Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engine Media Holdings Inc (TSV: GAME )

N/A UNCHANGED
Last Price Updated: 3:56 PM EDT, Mar 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.1150 0.1150 0.1100 0.1100 40,500 +0.00(+0.00%)
Sep 27, 2018 0.1050 0.1100 0.1050 0.1100 30,400 +0.01(+4.76%)
Sep 26, 2018 0.1100 0.1100 0.1000 0.1050 214,960 +0.00(+0.00%)
Sep 25, 2018 0.1100 0.1100 0.1050 0.1050 175,185 -0.01(-8.70%)
Sep 24, 2018 0.1150 0.1150 0.1100 0.1150 25,400 +0.01(+4.55%)
Sep 21, 2018 0.1100 0.1100 0.1100 0.1100 13,020 +0.00(+0.00%)
Sep 20, 2018 0.1150 0.1150 0.1100 0.1100 170,125 +0.00(+0.00%)
Sep 19, 2018 0.1400 0.1400 0.1050 0.1100 1,355,800 -0.03(-18.52%)
Sep 18, 2018 0.1350 0.1500 0.1350 0.1350 191,000 +0.00(+0.00%)
Sep 17, 2018 0.1350 0.1350 0.1250 0.1350 134,210 +0.01(+3.85%)
Sep 14, 2018 0.1400 0.1400 0.1250 0.1300 97,819 +0.00(+0.00%)
Sep 13, 2018 0.1350 0.1350 0.1300 0.1300 57,778 +0.00(+0.00%)
Sep 12, 2018 0.1400 0.1400 0.1300 0.1300 62,350 -0.01(-7.14%)
Sep 11, 2018 0.1400 0.1400 0.1300 0.1400 55,375 +0.00(+0.00%)
Sep 10, 2018 0.1500 0.1500 0.1350 0.1400 359,100 -0.01(-9.68%)
Sep 07, 2018 0.1550 0.1600 0.1400 0.1550 119,500 -0.01(-3.13%)
Sep 06, 2018 0.1700 0.1700 0.1550 0.1600 120,602 +0.01(+3.23%)
Sep 05, 2018 0.1400 0.1550 0.1400 0.1550 204,500 +0.02(+14.81%)
Sep 04, 2018 0.1400 0.1400 0.1350 0.1350 37,291 -0.01(-3.57%)
Aug 31, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 30, 2018 0.1350 0.1400 0.1350 0.1350 150,122 -0.01(-6.90%)
Aug 29, 2018 0.1450 0.1500 0.1450 0.1450 35,300 -0.02(-9.38%)
Aug 28, 2018 0.1550 0.1600 0.1400 0.1600 40,250 +0.01(+3.23%)
Aug 27, 2018 0.1600 0.1600 0.1550 0.1550 13,500 -0.01(-3.13%)
Aug 24, 2018 0.1650 0.1650 0.1400 0.1600 239,318 -0.01(-3.03%)
Aug 23, 2018 0.1750 0.1750 0.1400 0.1650 311,126 -0.01(-5.71%)
Aug 22, 2018 0.1700 0.1750 0.1650 0.1750 73,377 +0.00(+0.00%)
Aug 21, 2018 0.1750 0.1800 0.1650 0.1750 397,207 +0.00(+2.94%)
Aug 20, 2018 0.1800 0.1800 0.1600 0.1700 359,926 -0.00(-2.86%)
Aug 17, 2018 0.1500 0.1800 0.1500 0.1750 909,955 +0.02(+12.90%)
Aug 16, 2018 0.1550 0.1550 0.1500 0.1550 66,276 +0.01(+3.33%)
Aug 15, 2018 0.1300 0.1700 0.1300 0.1500 1,131,011 +0.02(+15.38%)
Aug 14, 2018 0.1250 0.1300 0.1200 0.1300 60,300 +0.01(+4.00%)
