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
Geely Automobile Holdings Ltd
(OP:
GELYF
)
1.210
-0.054 (-4.27%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 31, 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 (%)
Oct 31, 2013
0.5000
0.5100
0.5000
0.5020
133,410
+0.01(+2.45%)
Oct 30, 2013
0.4800
0.5000
0.4800
0.4900
550,061
+0.01(+1.45%)
Oct 29, 2013
0.4900
0.4920
0.4830
0.4830
34,845
+0.00(+0.04%)
Oct 28, 2013
0.4838
0.4900
0.4810
0.4828
49,585
-0.01(-1.47%)
Oct 25, 2013
0.4900
0.4900
0.4700
0.4900
116,945
+0.01(+1.03%)
Oct 24, 2013
0.4900
0.4950
0.4850
0.4850
76,780
-0.02(-3.00%)
Oct 23, 2013
0.5090
0.5090
0.4900
0.5000
39,400
-0.01(-1.57%)
Oct 22, 2013
0.5000
0.5080
0.5000
0.5080
102,725
+0.01(+2.63%)
Oct 21, 2013
0.5050
0.5050
0.4950
0.4950
44,986
-0.01(-1.00%)
Oct 18, 2013
0.5100
0.5100
0.4900
0.5000
135,788
-0.01(-0.99%)
Oct 17, 2013
0.5050
0.5100
0.5000
0.5050
497,745
-0.02(-3.44%)
Oct 16, 2013
0.5230
0.5230
0.5230
0.5230
4,500
+0.00(+0.00%)
Oct 15, 2013
0.5240
0.5240
0.5230
0.5230
50,000
-0.01(-1.32%)
Oct 14, 2013
0.5240
0.5300
0.5180
0.5300
128,150
-0.01(-0.93%)
Oct 11, 2013
0.5450
0.5450
0.5300
0.5350
131,400
-0.01(-2.55%)
Oct 10, 2013
0.5400
0.5600
0.5400
0.5490
75,700
+0.00(+0.00%)
Oct 09, 2013
0.5400
0.5500
0.5400
0.5490
58,189
-0.00(-0.18%)
Oct 08, 2013
0.5600
0.5600
0.5400
0.5500
106,900
-0.02(-3.61%)
Oct 07, 2013
0.5616
0.5750
0.5610
0.5706
206,366
+0.01(+1.17%)
Oct 04, 2013
0.5450
0.5650
0.5450
0.5640
437,485
+0.03(+6.42%)
Oct 03, 2013
0.5400
0.5400
0.5250
0.5300
198,399
+0.00(+0.00%)
Oct 02, 2013
0.5300
0.5390
0.5300
0.5300
84,692
+0.03(+5.58%)
Oct 01, 2013
0.5020
0.5058
0.5020
0.5020
40,215
+0.00(+0.40%)
Sep 27, 2013
0.5000
0.5198
0.5000
0.5000
7,359
+0.00(+0.00%)
Sep 26, 2013
0.5000
0.5001
0.5000
0.5000
29,354
-0.02(-3.18%)
Sep 25, 2013
0.5000
0.5200
0.5000
0.5164
45,446
+0.02(+3.07%)
Sep 24, 2013
0.5280
0.5280
0.5010
0.5010
108,000
-0.02(-4.57%)
Sep 23, 2013
0.5200
0.5250
0.5200
0.5250
181,562
+0.01(+0.96%)
Sep 20, 2013
0.5200
0.5264
0.5200
0.5200
13,620
-0.00(-0.31%)
Sep 19, 2013
0.5200
0.5280
0.5200
0.5216
94,957
+0.00(+0.31%)
Sep 18, 2013
0.5280
0.5300
0.5200
0.5200
111,500
-0.01(-1.33%)
Sep 17, 2013
0.5300
0.5300
0.5270
0.5270
67,749
-0.00(-0.38%)
Sep 16, 2013
0.5210
0.5290
0.5210
