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

Geely Automobile Holdings Ltd (OP: GELYF )

1.320 +0.020 (+1.54%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 17, 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 (%)
Oct 29, 2010 0.5550 0.5700 0.5550 0.5682 82,790 +0.01(+1.46%)
Oct 28, 2010 0.5480 0.5600 0.5400 0.5600 373,771 -0.01(-1.75%)
Oct 27, 2010 0.5950 0.5950 0.5700 0.5700 652,615 -0.02(-3.23%)
Oct 25, 2010 0.5910 0.6000 0.5800 0.5890 2,593,941 +0.06(+10.92%)
Oct 22, 2010 0.5350 0.5390 0.5300 0.5310 534,088 +0.03(+6.20%)
Oct 21, 2010 0.5000 0.5100 0.5000 0.5000 338,784 +0.02(+5.04%)
Oct 20, 2010 0.4750 0.4900 0.4750 0.4760 55,150 -0.01(-2.86%)
Oct 19, 2010 0.5100 0.5100 0.4900 0.4900 204,250 -0.01(-2.20%)
Oct 18, 2010 0.4950 0.5200 0.4900 0.5010 692,626 +0.01(+1.21%)
Oct 15, 2010 0.4900 0.4950 0.4900 0.4950 154,495 +0.02(+3.13%)
Oct 14, 2010 0.4800 0.4900 0.4750 0.4800 307,000 +0.00(+0.00%)
Oct 13, 2010 0.4700 0.4850 0.4700 0.4800 309,718 +0.01(+2.13%)
Oct 12, 2010 0.4600 0.4700 0.4600 0.4700 411,846 +0.00(+0.00%)
Oct 11, 2010 0.4750 0.4750 0.4600 0.4700 193,109 -0.01(-1.05%)
Oct 08, 2010 0.4740 0.4750 0.4660 0.4750 136,266 +0.01(+1.06%)
Oct 07, 2010 0.4650 0.4750 0.4650 0.4700 231,844 -0.01(-1.05%)
Oct 06, 2010 0.4900 0.4900 0.4700 0.4750 550,602 -0.02(-3.06%)
Oct 05, 2010 0.4800 0.4950 0.4800 0.4900 261,410 +0.01(+1.03%)
Oct 04, 2010 0.4900 0.5000 0.4850 0.4850 518,550 -0.02(-3.00%)
Oct 01, 2010 0.5000 0.5000 0.4900 0.5000 158,749 +0.00(+0.20%)
Sep 30, 2010 0.4900 0.5000 0.4900 0.4990 771,433 +0.01(+1.84%)
Sep 29, 2010 0.4850 0.4950 0.4830 0.4900 898,503 +0.03(+7.69%)
Sep 28, 2010 0.4500 0.4600 0.4450 0.4550 132,357 -0.01(-1.09%)
Sep 27, 2010 0.4500 0.4600 0.4500 0.4600 569,525 +0.04(+9.52%)
Sep 24, 2010 0.4100 0.4300 0.4100 0.4200 151,150 +0.01(+3.70%)
Sep 23, 2010 0.4100 0.4300 0.4050 0.4050 69,131 -0.00(-1.22%)
Sep 22, 2010 0.4200 0.4300 0.4100 0.4100 140,960 -0.02(-4.65%)
Sep 21, 2010 0.4200 0.4300 0.4150 0.4300 778,806 +0.02(+4.88%)
Sep 20, 2010 0.4100 0.4200 0.4100 0.4100 283,366 +0.02(+5.13%)
Sep 17, 2010 0.3850 0.3900 0.3800 0.3900 314,187 +0.01(+2.63%)
Sep 15, 2010 0.3850 0.3990 0.3800 0.3800 123,959 -0.01(-2.56%)
Sep 14, 2010 0.3950 0.4000 0.3860 0.3900 332,712 -0.01(-1.27%)
