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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 0.0130 0.0150 0.0120 0.0120 28,500 +0.00(+6.19%)
Mar 29, 2007 0.0120 0.0120 0.0113 0.0113 447,850 +0.00(+2.73%)
Mar 28, 2007 0.0150 0.0150 0.0100 0.0110 486,000 -0.00(-26.67%)
Mar 27, 2007 0.0150 0.0150 0.0150 0.0150 22,000 +0.00(+0.00%)
Mar 26, 2007 0.0150 0.0150 0.0150 0.0150 15,000 -0.00(-11.76%)
Mar 23, 2007 0.0170 0.0170 0.0170 0.0170 24,000 -0.00(-10.53%)
Mar 22, 2007 0.0190 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Mar 21, 2007 0.0190 0.0190 0.0190 0.0190 9,052 +0.00(+0.00%)
Mar 20, 2007 0.0190 0.0190 0.0189 0.0190 58,500 +0.00(+0.00%)
Mar 19, 2007 0.0140 0.0200 0.0130 0.0190 134,200 +0.00(+35.71%)
Mar 16, 2007 0.0150 0.0150 0.0140 0.0140 82,680 -0.00(-12.50%)
Mar 15, 2007 0.0170 0.0170 0.0150 0.0160 295,669 -0.00(-5.88%)
Mar 14, 2007 0.0200 0.0200 0.0140 0.0170 42,500 +0.01(+41.67%)
Mar 13, 2007 0.0120 0.0250 0.0120 0.0120 377,704 +0.00(+4.35%)
Mar 12, 2007 0.0105 0.0190 0.0098 0.0115 2,258,505 +0.00(+15.00%)
Mar 09, 2007 0.0095 0.0100 0.0095 0.0100 4,330,000 +0.00(+0.00%)
Mar 08, 2007 0.0100 0.0100 0.0095 0.0100 318,075 +0.00(+5.26%)
Mar 07, 2007 0.0100 0.0100 0.0095 0.0095 535,000 -0.00(-5.00%)
Mar 06, 2007 0.0095 0.0100 0.0095 0.0100 3,528,000 +0.00(+5.26%)
Mar 05, 2007 0.0100 0.0105 0.0090 0.0095 2,225,757 -0.00(-5.00%)
Mar 02, 2007 0.0100 0.0105 0.0090 0.0100 584,700 +0.00(+0.00%)
Mar 01, 2007 0.0115 0.0115 0.0100 0.0100 1,525,000 -0.00(-13.04%)
Feb 28, 2007 0.0130 0.0130 0.0100 0.0115 3,830,027 +0.00(+9.52%)
Feb 27, 2007 0.0140 0.0150 0.0105 0.0105 3,487,400 -0.00(-30.00%)
Feb 26, 2007 0.0150 0.0200 0.0150 0.0150 669,335 -0.01(-25.00%)
Feb 23, 2007 0.0150 0.0200 0.0150 0.0200 243,200 +0.01(+33.33%)
Feb 22, 2007 0.0200 0.0200 0.0150 0.0150 371,500 -0.00(-21.05%)
Feb 21, 2007 0.0170 0.0190 0.0170 0.0190 770,000 -0.00(-13.64%)
Feb 20, 2007 0.0210 0.0220 0.0200 0.0220 61,200 -0.00(-12.00%)
Feb 16, 2007 0.0250 0.0250 0.0210 0.0250 87,390 +0.00(+0.00%)
Feb 15, 2007 0.0250 0.0250 0.0250 0.0250 120,000 +0.00(+0.00%)
Feb 14, 2007 0.0250 0.0250 0.0250 0.0250 306,100 -0.00(-16.67%)
Feb 13, 2007 0.0300 0.0300 0.0210 0.0300 111,552 +0.00(+0.00%)
Feb 12, 2007 0.0300 0.0330 0.0260 0.0300 248,333 +0.00(+0.00%)
Feb 09, 2007 0.0300 0.0350 0.0290 0.0300 435,500 +0.00(+0.00%)
Feb 08, 2007 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 07, 2007 0.0270 0.0300 0.0250 0.0300 278,300 +0.01(+42.86%)
Feb 06, 2007 0.0270 0.0270 0.0200 0.0210 161,380 -0.01(-22.22%)
Feb 05, 2007 0.0300 0.0300 0.0270 0.0270 110,100 +0.00(+0.00%)
Feb 02, 2007 0.0300 0.0300 0.0270 0.0270 14,100 -0.00(-10.00%)