0.5290
228,400
+0.01(+1.73%)
Sep 13, 2013
0.5050
0.5216
0.5050
0.5200
65,773
+0.00(+0.00%)
Sep 12, 2013
0.5290
0.5290
0.5200
0.5200
14,575
-0.01(-1.52%)
Sep 11, 2013
0.5400
0.5400
0.5150
0.5280
19,271
-0.00(-0.19%)
Sep 10, 2013
0.5190
0.5291
0.5190
0.5290
29,500
+0.01(+1.73%)
Sep 09, 2013
0.5190
0.5400
0.5190
0.5200
75,820
+0.01(+1.76%)
Sep 06, 2013
0.5370
0.5370
0.5110
0.5110
111,738
-0.02(-3.95%)
Sep 05, 2013
0.5400
0.5400
0.5200
0.5320
88,400
+0.00(+0.38%)
Sep 04, 2013
0.5350
0.5400
0.5200
0.5300
141,150
-0.01(-1.85%)
Sep 03, 2013
0.5205
0.5400
0.5200
0.5400
46,500
+0.02(+2.86%)
Aug 30, 2013
0.5100
0.5250
0.5100
0.5250
527,842
+0.01(+2.26%)
Aug 29, 2013
0.5240
0.5240
0.5134
0.5134
22,950
+0.01(+2.68%)
Aug 28, 2013
0.5070
0.5090
0.4950
0.5000
328,727
-0.02(-3.85%)
Aug 27, 2013
0.5100
0.5250
0.5100
0.5200
38,603
-0.01(-1.89%)
Aug 26, 2013
0.5350
0.5350
0.5200
0.5300
216,895
+0.01(+2.12%)
Aug 23, 2013
0.5100
0.5240
0.5100
0.5190
539,164
+0.02(+4.43%)
Aug 22, 2013
0.4900
0.5000
0.4850
0.4970
56,915
+0.02(+3.54%)
Aug 21, 2013
0.4800
0.4900
0.4800
0.4800
36,250
+0.00(+0.06%)
Aug 20, 2013
0.4715
0.4800
0.4650
0.4797
57,302
-0.01(-1.09%)
Aug 19, 2013
0.4800
0.4950
0.4800
0.4850
59,200
+0.01(+2.52%)
Aug 16, 2013
0.4600
0.4790
0.4600
0.4731
35,200
+0.01(+1.74%)
Aug 15, 2013
0.4718
0.4718
0.4620
0.4650
122,850
+0.01(+3.31%)
Aug 14, 2013
0.4501
0.4501
0.4501
0.4501
4,000
+0.00(+0.02%)
Aug 13, 2013
0.4510
0.4510
0.4500
0.4500
23,445
-0.01(-2.17%)
Aug 12, 2013
0.4600
0.4680
0.4600
0.4600
16,276
-0.00(-0.02%)
Aug 09, 2013
0.4551
0.4775
0.4551
0.4601
108,160
+0.01(+2.70%)
Aug 08, 2013
0.4250
0.4480
0.4250
0.4480
70,300
+0.03(+8.21%)
Aug 07, 2013
0.4250
0.4250
0.4140
0.4140
26,000
+0.00(+0.98%)
Aug 06, 2013
0.4166
0.4166
0.4100
0.4100
26,230
+0.00(+0.00%)
Aug 05, 2013
0.4100
0.4100
0.4100
0.4100
20,300
-0.02(-4.65%)
Aug 02, 2013
0.4050
0.4300
0.4050
0.4300
6,000
+0.02(+4.88%)
Aug 01, 2013
0.4050
0.4100
0.4050
0.4100
32,900
+0.00(+0.00%)
Jul 31, 2013
0.4300
0.4300
0.4100
0.4100
35,000
-0.01(-2.38%)
Jul 30, 2013
0.4230
0.4230
0.4200
0.4200
24,500
-0.01(-2.33%)
Jul 29, 2013
0.4300
0.4300
0.4300
0.4300
7,500
+0.01(+1.32%)
Jul 26, 2013
0.4200
0.4500
0.4200
0.4244
96,200
-0.01(-2.44%)
Jul 25, 2013
0.4300
0.4350
0.4300
0.4350
25,350
+0.01(+1.16%)