Sep 13, 2010 0.3850 0.3950 0.3850 0.3950 184,614 +0.02(+5.33%)
Sep 10, 2010 0.3700 0.3800 0.3700 0.3750 153,130 +0.01(+2.74%)
Sep 09, 2010 0.3650 0.3700 0.3650 0.3650 222,900 +0.01(+2.82%)
Sep 08, 2010 0.3700 0.3700 0.3550 0.3550 64,720 -0.01(-2.74%)
Sep 07, 2010 0.3700 0.3700 0.3550 0.3650 35,364 +0.01(+1.39%)
Sep 03, 2010 0.3500 0.3650 0.3500 0.3600 213,245 +0.03(+9.09%)
Sep 02, 2010 0.3325 0.3450 0.3300 0.3300 263,819 -0.01(-1.49%)
Sep 01, 2010 0.3250 0.3350 0.3250 0.3350 97,273 +0.01(+3.08%)
Aug 31, 2010 0.3300 0.3400 0.3250 0.3250 78,051 -0.01(-1.52%)
Aug 30, 2010 0.3300 0.3450 0.3300 0.3300 108,614 -0.01(-4.35%)
Aug 27, 2010 0.3250 0.3450 0.3250 0.3450 238,187 +0.02(+6.15%)
Aug 26, 2010 0.3400 0.3400 0.3250 0.3250 283,474 -0.02(-4.41%)
Aug 25, 2010 0.3400 0.3400 0.3300 0.3400 219,641 +0.01(+3.03%)
Aug 24, 2010 0.3300 0.3470 0.3300 0.3300 356,319 -0.01(-2.94%)
Aug 23, 2010 0.3500 0.3500 0.3400 0.3400 66,600 -0.01(-2.86%)
Aug 20, 2010 0.3500 0.3500 0.3450 0.3500 23,603 +0.00(+0.00%)
Aug 19, 2010 0.3650 0.3650 0.3500 0.3500 138,394 -0.01(-2.78%)
Aug 18, 2010 0.3500 0.3600 0.3500 0.3600 126,500 +0.01(+3.15%)
Aug 17, 2010 0.3500 0.3500 0.3400 0.3490 182,301 +0.01(+2.65%)
Aug 16, 2010 0.3500 0.3500 0.3350 0.3400 84,089 -0.01(-2.86%)
Aug 13, 2010 0.3350 0.3500 0.3350 0.3500 167,401 -0.01(-1.41%)
Aug 12, 2010 0.3390 0.3550 0.3350 0.3550 366,953 +0.02(+7.58%)
Aug 11, 2010 0.3400 0.3400 0.3300 0.3300 454,993 -0.03(-9.59%)
Aug 10, 2010 0.3600 0.3650 0.3550 0.3650 237,496 -0.01(-1.35%)
Aug 09, 2010 0.3700 0.3700 0.3600 0.3700 157,044 -0.01(-2.63%)
Aug 06, 2010 0.3700 0.3800 0.3600 0.3800 299,164 -0.01(-1.30%)
Aug 05, 2010 0.3850 0.3850 0.3700 0.3850 368,107 -0.00(-0.52%)
Aug 04, 2010 0.3850 0.3900 0.3700 0.3870 148,419 +0.01(+1.84%)
Aug 03, 2010 0.3850 0.3850 0.3800 0.3800 438,540 -0.04(-9.52%)
Aug 02, 2010 0.3900 0.4200 0.3900 0.4200 968,654 +0.05(+13.51%)
Jul 30, 2010 0.3780 0.3800 0.3600 0.3700 286,905 -0.01(-2.12%)
Jul 29, 2010 0.3800 0.3800 0.3700 0.3780 900,653 +0.04(+13.51%)
Jul 28, 2010 0.3325 0.3350 0.3300 0.3330 191,425 +0.00(+0.15%)
Jul 27, 2010 0.3325 0.3325 0.3250 0.3325 36,010 +0.00(+0.00%)
Jul 26, 2010 0.3325 0.3350 0.3250 0.3325 259,959 +0.00(+0.45%)
Jul 23, 2010 0.3350 0.3350 0.3300 0.3310 550,657 -0.00(-1.19%)
Jul 22, 2010 0.3200 0.3350 0.3200 0.3350 673,995 +0.01(+1.52%)
