
+0.00(+0.00%)
Sep 23, 2015
0.1850
0.1850
0.1850
0.1850
8,000
+0.01(+2.78%)
Sep 22, 2015
0.1800
0.1800
0.1800
0.1800
16,000
+0.00(+0.00%)
Sep 21, 2015
0.1800
0.1950
0.1800
0.1800
122,733
+0.01(+2.86%)
Sep 18, 2015
0.1700
0.1800
0.1700
0.1750
62,500
+0.00(+2.94%)
Sep 17, 2015
0.1800
0.1800
0.1650
0.1700
59,300
-0.01(-8.11%)
Sep 16, 2015
0.1900
0.1900
0.1850
0.1850
34,000
+0.00(+0.00%)
Sep 15, 2015
0.1800
0.1850
0.1800
0.1850
26,500
+0.01(+2.78%)
Sep 14, 2015
0.1700
0.1800
0.1700
0.1800
70,000
+0.00(+0.00%)
Sep 11, 2015
0.1800
0.1800
0.1800
0.1800
25,000
+0.00(+0.00%)
Sep 10, 2015
0.1850
0.1850
0.1800
0.1800
12,900
-0.02(-7.69%)
Sep 08, 2015
0.1950
0.1950
0.1950
0
+0.01(+2.63%)
Sep 04, 2015
0.1900
0.1900
0.1900
0
+0.01(+5.56%)
Sep 03, 2015
0.1900
0.1900
0.1800
0.1800
28,962
-0.02(-7.69%)
Sep 02, 2015
0.1900
0.1950
0.1850
0.1950
64,763
+0.00(+0.00%)
Sep 01, 2015
0.1950
0.1950
0.1950
0.1950
4,600
-0.02(-9.30%)
Aug 31, 2015
0.2000
0.2150
0.1950
0.2150
26,100
+0.01(+7.50%)
Aug 28, 2015
0.2000
0.2100
0.2000
0.2000
86,170
+0.01(+2.56%)
Aug 27, 2015
0.1800
0.1950
0.1800
0.1950
9,500
+0.01(+5.41%)
Aug 26, 2015
0.1900
0.1900
0.1800
0.1850
82,600
-0.02(-7.50%)
Aug 25, 2015
0.2000
0.2000
0.2000
0.2000
18,400
-0.01(-4.76%)
Aug 24, 2015
0.1900
0.2100
0.1900
0.2100
109,706
+0.01(+7.69%)
Aug 21, 2015
0.2050
0.2050
0.1900
0.1950
40,500
-0.01(-4.88%)
Aug 20, 2015
0.2000
0.2100
0.1950
0.2050
90,300
+0.00(+2.50%)
Aug 19, 2015
0.1900
0.2100
0.1900
0.2000
70,066
+0.01(+5.26%)
Aug 18, 2015
0.1900
0.1900
0.1800
0.1900
109,000
+0.00(+0.00%)
Aug 17, 2015
0.1850
0.1900
0.1850
0.1900
45,400
+0.01(+2.70%)
Aug 14, 2015
0.1850
0.1850
0.1850
0.1850
2,000
+0.00(+0.00%)
Aug 13, 2015
0.2000
0.2000
0.1850
0.1850
37,084
-0.02(-7.50%)
Aug 12, 2015
0.1850
0.2050
0.1850
0.2000
143,149
+0.02(+11.11%)
Aug 11, 2015
0.1800
0.1800
0.1600
0.1800
68,780
+0.00(+0.00%)
Aug 10, 2015
0.1700
0.1900
0.1700
0.1800
154,500
+0.01(+5.88%)
Aug 07, 2015
0.1800
0.1850
0.1500
0.1700
466,550
-0.03(-15.00%)
Aug 06, 2015
0.2000
0.2100
0.2000
0.2000
31,250
-0.00(-2.44%)
Aug 05, 2015
0.2100
0.2100
0.2000
0.2050
29,700
+0.00(+0.00%)
Aug 04, 2015
0.2300
0.2300
0.2000
0.2050
154,711
