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
Novaccess Global Inc
(OP:
XSNX
)
0.0118
UNCHANGED
Streaming Delayed Price
Updated: 3:42 PM EDT, May 20, 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 (%)
Jun 30, 2015
0.0098
0.0109
0.0098
0.0109
166,755
+0.00(+2.83%)
Jun 29, 2015
0.0110
0.0110
0.0099
0.0106
71,180
-0.00(-3.64%)
Jun 26, 2015
0.0110
0.0110
0.0099
0.0110
767,682
+0.00(+8.91%)
Jun 25, 2015
0.0099
0.0105
0.0099
0.0101
237,662
+0.00(+1.00%)
Jun 24, 2015
0.0110
0.0110
0.0100
0.0100
80,890
-0.00(-4.21%)
Jun 23, 2015
0.0097
0.0105
0.0097
0.0104
66,475
-0.00(-0.57%)
Jun 22, 2015
0.0095
0.0105
0.0095
0.0105
76,286
+0.00(+2.94%)
Jun 19, 2015
0.0093
0.0102
0.0093
0.0102
198,300
+0.00(+7.59%)
Jun 18, 2015
0.0098
0.0106
0.0094
0.0095
181,882
+0.00(+1.94%)
Jun 17, 2015
0.0090
0.0107
0.0090
0.0093
257,679
-0.00(-7.92%)
Jun 16, 2015
0.0111
0.0114
0.0100
0.0101
244,502
-0.00(-9.01%)
Jun 15, 2015
0.0104
0.0111
0.0100
0.0111
327,626
+0.00(+0.00%)
Jun 12, 2015
0.0110
0.0118
0.0095
0.0111
602,630
-0.00(-5.93%)
Jun 11, 2015
0.0118
0.0118
0.0107
0.0118
135,000
+0.00(+4.24%)
Jun 10, 2015
0.0112
0.0118
0.0112
0.0113
149,170
+0.00(+1.07%)
Jun 09, 2015
0.0118
0.0118
0.0104
0.0112
624,668
+0.00(+0.00%)
Jun 08, 2015
0.0103
0.0116
0.0100
0.0112
1,108,220
+0.00(+8.74%)
Jun 05, 2015
0.0108
0.0115
0.0102
0.0103
821,429
-0.00(-2.83%)
Jun 04, 2015
0.0099
0.0110
0.0099
0.0106
1,056,095
+0.00(+0.95%)
Jun 03, 2015
0.0103
0.0110
0.0103
0.0105
219,773
+0.00(+5.00%)
Jun 02, 2015
0.0098
0.0110
0.0095
0.0100
1,105,473
+0.00(+2.04%)
Jun 01, 2015
0.0099
0.0100
0.0098
0.0098
407,472
-0.00(-4.85%)
May 29, 2015
0.0102
0.0104
0.0099
0.0103
477,050
-0.00(-2.83%)
May 28, 2015
0.0102
0.0108
0.0100
0.0106
365,500
+0.00(+6.00%)
May 27, 2015
0.0099
0.0102
0.0099
0.0100
915,345
-0.00(-0.50%)
May 26, 2015
0.0095
0.0100
0.0095
0.0100
117,137
+0.00(+5.79%)
May 22, 2015
0.0095
0.0095
0.0095
0
-0.00(-5.00%)
May 21, 2015
0.0095
0.0100
0.0095
0.0100
38,101
+0.00(+1.01%)
May 20, 2015
0.0101
0.0102
0.0090
0.0099
877,643
-0.00(-8.33%)
May 19, 2015
0.0100
0.0108
0.0100
0.0108
86,623
-0.00(-0.92%)
May 18, 2015
0.0100
0.0109
0.0100
0.0109
244,483
+0.00(+9.00%)
May 15, 2015
0.0098
0.0109
0.0098
0.0100
860,300
-0.00(-5.66%)
May 14, 2015
0.0109
0.0110
0.0096
0.0106
515,930
-0.00(-2.75%)
May 13, 2015
0.0109