Jul 21, 2010 0.3350 0.3350 0.3200 0.3300 121,500 -0.01(-1.49%)
Jul 20, 2010 0.3300 0.3350 0.3250 0.3350 433,033 +0.02(+4.69%)
Jul 19, 2010 0.3150 0.3200 0.3150 0.3200 185,452 +0.00(+0.00%)
Jul 16, 2010 0.3200 0.3200 0.3150 0.3200 153,205 -0.01(-2.44%)
Jul 15, 2010 0.3350 0.3350 0.3250 0.3280 463,615 -0.00(-0.61%)
Jul 14, 2010 0.3300 0.3350 0.3300 0.3300 79,408 +0.00(+0.00%)
Jul 13, 2010 0.3350 0.3490 0.3300 0.3300 473,877 +0.01(+2.48%)
Jul 12, 2010 0.3200 0.3300 0.3200 0.3220 267,185 +0.00(+0.63%)
Jul 09, 2010 0.3250 0.3250 0.3160 0.3200 14,279 -0.01(-1.54%)
Jul 08, 2010 0.3200 0.3300 0.3150 0.3250 201,597 +0.02(+4.84%)
Jul 07, 2010 0.3000 0.3100 0.3000 0.3100 105,743 +0.01(+3.33%)
Jul 06, 2010 0.3000 0.3200 0.3000 0.3000 1,108,523 +0.01(+1.69%)
Jul 02, 2010 0.3000 0.3000 0.2950 0.2950 118,066 +0.00(+0.00%)
Jul 01, 2010 0.3000 0.3000 0.2950 0.2950 487,752 +0.00(+0.00%)
Jun 30, 2010 0.3100 0.3150 0.2950 0.2950 355,642 +0.00(+0.00%)
Jun 29, 2010 0.3100 0.3100 0.2900 0.2950 351,300 -0.04(-10.61%)
Jun 25, 2010 0.3450 0.3450 0.3300 0.3300 162,963 +0.00(+0.00%)
Jun 24, 2010 0.3350 0.3450 0.3300 0.3300 117,809 -0.01(-2.94%)
Jun 23, 2010 0.3400 0.3500 0.3300 0.3400 145,182 -0.00(-1.45%)
Jun 22, 2010 0.3500 0.3500 0.3400 0.3450 204,554 -0.02(-4.17%)
Jun 21, 2010 0.3550 0.3600 0.3450 0.3600 310,500 +0.03(+9.09%)
Jun 18, 2010 0.3500 0.3500 0.3300 0.3300 55,863 -0.02(-5.71%)
Jun 17, 2010 0.3450 0.3550 0.3450 0.3500 148,961 +0.00(+0.00%)
Jun 16, 2010 0.3500 0.3500 0.3450 0.3500 180,922 +0.01(+1.45%)
Jun 15, 2010 0.3300 0.3500 0.3300 0.3450 129,879 +0.02(+6.15%)
Jun 14, 2010 0.3390 0.3390 0.3250 0.3250 370,620 +0.00(+0.00%)
Jun 11, 2010 0.3175 0.3300 0.3150 0.3250 413,343 +0.01(+2.52%)
Jun 10, 2010 0.3150 0.3200 0.3000 0.3170 324,148 -0.02(-5.37%)
Jun 09, 2010 0.3300 0.3450 0.3300 0.3350 71,310 +0.01(+1.52%)
Jun 08, 2010 0.3450 0.3500 0.3300 0.3300 192,392 -0.02(-5.71%)
Jun 07, 2010 0.3450 0.3550 0.3450 0.3500 181,090 -0.01(-1.41%)
Jun 04, 2010 0.3500 0.3550 0.3500 0.3550 134,750 +0.01(+1.43%)
Jun 03, 2010 0.3600 0.3600 0.3500 0.3500 154,407 -0.01(-2.78%)
Jun 02, 2010 0.3500 0.3600 0.3500 0.3600 76,681 +0.02(+5.88%)
Jun 01, 2010 0.3500 0.3500 0.3400 0.3400 586,825 -0.00(-1.45%)
May 28, 2010 0.3600 0.3600 0.3400 0.3450 869,007 -0.02(-4.17%)
