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
Fancamp Exploration Ltd
(TSV:
FNC
)
0.0600
-0.0050 (-7.69%)
Streaming Delayed Price
Updated: 3:35 PM EDT, May 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 (%)
Jan 31, 2012
0.3400
0.3400
0.3200
0.3300
288,800
-0.01(-4.35%)
Jan 30, 2012
0.3450
0.3500
0.3450
0.3450
109,830
-0.01(-1.43%)
Jan 27, 2012
0.3300
0.3500
0.3300
0.3500
216,500
+0.01(+1.45%)
Jan 26, 2012
0.3400
0.3450
0.3250
0.3450
396,500
+0.00(+1.47%)
Jan 25, 2012
0.3400
0.3400
0.3300
0.3400
139,000
+0.00(+0.00%)
Jan 24, 2012
0.3350
0.3500
0.3300
0.3400
80,250
-0.02(-5.56%)
Jan 23, 2012
0.3500
0.3700
0.3500
0.3600
173,550
+0.01(+1.41%)
Jan 20, 2012
0.3600
0.3600
0.3500
0.3550
57,200
-0.01(-1.39%)
Jan 19, 2012
0.3650
0.3650
0.3300
0.3600
34,410
+0.01(+1.41%)
Jan 18, 2012
0.3550
0.3600
0.3450
0.3550
28,000
+0.01(+1.43%)
Jan 17, 2012
0.3450
0.3550
0.3450
0.3500
9,500
-0.01(-1.41%)
Jan 16, 2012
0.3500
0.3550
0.3450
0.3550
38,000
-0.01(-2.74%)
Jan 13, 2012
0.3300
0.3650
0.3200
0.3650
39,000
+0.00(+0.00%)
Jan 12, 2012
0.3650
0.3650
0.3300
0.3650
198,500
+0.00(+0.00%)
Jan 11, 2012
0.3700
0.3750
0.3550
0.3650
244,640
-0.01(-2.67%)
Jan 10, 2012
0.3550
0.3750
0.3400
0.3750
212,950
+0.03(+7.14%)
Jan 09, 2012
0.3100
0.3500
0.3000
0.3500
242,300
+0.04(+12.90%)
Jan 06, 2012
0.3150
0.3300
0.3000
0.3100
1,796,000
+0.00(+0.00%)
Jan 05, 2012
0.3100
0.3150
0.3000
0.3100
91,750
-0.01(-1.59%)
Jan 04, 2012
0.3100
0.3150
0.3000
0.3150
63,200
+0.02(+5.00%)
Dec 30, 2011
0.3000
0.3000
0.2950
0.3000
28,000
+0.01(+1.69%)
Dec 29, 2011
0.3050
0.3050
0.2750
0.2950
31,000
-0.01(-1.67%)
Dec 28, 2011
0.3000
0.3100
0.2800
0.3000
134,100
+0.01(+1.69%)
Dec 23, 2011
0.2900
0.2950
0.2950
0.2950
68,750
+0.02(+9.26%)
Dec 21, 2011
0.2600
0.2700
0.2500
0.2700
143,100
+0.01(+3.85%)
Dec 20, 2011
0.2600
0.2600
0.2400
0.2600
102,800
+0.00(+0.00%)
Dec 19, 2011
0.2600
0.2600
0.2400
0.2600
62,000
+0.00(+0.00%)
Dec 16, 2011
0.2500
0.2600
0.2500
0.2600
32,000
+0.02(+8.33%)
Dec 15, 2011
0.2550
0.2550
0.2400
0.2400
166,600
-0.01(-4.00%)
Dec 14, 2011
0.2750
0.2750
0.2500
0.2500
179,150
-0.02(-7.41%)
Dec 13, 2011
0.2400
0.2750
0.2400
0.2700
2,207,300
+0.03(+10.20%)
Dec 12, 2011
0.2500
0.2500