0.0109
0.0100
0.0109
1,232,817
+0.00(+3.81%)
May 12, 2015
0.0110
0.0110
0.0097
0.0105
695,500
+0.00(+0.00%)
May 11, 2015
0.0100
0.0109
0.0100
0.0105
207,975
+0.00(+0.00%)
May 08, 2015
0.0108
0.0114
0.0100
0.0105
641,741
-0.00(-2.51%)
May 07, 2015
0.0115
0.0115
0.0106
0.0108
143,298
-0.00(-6.35%)
May 06, 2015
0.0110
0.0115
0.0108
0.0115
724,693
+0.00(+4.55%)
May 05, 2015
0.0090
0.0110
0.0090
0.0110
560,338
-0.00(-0.90%)
May 04, 2015
0.0094
0.0111
0.0091
0.0111
2,288,581
+0.00(+0.91%)
May 01, 2015
0.0109
0.0110
0.0108
0.0110
297,656
+0.00(+1.85%)
Apr 30, 2015
0.0119
0.0119
0.0100
0.0108
2,254,841
-0.00(-1.82%)
Apr 29, 2015
0.0110
0.0120
0.0110
0.0110
1,013,914
-0.00(-8.33%)
Apr 28, 2015
0.0115
0.0120
0.0105
0.0120
1,048,499
+0.00(+5.26%)
Apr 27, 2015
0.0120
0.0120
0.0100
0.0114
1,357,300
-0.00(-4.20%)
Apr 24, 2015
0.0120
0.0120
0.0111
0.0119
493,350
+0.00(+3.48%)
Apr 23, 2015
0.0118
0.0120
0.0115
0.0115
801,888
+0.00(+0.88%)
Apr 22, 2015
0.0118
0.0118
0.0096
0.0114
1,746,616
-0.00(-4.20%)
Apr 21, 2015
0.0122
0.0122
0.0109
0.0119
440,582
-0.00(-3.25%)
Apr 20, 2015
0.0128
0.0128
0.0106
0.0123
988,960
-0.00(-2.38%)
Apr 17, 2015
0.0095
0.0127
0.0095
0.0126
547,296
+0.00(+0.80%)
Apr 16, 2015
0.0125
0.0130
0.0091
0.0125
2,199,658
-0.00(-0.79%)
Apr 15, 2015
0.0125
0.0140
0.0118
0.0126
3,117,833
+0.00(+1.61%)
Apr 14, 2015
0.0111
0.0125
0.0111
0.0124
2,691,694
+0.00(+3.33%)
Apr 13, 2015
0.0120
0.0120
0.0118
0.0120
83,590
+0.00(+0.00%)
Apr 10, 2015
0.0120
0.0120
0.0110
0.0120
895,627
+0.00(+3.99%)
Apr 09, 2015
0.0115
0.0115
0.0111
0.0115
420,351
-0.00(-2.20%)
Apr 08, 2015
0.0110
0.0124
0.0110
0.0118
192,166
-0.00(-0.84%)
Apr 07, 2015
0.0120
0.0125
0.0110
0.0119
1,067,470
-0.00(-0.83%)
Apr 06, 2015
0.0120
0.0120
0.0117
0.0120
898,960
-0.00(-4.00%)
Apr 02, 2015
0.0125
0.0125
0.0125
0
+0.00(+0.81%)
Apr 01, 2015
0.0115
0.0124
0.0115
0.0124
295,240
-0.00(-0.80%)
Mar 31, 2015
0.0124
0.0125
0.0117
0.0125
421,700
+0.00(+0.00%)
Mar 30, 2015
0.0130
0.0145
0.0120
0.0125
4,869,847
-0.00(-13.19%)
Mar 27, 2015
0.0139
0.0150
0.0120
0.0144
2,903,750
+0.00(+0.00%)
Mar 26, 2015
0.0157
0.0160
0.0120
0.0144
5,243,153
+0.00(+1.41%)
Mar 25, 2015
0.0141
0.0160
0.0141
0.0142
892,581
-0.00(-3.40%)
Mar 24, 2015
0.0141
0.0159
0.0125
0.0147
4,292,600
-0.00(-8.13%)
Mar 23, 2015
0.0140
0.0162
0.0140
0.0160