May 27, 2010 0.3600 0.3650 0.3550 0.3600 432,524 +0.01(+2.86%)
May 26, 2010 0.3550 0.3550 0.3500 0.3500 121,450 +0.01(+1.45%)
May 25, 2010 0.3400 0.3450 0.3350 0.3450 436,970 -0.01(-1.43%)
May 24, 2010 0.3600 0.3600 0.3500 0.3500 265,555 +0.01(+4.48%)
May 21, 2010 0.3300 0.3350 0.3250 0.3350 997,240 +0.00(+0.00%)
May 20, 2010 0.3300 0.3350 0.3250 0.3350 1,428,581 -0.02(-5.63%)
May 19, 2010 0.3600 0.3700 0.3500 0.3550 842,317 -0.02(-4.05%)
May 18, 2010 0.3700 0.3900 0.3650 0.3700 1,462,999 -0.01(-1.33%)
May 17, 2010 0.3800 0.3900 0.3700 0.3750 1,500,708 -0.03(-6.25%)
May 14, 2010 0.4050 0.4050 0.3900 0.4000 520,728 -0.01(-3.61%)
May 13, 2010 0.4150 0.4200 0.4100 0.4150 166,529 -0.01(-1.19%)
May 12, 2010 0.4200 0.4200 0.4100 0.4200 227,422 -0.01(-1.18%)
May 11, 2010 0.4150 0.4280 0.4150 0.4250 244,416 -0.01(-2.30%)
May 10, 2010 0.4500 0.4500 0.4350 0.4350 444,356 +0.03(+6.10%)
May 07, 2010 0.4150 0.4200 0.4100 0.4100 694,796 +0.02(+5.13%)
May 06, 2010 0.4100 0.4150 0.3600 0.3900 1,157,033 -0.02(-3.70%)
May 05, 2010 0.4050 0.4100 0.4050 0.4050 742,908 -0.01(-2.41%)
May 04, 2010 0.4300 0.4300 0.4100 0.4150 1,474,882 -0.02(-4.60%)
May 03, 2010 0.4400 0.4400 0.4350 0.4350 228,372 -0.01(-1.14%)
Apr 30, 2010 0.4400 0.4400 0.4300 0.4400 284,584 +0.00(+0.00%)
Apr 29, 2010 0.4400 0.4400 0.4250 0.4400 613,572 -0.02(-4.35%)
Apr 28, 2010 0.4500 0.4600 0.4450 0.4600 738,535 +0.01(+2.22%)
Apr 27, 2010 0.4700 0.4700 0.4450 0.4500 519,860 -0.02(-3.23%)
Apr 26, 2010 0.4700 0.4700 0.4610 0.4650 364,691 -0.00(-1.06%)
Apr 23, 2010 0.4700 0.4700 0.4600 0.4700 396,739 +0.01(+2.17%)
Apr 22, 2010 0.4600 0.4640 0.4500 0.4600 347,962 -0.01(-3.16%)
Apr 21, 2010 0.4750 0.4750 0.4650 0.4750 484,850 -0.01(-2.06%)
Apr 20, 2010 0.4700 0.4850 0.4700 0.4850 321,410 +0.02(+5.43%)
Apr 19, 2010 0.4650 0.4700 0.4600 0.4600 467,286 -0.01(-1.08%)
Apr 16, 2010 0.4690 0.4800 0.4600 0.4650 984,938 +0.00(+0.00%)
Apr 15, 2010 0.4750 0.4800 0.4650 0.4650 1,095,167 -0.02(-3.53%)
Apr 14, 2010 0.4900 0.4900 0.4700 0.4820 993,416 -0.01(-1.63%)
Apr 13, 2010 0.5000 0.5000 0.4800 0.4900 1,150,852 -0.03(-4.85%)
Apr 12, 2010 0.5200 0.5400 0.5100 0.5150 1,144,224 -0.03(-4.63%)
Apr 09, 2010 0.5390 0.5500 0.5390 0.5400 243,609 +0.00(+0.19%)
Apr 08, 2010 0.5400 0.5450 0.5350 0.5390 398,155 -0.01(-1.64%)