Jul 24, 2013
0.4217
0.4300
0.4217
0.4300
59,869
+0.01(+1.92%)
Jul 23, 2013
0.4101
0.4224
0.4100
0.4219
176,057
+0.02(+4.69%)
Jul 22, 2013
0.4086
0.4100
0.4030
0.4030
22,000
+0.00(+0.00%)
Jul 19, 2013
0.4030
0.4030
0.4030
0.4030
10,300
+0.00(+0.00%)
Jul 18, 2013
0.4030
0.4126
0.4010
0.4030
20,563
+0.00(+0.75%)
Jul 17, 2013
0.3900
0.4139
0.3900
0.4000
148,530
-0.01(-2.44%)
Jul 16, 2013
0.4000
0.4100
0.4000
0.4100
15,651
+0.01(+3.27%)
Jul 15, 2013
0.4170
0.4170
0.3970
0.3970
55,979
-0.01(-1.49%)
Jul 12, 2013
0.3925
0.4150
0.3850
0.4030
243,799
+0.02(+4.68%)
Jul 11, 2013
0.3850
0.4000
0.3850
0.3850
105,537
+0.02(+4.05%)
Jul 10, 2013
0.3800
0.3800
0.3600
0.3700
64,514
-0.01(-3.65%)
Jul 09, 2013
0.3710
0.3840
0.3710
0.3840
196,156
+0.01(+3.50%)
Jul 08, 2013
0.3800
0.3900
0.3710
0.3710
542,151
-0.03(-6.31%)
Jul 05, 2013
0.3810
0.3960
0.3810
0.3960
38,900
-0.02(-4.35%)
Jul 03, 2013
0.4000
0.4140
0.3860
0.4140
73,075
-0.00(-0.72%)
Jul 02, 2013
0.4200
0.4350
0.4170
0.4170
35,000
-0.02(-4.14%)
Jul 01, 2013
0.4300
0.4490
0.4300
0.4350
48,800
+0.01(+2.35%)
Jun 28, 2013
0.4200
0.4380
0.4200
0.4250
136,947
-0.01(-2.52%)
Jun 27, 2013
0.4370
0.4370
0.4360
0.4360
5,200
+0.00(+0.00%)
Jun 26, 2013
0.4210
0.4400
0.4210
0.4360
31,000
+0.03(+6.34%)
Jun 25, 2013
0.4110
0.4180
0.4100
0.4100
138,000
+0.00(+0.00%)
Jun 24, 2013
0.4300
0.4300
0.4100
0.4100
202,825
-0.03(-6.82%)
Jun 21, 2013
0.4490
0.4490
0.4400
0.4400
29,363
-0.02(-3.93%)
Jun 20, 2013
0.4580
0.4614
0.4500
0.4580
63,000
-0.01(-1.51%)
Jun 19, 2013
0.4700
0.4700
0.4650
0.4650
31,170
-0.00(-1.06%)
Jun 18, 2013
0.4650
0.4700
0.4650
0.4700
101,000
+0.01(+3.30%)
Jun 17, 2013
0.4700
0.4700
0.4550
0.4550
6,938
-0.01(-1.22%)
Jun 14, 2013
0.4750
0.4750
0.4500
0.4606
191,700
-0.00(-0.95%)
Jun 13, 2013
0.4700
0.4700
0.4650
0.4650
122,111
-0.00(-1.06%)
Jun 12, 2013
0.4650
0.4700
0.4650
0.4700
7,190
+0.00(+1.08%)
Jun 11, 2013
0.4850
0.4850
0.4650
0.4650
78,630
-0.00(-1.06%)
Jun 10, 2013
0.4700
0.4700
0.4700
0.4700
3,310
-0.01(-2.08%)
Jun 07, 2013
0.4900
0.4900
0.4700
0.4800
33,783
+0.01(+2.13%)
Jun 06, 2013
0.4570
0.4750
0.4570
0.4700
11,710
+0.00(+0.00%)
Jun 05, 2013
0.4800
0.4800
0.4700
0.4700
108,050
+0.00(+0.00%)
Jun 04, 2013
0.4700
0.4800
0.4700
0.4700
39,900
-0.01(-2.08%)
Jun 03, 2013
0.4800