1,788,949
-0.00(-1.23%)
Mar 20, 2015
0.0139
0.0165
0.0115
0.0162
9,094,744
+0.00(+8.00%)
Mar 19, 2015
0.0149
0.0150
0.0139
0.0150
1,608,378
-0.00(-5.66%)
Mar 18, 2015
0.0164
0.0164
0.0140
0.0159
1,668,888
-0.00(-3.05%)
Mar 17, 2015
0.0142
0.0169
0.0141
0.0164
913,552
+0.00(+11.56%)
Mar 16, 2015
0.0185
0.0190
0.0140
0.0147
3,076,100
-0.00(-20.54%)
Mar 13, 2015
0.0155
0.0188
0.0114
0.0185
10,153,538
+0.00(+10.12%)
Mar 12, 2015
0.0180
0.0185
0.0128
0.0168
4,938,468
-0.00(-9.19%)
Mar 11, 2015
0.0175
0.0189
0.0140
0.0185
5,261,037
+0.00(+5.71%)
Mar 10, 2015
0.0170
0.0180
0.0161
0.0175
1,135,437
-0.00(-6.32%)
Mar 09, 2015
0.0144
0.0189
0.0125
0.0187
9,739,597
+0.00(+18.98%)
Mar 06, 2015
0.0159
0.0159
0.0124
0.0157
4,324,747
-0.00(-1.88%)
Mar 05, 2015
0.0160
0.0168
0.0146
0.0160
1,275,990
-0.00(-0.44%)
Mar 04, 2015
0.0170
0.0123
0.0161
4,322,364
+0.00(+15.61%)
Mar 03, 2015
0.0139
0.0140
0.0133
0.0139
237,554
-0.00(-7.33%)
Mar 02, 2015
0.0146
0.0146
0.0137
0.0150
1,402,718
-0.00(-6.25%)
Feb 27, 2015
0.0157
0.0160
0.0145
0.0160
373,967
+0.00(+6.67%)
Feb 26, 2015
0.0146
0.0150
0.0133
0.0150
462,180
+0.00(+0.00%)
Feb 25, 2015
0.0158
0.0140
0.0150
1,180,153
-0.00(-5.66%)
Feb 24, 2015
0.0150
0.0159
0.0147
0.0159
1,154,733
+0.00(+7.43%)
Feb 23, 2015
0.0148
0.0149
0.0147
0.0148
1,105,552
+0.00(+0.68%)
Feb 20, 2015
0.0155
0.0179
0.0137
0.0147
5,115,908
-0.00(-10.91%)
Feb 19, 2015
0.0160
0.0170
0.0137
0.0165
1,971,874
+0.00(+3.77%)
Feb 18, 2015
0.0179
0.0180
0.0140
0.0159
3,309,905
-0.00(-11.17%)
Feb 17, 2015
0.0169
0.0179
0.0147
0.0179
2,679,454
+0.00(+5.92%)
Feb 13, 2015
0.0169
0.0169
0.0169
0
+0.00(+5.62%)
Feb 12, 2015
0.0175
0.0175
0.0135
0.0160
3,398,796
-0.00(-2.44%)
Feb 11, 2015
0.0180
0.0190
0.0150
0.0164
1,651,306
-0.00(-8.89%)
Feb 10, 2015
0.0162
0.0188
0.0162
0.0180
1,596,638
+0.00(+11.11%)
Feb 09, 2015
0.0146
0.0180
0.0130
0.0162
2,481,789
+0.00(+10.96%)
Feb 06, 2015
0.0138
0.0152
0.0125
0.0146
4,738,786
+0.00(+9.77%)
Feb 05, 2015
0.0190
0.0190
0.0126
0.0133
7,577,348
-0.01(-31.44%)
Feb 04, 2015
0.0251
0.0270
0.0175
0.0194
10,019,541
-0.01(-21.14%)
Feb 03, 2015
0.0194
0.0290
0.0188
0.0246
17,241,520
+0.01(+26.80%)
Feb 02, 2015
0.0125
0.0194
0.0125
0.0194
8,151,937
+0.01(+49.23%)
Jan 30, 2015
0.0122
0.0138
0.0116
0.0130
1,110,848
+0.00(+8.33%)
Jan 29, 2015
0.0120
0.0120