Apr 07, 2010 0.5450 0.5500 0.5400 0.5480 261,878 +0.00(+0.55%)
Apr 06, 2010 0.5450 0.5450 0.5400 0.5450 426,895 +0.00(+0.00%)
Apr 05, 2010 0.5400 0.5450 0.5350 0.5450 470,796 +0.01(+0.93%)
Apr 01, 2010 0.5400 0.5400 0.5400 0 +0.01(+0.93%)
Mar 31, 2010 0.5250 0.5350 0.5250 0.5350 495,163 +0.01(+0.94%)
Mar 30, 2010 0.5450 0.5450 0.5300 0.5300 1,022,559 -0.02(-3.64%)
Mar 29, 2010 0.5500 0.5590 0.5400 0.5500 3,923,404 +0.02(+3.29%)
Mar 26, 2010 0.5350 0.5400 0.5100 0.5325 371,678 +0.00(+0.47%)
Mar 25, 2010 0.5300 0.5300 0.5220 0.5300 340,465 +0.00(+0.00%)
Mar 24, 2010 0.5250 0.5300 0.5150 0.5300 525,887 +0.01(+1.92%)
Mar 23, 2010 0.5300 0.5300 0.5200 0.5200 314,878 +0.00(+0.00%)
Mar 22, 2010 0.5200 0.5500 0.5200 0.5200 458,298 -0.01(-0.95%)
Mar 19, 2010 0.5300 0.5450 0.5250 0.5250 229,467 +0.00(+0.00%)
Mar 18, 2010 0.5300 0.5350 0.5250 0.5250 220,268 +0.01(+1.94%)
Mar 17, 2010 0.5250 0.5250 0.5110 0.5150 325,399 -0.01(-1.90%)
Mar 16, 2010 0.5250 0.5250 0.5200 0.5250 310,585 +0.01(+0.96%)
Mar 15, 2010 0.5200 0.5200 0.5200 0.5200 257,845 -0.02(-2.80%)
Mar 12, 2010 0.5350 0.5350 0.5250 0.5350 355,023 +0.00(+0.00%)
Mar 11, 2010 0.5300 0.5450 0.5200 0.5350 947,474 +0.02(+3.88%)
Mar 10, 2010 0.5200 0.5200 0.5100 0.5150 150,332 +0.00(+0.00%)
Mar 09, 2010 0.5250 0.5250 0.5100 0.5150 229,290 -0.01(-0.96%)
Mar 08, 2010 0.5150 0.5250 0.5150 0.5200 305,850 +0.01(+1.96%)
Mar 05, 2010 0.5200 0.5200 0.5100 0.5100 230,575 -0.00(-0.20%)
Mar 04, 2010 0.5100 0.5140 0.5050 0.5110 492,736 -0.01(-2.67%)
Mar 03, 2010 0.5200 0.5300 0.5200 0.5250 415,867 +0.02(+2.94%)
Mar 02, 2010 0.5020 0.5200 0.5000 0.5100 424,071 +0.02(+3.03%)
Mar 01, 2010 0.5000 0.5000 0.4850 0.4950 375,765 +0.00(+0.00%)
Feb 26, 2010 0.5000 0.5010 0.4950 0.4950 301,378 +0.03(+7.61%)
Feb 25, 2010 0.4600 0.4700 0.4600 0.4600 163,450 -0.01(-2.13%)
Feb 24, 2010 0.4600 0.4700 0.4600 0.4700 221,316 +0.02(+4.44%)
Feb 23, 2010 0.4500 0.4550 0.4500 0.4500 307,478 +0.00(+0.00%)
Feb 22, 2010 0.4600 0.4650 0.4500 0.4500 214,979 -0.01(-1.10%)
Feb 19, 2010 0.4500 0.4550 0.4500 0.4550 232,653 -0.01(-3.19%)
Feb 18, 2010 0.4550 0.4700 0.4550 0.4700 172,269 +0.01(+2.73%)
Feb 17, 2010 0.4700 0.4700 0.4550 0.4575 138,593 -0.01(-1.61%)
Feb 16, 2010 0.4600 0.4700 0.4600 0.4650 123,695 +0.01(+1.09%)