Feb 01, 2007 0.0300 0.0300 0.0270 0.0300 129,000 +0.00(+11.11%)
Jan 31, 2007 0.0300 0.0305 0.0200 0.0270 226,680 -0.00(-12.90%)
Jan 30, 2007 0.0320 0.0350 0.0280 0.0310 222,794 -0.00(-3.13%)
Jan 29, 2007 0.0300 0.0350 0.0200 0.0320 362,195 +0.00(+6.67%)
Jan 26, 2007 0.0280 0.0380 0.0250 0.0300 329,800 -0.00(-9.09%)
Jan 25, 2007 0.0240 0.0350 0.0240 0.0330 693,598 +0.01(+37.50%)
Jan 24, 2007 0.0230 0.0250 0.0200 0.0240 706,400 +0.00(+4.35%)
Jan 23, 2007 0.0240 0.0240 0.0200 0.0230 380,400 +0.00(+0.00%)
Jan 22, 2007 0.0150 0.0230 0.0150 0.0230 379,286 +0.01(+53.33%)
Jan 19, 2007 0.0130 0.0150 0.0130 0.0150 821,431 +0.00(+36.36%)
Jan 18, 2007 0.0140 0.0140 0.0110 0.0110 46,100 -0.00(-21.43%)
Jan 17, 2007 0.0150 0.0150 0.0120 0.0140 40,846 +0.00(+27.27%)
Jan 16, 2007 0.0085 0.0140 0.0085 0.0110 987,726 +0.00(+22.22%)
Jan 12, 2007 0.0090 0.0090 0.0090 0.0090 555,500 +0.00(+0.00%)
Jan 11, 2007 0.0090 0.0090 0.0090 0.0090 119,200 +0.00(+0.00%)
Jan 10, 2007 0.0090 0.0090 0.0090 0.0090 32,666 +0.00(+0.00%)
Jan 09, 2007 0.0090 0.0090 0.0090 0.0090 55,000 +0.00(+0.00%)
Jan 08, 2007 0.0110 0.0110 0.0090 0.0090 529,750 -0.00(-18.18%)
Jan 05, 2007 0.0120 0.0120 0.0100 0.0110 1,537,400 -0.00(-15.38%)
Jan 04, 2007 0.0110 0.0130 0.0110 0.0130 879,000 +0.00(+8.33%)
Jan 03, 2007 0.0105 0.0120 0.0105 0.0120 1,213,664 +0.00(+13.21%)
Dec 29, 2006 0.0105 0.0140 0.0105 0.0106 343,700 +0.00(+0.95%)
Dec 28, 2006 0.0150 0.0150 0.0105 0.0105 75,100 -0.00(-25.00%)
Dec 27, 2006 0.0130 0.0150 0.0130 0.0140 53,900 +0.00(+7.69%)
Dec 26, 2006 0.0130 0.0130 0.0130 0.0130 30,400 -0.00(-7.14%)
Dec 22, 2006 0.0140 0.0140 0.0130 0.0140 121,100 -0.00(-6.67%)
Dec 21, 2006 0.0130 0.0150 0.0130 0.0150 1,800 +0.00(+15.38%)
Dec 20, 2006 0.0120 0.0150 0.0120 0.0130 257,238 +0.00(+0.00%)
Dec 19, 2006 0.0130 0.0130 0.0130 0.0130 104,000 +0.00(+0.00%)
Dec 18, 2006 0.0150 0.0155 0.0120 0.0130 871,000 -0.00(-7.14%)
Dec 15, 2006 0.0130 0.0140 0.0130 0.0140 528,500 +0.00(+0.00%)
Dec 14, 2006 0.0130 0.0140 0.0130 0.0140 170,500 +0.00(+0.00%)
Dec 13, 2006 0.0120 0.0140 0.0120 0.0140 265,106 +0.00(+7.69%)
Dec 12, 2006 0.0150 0.0170 0.0110 0.0130 681,700 -0.00(-13.33%)
Dec 11, 2006 0.0170 0.0170 0.0150 0.0150 436,500 +0.00(+0.00%)
Dec 08, 2006 0.0180 0.0180 0.0150 0.0150 74,000 -0.00(-16.67%)
Dec 07, 2006 0.0190 0.0190 0.0180 0.0180 34,952 -0.00(-5.26%)
Dec 06, 2006 0.0180 0.0190 0.0180 0.0190 74,000 +0.00(+11.76%)
Dec 05, 2006 0.0170 0.0170 0.0170 0.0170 150,100 +0.00(+0.00%)
Dec 04, 2006 0.0190 0.0190 0.0170 0.0170 35,000 -0.00(-10.53%)
Dec 01, 2006 0.0190 0.0190 0.0180 0.0190 28,000 +0.00(+0.00%)
