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
)
1.264
+0.004 (+0.32%)
Streaming Delayed Price
Updated: 12:08 PM EDT, May 8, 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 (%)
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%)
Nov 02, 2009
0.3700
0.3700
0.3500
0.3600
1,071,933
-0.01(-2.70%)
Oct 30, 2009
0.3750
0.3950
0.3600
0.3700
1,262,335
-0.03(-6.33%)
Oct 29, 2009
0.3800
0.4000
0.3800
0.3950
2,176,300
+0.02(+5.33%)
Oct 28, 2009
0.3750
0.3900
0.3600
0.3750
911,058
+0.01(+2.74%)
Oct 27, 2009
0.3600
0.3700
0.3500
0.3650
354,186
+0.02(+4.29%)
Oct 26, 2009
0.3650
0.3700
0.3500
0.3500
358,867
-0.01(-2.78%)
Oct 23, 2009
0.3600
0.3600
0.3500
0.3600
360,438
+0.01(+2.86%)
Oct 22, 2009
0.3400
0.3600
0.3400
0.3500
699,893
-0.01(-2.78%)
Oct 21, 2009
0.3700
0.3700
0.3500
0.3600
2,633,196
-0.02(-4.00%)
Oct 20, 2009
0.3650
0.3800
0.3650
0.3750
2,724,766
-0.02(-3.85%)
Oct 19, 2009
0.3600
0.3900
0.3600
0.3900
2,147,133
+0.03(+8.33%)
Oct 16, 2009
0.3550
0.3600
0.3500
0.3600
762,323
+0.01(+1.41%)
Oct 15, 2009
0.3450
0.3600
0.3450
0.3550
1,438,104
+0.01(+4.41%)
Oct 14, 2009
0.3400
0.3400
0.3200
0.3400
866,735
+0.02(+4.62%)
Oct 13, 2009
0.3300
0.3400
0.3150
0.3250
615,779
+0.02(+4.84%)
Oct 12, 2009
0.3200
0.3200
0.3100
0.3100
381,928
+0.00(+0.00%)
Oct 09, 2009
0.3100
0.3100
0.3000
0.3100
266,714
+0.00(+0.00%)
Oct 08, 2009
0.3050
0.3100
0.2900
0.3100
361,073
-0.01(-1.59%)
Oct 07, 2009
0.3150
0.3200
0.3000
0.3150
467,039
-0.01(-3.08%)
Oct 06, 2009
0.2950
0.3250
0.2900
0.3250
817,835
+0.05(+20.37%)
Oct 05, 2009
0.2800
0.2900
0.2700
0.2700
482,867
-0.01(-3.57%)
Oct 02, 2009
0.2800
0.2900
0.2700
0.2800
436,209
+0.00(+0.00%)
Oct 01, 2009
0.2900
0.2900
0.2700
0.2800
395,685
-0.00(-1.75%)
Sep 30, 2009
0.2850
0.2900
0.2650
0.2850
1,086,708
+0.00(+0.00%)
Sep 29, 2009
0.2900
0.3000
0.2700
0.2850
1,533,771
+0.00(+1.79%)
Sep 28, 2009
0.2800
0.2900
0.2550
0.2800
2,162,916
-0.03(-9.68%)
Sep 25, 2009
0.3100
0.3300
0.2800
0.3100
1,757,084
-0.02(-6.06%)
Sep 24, 2009
0.3300
0.3500
0.3200
0.3300
6,878,388
+0.03(+10.00%)
Sep 23, 2009
0.2950
0.3150
0.2800
0.3000
8,618,638
-0.07(-18.92%)
Sep 22, 2009
0.2700
0.3800
0.2700
0.3700
2,130,810
+0.10(+37.04%)
Sep 21, 2009
0.2500
0.2800
0.2500
0.2700
584,100