0.4830
0.4800
0.4800
71,750
-0.01(-1.03%)
May 31, 2013
0.4800
0.4850
0.4800
0.4850
34,800
+0.00(+0.00%)
May 30, 2013
0.4850
0.4850
0.4850
0.4850
23,152
+0.00(+0.00%)
May 29, 2013
0.4850
0.4897
0.4850
0.4850
17,184
-0.01(-1.94%)
May 28, 2013
0.5000
0.5080
0.4946
0.4946
83,053
+0.01(+3.04%)
May 24, 2013
0.4800
0.5000
0.4800
0.4800
29,141
-0.01(-1.15%)
May 23, 2013
0.4810
0.4858
0.4810
0.4856
35,200
-0.01(-2.49%)
May 22, 2013
0.5020
0.5020
0.4980
0.4980
26,000
-0.01(-2.89%)
May 21, 2013
0.5000
0.5160
0.5000
0.5128
25,800
+0.00(+0.16%)
May 20, 2013
0.5100
0.5120
0.5100
0.5120
27,590
+0.00(+0.00%)
May 17, 2013
0.5110
0.5200
0.5110
0.5120
14,061
+0.00(+0.20%)
May 16, 2013
0.5100
0.5200
0.5100
0.5110
28,700
-0.01(-1.73%)
May 15, 2013
0.5100
0.5200
0.5100
0.5200
100,115
+0.01(+1.56%)
May 13, 2013
0.5100
0.5160
0.5100
0.5120
169,672
-0.01(-1.54%)
May 10, 2013
0.5200
0.5240
0.5200
0.5200
84,250
+0.00(+0.00%)
May 09, 2013
0.5250
0.5400
0.5200
0.5200
86,520
-0.01(-0.95%)
May 08, 2013
0.5200
0.5300
0.5200
0.5250
63,595
+0.01(+1.94%)
May 07, 2013
0.5100
0.5250
0.5100
0.5150
192,989
+0.02(+4.89%)
May 06, 2013
0.4910
0.4920
0.4910
0.4910
63,205
-0.01(-1.80%)
May 03, 2013
0.5100
0.5100
0.4930
0.5000
195,655
+0.01(+1.42%)
May 02, 2013
0.4900
0.4930
0.4900
0.4930
49,705
+0.00(+0.61%)
May 01, 2013
0.4890
0.5050
0.4890
0.4900
24,000
-0.02(-2.97%)
Apr 30, 2013
0.5050
0.5050
0.5050
0.5050
1,000
+0.03(+5.21%)
Apr 29, 2013
0.5090
0.5090
0.4800
0.4800
11,000
-0.00(-0.70%)
Apr 26, 2013
0.4810
0.4834
0.4834
0.4834
18,300
-0.01(-1.35%)
Apr 25, 2013
0.4900
0.5050
0.4900
0.4900
11,023
+0.01(+1.03%)
Apr 24, 2013
0.4850
0.5000
0.4850
0.4850
14,670
-0.01(-1.02%)
Apr 23, 2013
0.4900
0.4900
0.4900
0.4900
56,125
-0.01(-2.00%)
Apr 22, 2013
0.4900
0.5020
0.4800
0.5000
89,752
+0.03(+5.26%)
Apr 19, 2013
0.4700
0.4750
0.4700
0.4750
32,725
+0.01(+2.81%)
Apr 18, 2013
0.4600
0.4620
0.4600
0.4620
13,600
-0.00(-0.86%)
Apr 17, 2013
0.4650
0.4660
0.4650
0.4660
62,700
+0.01(+1.30%)
Apr 16, 2013
0.4600
0.4700
0.4600
0.4600
292,360
+0.02(+3.37%)
Apr 15, 2013
0.4500
0.4600
0.4450
0.4450
73,643
-0.02(-3.26%)
Apr 12, 2013
0.4600
0.4630
0.4550
0.4600
21,600
-0.02(-4.17%)
Apr 11, 2013
0.4730
0.4800
0.4640
0.4800
84,031
+0.00(+0.00%)
Apr 10, 2013
0.4650
0.4800
0.4650
0.4800
33,660