Nov 30, 2006 0.0190 0.0190 0.0190 0.0190 1,000 +0.00(+18.75%)
Nov 29, 2006 0.0200 0.0200 0.0130 0.0160 1,669,820 -0.00(-20.00%)
Nov 28, 2006 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+11.11%)
Nov 27, 2006 0.0200 0.0211 0.0180 0.0180 491,600 -0.00(-10.00%)
Nov 24, 2006 0.0190 0.0240 0.0189 0.0200 248,163 +0.00(+17.65%)
Nov 22, 2006 0.0150 0.0170 0.0150 0.0170 169,700 +0.00(+13.33%)
Nov 21, 2006 0.0180 0.0180 0.0150 0.0150 302,555 -0.00(-16.67%)
Nov 20, 2006 0.0150 0.0200 0.0150 0.0180 311,090 +0.00(+20.00%)
Nov 17, 2006 0.0150 0.0150 0.0140 0.0150 211,000 +0.00(+7.14%)
Nov 16, 2006 0.0200 0.0200 0.0120 0.0140 864,323 -0.01(-30.00%)
Nov 15, 2006 0.0200 0.0200 0.0180 0.0200 183,000 +0.00(+0.00%)
Nov 14, 2006 0.0200 0.0230 0.0170 0.0200 484,600 +0.00(+0.00%)
Nov 13, 2006 0.0220 0.0280 0.0200 0.0200 666,566 -0.00(-9.09%)
Nov 10, 2006 0.0280 0.0290 0.0220 0.0220 111,000 +0.00(+4.76%)
Nov 09, 2006 0.0230 0.0230 0.0210 0.0210 269,000 -0.00(-8.70%)
Nov 08, 2006 0.0270 0.0270 0.0210 0.0230 132,500 -0.00(-14.81%)
Nov 07, 2006 0.0270 0.0270 0.0210 0.0270 482,968 +0.00(+8.00%)
Nov 06, 2006 0.0250 0.0270 0.0250 0.0250 75,000 +0.00(+0.00%)
Nov 03, 2006 0.0280 0.0280 0.0250 0.0250 61,000 -0.00(-3.85%)
Nov 02, 2006 0.0250 0.0260 0.0250 0.0260 68,500 +0.00(+4.00%)
Nov 01, 2006 0.0300 0.0300 0.0250 0.0250 333,000 -0.00(-16.67%)
Oct 31, 2006 0.0250 0.0300 0.0250 0.0300 1,310,750 +0.00(+20.00%)
Oct 30, 2006 0.0250 0.0300 0.0250 0.0250 265,300 -0.01(-28.57%)
Oct 27, 2006 0.0300 0.0350 0.0250 0.0350 129,000 +0.01(+40.00%)
Oct 26, 2006 0.0350 0.0350 0.0250 0.0250 300,500 -0.01(-21.87%)
Oct 25, 2006 0.0350 0.0350 0.0300 0.0320 289,425 -0.00(-3.03%)
Oct 24, 2006 0.0350 0.0370 0.0300 0.0330 661,500 -0.00(-10.81%)
Oct 23, 2006 0.0250 0.0390 0.0250 0.0370 142,500 +0.00(+5.71%)
Oct 20, 2006 0.0370 0.0370 0.0300 0.0350 611,568 -0.00(-5.41%)
Oct 19, 2006 0.0315 0.0370 0.0300 0.0370 142,000 +0.01(+23.33%)
Oct 18, 2006 0.0350 0.0350 0.0290 0.0300 161,914 -0.01(-14.29%)
Oct 17, 2006 0.0350 0.0350 0.0325 0.0350 227,410 +0.00(+0.00%)
Oct 16, 2006 0.0350 0.0350 0.0300 0.0350 866,653 +0.00(+0.00%)
Oct 13, 2006 0.0400 0.0400 0.0330 0.0350 599,500 -0.00(-12.50%)
Oct 12, 2006 0.0450 0.0450 0.0300 0.0400 665,771 +0.00(+0.00%)
Oct 11, 2006 0.0400 0.0400 0.0350 0.0400 128,300 +0.00(+0.00%)
Oct 10, 2006 0.0400 0.0400 0.0350 0.0400 140,100 +0.00(+0.00%)
Oct 09, 2006 0.0425 0.0425 0.0400 0.0400 121,656 -0.00(-6.98%)
Oct 06, 2006 0.0430 0.0430 0.0400 0.0430 317,571 +0.00(+7.50%)
Oct 05, 2006 0.0450 0.0450 0.0400 0.0400 143,200 +0.00(+0.00%)
Oct 04, 2006 0.0500 0.0500 0.0400 0.0400 241,500 -0.01(-20.00%)
Oct 03, 2006 0.0450 0.0500 0.0420 0.0500 131,100 +0.00(+0.00%)