0.2300
0.2450
172,600
+0.01(+2.08%)
Dec 09, 2011
0.2600
0.2650
0.2350
0.2400
227,200
-0.01(-4.00%)
Dec 08, 2011
0.2700
0.2700
0.2400
0.2500
217,408
-0.02(-7.41%)
Dec 07, 2011
0.2650
0.2700
0.2650
0.2700
53,350
-0.01(-1.82%)
Dec 06, 2011
0.2750
0.2750
0.2500
0.2750
49,900
+0.00(+0.00%)
Dec 05, 2011
0.2850
0.2850
0.2600
0.2750
51,530
-0.01(-1.79%)
Dec 02, 2011
0.2900
0.2900
0.2800
0.2800
170,000
-0.00(-1.75%)
Dec 01, 2011
0.2800
0.2850
0.2700
0.2850
88,000
+0.01(+5.56%)
Nov 30, 2011
0.2600
0.2750
0.2550
0.2700
191,720
+0.01(+3.85%)
Nov 29, 2011
0.2550
0.2600
0.2450
0.2600
66,500
+0.01(+1.96%)
Nov 28, 2011
0.2450
0.2600
0.2400
0.2550
87,880
-0.01(-1.92%)
Nov 25, 2011
0.2550
0.2600
0.2450
0.2600
30,500
+0.00(+0.00%)
Nov 24, 2011
0.2750
0.2750
0.2400
0.2600
119,000
-0.01(-3.70%)
Nov 23, 2011
0.2550
0.2700
0.2550
0.2700
71,000
+0.00(+0.00%)
Nov 22, 2011
0.2750
0.2700
0.2600
0.2700
17,000
+0.00(+0.00%)
Nov 21, 2011
0.2700
0.2800
0.2550
0.2700
133,500
+0.00(+0.00%)
Nov 18, 2011
0.2700
0.2700
0.2550
0.2700
72,150
+0.00(+0.00%)
Nov 17, 2011
0.2900
0.2900
0.2650
0.2700
95,500
-0.01(-3.57%)
Nov 16, 2011
0.3200
0.3200
0.2800
0.2800
101,275
-0.02(-8.20%)
Nov 15, 2011
0.3100
0.3100
0.3000
0.3050
40,000
-0.01(-3.17%)
Nov 14, 2011
0.3150
0.3200
0.2900
0.3150
64,022
-0.01(-3.08%)
Nov 11, 2011
0.3250
0.3350
0.3250
0.3250
138,900
+0.02(+4.84%)
Nov 10, 2011
0.3050
0.3300
0.3050
0.3100
117,500
+0.01(+3.33%)
Nov 09, 2011
0.3200
0.3200
0.2950
0.3000
136,500
-0.01(-3.23%)
Nov 08, 2011
0.3250
0.3300
0.3100
0.3100
158,500
-0.01(-3.13%)
Nov 07, 2011
0.3250
0.3350
0.3200
0.3200
102,000
-0.01(-3.03%)
Nov 04, 2011
0.3250
0.3400
0.3050
0.3300
98,260
+0.01(+3.13%)
Nov 03, 2011
0.3050
0.3650
0.3000
0.3200
486,150
+0.01(+1.59%)
Nov 02, 2011
0.2750
0.3150
0.2750
0.3150
84,000
+0.04(+14.55%)
Nov 01, 2011
0.2800
0.2800
0.2550
0.2750
391,500
-0.01(-3.51%)
Oct 31, 2011
0.2800
0.3200
0.2750
0.2850
460,400
+0.01(+3.64%)
Oct 28, 2011
0.2600
0.2750
0.2550
0.2750
95,700
+0.02(+5.77%)
Oct 27, 2011
0.2750
0.2750
0.2600
0.2600
141,100
-0.01(-3.70%)
Oct 26, 2011
0.2700
0.2750
0.2650
0.2700
165,276
+0.01(+1.89%)
Oct 25, 2011
0.2650
0.2650
0.2550
0.2650
66,000
+0.00(+0.00%)
Oct 24, 2011
0.2350
0.2700
0.2300