+0.02(+8.00%)
Sep 18, 2009
0.2500
0.2500
0.2500
0.2500
5,000
+0.00(+0.00%)
Sep 16, 2009
0.2500
0.2500
0.2500
0
+0.01(+2.04%)
Sep 15, 2009
0.2450
0.2500
0.2300
0.2450
465,687
-0.01(-2.00%)
Sep 14, 2009
0.2500
0.2500
0.2300
0.2500
196,625
-0.01(-1.96%)
Sep 11, 2009
0.2550
0.2700
0.2300
0.2550
511,474
-0.03(-8.93%)
Sep 10, 2009
0.2900
0.2900
0.2500
0.2800
259,600
-0.01(-3.45%)
Sep 09, 2009
0.2700
0.3000
0.2600
0.2900
369,900
+0.01(+5.45%)
Sep 08, 2009
0.2600
0.2800
0.2500
0.2750
490,943
+0.05(+19.57%)
Sep 04, 2009
0.2350
0.2500
0.2300
0.2300
80,000
-0.00(-2.13%)
Sep 03, 2009
0.2600
0.2600
0.2350
0.2350
27,400
+0.00(+0.00%)
Sep 02, 2009
0.2400
0.2500
0.2250
0.2350
85,591
-0.01(-4.08%)
Sep 01, 2009
0.2300
0.2500
0.2200
0.2450
142,300
-0.01(-2.00%)
Aug 31, 2009
0.2500
0.2500
0.2350
0.2500
43,100
+0.01(+4.17%)
Aug 28, 2009
0.2400
0.2400
0.2300
0.2400
143,766
+0.00(+0.00%)
Aug 27, 2009
0.2500
0.2500
0.2350
0.2400
94,464
+0.00(+0.00%)
Aug 26, 2009
0.2400
0.2550
0.2400
0.2400
169,927
+0.00(+0.00%)
Aug 25, 2009
0.2500
0.2500
0.2300
0.2400
220,869
-0.01(-4.00%)
Aug 24, 2009
0.2550
0.2550
0.2300
0.2500
37,100
+0.00(+0.00%)
Aug 21, 2009
0.2500
0.2600
0.2350
0.2500
46,000
+0.00(+0.00%)
Aug 20, 2009
0.2600
0.2600
0.2350
0.2500
132,971
+0.00(+0.00%)
Aug 19, 2009
0.2500
0.2600
0.2400
0.2500
81,668
+0.01(+4.17%)
Aug 18, 2009
0.2350
0.2600
0.2350
0.2400
53,437
+0.01(+4.35%)
Aug 17, 2009
0.2500
0.2500
0.2200
0.2300
319,159
-0.04(-14.81%)
Aug 14, 2009
0.2700
0.2700
0.2400
0.2700
113,000
+0.01(+3.85%)
Aug 13, 2009
0.2600
0.2650
0.2500
0.2600
60,928
+0.02(+8.33%)
Aug 12, 2009
0.2500
0.2600
0.2400
0.2400
121,394
-0.02(-7.69%)
Aug 11, 2009
0.2400
0.2600
0.2300
0.2600
111,900
+0.02(+8.33%)
Aug 10, 2009
0.2350
0.2500
0.2300
0.2400
212,183
+0.01(+2.13%)
Aug 07, 2009
0.2600
0.2600
0.2200
0.2350
102,925
-0.01(-2.08%)
Aug 06, 2009
0.2300
0.2400
0.2100
0.2400
284,370
-0.01(-2.04%)
Aug 05, 2009
0.2450
0.2500
0.2300
0.2450
195,928
-0.01(-2.00%)
Aug 04, 2009
0.2400
0.2600
0.2400
0.2500
95,150
+0.01(+4.17%)
Aug 03, 2009
0.2650
0.2750
0.2400
0.2400
233,060
+0.01(+2.13%)
Jul 31, 2009
0.2500
0.2550
0.2350
0.2350
97,805
-0.02(-6.00%)
Jul 30, 2009
0.2500
0.2600
0.2300
0.2500
244,282
-0.01(-1.96%)
Jul 29, 2009
0.2550
0.2550
0.2350