+0.02(+5.49%)
Apr 09, 2013
0.4500
0.4690
0.4500
0.4550
15,872
+0.00(+0.44%)
Apr 08, 2013
0.4410
0.4600
0.4410
0.4530
14,474
-0.01(-1.31%)
Apr 05, 2013
0.4590
0.4590
0.4410
0.4590
61,859
-0.03(-5.36%)
Apr 04, 2013
0.4880
0.4880
0.4850
0.4850
2,200
+0.02(+3.85%)
Apr 03, 2013
0.4650
0.4670
0.4650
0.4670
15,500
-0.01(-2.71%)
Apr 02, 2013
0.4825
0.4825
0.4740
0.4800
156,783
-0.01(-1.03%)
Apr 01, 2013
0.4900
0.5000
0.4850
0.4850
43,500
-0.01(-2.02%)
Mar 28, 2013
0.4950
0.4950
0.4950
0.4950
5,132
+0.00(+0.00%)
Mar 27, 2013
0.4900
0.4950
0.4900
0.4950
30,637
+0.00(+0.00%)
Mar 26, 2013
0.4850
0.4950
0.4850
0.4950
94,600
-0.00(-0.60%)
Mar 25, 2013
0.5200
0.5200
0.4980
0.4980
84,725
-0.01(-2.35%)
Mar 22, 2013
0.5100
0.5250
0.5100
0.5100
92,450
-0.00(-0.53%)
Mar 21, 2013
0.5100
0.5130
0.5100
0.5127
39,202
-0.00(-0.64%)
Mar 20, 2013
0.5080
0.5160
0.5080
0.5160
159,000
+0.03(+6.17%)
Mar 19, 2013
0.4850
0.4860
0.4750
0.4860
32,347
+0.01(+2.32%)
Mar 18, 2013
0.4600
0.4750
0.4600
0.4750
198,900
+0.01(+1.06%)
Mar 15, 2013
0.4820
0.4820
0.4670
0.4700
232,499
-0.03(-5.47%)
Mar 14, 2013
0.4900
0.4990
0.4900
0.4972
26,801
+0.01(+2.52%)
Mar 13, 2013
0.4950
0.4950
0.4850
0.4850
75,076
-0.03(-5.27%)
Mar 12, 2013
0.5200
0.5250
0.5120
0.5120
69,000
-0.01(-2.10%)
Mar 11, 2013
0.5170
0.5290
0.5170
0.5230
92,515
-0.01(-1.13%)
Mar 08, 2013
0.5300
0.5340
0.5290
0.5290
71,392
-0.00(-0.19%)
Mar 07, 2013
0.5500
0.5500
0.5300
0.5300
37,538
-0.01(-1.49%)
Mar 06, 2013
0.5390
0.5500
0.5380
0.5380
151,630
-0.02(-3.41%)
Mar 05, 2013
0.5300
0.5570
0.5300
0.5570
57,450
+0.03(+5.09%)
Mar 04, 2013
0.5350
0.5350
0.5300
0.5300
56,500
-0.01(-1.49%)
Mar 01, 2013
0.5300
0.5500
0.5300
0.5380
38,620
-0.01(-2.18%)
Feb 28, 2013
0.5300
0.5570
0.5300
0.5500
142,784
+0.02(+3.58%)
Feb 27, 2013
0.5100
0.5310
0.5100
0.5310
61,300
+0.02(+4.73%)
Feb 26, 2013
0.5000
0.5280
0.4950
0.5070
298,762
-0.02(-4.34%)
Feb 25, 2013
0.5500
0.5500
0.5300
0.5300
92,872
-0.02(-3.64%)
Feb 22, 2013
0.5375
0.5600
0.5375
0.5500
88,385
-0.01(-1.79%)
Feb 21, 2013
0.5500
0.5750
0.5500
0.5600
58,774
-0.04(-6.51%)
Feb 20, 2013
0.5800
0.5990
0.5800
0.5990
261,792
+0.01(+0.84%)
Feb 19, 2013
0.5895
0.6100
0.5880
0.5940
337,050
+0.00(+0.58%)
Feb 15, 2013
0.5850
0.5950
0.5850
0.5906
737,833
+0.04(+7.38%)
Feb 14, 2013