0.2650
365,865
+0.03(+12.77%)
Oct 21, 2011
0.2300
0.2350
0.2300
0.2350
74,150
+0.01(+6.82%)
Oct 20, 2011
0.2350
0.2350
0.2200
0.2200
278,000
-0.01(-6.38%)
Oct 19, 2011
0.2200
0.2350
0.2100
0.2350
660,200
+0.01(+6.82%)
Oct 18, 2011
0.2200
0.2200
0.2150
0.2200
268,500
+0.02(+7.32%)
Oct 17, 2011
0.2200
0.2200
0.2050
0.2050
75,000
-0.01(-4.65%)
Oct 14, 2011
0.2050
0.2150
0.2000
0.2150
39,300
-0.01(-2.27%)
Oct 13, 2011
0.2200
0.2200
0.2150
0.2200
22,500
+0.01(+2.33%)
Oct 12, 2011
0.2200
0.2200
0.2100
0.2150
132,500
-0.01(-4.44%)
Oct 11, 2011
0.2150
0.2250
0.2150
0.2250
29,500
+0.01(+4.65%)
Oct 07, 2011
0.2100
0.2150
0.2050
0.2150
156,500
+0.01(+7.50%)
Oct 06, 2011
0.1900
0.2050
0.1900
0.2000
86,500
+0.01(+5.26%)
Oct 05, 2011
0.1800
0.1900
0.1800
0.1900
82,800
+0.02(+8.57%)
Oct 04, 2011
0.1750
0.1850
0.1550
0.1750
176,946
-0.01(-2.78%)
Oct 03, 2011
0.1900
0.1900
0.1600
0.1800
95,700
-0.01(-5.26%)
Sep 30, 2011
0.1850
0.1900
0.1750
0.1900
190,908
-0.01(-2.56%)
Sep 29, 2011
0.1900
0.1950
0.1750
0.1950
24,500
+0.02(+14.71%)
Sep 28, 2011
0.1950
0.1950
0.1700
0.1700
209,100
-0.04(-19.05%)
Sep 27, 2011
0.2150
0.2150
0.2000
0.2100
188,560
-0.01(-4.55%)
Sep 26, 2011
0.1950
0.2200
0.1850
0.2200
216,100
+0.03(+15.79%)
Sep 23, 2011
0.1950
0.2000
0.1900
0.1900
130,300
-0.01(-7.32%)
Sep 22, 2011
0.2050
0.2150
0.2000
0.2050
137,250
-0.01(-2.38%)
Sep 21, 2011
0.2200
0.2200
0.2100
0.2100
44,700
-0.01(-4.55%)
Sep 20, 2011
0.2250
0.2250
0.2200
0.2200
132,409
+0.00(+0.00%)
Sep 19, 2011
0.2250
0.2250
0.2200
0.2200
22,364
-0.01(-6.38%)
Sep 16, 2011
0.2350
0.2350
0.2350
0.2350
5,100
+0.01(+6.82%)
Sep 15, 2011
0.2350
0.2350
0.2200
0.2200
12,000
-0.01(-2.22%)
Sep 14, 2011
0.2150
0.2250
0.2150
0.2250
60,500
+0.01(+4.65%)
Sep 13, 2011
0.2350
0.2350
0.2150
0.2150
164,500
-0.02(-6.52%)
Sep 12, 2011
0.2300
0.2300
0.2200
0.2300
149,356
-0.00(-2.13%)
Sep 09, 2011
0.2500
0.2500
0.2350
0.2350
116,500
+0.00(+0.00%)
Sep 08, 2011
0.2500
0.2500
0.2350
0.2350
81,500
+0.00(+0.00%)
Sep 07, 2011
0.2400
0.2450
0.2350
0.2350
145,250
-0.01(-2.08%)
Sep 06, 2011
0.2550
0.2550
0.2400
0.2400
36,000
-0.01(-2.04%)
Sep 02, 2011
0.2500
0.2500
0.2400
0.2450
347,300
+0.00(+0.00%)
Sep 01, 2011
0.2450
0.2450
0.2400