Feb 12, 2010 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Feb 11, 2010 0.4550 0.4700 0.4500 0.4700 925,787 +0.03(+6.09%)
Feb 10, 2010 0.4400 0.4450 0.4310 0.4430 1,208,434 +0.04(+10.75%)
Feb 09, 2010 0.4090 0.4100 0.3950 0.4000 1,069,843 -0.01(-3.61%)
Feb 08, 2010 0.4250 0.4250 0.4100 0.4150 613,411 -0.01(-3.26%)
Feb 05, 2010 0.4260 0.4300 0.4200 0.4290 1,187,283 -0.01(-2.50%)
Feb 04, 2010 0.4650 0.4650 0.4400 0.4400 693,732 -0.03(-7.37%)
Feb 03, 2010 0.4700 0.4800 0.4600 0.4750 634,994 +0.01(+3.26%)
Feb 02, 2010 0.4500 0.4600 0.4500 0.4600 240,599 +0.01(+2.22%)
Feb 01, 2010 0.4500 0.4550 0.4400 0.4500 492,152 +0.00(+0.00%)
Jan 29, 2010 0.4500 0.4500 0.4400 0.4500 290,664 +0.01(+1.12%)
Jan 28, 2010 0.4500 0.4600 0.4450 0.4450 1,174,405 +0.03(+7.23%)
Jan 27, 2010 0.4120 0.4150 0.4100 0.4150 2,026,893 -0.04(-7.78%)
Jan 26, 2010 0.4600 0.4600 0.4400 0.4500 1,312,577 -0.02(-5.26%)
Jan 25, 2010 0.4700 0.4800 0.4700 0.4750 695,373 +0.01(+2.15%)
Jan 22, 2010 0.4800 0.4950 0.4650 0.4650 1,058,218 -0.02(-4.12%)
Jan 21, 2010 0.5050 0.5050 0.4850 0.4850 1,091,556 -0.03(-5.83%)
Jan 20, 2010 0.5100 0.5200 0.5100 0.5150 313,802 -0.02(-2.83%)
Jan 19, 2010 0.5250 0.5350 0.5250 0.5300 739,249 +0.02(+3.92%)
Jan 15, 2010 0.5100 0.5100 0.5100 0 -0.02(-2.86%)
Jan 14, 2010 0.5300 0.5300 0.5200 0.5250 234,451 -0.01(-0.94%)
Jan 13, 2010 0.5200 0.5340 0.5150 0.5300 750,873 -0.01(-1.67%)
Jan 12, 2010 0.5300 0.5400 0.5300 0.5390 1,349,302 +0.01(+2.67%)
Jan 11, 2010 0.5310 0.5350 0.5210 0.5250 1,814,146 -0.02(-3.01%)
Jan 08, 2010 0.5400 0.5450 0.5310 0.5413 2,736,825 +0.00(+0.61%)
Jan 07, 2010 0.5400 0.5400 0.5300 0.5380 2,764,091 -0.01(-2.18%)
Jan 06, 2010 0.5550 0.5570 0.5500 0.5500 2,689,810 -0.02(-3.85%)
Jan 05, 2010 0.5750 0.5800 0.5700 0.5720 1,486,028 +0.00(+0.35%)
Jan 04, 2010 0.5600 0.5700 0.5600 0.5700 620,072 +0.02(+3.64%)
Dec 31, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.73%)
Dec 30, 2009 0.5350 0.5500 0.5350 0.5460 568,314 +0.01(+1.11%)
Dec 29, 2009 0.5450 0.5500 0.5300 0.5400 535,410 -0.01(-1.82%)
Dec 28, 2009 0.5600 0.5600 0.5450 0.5500 1,187,663 -0.01(-1.79%)
Dec 24, 2009 0.5750 0.5800 0.5600 0.5600 2,323,635 -0.01(-1.75%)
Dec 23, 2009 0.5400 0.5800 0.5300 0.5700 6,856,014 +0.08(+16.33%)