-0.02(-8.89%)
Jul 31, 2015
0.2250
0.2250
0.2250
0
-0.01(-2.17%)
Jul 30, 2015
0.2300
0.2350
0.2200
0.2300
84,500
-0.01(-4.17%)
Jul 29, 2015
0.2300
0.2400
0.2250
0.2400
96,500
+0.00(+0.00%)
Jul 28, 2015
0.2400
0.2400
0.2400
0.2400
15,628
+0.00(+0.00%)
Jul 27, 2015
0.2400
0.2500
0.2400
0.2400
23,500
+0.00(+0.00%)
Jul 24, 2015
0.2300
0.2450
0.2250
0.2400
32,800
+0.01(+2.13%)
Jul 23, 2015
0.2350
0.2550
0.2350
0.2350
40,000
+0.01(+6.82%)
Jul 22, 2015
0.2350
0.2350
0.2200
0.2200
120,225
-0.03(-12.00%)
Jul 21, 2015
0.2250
0.2600
0.2250
0.2500
124,351
+0.02(+11.11%)
Jul 20, 2015
0.2500
0.2500
0.2250
0.2250
114,200
-0.03(-11.76%)
Jul 17, 2015
0.2550
0.2550
0.2550
0.2550
15,500
-0.01(-3.77%)
Jul 16, 2015
0.2600
0.2650
0.2500
0.2650
25,400
+0.01(+1.92%)
Jul 15, 2015
0.2600
0.2700
0.2600
0.2600
13,300
-0.01(-3.70%)
Jul 14, 2015
0.2700
0.2700
0.2700
0.2700
25,200
-0.01(-1.82%)
Jul 13, 2015
0.2700
0.2750
0.2650
0.2750
64,375
+0.01(+1.85%)
Jul 10, 2015
0.2700
0.2700
0.2650
0.2700
21,000
-0.01(-1.82%)
Jul 09, 2015
0.2750
0.2800
0.2650
0.2750
28,000
+0.01(+3.77%)
Jul 08, 2015
0.2650
0.2750
0.2650
0.2650
56,750
+0.00(+0.00%)
Jul 07, 2015
0.2750
0.2750
0.2650
0.2650
37,500
-0.01(-3.64%)
Jul 06, 2015
0.2750
0.2800
0.2600
0.2750
109,265
+0.00(+0.00%)
Jul 03, 2015
0.2850
0.2950
0.2750
0.2750
349,000
-0.01(-5.17%)
Jul 02, 2015
0.2850
0.2900
0.2850
0.2900
64,500
-0.01(-3.33%)
Jun 30, 2015
0.3000
0.3000
0.3000
0
+0.01(+1.69%)
Jun 29, 2015
0.3050
0.3050
0.2950
0.2950
71,300
-0.01(-3.28%)
Jun 26, 2015
0.3050
0.3050
0.3000
0.3050
12,805
-0.01(-1.61%)
Jun 25, 2015
0.3100
0.3150
0.2950
0.3100
42,190
+0.01(+3.33%)
Jun 24, 2015
0.3000
0.3000
0.2950
0.3000
26,500
-0.01(-1.64%)
Jun 23, 2015
0.3100
0.3200
0.3050
0.3050
112,500
+0.00(+0.00%)
Jun 22, 2015
0.3000
0.3100
0.3000
0.3050
85,470
+0.02(+5.17%)
Jun 19, 2015
0.2950
0.3000
0.2900
0.2900
57,000
-0.01(-1.69%)
Jun 18, 2015
0.3000
0.3050
0.2850
0.2950
147,800
+0.01(+3.51%)
Jun 17, 2015
0.2850
0.2850
0.2750
0.2850
67,900
+0.00(+1.79%)
Jun 16, 2015
0.2850
0.2850
0.2800
0.2800
116,000
-0.00(-1.75%)
Jun 15, 2015
0.2950
0.3000
0.2850
0.2850
79,400
-0.01(-3.39%)
Jun 12, 2015
0.3050
0.3050
0.2950
0.2950
50,660