0.2450
40,500
+0.01(+2.08%)
Aug 31, 2011
0.2500
0.2500
0.2350
0.2400
95,500
-0.01(-4.00%)
Aug 30, 2011
0.2300
0.2500
0.2250
0.2500
194,200
+0.02(+8.70%)
Aug 29, 2011
0.2300
0.2300
0.2300
0.2300
54,739
+0.00(+0.00%)
Aug 26, 2011
0.2400
0.2400
0.2300
0.2300
113,500
+0.00(+0.00%)
Aug 25, 2011
0.2300
0.2300
0.2200
0.2300
105,000
+0.02(+6.98%)
Aug 24, 2011
0.2250
0.2250
0.2150
0.2150
164,000
-0.01(-2.27%)
Aug 23, 2011
0.2300
0.2350
0.2200
0.2200
80,650
+0.02(+7.32%)
Aug 22, 2011
0.2550
0.2550
0.2050
0.2050
244,550
-0.03(-10.87%)
Aug 19, 2011
0.2500
0.2500
0.2300
0.2300
110,650
-0.02(-8.00%)
Aug 18, 2011
0.2550
0.2600
0.2500
0.2500
27,700
+0.00(+0.00%)
Aug 17, 2011
0.2450
0.2550
0.2450
0.2500
110,230
+0.00(+0.00%)
Aug 16, 2011
0.2700
0.2700
0.2450
0.2500
20,000
+0.01(+4.17%)
Aug 15, 2011
0.2500
0.2550
0.2400
0.2400
43,800
+0.00(+0.00%)
Aug 12, 2011
0.2350
0.2450
0.2300
0.2400
523,100
+0.00(+0.00%)
Aug 11, 2011
0.2250
0.2450
0.2250
0.2400
119,500
+0.01(+4.35%)
Aug 10, 2011
0.2550
0.2550
0.2150
0.2300
457,166
-0.01(-6.12%)
Aug 09, 2011
0.2600
0.2600
0.2250
0.2450
111,300
+0.00(+0.00%)
Aug 08, 2011
0.2650
0.2700
0.2250
0.2450
542,311
-0.05(-18.33%)
Aug 05, 2011
0.3200
0.3250
0.2900
0.3000
113,050
-0.02(-4.76%)
Aug 04, 2011
0.3150
0.3150
0.3150
0.3150
800
-0.02(-5.97%)
Aug 03, 2011
0.3400
0.3400
0.3050
0.3350
87,900
-0.01(-4.29%)
Aug 02, 2011
0.3300
0.3500
0.3300
0.3500
115,448
+0.01(+2.94%)
Jul 29, 2011
0.3550
0.3550
0.3150
0.3400
124,306
-0.02(-5.56%)
Jul 28, 2011
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Jul 27, 2011
0.3600
0.3600
0.3550
0.3600
28,500
+0.02(+5.88%)
Jul 26, 2011
0.3650
0.3650
0.3400
0.3400
128,410
-0.01(-4.23%)
Jul 25, 2011
0.3750
0.3750
0.3550
0.3550
29,200
-0.02(-4.05%)
Jul 22, 2011
0.3700
0.3700
0.3600
0.3700
26,042
-0.01(-1.33%)
Jul 21, 2011
0.3600
0.3750
0.3600
0.3750
19,500
-0.01(-1.32%)
Jul 20, 2011
0.3750
0.3800
0.3500
0.3800
62,173
+0.01(+2.70%)
Jul 19, 2011
0.3800
0.3800
0.3700
0.3700
3,500
-0.01(-2.63%)
Jul 18, 2011
0.3700
0.3800
0.3550
0.3800
77,250
+0.02(+5.56%)
Jul 15, 2011
0.3700
0.3700
0.3600
0.3600
18,650
+0.01(+1.41%)
Jul 14, 2011
0.3700
0.3700
0.3550
0.3550
18,190
-0.02(-4.05%)
Jul 13, 2011
0.3800
0.3800
0.3600
0.3700