0.5600
0.5600
0.5500
0.5500
67,369
+0.02(+2.80%)
Feb 13, 2013
0.5400
0.5460
0.5350
0.5350
175,005
-0.00(-0.19%)
Feb 12, 2013
0.5400
0.5400
0.5350
0.5360
37,717
+0.01(+0.94%)
Feb 11, 2013
0.5500
0.5500
0.5310
0.5310
9,100
-0.01(-1.12%)
Feb 08, 2013
0.5250
0.5370
0.5250
0.5370
105,725
+0.01(+2.48%)
Feb 07, 2013
0.5100
0.5240
0.5100
0.5240
39,725
+0.00(+0.77%)
Feb 06, 2013
0.5215
0.5320
0.5200
0.5200
61,507
-0.02(-2.80%)
Feb 04, 2013
0.5200
0.5350
0.5200
0.5350
19,350
+0.00(+0.00%)
Feb 01, 2013
0.5250
0.5390
0.5200
0.5350
305,692
+0.02(+2.88%)
Jan 31, 2013
0.5150
0.5220
0.5050
0.5200
252,715
-0.02(-3.53%)
Jan 30, 2013
0.5400
0.5419
0.5250
0.5390
170,295
-0.00(-0.19%)
Jan 29, 2013
0.5350
0.5450
0.5350
0.5400
30,884
+0.01(+0.93%)
Jan 28, 2013
0.5290
0.5360
0.5290
0.5350
139,203
+0.02(+3.88%)
Jan 25, 2013
0.5200
0.5250
0.5150
0.5150
78,100
-0.02(-3.74%)
Jan 24, 2013
0.5310
0.5550
0.5310
0.5350
47,787
-0.02(-3.60%)
Jan 23, 2013
0.5500
0.5550
0.5430
0.5550
284,800
+0.01(+0.91%)
Jan 22, 2013
0.5400
0.5600
0.5400
0.5500
340,577
+0.02(+3.77%)
Jan 18, 2013
0.5250
0.5300
0.5250
0.5300
69,149
+0.00(+0.00%)
Jan 17, 2013
0.5250
0.5300
0.5250
0.5300
30,376
+0.01(+0.95%)
Jan 16, 2013
0.5200
0.5250
0.5200
0.5250
116,200
+0.01(+1.94%)
Jan 15, 2013
0.5350
0.5350
0.5150
0.5150
115,190
-0.02(-2.83%)
Jan 14, 2013
0.5250
0.5300
0.5250
0.5300
207,400
+0.01(+0.95%)
Jan 12, 2013
0.5250
0.5270
0.5250
0.5250
239,510
+0.00(+0.00%)
Jan 11, 2013
0.5250
0.5270
0.5250
0.5250
239,510
-0.01(-0.94%)
Jan 10, 2013
0.5350
0.5350
0.5220
0.5300
62,990
+0.01(+0.95%)
Jan 09, 2013
0.5200
0.5300
0.5200
0.5250
98,041
+0.01(+1.94%)
Jan 08, 2013
0.5300
0.5300
0.5150
0.5150
226,269
-0.02(-3.38%)
Jan 07, 2013
0.5370
0.5400
0.5250
0.5330
243,705
+0.00(+0.76%)
Jan 04, 2013
0.5190
0.5330
0.5190
0.5290
335,579
+0.02(+4.34%)
Jan 03, 2013
0.5000
0.5100
0.4950
0.5070
353,869
+0.01(+2.05%)
Jan 02, 2013
0.4970
0.5000
0.4640
0.4968
191,812
+0.03(+7.07%)
Dec 31, 2012
0.4600
0.4700
0.4600
0.4640
680,000
+0.00(+0.00%)
Dec 28, 2012
0.4700
0.4700
0.4630
0.4640
103,024
-0.01(-1.69%)
Dec 27, 2012
0.4802
0.4802
0.4700
0.4720
39,900
-0.01(-1.46%)
Dec 26, 2012
0.4650
0.4790
0.4650
0.4790
56,367
+0.02(+4.59%)
Dec 24, 2012
0.4580
0.4580
0.4580
0.4580
5,000
-0.01(-2.55%)
Dec 21, 2012
0.4700