-0.01(-1.67%)
Jun 11, 2015
0.3150
0.3150
0.3000
0.3000
84,200
-0.02(-6.25%)
Jun 10, 2015
0.3100
0.3300
0.3050
0.3200
125,540
+0.01(+1.59%)
Jun 09, 2015
0.3000
0.3150
0.3000
0.3150
41,000
+0.02(+5.00%)
Jun 08, 2015
0.3000
0.3000
0.2950
0.3000
73,000
-0.01(-1.64%)
Jun 05, 2015
0.2800
0.3050
0.2800
0.3050
55,500
+0.02(+5.17%)
Jun 04, 2015
0.3050
0.3050
0.2950
0.2900
164,500
-0.02(-6.45%)
Jun 03, 2015
0.3000
0.3200
0.3000
0.3100
101,564
+0.01(+3.33%)
Jun 02, 2015
0.3150
0.3150
0.3000
0.3000
287,500
-0.01(-3.23%)
Jun 01, 2015
0.3000
0.3100
0.3000
0.3100
31,600
+0.00(+0.00%)
May 29, 2015
0.3100
0.3100
0.3100
0.3100
52,050
+0.00(+0.00%)
May 28, 2015
0.3100
0.3150
0.3000
0.3100
288,400
-0.01(-1.59%)
May 27, 2015
0.3300
0.3300
0.3150
0.3150
462,700
-0.02(-4.55%)
May 26, 2015
0.3400
0.3400
0.3300
0.3300
375,600
-0.01(-2.94%)
May 25, 2015
0.3450
0.3500
0.3400
0.3400
45,000
-0.00(-1.45%)
May 22, 2015
0.3450
0.3600
0.3450
0.3450
67,100
-0.02(-4.17%)
May 21, 2015
0.3500
0.3600
0.3400
0.3600
74,000
+0.01(+2.86%)
May 20, 2015
0.3600
0.3600
0.3500
0.3500
64,500
-0.01(-2.78%)
May 19, 2015
0.3800
0.3800
0.3600
0.3600
109,290
-0.02(-5.26%)
May 15, 2015
0.3800
0.3800
0.3800
0
+0.01(+2.70%)
May 14, 2015
0.3750
0.3800
0.3700
0.3700
60,120
-0.01(-1.33%)
May 13, 2015
0.3800
0.3900
0.3700
0.3750
129,500
-0.01(-1.32%)
May 12, 2015
0.3800
0.3800
0.3700
0.3800
25,885
+0.00(+0.00%)
May 11, 2015
0.3950
0.3950
0.3800
0.3800
27,405
+0.01(+2.70%)
May 08, 2015
0.3700
0.3800
0.3650
0.3700
86,350
+0.02(+5.71%)
May 07, 2015
0.3550
0.3600
0.3500
0.3500
95,100
+0.01(+1.45%)
May 06, 2015
0.3500
0.3500
0.3450
0.3450
17,100
-0.01(-2.82%)
May 05, 2015
0.3500
0.3600
0.3500
0.3550
19,380
+0.01(+1.43%)
May 04, 2015
0.3500
0.3600
0.3400
0.3500
27,800
+0.00(+0.00%)
May 01, 2015
0.3400
0.3500
0.3400
0.3500
18,300
+0.00(+0.00%)
Apr 30, 2015
0.3550
0.3550
0.3500
0.3500
45,000
-0.01(-2.78%)
Apr 29, 2015
0.3600
0.3600
0.3600
0.3600
13,908
+0.00(+0.00%)
Apr 28, 2015
0.3700
0.3700
0.3600
0.3600
11,400
-0.01(-2.70%)
Apr 27, 2015
0.3500
0.3700
0.3400
0.3700
31,300
+0.02(+5.71%)
Apr 24, 2015
0.3550
0.3550
0.3500
0.3500
13,000
+0.00(+0.00%)
Apr 23, 2015
0.3500
0.3500
0.3500
0.3500