Aug 13, 2018 0.1500 0.1500 0.1250 0.1250 161,900 -0.01(-7.41%)
Aug 10, 2018 0.1500 0.1500 0.1350 0.1350 13,566 -0.01(-10.00%)
Aug 09, 2018 0.1550 0.1550 0.1350 0.1500 48,597 +0.00(+0.00%)
Aug 08, 2018 0.1450 0.1500 0.1450 0.1500 81,000 +0.01(+11.11%)
Aug 07, 2018 0.1450 0.1500 0.1350 0.1350 127,000 -0.01(-3.57%)
Aug 03, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 02, 2018 0.1300 0.1400 0.1300 0.1400 54,140 +0.01(+7.69%)
Aug 01, 2018 0.1450 0.1450 0.1300 0.1300 36,463 -0.01(-7.14%)
Jul 31, 2018 0.1300 0.1400 0.1300 0.1400 152,100 +0.02(+12.00%)
Jul 30, 2018 0.1550 0.1550 0.1150 0.1250 404,050 -0.04(-21.88%)
Jul 27, 2018 0.1600 0.1600 0.1600 0.1600 12,056 +0.01(+3.23%)
Jul 26, 2018 0.1600 0.1600 0.1550 0.1550 16,381 -0.01(-3.13%)
Jul 25, 2018 0.1650 0.1650 0.1600 0.1600 24,625 -0.01(-3.03%)
Jul 24, 2018 0.1500 0.1650 0.1450 0.1650 117,804 +0.02(+10.00%)
Jul 23, 2018 0.1600 0.1600 0.1500 0.1500 47,930 +0.01(+3.45%)
Jul 20, 2018 0.1650 0.1650 0.1500 0.1450 147,612 -0.02(-9.38%)
Jul 19, 2018 0.1450 0.1700 0.1450 0.1600 101,182 +0.00(+0.00%)
Jul 18, 2018 0.1600 0.1600 0.1500 0.1600 62,600 +0.00(+0.00%)
Jul 17, 2018 0.1600 0.1600 0.1350 0.1600 269,025 +0.00(+0.00%)
Jul 16, 2018 0.1600 0.1600 0.1250 0.1600 350,800 +0.01(+3.23%)
Jul 13, 2018 0.1500 0.1550 0.1500 0.1550 88,600 +0.01(+6.90%)
Jul 12, 2018 0.1650 0.1700 0.1400 0.1450 295,100 -0.02(-9.38%)
Jul 11, 2018 0.1500 0.1800 0.1400 0.1600 1,020,962 +0.01(+6.67%)
Jul 10, 2018 0.1350 0.1500 0.1300 0.1500 217,600 +0.02(+20.00%)
Jul 09, 2018 0.1300 0.1300 0.1250 0.1250 102,966 -0.01(-3.85%)
Jul 06, 2018 0.1200 0.1300 0.1200 0.1300 631,600 +0.01(+13.04%)
Jul 05, 2018 0.1350 0.1350 0.1100 0.1150 248,423 -0.02(-14.81%)
Jul 04, 2018 0.1350 0.1350 0.1350 0.1350 25,889 +0.00(+0.00%)
Jul 03, 2018 0.1200 0.1350 0.1200 0.1350 134,000 +0.01(+8.00%)
Jun 29, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 28, 2018 0.1300 0.1350 0.1300 0.1300 134,750 +0.00(+0.00%)
Jun 27, 2018 0.1250 0.1350 0.1200 0.1300 116,000 +0.00(+0.00%)
Jun 26, 2018 0.1300 0.1300 0.1250 0.1300 45,500 +0.01(+4.00%)
Jun 25, 2018 0.1200 0.1350 0.1200 0.1250 203,000 +0.01(+8.70%)
Jun 22, 2018 0.1150 0.1200 0.1100 0.1150 115,860 -0.00(-4.17%)
Jun 21, 2018 0.1200 0.1200 0.1100 0.1200 313,881 +0.00(+4.35%)