Oct 02, 2006 0.0500 0.0500 0.0470 0.0500 123,000 +0.00(+6.38%)
Sep 29, 2006 0.0550 0.0550 0.0470 0.0470 138,400 -0.00(-6.00%)
Sep 28, 2006 0.0470 0.0500 0.0450 0.0500 207,639 +0.00(+0.00%)
Sep 27, 2006 0.0500 0.0500 0.0470 0.0500 242,900 -0.00(-9.09%)
Sep 26, 2006 0.0470 0.0550 0.0470 0.0550 108,800 +0.00(+0.00%)
Sep 25, 2006 0.0450 0.0550 0.0450 0.0550 174,085 +0.01(+22.22%)
Sep 22, 2006 0.0500 0.0500 0.0450 0.0450 144,625 -0.01(-10.00%)
Sep 21, 2006 0.0500 0.0500 0.0450 0.0500 79,800 -0.00(-1.96%)
Sep 20, 2006 0.0550 0.0550 0.0510 0.0510 170,700 +0.00(+2.00%)
Sep 19, 2006 0.0600 0.0600 0.0500 0.0500 194,270 -0.01(-15.25%)
Sep 18, 2006 0.0600 0.0600 0.0500 0.0590 139,645 -0.00(-1.67%)
Sep 15, 2006 0.0600 0.0600 0.0560 0.0600 194,500 +0.00(+0.00%)
Sep 14, 2006 0.0550 0.0600 0.0500 0.0600 309,664 +0.00(+9.09%)
Sep 13, 2006 0.0590 0.0600 0.0550 0.0550 314,500 -0.00(-6.78%)
Sep 12, 2006 0.0600 0.0600 0.0550 0.0590 91,424 -0.00(-1.67%)
Sep 11, 2006 0.0550 0.0600 0.0540 0.0600 187,675 +0.00(+0.00%)
Sep 08, 2006 0.0600 0.0600 0.0600 0.0600 280,795 +0.00(+9.09%)
Sep 06, 2006 0.0400 0.0550 0.0400 0.0550 192,810 +0.01(+37.50%)
Sep 05, 2006 0.0480 0.0500 0.0400 0.0400 404,900 -0.00(-9.09%)
Sep 01, 2006 0.0500 0.0500 0.0350 0.0440 1,431,081 -0.00(-1.12%)
Aug 31, 2006 0.0510 0.0510 0.0445 0.0445 1,093,300 -0.00(-2.20%)
Aug 30, 2006 0.0520 0.0600 0.0430 0.0455 797,100 -0.01(-17.27%)
Aug 29, 2006 0.0600 0.0600 0.0520 0.0550 346,345 -0.00(-8.33%)
Aug 28, 2006 0.0615 0.0700 0.0600 0.0600 587,650 +0.00(+0.00%)
Aug 25, 2006 0.0650 0.0650 0.0570 0.0600 759,933 +0.00(+0.00%)
Aug 24, 2006 0.0750 0.0750 0.0580 0.0600 662,897 -0.01(-14.29%)
Aug 23, 2006 0.0700 0.0800 0.0650 0.0700 997,950 +0.01(+7.69%)
Aug 22, 2006 0.0850 0.0850 0.0650 0.0650 1,037,997 -0.02(-23.53%)
Aug 21, 2006 0.0850 0.0940 0.0800 0.0850 147,480 +0.00(+0.00%)
Aug 18, 2006 0.1000 0.1000 0.0800 0.0850 663,025 -0.01(-10.53%)
Aug 17, 2006 0.0950 0.1100 0.0900 0.0950 573,520 +0.00(+4.40%)
Aug 16, 2006 0.1200 0.1200 0.0900 0.0910 1,130,475 -0.02(-17.27%)
Aug 15, 2006 0.1500 0.1500 0.1000 0.1100 1,108,100 -0.03(-18.52%)
Aug 14, 2006 0.1700 0.1700 0.1200 0.1350 781,575 -0.01(-10.00%)
Aug 11, 2006 0.1750 0.1800 0.1500 0.1500 1,860,769 -0.02(-9.09%)
Aug 10, 2006 0.1600 0.1800 0.1500 0.1650 1,720,924 +0.04(+26.92%)
Aug 09, 2006 0.1400 0.1500 0.1300 0.1300 279,950 -0.01(-7.14%)
Aug 08, 2006 0.1400 0.1400 0.1249 0.1400 447,110 +0.01(+7.69%)
Aug 07, 2006 0.1400 0.1500 0.1050 0.1300 1,213,613 +0.00(+0.00%)
Aug 04, 2006 0.1300 0.1300 0.1200 0.1300 175,823 +0.01(+8.33%)
Aug 03, 2006 0.1300 0.1300 0.1200 0.1200 113,750 +0.00(+0.00%)