0.0110
0.0120
2,195,750
+0.00(+0.00%)
Jan 28, 2015
0.0120
0.0120
0.0110
0.0120
2,459,389
+0.00(+0.00%)
Jan 27, 2015
0.0110
0.0120
0.0110
0.0120
1,932,625
+0.00(+9.09%)
Jan 26, 2015
0.0115
0.0120
0.0100
0.0110
2,740,809
+0.00(+4.76%)
Jan 23, 2015
0.0087
0.0110
0.0081
0.0105
3,432,642
+0.00(+23.53%)
Jan 22, 2015
0.0075
0.0087
0.0075
0.0085
2,815,052
+0.00(+13.33%)
Jan 21, 2015
0.0063
0.0076
0.0063
0.0075
898,357
+0.00(+19.05%)
Jan 20, 2015
0.0070
0.0075
0.0061
0.0063
308,800
-0.00(-12.50%)
Jan 16, 2015
0.0072
0.0072
0.0072
0
+0.00(+4.35%)
Jan 15, 2015
0.0065
0.0069
0.0061
0.0069
383,442
-0.00(-1.43%)
Jan 14, 2015
0.0074
0.0080
0.0064
0.0070
1,593,731
-0.00(-2.78%)
Jan 13, 2015
0.0072
0
+0.00(+20.00%)
Jan 12, 2015
0.0065
0.0065
0.0060
0.0060
705,847
+0.00(+0.00%)
Jan 09, 2015
0.0065
0.0065
0.0060
0.0060
83,084
+0.00(+0.00%)
Jan 08, 2015
0.0065
0.0065
0.0060
0.0060
43,450
+0.00(+0.00%)
Jan 07, 2015
0.0060
0.0060
0.0060
0.0060
80,550
-0.00(-7.69%)
Jan 06, 2015
0.0056
0.0065
0.0056
0.0065
299,058
+0.00(+16.07%)
Jan 05, 2015
0.0051
0.0060
0.0051
0.0056
125,351
+0.00(+9.80%)
Jan 02, 2015
0.0051
0.0057
0.0051
0.0051
248,900
+0.00(+0.00%)
Dec 31, 2014
0.0051
0.0051
0.0051
0
+0.00(+2.00%)
Dec 30, 2014
0.0048
0.0054
0.0047
0.0050
567,968
-0.00(-0.79%)
Dec 29, 2014
0.0051
0.0054
0.0048
0.0050
3,037,855
-0.00(-1.18%)
Dec 26, 2014
0.0050
0.0060
0.0050
0.0051
1,718,036
+0.00(+2.00%)
Dec 24, 2014
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Dec 23, 2014
0.0050
0.0055
0.0050
0.0050
304,900
+0.00(+0.00%)
Dec 22, 2014
0.0055
0.0058
0.0050
0.0050
1,241,973
-0.00(-9.09%)
Dec 19, 2014
0.0059
0.0060
0.0055
0.0055
136,400
+0.00(+0.00%)
Dec 18, 2014
0.0050
0.0059
0.0050
0.0055
665,800
-0.00(-8.33%)
Dec 17, 2014
0.0047
0.0060
0.0047
0.0060
463,899
+0.00(+7.14%)
Dec 16, 2014
0.0061
0.0056
739,756
+0.00(+1.82%)
Dec 15, 2014
0.0057
0.0057
0.0055
0.0055
411,910
-0.00(-3.51%)
Dec 12, 2014
0.0064
0.0073
0.0051
0.0057
923,524
+0.00(+5.56%)
Dec 11, 2014
0.0051
0.0060
0.0051
0.0054
456,051
-0.00(-5.26%)
Dec 10, 2014
0.0061
0.0070
0.0051
0.0057
1,343,518
-0.00(-5.00%)
Dec 09, 2014
0.0051
0.0060
0.0051
0.0060
536,602
+0.00(+9.09%)
Dec 08, 2014
0.0050
0.0065
0.0050
0.0055
1,301,370
-0.00(-5.17%)
Dec 05, 2014
0.0055
0.0060
0.0055
0.0058
194,144
-0.00(-3.33%)
Dec 04, 2014
0.0055
0.0065
0.0055