Jun 20, 2018 0.1400 0.1400 0.1050 0.1150 583,807 -0.03(-20.69%)
Jun 19, 2018 0.1450 0.1450 0.1300 0.1450 84,988 +0.00(+0.00%)
Jun 18, 2018 0.1400 0.1450 0.1400 0.1450 140,506 +0.00(+3.57%)
Jun 15, 2018 0.1400 0.1400 0.1400 114,800 +0.00(+0.00%)
Jun 14, 2018 0.1400 0.1450 0.1350 0.1400 404,500 -0.01(-6.67%)
Jun 13, 2018 0.1550 0.1550 0.1200 0.1500 723,850 -0.01(-3.23%)
Jun 12, 2018 0.1600 0.1650 0.1500 0.1550 244,244 -0.01(-3.13%)
Jun 11, 2018 0.1650 0.1650 0.1600 0.1600 54,050 +0.00(+0.00%)
Jun 08, 2018 0.1450 0.1600 0.1450 0.1600 45,700 +0.01(+3.23%)
Jun 07, 2018 0.1550 0.1600 0.1500 0.1550 102,095 +0.00(+0.00%)
Jun 06, 2018 0.1650 0.1550 102,475 +0.00(+0.00%)
Jun 05, 2018 0.1700 0.1700 0.1500 0.1550 182,000 -0.01(-6.06%)
Jun 04, 2018 0.1700 0.1700 0.1600 0.1650 406,782 +0.00(+0.00%)
Jun 01, 2018 0.1750 0.1750 0.1600 0.1650 157,720 -0.01(-2.94%)
May 31, 2018 0.1650 0.1750 0.1600 0.1700 506,133 +0.01(+6.25%)
May 30, 2018 0.1650 0.1700 0.1500 0.1600 572,700 -0.01(-3.03%)
May 29, 2018 0.1550 0.1650 0.1450 0.1650 485,187 +0.01(+6.45%)
May 28, 2018 0.1550 0.1550 0.1450 0.1550 146,438 +0.01(+3.33%)
May 25, 2018 0.1450 0.1550 0.1450 0.1500 433,971 +0.01(+3.45%)
May 24, 2018 0.1550 0.1650 0.1400 0.1450 1,431,318 -0.01(-3.33%)
May 23, 2018 0.1750 0.1750 0.1500 0.1500 2,392,847 -0.02(-14.29%)
May 22, 2018 0.1650 0.1850 0.1650 0.1750 829,911 +0.00(+0.00%)
May 18, 2018 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
May 17, 2018 0.1950 0.2300 0.1800 0.1950 2,780,685 -0.01(-2.50%)
May 16, 2018 0.2550 0.2600 0.1800 0.2000 6,495,974 -0.04(-16.67%)
May 15, 2018 0.2850 0.3250 0.2400 0.2400 1,018,025 -0.04(-14.29%)
May 14, 2018 0.2600 0.3150 0.2500 0.2800 1,079,409 +0.01(+3.70%)
May 11, 2018 0.2900 0.2900 0.2700 0.2700 149,613 -0.02(-6.90%)
May 10, 2018 0.3250 0.3300 0.2800 0.2900 140,863 -0.05(-14.71%)
May 09, 2018 0.3800 0.3800 0.3400 0.3400 48,394 -0.04(-10.53%)
May 08, 2018 0.3500 0.3800 0.3500 0.3800 17,000 +0.02(+5.56%)
May 07, 2018 0.3800 0.3800 0.3400 0.3600 51,870 +0.00(+0.00%)
May 04, 2018 0.3400 0.3800 0.3300 0.3600 45,088 +0.02(+5.88%)
May 03, 2018 0.3500 0.3500 0.3400 0.3400 25,400 -0.01(-2.86%)
May 02, 2018 0.4000 0.4000 0.3500 0.3500 121,765 -0.05(-12.50%)
May 01, 2018 0.4400 0.4500 0.4000 0.4000 93,600 -0.05(-11.11%)