0.4700
0.4700
0.4700
45,707
+0.00(+0.00%)
Dec 20, 2012
0.4745
0.4745
0.4690
0.4700
72,950
+0.00(+1.08%)
Dec 19, 2012
0.4650
0.4680
0.4650
0.4650
126,500
+0.01(+1.09%)
Dec 18, 2012
0.4500
0.4660
0.4500
0.4600
72,393
-0.01(-1.08%)
Dec 17, 2012
0.4450
0.4650
0.4450
0.4650
53,750
+0.00(+0.43%)
Dec 14, 2012
0.4700
0.4700
0.4630
0.4630
60,190
+0.00(+0.43%)
Dec 13, 2012
0.4610
0.4620
0.4610
0.4610
79,500
-0.02(-4.95%)
Dec 12, 2012
0.4800
0.4850
0.4790
0.4850
130,000
+0.01(+1.04%)
Dec 11, 2012
0.4915
0.4915
0.4800
0.4800
51,710
-0.01(-2.83%)
Dec 10, 2012
0.4750
0.4950
0.4750
0.4940
486,400
+0.02(+5.11%)
Dec 07, 2012
0.4660
0.4800
0.4660
0.4700
21,700
-0.01(-1.67%)
Dec 06, 2012
0.4650
0.4800
0.4650
0.4780
43,008
-0.01(-1.44%)
Dec 05, 2012
0.4800
0.4950
0.4800
0.4850
347,217
+0.03(+7.78%)
Dec 04, 2012
0.4500
0.4600
0.4500
0.4500
42,900
-0.02(-4.26%)
Nov 30, 2012
0.4568
0.4700
0.4568
0.4700
172,051
+0.02(+4.44%)
Nov 29, 2012
0.4400
0.4550
0.4400
0.4500
205,740
+0.01(+3.21%)
Nov 28, 2012
0.4600
0.4600
0.4360
0.4360
983,576
-0.03(-7.23%)
Nov 27, 2012
0.4640
0.4870
0.4630
0.4700
297,374
-0.02(-4.28%)
Nov 26, 2012
0.5000
0.5000
0.4850
0.4910
121,779
-0.01(-1.80%)
Nov 24, 2012
0.4900
0.5000
0.4900
0.5000
129,294
+0.00(+0.00%)
Nov 23, 2012
0.4900
0.5000
0.4900
0.5000
129,294
+0.02(+3.95%)
Nov 21, 2012
0.4800
0.4810
0.4750
0.4810
247,894
+0.01(+1.26%)
Nov 20, 2012
0.4700
0.4800
0.4700
0.4750
335,990
+0.00(+0.85%)
Nov 19, 2012
0.4650
0.4780
0.4650
0.4710
89,216
+0.01(+1.73%)
Nov 16, 2012
0.4500
0.4630
0.4500
0.4630
72,625
-0.00(-0.64%)
Nov 15, 2012
0.4610
0.4750
0.4610
0.4660
2,528,500
+0.01(+1.30%)
Nov 14, 2012
0.4600
0.4700
0.4600
0.4600
22,723
+0.01(+1.77%)
Nov 13, 2012
0.4600
0.4640
0.4510
0.4520
76,164
-0.01(-2.80%)
Nov 12, 2012
0.4650
0.4770
0.4650
0.4650
154,226
+0.00(+0.00%)
Nov 09, 2012
0.4500
0.4650
0.4500
0.4650
241,795
+0.02(+5.20%)
Nov 08, 2012
0.4400
0.4484
0.4350
0.4420
164,538
+0.01(+2.55%)
Nov 07, 2012
0.4400
0.4480
0.4310
0.4310
315,615
-0.01(-2.05%)
Nov 06, 2012
0.4400
0.4500
0.4400
0.4400
163,177
-0.00(-0.23%)
Nov 05, 2012
0.4430
0.4452
0.4410
0.4410
85,138
+0.01(+1.38%)
Nov 02, 2012
0.4400
0.4500
0.4330
0.4350
204,600
+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
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.