0.0060
830,437
+0.00(+9.09%)
Dec 03, 2014
0.0050
0.0065
0.0050
0.0055
514,689
+0.00(+10.00%)
Dec 02, 2014
0.0056
0.0056
0.0050
0.0050
687,066
-0.00(-10.71%)
Dec 01, 2014
0.0055
0.0060
0.0055
0.0056
724,950
-0.00(-5.08%)
Nov 28, 2014
0.0059
0.0060
0.0059
0.0059
110,250
+0.00(+0.00%)
Nov 26, 2014
0.0059
0.0059
0.0059
0
-0.00(-6.35%)
Nov 25, 2014
0.0059
0.0077
0.0059
0.0063
735,737
+0.00(+6.78%)
Nov 24, 2014
0.0055
0.0060
0.0055
0.0059
204,766
+0.00(+1.72%)
Nov 21, 2014
0.0060
0.0060
0.0055
0.0058
474,498
+0.00(+0.00%)
Nov 20, 2014
0.0058
0.0060
0.0058
0.0058
78,000
+0.00(+0.00%)
Nov 19, 2014
0.0065
0.0065
0.0058
0.0058
223,680
+0.00(+1.75%)
Nov 18, 2014
0.0061
0.0061
0.0055
0.0057
433,425
-0.00(-5.00%)
Nov 17, 2014
0.0058
0.0058
0.0060
157,334
+0.00(+3.45%)
Nov 14, 2014
0.0067
0.0067
0.0058
0.0058
34,030
-0.00(-7.94%)
Nov 13, 2014
0.0063
0.0067
0.0056
0.0063
680,096
+0.00(+0.00%)
Nov 12, 2014
0.0065
0.0065
0.0063
0.0063
2,000,000
-0.00(-3.08%)
Nov 11, 2014
0.0067
0.0067
0.0062
0.0065
56,600
+0.00(+0.00%)
Nov 10, 2014
0.0062
0.0065
0.0051
0.0065
2,339,364
+0.00(+1.56%)
Nov 07, 2014
0.0061
0.0065
0.0060
0.0064
726,700
+0.00(+4.92%)
Nov 06, 2014
0.0065
0.0065
0.0060
0.0061
672,000
-0.00(-6.15%)
Nov 05, 2014
0.0064
0.0069
0.0064
0.0065
394,033
+0.00(+0.00%)
Nov 04, 2014
0.0065
0.0068
0.0063
0.0065
341,126
+0.00(+0.00%)
Nov 03, 2014
0.0070
0.0074
0.0063
0.0065
477,300
+0.00(+0.00%)
Oct 31, 2014
0.0069
0.0069
0.0065
0.0065
1,956,931
-0.00(-4.41%)
Oct 30, 2014
0.0066
0.0068
0.0066
0.0068
981,031
+0.00(+1.49%)
Oct 29, 2014
0.0070
0.0070
0.0060
0.0067
1,443,200
+0.00(+3.08%)
Oct 28, 2014
0.0066
0.0070
0.0065
0.0065
807,581
-0.00(-7.14%)
Oct 27, 2014
0.0074
0.0075
0.0065
0.0070
832,218
-0.00(-6.67%)
Oct 24, 2014
0.0072
0.0077
0.0072
0.0075
80,170
+0.00(+0.00%)
Oct 23, 2014
0.0079
0.0080
0.0075
0.0075
251,263
-0.00(-5.06%)
Oct 22, 2014
0.0082
0.0085
0.0075
0.0079
1,547,284
-0.00(-1.25%)
Oct 21, 2014
0.0084
0.0084
0.0071
0.0080
401,603
+0.00(+0.00%)
Oct 20, 2014
0.0075
0.0085
0.0070
0.0080
550,145
+0.00(+12.68%)
Oct 17, 2014
0.0080
0.0080
0.0070
0.0071
185,988
+0.00(+1.43%)
Oct 16, 2014
0.0070
0.0070
0.0061
0.0070
166,100
+0.00(+0.00%)
Oct 15, 2014
0.0070
0.0080
0.0070
0.0070
350,851
-0.00(-1.41%)
Oct 14, 2014
0.0070
0.0090
0.0060
0.0071
814,057
+0.00(+5.97%)
Oct 13, 2014
0.0075