Apr 30, 2018 0.3550 0.4500 0.3550 0.4500 516,150 +0.09(+25.00%)
Apr 27, 2018 0.3800 0.3800 0.3600 0.3600 48,500 -0.02(-5.26%)
Apr 26, 2018 0.4050 0.4050 0.3100 0.3800 67,300 -0.04(-9.52%)
Apr 25, 2018 0.4300 0.4300 0.4200 0.4200 26,300 -0.01(-2.33%)
Apr 24, 2018 0.4300 0.4350 0.4300 0.4300 114,151 -0.00(-0.58%)
Apr 23, 2018 0.4500 0.4500 0.4300 0.4325 18,100 -0.03(-5.98%)
Apr 20, 2018 0.4800 0.5000 0.4500 0.4600 9,000 +0.02(+4.55%)
Apr 19, 2018 0.5000 0.5000 0.4400 0.4400 1,500 -0.06(-12.00%)
Apr 18, 2018 0.4650 0.5200 0.4650 0.5000 8,425 -0.04(-7.41%)
Apr 17, 2018 0.5400 0.5400 0.4800 0.5400 5,100 +0.00(+0.00%)
Apr 16, 2018 0.5900 0.5900 0.5400 0.5400 11,500 +0.05(+10.20%)
Apr 13, 2018 0.4650 0.5000 0.4650 0.4900 16,300 +0.05(+11.36%)
Apr 12, 2018 0.4850 0.4850 0.4150 0.4400 26,012 -0.05(-11.11%)
Apr 11, 2018 0.5700 0.5700 0.4850 0.4950 59,831 -0.06(-10.00%)
Apr 10, 2018 0.5300 0.5500 0.5200 0.5500 58,000 +0.02(+3.77%)
Apr 09, 2018 0.5300 0.5300 0.5200 0.5300 5,335 -0.01(-1.85%)
Apr 05, 2018 0.5400 0.5400 0.5400 300 +0.00(+0.00%)
Apr 04, 2018 0.5300 0.5400 0.4900 0.5400 31,057 -0.02(-3.57%)
Apr 03, 2018 0.5600 0.5600 0.5600 0.5600 1,257 -0.02(-3.45%)
Apr 02, 2018 0.6000 0.6000 0.5500 0.5800 21,500 +0.00(+0.00%)
Mar 29, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 28, 2018 0.5800 0.5800 0.5800 0.5800 2,348 -0.02(-3.33%)
Mar 27, 2018 0.6000 0.6000 0.6000 0.6000 3,330 +0.00(+0.00%)
Mar 26, 2018 0.6600 0.6600 0.6000 0.6000 26,355 -0.08(-11.76%)
Mar 23, 2018 0.6800 0.6800 0.6800 0.6800 5,675 +0.00(+0.00%)
Mar 22, 2018 0.6800 0.6800 0.6800 0.6800 1,639 +0.00(+0.00%)
Mar 21, 2018 0.6600 0.6800 0.6600 0.6800 5,500 +0.00(+0.00%)
Mar 20, 2018 0.6800 0.6900 0.6700 0.6800 46,885 -0.01(-1.45%)
Mar 19, 2018 0.6800 0.6900 0.6800 0.6900 22,500 +0.00(+0.00%)
Mar 16, 2018 0.6900 0.6900 0.6700 0.6900 12,245 -0.01(-1.43%)
Mar 15, 2018 0.6900 0.7000 0.6700 0.7000 90,020 +0.03(+4.48%)
Mar 14, 2018 0.5900 0.6700 0.5800 0.6700 32,176 +0.13(+24.07%)
Mar 13, 2018 0.5000 0.5400 0.5000 0.5400 40,530 +0.05(+10.20%)
Mar 12, 2018 0.4900 0.5000 0.4900 0.4900 131,500 +0.01(+2.08%)
Mar 09, 2018 0.4900 0.5000 0.4800 0.4800 257,082 +0.00(+0.00%)
Mar 08, 2018 0.4750 0.4800 0.4700 0.4800 48,680 -0.02(-4.00%)