Dec 22, 2009 0.4700 0.4900 0.4700 0.4900 1,730,008 +0.04(+8.89%)
Dec 21, 2009 0.4650 0.4700 0.4450 0.4500 5,681,906 -0.05(-10.18%)
Dec 18, 2009 0.5200 0.5200 0.5000 0.5010 2,274,458 -0.03(-5.83%)
Dec 17, 2009 0.5550 0.5550 0.5300 0.5320 1,412,702 -0.04(-6.67%)
Dec 16, 2009 0.5650 0.5700 0.5650 0.5700 477,198 +0.00(+0.00%)
Dec 15, 2009 0.5750 0.5800 0.5600 0.5700 1,589,105 +0.01(+0.88%)
Dec 14, 2009 0.5600 0.5650 0.5510 0.5650 806,731 +0.02(+4.05%)
Dec 11, 2009 0.5500 0.5500 0.5400 0.5430 1,034,139 -0.02(-3.89%)
Dec 10, 2009 0.5600 0.5650 0.5550 0.5650 2,477,708 -0.04(-6.46%)
Dec 09, 2009 0.6100 0.6100 0.5900 0.6040 1,523,657 +0.02(+3.25%)
Dec 08, 2009 0.5800 0.5950 0.5800 0.5850 2,121,100 +0.02(+4.09%)
Dec 07, 2009 0.5600 0.5700 0.5500 0.5620 1,500,203 +0.03(+5.54%)
Dec 04, 2009 0.5400 0.5400 0.5250 0.5325 923,888 -0.01(-2.11%)
Dec 03, 2009 0.5450 0.5500 0.5390 0.5440 1,466,540 -0.00(-0.18%)
Dec 02, 2009 0.5250 0.5450 0.5210 0.5450 2,524,422 +0.04(+6.86%)
Dec 01, 2009 0.5000 0.5100 0.5000 0.5100 1,187,492 +0.00(+0.00%)
Nov 30, 2009 0.5000 0.5150 0.4950 0.5100 1,081,478 +0.05(+9.91%)
Nov 27, 2009 0.4600 0.4650 0.4500 0.4640 962,803 -0.02(-4.72%)
Nov 25, 2009 0.4900 0.4900 0.4810 0.4870 359,161 -0.00(-0.61%)
Nov 24, 2009 0.4900 0.4900 0.4800 0.4900 860,039 -0.01(-2.00%)
Nov 23, 2009 0.5050 0.5100 0.4900 0.5000 1,534,913 +0.02(+3.09%)
Nov 20, 2009 0.4800 0.4850 0.4700 0.4850 722,771 +0.02(+3.41%)
Nov 19, 2009 0.4700 0.4700 0.4600 0.4690 2,477,108 -0.04(-8.04%)
Nov 18, 2009 0.5100 0.5100 0.4950 0.5100 2,371,546 +0.04(+8.51%)
Nov 17, 2009 0.4700 0.4750 0.4700 0.4700 1,132,443 +0.01(+3.07%)
Nov 16, 2009 0.4600 0.4600 0.4500 0.4560 936,640 -0.01(-1.94%)
Nov 13, 2009 0.4650 0.4650 0.4600 0.4650 3,170,209 -0.00(-1.06%)
Nov 12, 2009 0.4700 0.4700 0.4600 0.4700 2,763,355 +0.03(+8.05%)
Nov 11, 2009 0.4200 0.4350 0.4150 0.4350 2,400,808 +0.03(+7.41%)
Nov 10, 2009 0.3950 0.4050 0.3950 0.4050 1,138,644 +0.02(+5.19%)
Nov 09, 2009 0.3800 0.3850 0.3800 0.3850 609,880 +0.01(+2.67%)
Nov 06, 2009 0.3800 0.3800 0.3700 0.3750 309,240 -0.01(-2.60%)
Nov 05, 2009 0.3700 0.3850 0.3700 0.3850 433,825 +0.02(+4.05%)
Nov 04, 2009 0.3700 0.3700 0.3600 0.3700 554,733 +0.02(+4.23%)
Nov 03, 2009 0.3550 0.3550 0.3500 0.3550 347,570 -0.01(-1.39%)
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.