1,000
-0.01(-1.41%)
Apr 22, 2015
0.3600
0.3600
0.3500
0.3550
73,067
-0.02(-4.05%)
Apr 21, 2015
0.3600
0.3700
0.3600
0.3700
10,000
+0.01(+2.78%)
Apr 20, 2015
0.3700
0.3700
0.3600
0.3600
8,900
-0.01(-2.70%)
Apr 17, 2015
0.3600
0.3700
0.3550
0.3700
41,348
+0.01(+1.37%)
Apr 16, 2015
0.3600
0.3650
0.3600
0.3650
90,880
-0.01(-1.35%)
Apr 15, 2015
0.3700
0.3700
0.3650
0.3700
43,246
-0.01(-2.63%)
Apr 13, 2015
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Apr 10, 2015
0.3800
0.3850
0.3800
0.3800
21,680
+0.00(+0.00%)
Apr 09, 2015
0.3800
0.3850
0.3800
0.3800
110,700
+0.01(+1.33%)
Apr 08, 2015
0.3700
0.3850
0.3700
0.3750
41,050
+0.00(+0.00%)
Apr 07, 2015
0.3750
0.3750
0.3750
0.3750
3,000
-0.01(-2.60%)
Apr 06, 2015
0.3700
0.3850
0.3700
0.3850
33,575
+0.02(+4.05%)
Apr 02, 2015
0.3700
0.3700
0.3700
0
-0.01(-2.63%)
Apr 01, 2015
0.3650
0.3800
0.3650
0.3800
25,700
+0.02(+4.11%)
Mar 31, 2015
0.3850
0.3850
0.3650
0.3650
53,900
-0.03(-6.41%)
Mar 30, 2015
0.3800
0.3950
0.3800
0.3900
112,990
+0.02(+4.00%)
Mar 27, 2015
0.3950
0.3950
0.3750
0.3750
50,250
-0.02(-3.85%)
Mar 26, 2015
0.3900
0.3950
0.3900
0.3900
38,600
+0.01(+1.30%)
Mar 25, 2015
0.3850
0.3900
0.3800
0.3850
51,695
+0.02(+5.48%)
Mar 24, 2015
0.3650
0.3850
0.3600
0.3650
76,400
-0.01(-1.35%)
Mar 23, 2015
0.3500
0.3700
0.3500
0.3700
89,970
+0.01(+2.78%)
Mar 20, 2015
0.3600
0.3600
0.3600
0.3600
32,500
+0.00(+0.00%)
Mar 19, 2015
0.3600
0.3600
0.3550
0.3600
47,200
-0.01(-2.70%)
Mar 18, 2015
0.3600
0.3700
0.3600
0.3700
54,017
+0.02(+4.23%)
Mar 17, 2015
0.3650
0.3650
0.3550
0.3550
28,400
-0.02(-5.33%)
Mar 16, 2015
0.3600
0.3750
0.3550
0.3750
55,500
+0.00(+0.00%)
Mar 13, 2015
0.3650
0.3750
0.3600
0.3750
18,500
+0.01(+1.35%)
Mar 12, 2015
0.3600
0.3700
0.3600
0.3700
19,250
+0.01(+2.78%)
Mar 11, 2015
0.3600
0.3700
0.3600
0.3600
44,800
+0.00(+0.00%)
Mar 10, 2015
0.3700
0.3700
0.3600
0.3600
46,950
-0.02(-4.00%)
Mar 09, 2015
0.3900
0.3900
0.3750
0.3750
6,500
-0.01(-1.32%)
Mar 06, 2015
0.3900
0.3900
0.3800
0.3800
43,300
-0.02(-5.00%)
Mar 05, 2015
0.4100
0.4150
0.4000
0.4000
44,700
+0.01(+1.27%)
Mar 04, 2015
0.3800
0.3950
0.3800
0.3950
51,500
+0.02(+5.33%)
Mar 03, 2015
0.3850
0.3850
0.3800