0.0075
0.0060
0.0067
720,085
-0.00(-6.94%)
Oct 10, 2014
0.0062
0.0087
0.0062
0.0072
241,642
+0.00(+14.29%)
Oct 09, 2014
0.0067
0.0070
0.0061
0.0063
1,560,806
-0.00(-7.35%)
Oct 08, 2014
0.0070
0.0070
0.0068
0.0068
215,350
-0.00(-2.86%)
Oct 07, 2014
0.0073
0.0073
0.0064
0.0070
2,126,500
-0.00(-4.11%)
Oct 06, 2014
0.0075
0.0075
0.0070
0.0073
661,250
+0.00(+2.82%)
Oct 03, 2014
0.0080
0.0083
0.0071
0.0071
870,200
-0.00(-11.25%)
Oct 02, 2014
0.0073
0.0089
0.0073
0.0080
2,630,947
+0.00(+9.59%)
Oct 01, 2014
0.0074
0.0075
0.0071
0.0073
1,599,636
+0.00(+1.39%)
Sep 30, 2014
0.0050
0.0075
0.0040
0.0072
4,908,434
+0.00(+20.00%)
Sep 29, 2014
0.0077
0.0078
0.0059
0.0060
5,772,004
-0.00(-22.08%)
Sep 26, 2014
0.0080
0.0080
0.0077
0.0077
784,900
+0.00(+1.32%)
Sep 25, 2014
0.0076
0.0076
0.0070
0.0076
2,125,560
+0.00(+1.33%)
Sep 24, 2014
0.0075
0.0075
0.0070
0.0075
2,813,964
+0.00(+2.74%)
Sep 23, 2014
0.0084
0.0085
0.0073
0.0073
3,954,446
-0.00(-14.12%)
Sep 22, 2014
0.0087
0.0089
0.0080
0.0085
631,500
-0.00(-2.30%)
Sep 19, 2014
0.0084
0.0088
0.0080
0.0087
1,103,761
+0.00(+7.41%)
Sep 18, 2014
0.0083
0.0085
0.0081
0.0081
744,554
-0.00(-4.71%)
Sep 17, 2014
0.0085
0.0087
0.0085
0.0085
979,600
-0.00(-1.16%)
Sep 16, 2014
0.0086
0.0089
0.0081
0.0086
1,773,644
-0.00(-1.15%)
Sep 15, 2014
0.0088
0.0090
0.0086
0.0087
644,250
+0.00(+0.00%)
Sep 12, 2014
0.0094
0.0094
0.0087
0.0087
686,951
-0.00(-7.45%)
Sep 11, 2014
0.0087
0.0094
0.0087
0.0094
856,200
+0.00(+4.44%)
Sep 10, 2014
0.0094
0.0095
0.0086
0.0090
1,323,163
-0.00(-4.26%)
Sep 09, 2014
0.0087
0.0094
0.0086
0.0094
897,280
+0.00(+8.05%)
Sep 08, 2014
0.0087
0.0090
0.0086
0.0087
412,500
+0.00(+2.35%)
Sep 05, 2014
0.0085
0.0087
0.0084
0.0085
1,303,493
+0.00(+4.94%)
Sep 04, 2014
0.0090
0.0090
0.0081
0.0081
544,569
-0.00(-8.99%)
Sep 03, 2014
0.0096
0.0100
0.0088
0.0089
1,616,321
-0.00(-7.29%)
Sep 02, 2014
0.0095
0.0095
0.0090
0.0096
653,900
-0.00(-1.03%)
Aug 29, 2014
0.0097
0.0097
0.0097
0
+0.00(+5.43%)
Aug 28, 2014
0.0100
0.0100
0.0092
0.0092
427,290
+0.00(+0.00%)
Aug 27, 2014
0.0095
0.0110
0.0085
0.0092
1,773,640
-0.00(-3.16%)
Aug 26, 2014
0.0110
0.0086
0.0095
922,200
-0.00(-13.64%)
Aug 25, 2014
0.0110
0.0115
0.0105
0.0110
573,973
+0.00(+0.00%)
Aug 22, 2014
0.0100
0.0110
0.0100
0.0110
2,212,438
+0.00(+4.76%)
Aug 21, 2014
0.0105
0.0105
0.0100