Mar 07, 2018 0.4950 0.5000 0.4700 0.5000 151,978 -0.03(-5.66%)
Mar 06, 2018 0.5400 0.5400 0.5200 0.5300 97,668 -0.01(-1.85%)
Mar 05, 2018 0.5800 0.5800 0.5400 0.5400 95,200 -0.02(-3.57%)
Mar 02, 2018 0.5500 0.5800 0.5500 0.5600 71,600 +0.01(+1.82%)
Mar 01, 2018 0.6500 0.6500 0.4700 0.5500 174,420 -0.09(-14.06%)
Feb 28, 2018 0.6500 0.6500 0.6200 0.6400 518,570 -0.02(-3.03%)
Feb 27, 2018 0.6700 0.6700 0.6500 0.6600 32,300 +0.00(+0.00%)
Feb 26, 2018 0.6600 0.6700 0.6500 0.6600 54,115 -0.01(-1.49%)
Feb 23, 2018 0.6700 0.6700 0.6600 0.6700 4,024 -0.01(-1.47%)
Feb 22, 2018 0.6800 0.6800 0.6700 0.6800 19,061 -0.01(-1.45%)
Feb 21, 2018 0.6800 0.6900 0.6800 0.6900 5,900 +0.01(+1.47%)
Feb 20, 2018 0.6800 0.6800 0.6700 0.6800 12,000 +0.00(+0.00%)
Feb 16, 2018 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Feb 15, 2018 0.6800 0.7000 0.6600 0.7000 85,639 +0.00(+0.00%)
Feb 14, 2018 0.6900 0.7000 0.6800 0.7000 33,500 +0.01(+1.45%)
Feb 13, 2018 0.7000 0.7200 0.6200 0.6900 34,599 -0.01(-1.43%)
Feb 12, 2018 0.6800 0.7000 0.6700 0.7000 17,550 +0.00(+0.00%)
Feb 09, 2018 0.6900 0.7000 0.6700 0.7000 24,000 +0.00(+0.00%)
Feb 08, 2018 0.7000 0.7000 0.6800 0.7000 15,700 +0.02(+2.94%)
Feb 07, 2018 0.6800 0.6800 0.6800 0.6800 68,693 -0.01(-1.45%)
Feb 06, 2018 0.6900 0.6900 0.6800 0.6900 36,785 +0.02(+2.99%)
Feb 05, 2018 0.7500 0.7500 0.5500 0.6700 130,792 -0.09(-11.84%)
Feb 02, 2018 0.7500 0.7600 0.7200 0.7600 32,866 +0.01(+1.33%)
Feb 01, 2018 0.7600 0.7600 0.7500 0.7500 3,000 +0.00(+0.00%)
Jan 31, 2018 0.7600 0.7600 0.7500 0.7500 23,300 -0.02(-2.60%)
Jan 30, 2018 0.7800 0.7800 0.7300 0.7700 18,510 -0.02(-2.53%)
Jan 29, 2018 0.7900 0.7900 0.7500 0.7900 34,365 +0.01(+1.28%)
Jan 26, 2018 0.7900 0.7900 0.7800 0.7800 5,460 +0.02(+2.63%)
Jan 25, 2018 0.7500 0.7500 0.7300 0.7600 139,350 +0.00(+0.00%)
Jan 24, 2018 0.7900 0.7900 0.7500 0.7600 70,057 -0.03(-3.80%)
Jan 23, 2018 0.7900 0.8000 0.7600 0.7900 49,599 -0.01(-1.25%)
Jan 22, 2018 0.7900 0.8000 0.7800 0.8000 58,445 +0.00(+0.00%)
Jan 19, 2018 0.7900 0.8000 0.7200 0.8000 34,900 +0.00(+0.00%)
Jan 18, 2018 0.8100 0.7800 0.8000 32,585 +0.01(+1.27%)
Jan 17, 2018 0.7700 0.8100 0.7200 0.7900 149,680 +0.05(+6.76%)
Jan 16, 2018 0.8400 0.8400 0.7000 0.7400 208,983 -0.08(-9.76%)