0.3750
89,000
-0.02(-3.85%)
Mar 02, 2015
0.3850
0.4000
0.3850
0.3900
40,500
+0.01(+1.30%)
Feb 27, 2015
0.3950
0.4100
0.3850
0.3850
19,800
-0.01(-2.53%)
Feb 26, 2015
0.3900
0.3950
0.3750
0.3950
10,800
+0.01(+2.60%)
Feb 25, 2015
0.3850
0.3900
0.3850
0.3850
24,500
+0.01(+1.32%)
Feb 24, 2015
0.4000
0.4000
0.3800
0.3800
114,650
-0.02(-5.00%)
Feb 23, 2015
0.3600
0.4000
0.3600
0.4000
95,250
+0.00(+0.00%)
Feb 20, 2015
0.4000
0.4000
0.3750
0.4000
177,423
+0.01(+1.27%)
Feb 19, 2015
0.4000
0.4000
0.3950
0.3950
105,000
-0.01(-2.47%)
Feb 18, 2015
0.4100
0.4100
0.3950
0.4050
107,700
-0.01(-2.41%)
Feb 17, 2015
0.4050
0.4300
0.4050
0.4150
31,100
-0.01(-1.19%)
Feb 13, 2015
0.4200
0.4200
0.4200
0
-0.02(-4.55%)
Feb 12, 2015
0.4250
0.4450
0.4250
0.4400
165,000
+0.01(+2.33%)
Feb 11, 2015
0.4450
0.4450
0.4300
0.4300
29,834
-0.02(-4.44%)
Feb 10, 2015
0.4600
0.4600
0.4500
0.4500
61,675
-0.01(-2.17%)
Feb 09, 2015
0.4600
0.4650
0.4450
0.4600
204,230
+0.00(+0.00%)
Feb 06, 2015
0.4500
0.4600
0.4500
0.4600
68,625
-0.01(-2.13%)
Feb 05, 2015
0.4500
0.4700
0.4500
0.4700
529,700
+0.02(+5.62%)
Feb 04, 2015
0.4500
0.4500
0.4400
0.4450
117,214
-0.01(-1.11%)
Feb 03, 2015
0.4200
0.4600
0.4100
0.4500
177,451
+0.03(+7.14%)
Feb 02, 2015
0.4100
0.4200
0.4100
0.4200
12,642
+0.00(+0.00%)
Jan 30, 2015
0.4200
0.4300
0.4100
0.4200
53,183
+0.03(+7.69%)
Jan 29, 2015
0.4300
0.4300
0.3900
0.3900
103,400
-0.04(-9.30%)
Jan 28, 2015
0.4300
0.4400
0.4300
0.4300
30,500
+0.01(+1.18%)
Jan 27, 2015
0.4400
0.4600
0.4250
0.4250
66,500
+0.00(+0.00%)
Jan 26, 2015
0.4600
0.4600
0.4200
0.4250
115,350
-0.03(-5.56%)
Jan 23, 2015
0.4700
0.4700
0.4500
0.4500
130,300
-0.02(-5.26%)
Jan 22, 2015
0.4550
0.4750
0.4550
0.4750
34,400
+0.01(+2.15%)
Jan 21, 2015
0.4500
0.4650
0.4500
0.4650
41,700
+0.02(+3.33%)
Jan 20, 2015
0.4600
0.4900
0.4500
0.4500
501,244
+0.02(+3.45%)
Jan 19, 2015
0.4100
0.4500
0.4100
0.4350
159,733
+0.01(+2.35%)
Jan 16, 2015
0.3800
0.4400
0.3800
0.4250
118,273
+0.03(+8.97%)
Jan 15, 2015
0.4000
0.4300
0.3600
0.3900
61,260
+0.01(+2.63%)
Jan 14, 2015
0.4300
0.4500
0.3600
0.3800
172,432
-0.04(-10.59%)
Jan 13, 2015
0.4600
0.4600
0.4250
0.4250
85,390
-0.04(-7.61%)
Jan 12, 2015
0.4500