0.0105
732,200
+0.00(+0.96%)
Aug 20, 2014
0.0090
0.0108
0.0090
0.0104
940,500
+0.00(+9.47%)
Aug 19, 2014
0.0090
0.0100
0.0079
0.0095
4,496,200
+0.00(+18.75%)
Aug 18, 2014
0.0070
0.0080
0.0070
0.0080
884,098
+0.00(+31.15%)
Aug 15, 2014
0.0075
0.0075
0.0061
0.0061
3,555,042
-0.00(-18.67%)
Aug 14, 2014
0.0080
0.0083
0.0075
0.0075
1,003,100
-0.00(-10.71%)
Aug 13, 2014
0.0080
0.0080
0.0080
0.0084
395,500
+0.00(+5.00%)
Aug 12, 2014
0.0080
0.0085
0.0080
0.0080
445,995
-0.00(-13.04%)
Aug 11, 2014
0.0078
0.0092
0.0078
0.0092
612,302
+0.00(+19.48%)
Aug 08, 2014
0.0085
0.0085
0.0077
0.0077
619,690
-0.00(-3.75%)
Aug 07, 2014
0.0075
0.0095
0.0072
0.0080
4,790,033
+0.00(+0.00%)
Aug 06, 2014
0.0088
0.0092
0.0070
0.0080
4,091,672
-0.00(-5.88%)
Aug 05, 2014
0.0091
0.0091
0.0085
0.0085
444,060
-0.00(-7.61%)
Aug 04, 2014
0.0083
0.0092
0.0080
0.0092
2,100,520
+0.00(+15.00%)
Aug 01, 2014
0.0092
0.0095
0.0080
0.0080
514,000
-0.00(-13.04%)
Jul 31, 2014
0.0100
0.0100
0.0080
0.0092
3,660,214
-0.00(-7.07%)
Jul 30, 2014
0.0099
0.0105
0.0090
0.0099
3,059,463
+0.00(+8.79%)
Jul 29, 2014
0.0100
0.0100
0.0090
0.0091
1,417,962
-0.00(-5.21%)
Jul 28, 2014
0.0101
0.0105
0.0096
0.0096
642,482
-0.00(-4.95%)
Jul 25, 2014
0.0100
0.0107
0.0100
0.0101
328,725
+0.00(+0.00%)
Jul 24, 2014
0.0110
0.0115
0.0101
0.0101
311,758
-0.00(-0.98%)
Jul 23, 2014
0.0107
0.0110
0.0100
0.0102
420,536
-0.00(-5.56%)
Jul 22, 2014
0.0112
0.0112
0.0096
0.0108
157,050
+0.00(+12.50%)
Jul 21, 2014
0.0118
0.0118
0.0096
0.0096
457,650
-0.00(-9.43%)
Jul 18, 2014
0.0109
0.0125
0.0105
0.0106
597,500
+0.00(+6.00%)
Jul 17, 2014
0.0100
0.0120
0.0100
0.0100
869,087
-0.00(-8.26%)
Jul 16, 2014
0.0101
0.0109
0.0098
0.0109
465,455
+0.00(+3.81%)
Jul 15, 2014
0.0095
0.0109
0.0095
0.0105
227,798
+0.00(+9.38%)
Jul 14, 2014
0.0130
0.0130
0.0096
0.0096
2,109,253
-0.00(-12.73%)
Jul 11, 2014
0.0103
0.0119
0.0103
0.0110
332,667
+0.00(+10.00%)
Jul 10, 2014
0.0110
0.0110
0.0100
0.0100
823,000
-0.00(-9.09%)
Jul 09, 2014
0.0121
0.0130
0.0110
0.0110
274,471
-0.00(-1.79%)
Jul 08, 2014
0.0115
0.0115
0.0105
0.0112
164,432
-0.00(-4.27%)
Jul 07, 2014
0.0121
0.0130
0.0115
0.0117
367,200
-0.00(-1.68%)
Jul 03, 2014
0.0119
0.0119
0.0119
0
-0.00(-4.80%)
Jul 02, 2014
0.0125
0.0133
0.0125
0.0125
814,995
+0.00(+0.81%)
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.