Aug 02, 2006 0.1200 0.1200 0.1180 0.1200 322,484 +0.03(+33.33%)
Aug 01, 2006 0.1000 0.1000 0.0900 0.0900 78,000 +0.00(+0.00%)
Jul 31, 2006 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 28, 2006 0.0900 0.0950 0.0800 0.0900 82,800 -0.01(-5.26%)
Jul 27, 2006 0.1200 0.1500 0.0900 0.0950 163,200 +0.01(+5.56%)
Jul 26, 2006 0.1100 0.1200 0.0900 0.0900 430,100 -0.04(-30.77%)
Jul 25, 2006 0.1400 0.1400 0.1100 0.1300 425,600 +0.01(+8.33%)
Jul 24, 2006 0.1500 0.1500 0.1200 0.1200 191,400 +0.00(+0.00%)
Jul 21, 2006 0.1400 0.1400 0.1200 0.1200 285,500 -0.04(-25.00%)
Jul 20, 2006 0.1600 0.1600 0.1400 0.1600 69,850 +0.02(+14.29%)
Jul 19, 2006 0.1800 0.1800 0.1300 0.1400 378,100 -0.02(-12.50%)
Jul 18, 2006 0.1800 0.1800 0.1600 0.1600 9,000 -0.04(-20.00%)
Jul 17, 2006 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-4.76%)
Jul 14, 2006 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 13, 2006 0.1800 0.2100 0.1800 0.2100 55,165 +0.01(+5.00%)
Jul 12, 2006 0.1600 0.2000 0.1600 0.2000 99,584 +0.06(+42.86%)
Jul 11, 2006 0.1400 0.1400 0.1400 0.1400 47,819 +0.00(+0.00%)
Jul 10, 2006 0.1450 0.1450 0.1400 0.1400 49,300 -0.00(-3.45%)
Jul 07, 2006 0.1500 0.1500 0.1450 0.1450 68,489 -0.01(-3.33%)
Jul 06, 2006 0.1900 0.2000 0.1500 0.1500 207,600 -0.04(-21.05%)
Jul 05, 2006 0.2800 0.2800 0.1800 0.1900 57,126 -0.06(-24.00%)
Jul 03, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 30, 2006 0.2500 0.2500 0.2500 0.2500 30,000 +0.01(+4.17%)
Jun 29, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.05(+26.32%)
Jun 28, 2006 0.2000 0.2000 0.1800 0.1900 75,350 +0.03(+18.75%)
Jun 27, 2006 0.1800 0.1800 0.1600 0.1600 57,650 -0.01(-5.88%)
Jun 23, 2006 0.2300 0.2300 0.1400 0.1700 211,550 -0.06(-26.09%)
Jun 22, 2006 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Jun 21, 2006 0.2500 0.2700 0.1800 0.2300 988,200 -0.02(-8.00%)
Jun 20, 2006 0.2400 0.2500 0.2400 0.2500 58,800 +0.01(+4.17%)
Jun 19, 2006 0.2200 0.2400 0.2200 0.2400 65,050 +0.03(+14.29%)
Jun 16, 2006 0.1900 0.2100 0.1900 0.2100 132,500 +0.05(+31.25%)
Jun 15, 2006 0.2300 0.2300 0.1600 0.1600 35,500 -0.07(-30.43%)
Jun 14, 2006 0.2300 0.2400 0.1800 0.2300 285,194 +0.01(+4.55%)
Jun 13, 2006 0.2200 0.2400 0.2200 0.2200 45,400 +0.01(+4.76%)
Jun 12, 2006 0.2100 0.2100 0.2100 0.2100 5,000 -0.03(-12.50%)
Jun 09, 2006 0.2400 0.2500 0.2400 0.2400 12,000 +0.00(+0.00%)
Jun 08, 2006 0.2400 0.2400 0.2400 0.2400 21,390 +0.03(+14.29%)
Jun 07, 2006 0.1700 0.2200 0.1700 0.2100 66,400 +0.01(+5.00%)
Jun 06, 2006 0.2800 0.2800 0.1900 0.2000 485,500 -0.06(-23.08%)
Jun 05, 2006 0.2500 0.2600 0.2500 0.2600 22,479 +0.04(+18.18%)
Jun 02, 2006 0.2900 0.3000 0.2200 0.2200 157,219 -0.06(-21.43%)