0.4700
0.4500
0.4600
331,270
+0.03(+5.75%)
Jan 09, 2015
0.4200
0.4350
0.4200
0.4350
173,000
+0.02(+3.57%)
Jan 08, 2015
0.4200
0.4300
0.4200
0.4200
41,000
+0.00(+0.00%)
Jan 07, 2015
0.4200
0.4400
0.4200
0.4200
233,821
+0.01(+3.70%)
Jan 06, 2015
0.3700
0.4050
0.3700
0.4050
118,600
+0.04(+9.46%)
Jan 05, 2015
0.3750
0.3750
0.3700
0.3700
6,500
-0.02(-3.90%)
Jan 02, 2015
0.3450
0.3850
0.3400
0.3850
17,740
+0.04(+10.00%)
Dec 31, 2014
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Dec 30, 2014
0.3500
0.3500
0.3500
0.3500
1,783
+0.01(+2.94%)
Dec 29, 2014
0.3500
0.3600
0.3400
0.3400
49,600
-0.00(-1.45%)
Dec 24, 2014
0.3450
0.3450
0.3450
0
-0.01(-1.43%)
Dec 23, 2014
0.3500
0.3500
0.3400
0.3500
38,650
-0.01(-1.41%)
Dec 22, 2014
0.3800
0.3800
0.3500
0.3550
138,100
-0.02(-4.05%)
Dec 19, 2014
0.3600
0.3800
0.3600
0.3700
154,319
+0.02(+5.71%)
Dec 18, 2014
0.3400
0.3600
0.3400
0.3500
260,344
+0.01(+2.94%)
Dec 17, 2014
0.3100
0.3400
0.3100
0.3400
226,265
+0.04(+13.33%)
Dec 16, 2014
0.2900
0.3000
0.2900
0.3000
161,000
+0.02(+7.14%)
Dec 15, 2014
0.3000
0.3000
0.2800
0.2800
48,100
-0.00(-1.75%)
Dec 12, 2014
0.2850
0.2850
0.2750
0.2850
268,200
-0.01(-1.72%)
Dec 11, 2014
0.3050
0.3050
0.2900
0.2900
11,000
-0.01(-1.69%)
Dec 10, 2014
0.3300
0.3450
0.2950
0.2950
154,700
-0.03(-7.81%)
Dec 09, 2014
0.3050
0.3200
0.2900
0.3200
158,500
+0.02(+6.67%)
Dec 08, 2014
0.2950
0.3050
0.2850
0.3000
91,948
-0.01(-3.23%)
Dec 05, 2014
0.2950
0.3100
0.2900
0.3100
13,001
+0.02(+6.90%)
Dec 04, 2014
0.3000
0.3100
0.2900
0.2900
150,950
-0.01(-3.33%)
Dec 03, 2014
0.3000
0.3000
0.3000
0.3000
8,720
+0.02(+5.26%)
Dec 02, 2014
0.2950
0.3000
0.2850
0.2850
84,200
-0.02(-5.00%)
Dec 01, 2014
0.3100
0.3100
0.3000
0.3000
95,890
+0.01(+1.69%)
Nov 28, 2014
0.3200
0.3200
0.2950
0.2950
49,700
-0.01(-1.67%)
Nov 27, 2014
0.3150
0.3150
0.3000
0.3000
18,100
+0.00(+0.00%)
Nov 26, 2014
0.3100
0.3150
0.3000
0.3000
156,700
-0.01(-1.64%)
Nov 25, 2014
0.3000
0.3200
0.2950
0.3050
123,720
+0.01(+1.67%)
Nov 24, 2014
0.3050
0.3050
0.3000
0.3000
20,310
-0.02(-4.76%)
Nov 21, 2014
0.3050
0.3150
0.3000
0.3150
71,200
+0.02(+5.00%)
Nov 20, 2014
0.2950
0.3000
0.2900
0.3000
67,928
+0.01(+3.45%)