35,000
-0.01(-2.63%)
Jul 12, 2011
0.3800
0.3800
0.3800
0.3800
12,400
-0.01(-1.30%)
Jul 11, 2011
0.4000
0.4000
0.3700
0.3850
37,500
-0.01(-1.28%)
Jul 08, 2011
0.3700
0.3900
0.3700
0.3900
21,700
+0.02(+4.00%)
Jul 07, 2011
0.3700
0.3750
0.3700
0.3750
20,462
+0.01(+2.74%)
Jul 06, 2011
0.3450
0.3750
0.3450
0.3650
44,718
-0.01(-1.35%)
Jul 05, 2011
0.3600
0.3700
0.3600
0.3700
10,076
+0.02(+4.23%)
Jul 04, 2011
0.3550
0.3600
0.3550
0.3550
16,500
+0.02(+5.97%)
Jun 30, 2011
0.3550
0.3550
0.3300
0.3350
46,000
-0.01(-4.29%)
Jun 29, 2011
0.3300
0.3500
0.3300
0.3500
49,000
+0.01(+2.94%)
Jun 28, 2011
0.3500
0.3500
0.3200
0.3400
66,000
+0.01(+3.03%)
Jun 27, 2011
0.3600
0.3600
0.3300
0.3300
35,175
-0.01(-2.94%)
Jun 24, 2011
0.3300
0.3400
0.3300
0.3400
25,500
+0.01(+3.03%)
Jun 23, 2011
0.3300
0.3300
0.3300
0.3300
41,200
+0.00(+0.00%)
Jun 22, 2011
0.3300
0.3300
0.3300
0.3300
15,000
-0.01(-4.35%)
Jun 21, 2011
0.3400
0.3450
0.3300
0.3450
66,850
+0.02(+7.81%)
Jun 20, 2011
0.3150
0.3200
0.3200
0.3200
141,000
-0.02(-5.88%)
Jun 17, 2011
0.3250
0.3400
0.3150
0.3400
147,500
+0.00(+0.00%)
Jun 16, 2011
0.3350
0.3400
0.3250
0.3400
52,200
+0.01(+3.03%)
Jun 15, 2011
0.3400
0.3400
0.3300
0.3300
69,400
-0.01(-2.94%)
Jun 14, 2011
0.3350
0.3400
0.3300
0.3400
87,500
+0.01(+1.49%)
Jun 13, 2011
0.3400
0.3600
0.3350
0.3350
17,600
-0.01(-4.29%)
Jun 10, 2011
0.3800
0.3800
0.3100
0.3500
117,700
-0.01(-2.78%)
Jun 09, 2011
0.3600
0.3750
0.3600
0.3600
12,300
-0.02(-5.26%)
Jun 08, 2011
0.3700
0.3800
0.3600
0.3800
28,000
+0.01(+2.70%)
Jun 07, 2011
0.3600
0.3800
0.3500
0.3700
130,100
-0.01(-2.63%)
Jun 06, 2011
0.3850
0.4000
0.3750
0.3800
42,350
-0.02(-3.80%)
Jun 03, 2011
0.3850
0.3950
0.3800
0.3950
21,400
-0.03(-7.06%)
May 24, 2011
0.4150
0.4400
0.3850
0.4250
466,800
+0.01(+2.41%)
May 20, 2011
0.4250
0.4250
0.4100
0.4150
441,200
-0.01(-1.19%)
May 19, 2011
0.3850
0.4400
0.3800
0.4200
286,461
+0.05(+13.51%)
May 18, 2011
0.3900
0.3900
0.3650
0.3700
125,400
-0.02(-5.13%)
May 17, 2011
0.3900
0.4050
0.3850
0.3900
84,500
-0.03(-7.14%)
May 16, 2011
0.3850
0.4250
0.3850
0.4200
56,400
+0.00(+0.00%)
May 13, 2011
0.4100
0.4200
0.3900
0.4200
65,600
+0.01(+2.44%)
May 12, 2011
0.4100
0.4200
0.4100
0.4100
21,400