Jun 01, 2006 0.2800 0.2900 0.2600 0.2800 99,400 +0.03(+12.00%)
May 31, 2006 0.3000 0.3000 0.2500 0.2500 196,000 -0.04(-13.79%)
May 30, 2006 0.2900 0.2900 0.2900 0.2900 115,600 +0.01(+3.57%)
May 26, 2006 0.2600 0.3000 0.2600 0.2800 326,625 +0.03(+12.00%)
May 25, 2006 0.2700 0.2800 0.2500 0.2500 104,800 +0.01(+4.17%)
May 24, 2006 0.2200 0.2500 0.2100 0.2400 53,631 +0.02(+9.09%)
May 23, 2006 0.3000 0.3200 0.2200 0.2200 496,798 -0.06(-21.43%)
May 22, 2006 0.3200 0.3200 0.2600 0.2800 46,950 -0.02(-6.67%)
May 19, 2006 0.2900 0.3100 0.2800 0.3000 39,000 +0.03(+11.11%)
May 18, 2006 0.3000 0.3000 0.2700 0.2700 36,000 -0.03(-10.00%)
May 17, 2006 0.3000 0.3100 0.2510 0.3000 258,000 +0.00(+0.00%)
May 16, 2006 0.3000 0.3200 0.2500 0.3000 199,000 +0.08(+36.36%)
May 15, 2006 0.3200 0.3200 0.2200 0.2200 18,000 -0.07(-24.14%)
May 12, 2006 0.3000 0.3400 0.2900 0.2900 69,134 -0.01(-3.33%)
May 11, 2006 0.2900 0.3100 0.2500 0.3000 167,966 +0.05(+20.00%)
May 10, 2006 0.2500 0.2500 0.2100 0.2500 71,000 +0.05(+21.95%)
May 09, 2006 0.2800 0.3300 0.1500 0.2050 322,700 -0.05(-18.00%)
May 08, 2006 0.2500 0.2500 0.2500 0.2500 42,000 +0.00(+0.00%)
May 05, 2006 0.2500 0.2500 0.1500 0.2500 150,037 +0.03(+13.64%)
May 04, 2006 0.2200 0.2500 0.1900 0.2200 76,505 +0.02(+10.00%)
May 03, 2006 0.2000 0.2500 0.1800 0.2000 289,203 +0.05(+33.33%)
May 02, 2006 0.2500 0.2500 0.1500 0.1500 2,500 +0.04(+36.36%)
May 01, 2006 0.2200 0.2200 0.1000 0.1100 32,500 -0.05(-31.25%)
Apr 28, 2006 0.1600 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Apr 27, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 26, 2006 0.1500 0.2000 0.0500 0.2000 167,460 +0.00(+0.00%)
Apr 25, 2006 0.2500 0.2500 0.2000 0.2000 81,900 +0.00(+0.00%)
Apr 24, 2006 0.3500 0.3500 0.2000 0.2000 184,000 -0.06(-23.08%)
Apr 21, 2006 0.2700 0.2700 0.2500 0.2600 18,998 +0.01(+4.00%)
Apr 20, 2006 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Apr 19, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 18, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 17, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 13, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 12, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 11, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 10, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 07, 2006 0.3500 0.3500 0.2500 0.2500 30,500 +0.00(+0.00%)
Apr 06, 2006 0.2500 0.2500 0.2500 0.2500 2,000 +0.05(+25.00%)
Apr 05, 2006 0.2300 0.2500 0.2000 0.2000 105,200 -0.05(-20.00%)
Apr 04, 2006 0.1500 0.2500 0.1500 0.2500 5,000 +0.04(+19.05%)
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.