Jan 15, 2018 0.8400 0.8400 0.8200 0.8200 80,116 -0.02(-2.38%)
Jan 12, 2018 0.8300 0.8400 0.8100 0.8400 54,278 +0.04(+5.00%)
Jan 11, 2018 0.8200 0.8600 0.8000 0.8000 285,842 -0.01(-1.23%)
Jan 10, 2018 0.8300 0.8300 0.8000 0.8100 63,466 +0.00(+0.00%)
Jan 09, 2018 0.8200 0.8300 0.8000 0.8100 92,823 -0.02(-2.41%)
Jan 08, 2018 0.8400 0.8400 0.8200 0.8300 129,418 -0.01(-1.19%)
Jan 05, 2018 0.8100 0.8400 0.8000 0.8400 54,350 +0.03(+3.70%)
Jan 04, 2018 0.8300 0.8300 0.7900 0.8100 140,355 -0.02(-2.41%)
Jan 03, 2018 0.8400 0.8400 0.8200 0.8300 110,930 +0.01(+1.22%)
Jan 02, 2018 0.8600 0.8700 0.8300 0.8200 107,161 -0.04(-4.65%)
Dec 29, 2017 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Dec 28, 2017 0.8100 0.8300 0.8000 0.8300 50,500 +0.02(+2.47%)
Dec 27, 2017 0.8200 0.8200 0.8100 0.8100 54,500 +0.00(+0.00%)
Dec 22, 2017 0.8200 0.8200 0.7900 0.8100 89,455 -0.02(-2.41%)
Dec 21, 2017 0.8200 0.8400 0.8100 0.8300 98,900 +0.01(+1.22%)
Dec 20, 2017 0.8300 0.8300 0.8100 0.8200 42,955 +0.01(+1.23%)
Dec 19, 2017 0.8300 0.8400 0.7900 0.8100 61,395 -0.03(-3.57%)
Dec 18, 2017 0.8300 0.8400 0.7900 0.8400 135,700 +0.03(+3.70%)
Dec 15, 2017 0.8200 0.8200 0.8100 0.8100 57,210 +0.00(+0.00%)
Dec 14, 2017 0.8100 0.8200 0.8100 0.8100 24,000 +0.01(+1.25%)
Dec 13, 2017 0.8400 0.8400 0.8000 0.8000 140,450 -0.01(-1.23%)
Dec 12, 2017 0.8400 0.8500 0.8100 0.8100 74,330 -0.04(-4.71%)
Dec 11, 2017 0.8400 0.8700 0.8000 0.8500 201,657 +0.03(+3.66%)
Dec 08, 2017 0.8300 0.8400 0.8200 0.8200 115,950 -0.01(-1.20%)
Dec 07, 2017 0.8500 0.8500 0.8200 0.8300 56,651 +0.00(+0.00%)
Dec 06, 2017 0.8300 0.8600 0.8300 0.8300 219,630 +0.00(+0.00%)
Dec 05, 2017 0.8300 0.8700 0.8300 0.8300 148,202 -0.01(-1.19%)
Dec 04, 2017 0.8600 0.8600 0.8300 0.8400 194,313 -0.01(-1.18%)
Dec 01, 2017 0.8600 0.8700 0.8400 0.8500 142,165 -0.02(-2.30%)
Nov 30, 2017 0.8500 0.8700 0.8500 0.8700 134,050 +0.01(+1.16%)
Nov 29, 2017 0.8500 0.8700 0.8200 0.8600 736,796 +0.00(+0.00%)
Nov 28, 2017 0.8700 0.8900 0.8400 0.8600 520,330 -0.01(-1.15%)
Nov 27, 2017 0.8800 0.8800 0.8400 0.8700 326,080 +0.02(+2.35%)
Nov 24, 2017 0.8400 0.8500 0.8300 0.8500 432,110 +0.00(+0.00%)
Nov 23, 2017 0.9000 0.9000 0.8300 0.8500 314,386 +0.01(+1.19%)
Nov 22, 2017 0.8700 0.8700 0.8400 0.8400 227,000 -0.01(-1.18%)