+0.00(+0.00%)
May 11, 2011
0.4200
0.4200
0.4100
0.4100
47,457
-0.02(-3.53%)
May 10, 2011
0.4200
0.4250
0.4200
0.4250
9,500
+0.00(+0.00%)
May 09, 2011
0.4200
0.4250
0.4050
0.4250
58,100
+0.01(+2.41%)
May 06, 2011
0.4150
0.4150
0.4150
0.4150
38,120
+0.01(+3.75%)
May 05, 2011
0.4300
0.4300
0.4000
0.4000
75,000
-0.03(-6.98%)
May 04, 2011
0.4250
0.4400
0.4100
0.4300
122,300
+0.00(+0.00%)
May 03, 2011
0.4300
0.4350
0.4300
0.4300
57,300
-0.01(-1.15%)
May 02, 2011
0.4450
0.4350
0.4350
0.4350
194,015
-0.01(-1.14%)
Apr 29, 2011
0.4400
0.4500
0.4150
0.4400
214,255
-0.01(-2.22%)
Apr 28, 2011
0.4700
0.4750
0.4450
0.4500
210,212
-0.02(-4.26%)
Apr 27, 2011
0.4600
0.4700
0.4500
0.4700
184,445
-0.01(-2.08%)
Apr 26, 2011
0.4750
0.4800
0.4550
0.4800
25,500
-0.01(-1.03%)
Apr 25, 2011
0.4900
0.4900
0.4600
0.4850
56,500
+0.01(+1.04%)
Apr 21, 2011
0.4600
0.5000
0.4600
0.4800
301,300
+0.01(+3.23%)
Apr 20, 2011
0.4700
0.4750
0.4450
0.4650
92,485
-0.00(-1.06%)
Apr 19, 2011
0.4800
0.4800
0.4650
0.4700
21,500
-0.01(-2.08%)
Apr 18, 2011
0.4800
0.5000
0.4800
0.4800
13,000
+0.01(+1.05%)
Apr 15, 2011
0.5000
0.5000
0.4750
0.4750
137,700
-0.04(-6.86%)
Apr 14, 2011
0.4700
0.5100
0.4700
0.5100
234,300
+0.01(+2.00%)
Apr 13, 2011
0.4700
0.5000
0.4700
0.5000
29,500
+0.02(+3.09%)
Apr 12, 2011
0.4900
0.4900
0.4750
0.4850
80,300
-0.02(-3.00%)
Apr 11, 2011
0.5100
0.5100
0.4900
0.5000
237,070
+0.00(+0.00%)
Apr 08, 2011
0.4900
0.5100
0.4900
0.5000
54,500
+0.01(+2.04%)
Apr 07, 2011
0.4900
0.5100
0.4900
0.4900
70,200
+0.01(+1.03%)
Apr 06, 2011
0.5000
0.5000
0.4800
0.4850
121,572
-0.02(-3.00%)
Apr 05, 2011
0.5000
0.5000
0.4850
0.5000
156,200
+0.00(+0.00%)
Apr 04, 2011
0.4950
0.5100
0.4950
0.5000
103,915
+0.01(+1.01%)
Apr 01, 2011
0.5100
0.5100
0.4950
0.4950
58,400
-0.03(-4.81%)
Mar 31, 2011
0.5200
0.5200
0.5000
0.5200
93,000
+0.02(+4.00%)
Mar 30, 2011
0.5300
0.5000
0.5000
0.5000
63,000
-0.03(-5.66%)
Mar 29, 2011
0.5200
0.5400
0.5100
0.5300
248,800
+0.01(+1.92%)
Mar 28, 2011
0.5500
0.5500
0.5100
0.5200
378,760
-0.03(-5.45%)
Mar 25, 2011
0.5400
0.5500
0.5400
0.5500
89,150
+0.02(+3.77%)
Mar 24, 2011
0.5400
0.5600
0.5300
0.5300
217,010
-0.01(-1.85%)
Mar 23, 2011
0.5300
0.5500
0.5200
0.5400
189,499
+0.02(+3.85%)