Nov 19, 2014
0.3000
0.3000
0.2900
0.2900
40,000
-0.03(-7.94%)
Nov 18, 2014
0.3000
0.3150
0.2850
0.3150
454,692
+0.02(+6.78%)
Nov 17, 2014
0.3000
0.3000
0.2950
0.2950
47,000
+0.00(+0.00%)
Nov 14, 2014
0.2800
0.2950
0.2800
0.2950
215,888
+0.01(+1.72%)
Nov 13, 2014
0.2800
0.2900
0.2800
0.2900
28,900
+0.01(+3.57%)
Nov 12, 2014
0.2800
0.2850
0.2800
0.2800
6,200
+0.00(+0.00%)
Nov 11, 2014
0.2800
0.2950
0.2700
0.2800
102,451
+0.01(+1.82%)
Nov 10, 2014
0.2800
0.2950
0.2750
0.2750
274,468
-0.01(-5.17%)
Nov 07, 2014
0.2850
0.2900
0.2850
0.2900
84,000
+0.01(+5.45%)
Nov 06, 2014
0.2750
0.2850
0.2700
0.2750
90,700
-0.01(-1.79%)
Nov 05, 2014
0.2800
0.2850
0.2800
0.2800
173,643
-0.01(-3.45%)
Nov 04, 2014
0.3000
0.3000
0.2900
0.2900
37,703
-0.02(-6.45%)
Nov 03, 2014
0.3200
0.3200
0.3050
0.3100
85,010
+0.01(+1.64%)
Oct 31, 2014
0.3000
0.3300
0.3000
0.3050
179,237
-0.01(-1.61%)
Oct 30, 2014
0.3150
0.3150
0.3100
0.3100
40,300
-0.02(-4.62%)
Oct 29, 2014
0.3350
0.3450
0.3250
0.3250
48,935
+0.00(+0.00%)
Oct 28, 2014
0.3200
0.3300
0.3200
0.3250
18,400
+0.00(+0.00%)
Oct 27, 2014
0.3300
0.3300
0.3200
0.3250
112,600
+0.03(+8.33%)
Oct 24, 2014
0.3000
0.3200
0.3000
0.3000
15,260
-0.01(-1.64%)
Oct 23, 2014
0.3000
0.3200
0.3000
0.3050
9,600
+0.01(+1.67%)
Oct 22, 2014
0.2950
0.3200
0.2950
0.3000
88,750
-0.01(-1.64%)
Oct 21, 2014
0.3000
0.3100
0.2900
0.3050
70,980
+0.02(+5.17%)
Oct 20, 2014
0.2800
0.2900
0.2800
0.2900
32,800
+0.01(+3.57%)
Oct 17, 2014
0.2800
0.2800
0.2750
0.2800
30,300
+0.00(+0.00%)
Oct 16, 2014
0.3100
0.3100
0.2850
0.2800
172,800
+0.00(+0.00%)
Oct 15, 2014
0.3100
0.3100
0.2800
0.2800
56,000
-0.03(-9.68%)
Oct 14, 2014
0.3300
0.3300
0.3100
0.3100
15,300
+0.00(+0.00%)
Oct 10, 2014
0.3100
0.3100
0.3100
0
-0.02(-6.06%)
Oct 09, 2014
0.3300
0.3300
0.3300
0.3300
27,000
+0.01(+1.54%)
Oct 08, 2014
0.3300
0.3300
0.3250
0.3250
2,000
+0.01(+1.56%)
Oct 07, 2014
0.3300
0.3500
0.3200
0.3200
44,180
+0.01(+3.23%)
Oct 06, 2014
0.3100
0.3100
0.3100
0.3100
6,200
+0.01(+1.64%)
Oct 03, 2014
0.3100
0.3100
0.3050
0.3050
28,300
-0.01(-1.61%)
Oct 02, 2014
0.3250
0.3250
0.3100
0.3100
66,873
-0.02(-6.06%)
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.