Nov 21, 2017 0.8800 0.8800 0.8300 0.8500 318,000 -0.01(-1.16%)
Nov 20, 2017 0.9000 0.9000 0.8500 0.8600 277,065 +0.00(+0.00%)
Nov 17, 2017 0.8900 0.9200 0.8200 0.8600 271,393 +0.01(+1.18%)
Nov 16, 2017 0.8900 0.8900 0.8100 0.8500 263,240 -0.02(-2.30%)
Nov 15, 2017 0.8900 0.8900 0.8100 0.8700 355,989 -0.01(-1.14%)
Nov 14, 2017 0.9000 0.9200 0.8200 0.8800 570,643 -0.01(-1.12%)
Nov 13, 2017 0.9100 0.9200 0.8800 0.8900 527,746 -0.01(-1.11%)
Nov 10, 2017 0.9700 0.9700 0.8900 0.9000 466,199 -0.05(-5.26%)
Nov 09, 2017 0.9900 0.9900 0.9400 0.9500 340,080 -0.05(-5.00%)
Nov 08, 2017 1.020 1.030 0.9400 1.000 563,782 -0.01(-0.99%)
Nov 07, 2017 1.300 1.300 0.9300 1.010 2,395,493 +0.13(+14.77%)
Nov 06, 2017 0.8900 0.8900 0.8800 0.8800 93,350 +0.00(+0.00%)
Nov 03, 2017 0.9000 0.9000 0.8700 0.8800 122,685 -0.01(-1.12%)
Nov 02, 2017 0.8600 0.9000 0.8600 0.8900 166,400 +0.04(+4.71%)
Nov 01, 2017 0.8400 0.9000 0.8300 0.8500 54,775 +0.02(+2.41%)
Oct 31, 2017 0.8500 0.8800 0.8300 0.8300 42,490 -0.02(-2.35%)
Oct 30, 2017 0.8500 0.9000 0.8400 0.8500 274,133 +0.03(+3.66%)
Oct 27, 2017 0.8000 0.8200 0.7800 0.8200 10,000 +0.00(+0.00%)
Oct 26, 2017 0.8200 0.8500 0.8000 0.8200 88,725 +0.02(+2.50%)
Oct 25, 2017 0.7800 0.8000 0.7100 0.8000 280,346 +0.01(+1.27%)
Oct 24, 2017 0.8000 0.8200 0.7700 0.7900 84,000 +0.02(+2.60%)
Oct 23, 2017 0.8000 0.8200 0.7500 0.7700 73,100 +0.00(+0.00%)
Oct 20, 2017 0.8200 0.8200 0.7700 0.7700 100,020 -0.02(-2.53%)
Oct 19, 2017 0.8000 0.8200 0.7900 0.7900 112,305 +0.01(+1.28%)
Oct 18, 2017 0.7800 0.7900 0.7600 0.7800 98,500 +0.02(+2.63%)
Oct 17, 2017 0.7500 0.7700 0.7000 0.7600 105,500 +0.01(+1.33%)
Oct 16, 2017 0.8000 0.8000 0.7100 0.7500 41,850 +0.01(+1.35%)
Oct 13, 2017 0.7200 0.7400 0.6900 0.7400 44,500 +0.03(+4.23%)
Oct 12, 2017 0.7000 0.7200 0.6900 0.7100 44,880 +0.01(+1.43%)
Oct 11, 2017 0.7500 0.7500 0.7000 0.7000 55,000 -0.05(-6.67%)
Oct 10, 2017 0.7200 0.7700 0.7000 0.7500 72,190 +0.05(+7.14%)
Oct 06, 2017 0.6900 0.7000 0.6700 0.7000 57,580 +0.01(+1.45%)
Oct 05, 2017 0.6900 0.7000 0.6300 0.6900 88,300 -0.01(-1.43%)
Oct 04, 2017 0.7000 0.7000 0.6100 0.7000 74,400 +0.00(+0.00%)
Oct 03, 2017 0.7000 0.7000 0.7000 0.7000 10,800 +0.00(+0.00%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.