Mar 22, 2011
0.5100
0.5400
0.5000
0.5200
618,700
+0.01(+1.96%)
Mar 21, 2011
0.5000
0.5100
0.4950
0.5100
140,550
+0.02(+3.03%)
Mar 18, 2011
0.4800
0.5200
0.4800
0.4950
1,534,900
+0.01(+1.02%)
Mar 17, 2011
0.4800
0.4900
0.4800
0.4900
67,804
-0.01(-1.01%)
Mar 16, 2011
0.5000
0.5000
0.4800
0.4950
251,800
+0.01(+1.02%)
Mar 15, 2011
0.5300
0.5300
0.4500
0.4900
100,322
-0.05(-9.26%)
Mar 14, 2011
0.5400
0.5500
0.5400
0.5400
81,728
-0.01(-1.82%)
Mar 11, 2011
0.5500
0.5500
0.5300
0.5500
258,400
-0.01(-1.79%)
Mar 10, 2011
0.5800
0.6000
0.5600
0.5600
52,500
-0.07(-11.11%)
Mar 09, 2011
0.6000
0.6300
0.5800
0.6300
49,700
+0.01(+1.61%)
Mar 08, 2011
0.6400
0.6400
0.5900
0.6200
91,200
-0.03(-4.62%)
Mar 07, 2011
0.6200
0.6500
0.6100
0.6500
207,200
+0.04(+6.56%)
Mar 04, 2011
0.6200
0.6300
0.5900
0.6100
138,265
+0.02(+3.39%)
Mar 03, 2011
0.6000
0.6100
0.5800
0.5900
72,159
+0.01(+1.72%)
Mar 02, 2011
0.6400
0.6400
0.5800
0.5800
68,650
-0.04(-6.45%)
Mar 01, 2011
0.6700
0.6700
0.6000
0.6200
228,350
+0.00(+0.00%)
Feb 28, 2011
0.6100
0.6500
0.6100
0.6200
132,500
-0.01(-1.59%)
Feb 25, 2011
0.6300
0.6500
0.6000
0.6300
646,000
+0.03(+5.00%)
Feb 24, 2011
0.6300
0.6400
0.6000
0.6000
332,700
-0.03(-4.76%)
Feb 23, 2011
0.6500
0.6700
0.6100
0.6300
136,562
+0.01(+1.61%)
Feb 22, 2011
0.6800
0.6900
0.6200
0.6200
121,175
-0.07(-10.14%)
Feb 18, 2011
0.6700
0.6900
0.6700
0.6900
132,700
+0.01(+1.47%)
Feb 17, 2011
0.7000
0.7100
0.6700
0.6800
379,280
-0.04(-5.56%)
Feb 16, 2011
0.6900
0.7200
0.6900
0.7200
98,500
+0.03(+4.35%)
Feb 15, 2011
0.6800
0.7000
0.6800
0.6900
87,350
-0.01(-1.43%)
Feb 14, 2011
0.7400
0.7500
0.6700
0.7000
105,000
+0.01(+1.45%)
Feb 11, 2011
0.6600
0.6900
0.6600
0.6900
97,000
+0.01(+1.47%)
Feb 10, 2011
0.6900
0.7000
0.6600
0.6800
131,850
-0.04(-5.56%)
Feb 09, 2011
0.7100
0.7300
0.6900
0.7200
137,900
-0.01(-1.37%)
Feb 08, 2011
0.7800
0.7800
0.7000
0.7300
230,800
-0.02(-2.67%)
Feb 07, 2011
0.7800
0.7800
0.7200
0.7500
290,217
+0.01(+1.35%)
Feb 04, 2011
0.7300
0.7600
0.7100
0.7400
196,410
+0.01(+1.37%)
Feb 03, 2011
0.7500
0.7500
0.6900
0.7300
440,800
-0.03(-3.95%)
Feb 02, 2011
0.6200
0.7800
0.6200
0.7600
836,512
+0.13(+20.63%)
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.