0.2550
54,840
-0.01(-3.77%)
Jul 28, 2009
0.2650
0.2650
0.2450
0.2650
461,732
-0.01(-1.85%)
Jul 27, 2009
0.2600
0.2750
0.2300
0.2700
157,166
+0.01(+3.85%)
Jul 24, 2009
0.2650
0.2700
0.2600
0.2600
107,550
-0.01(-1.89%)
Jul 23, 2009
0.2750
0.2750
0.2500
0.2650
54,300
+0.02(+8.16%)
Jul 22, 2009
0.2450
0.2750
0.2400
0.2450
231,662
+0.01(+4.26%)
Jul 21, 2009
0.2800
0.2850
0.2350
0.2350
392,751
-0.03(-11.32%)
Jul 20, 2009
0.2400
0.2700
0.2350
0.2650
482,180
+0.01(+1.92%)
Jul 17, 2009
0.2500
0.2600
0.2300
0.2600
331,741
+0.01(+4.00%)
Jul 16, 2009
0.2400
0.2500
0.2250
0.2500
325,179
+0.02(+6.38%)
Jul 15, 2009
0.2300
0.2500
0.2000
0.2350
1,161,617
+0.04(+23.68%)
Jul 14, 2009
0.1950
0.2200
0.1900
0.1900
156,272
-0.01(-2.56%)
Jul 13, 2009
0.2100
0.2100
0.1950
0.1950
80,000
+0.01(+2.63%)
Jul 10, 2009
0.1850
0.2100
0.1850
0.1900
153,250
-0.01(-5.00%)
Jul 09, 2009
0.1900
0.2000
0.1800
0.2000
459,918
+0.03(+14.29%)
Jul 08, 2009
0.1900
0.1900
0.1650
0.1750
120,900
+0.00(+2.94%)
Jul 07, 2009
0.1800
0.1800
0.1700
0.1700
143,555
-0.01(-8.11%)
Jul 02, 2009
0.1850
0.1850
0.1850
0.1850
0
+0.01(+8.82%)
Jun 30, 2009
0.1700
0.1700
0.1700
125
-0.01(-8.11%)
Jun 29, 2009
0.1750
0.1900
0.1750
0.1850
47,700
-0.01(-2.63%)
Jun 26, 2009
0.1750
0.1900
0.1750
0.1900
34,764
+0.03(+18.75%)
Jun 25, 2009
0.1600
0.1700
0.1600
0.1600
146,450
-0.01(-8.57%)
Jun 24, 2009
0.1750
0.1750
0.1750
0.1750
25,474
-0.01(-2.78%)
Jun 23, 2009
0.1850
0.1900
0.1600
0.1800
121,862
-0.02(-7.69%)
Jun 22, 2009
0.1750
0.2000
0.1700
0.1950
230,600
+0.01(+6.85%)
Jun 19, 2009
0.1900
0.1900
0.1650
0.1825
52,282
-0.00(-0.27%)
Jun 18, 2009
0.1900
0.1900
0.1830
0.1830
55,700
-0.00(-1.08%)
Jun 17, 2009
0.1850
0.1850
0.1700
0.1850
152,517
+0.00(+0.00%)
Jun 16, 2009
0.1900
0.1900
0.1850
0.1850
18,668
+0.00(+0.00%)
Jun 15, 2009
0.2000
0.2000
0.1800
0.1850
21,000
+0.00(+0.00%)
Jun 12, 2009
0.2000
0.2000
0.1850
0.1850
214,712
-0.01(-5.13%)
Jun 11, 2009
0.1950
0.1950
0.1800
0.1950
281,500
+0.00(+0.00%)
Jun 10, 2009
0.1950
0.2000
0.1800
0.1950
258,425
+0.00(+0.00%)
Jun 09, 2009
0.1950
0.2000
0.1800
0.1950
62,300
+0.01(+2.63%)
Jun 08, 2009
0.1900
0.1900
0.1700
0.1900
204,850
+0.01(+5.56%)
Jun 05, 2009
0.1900
0.1900
0.1600
0.1800
184,481
-0.02(-10.00%)
Jun 04, 2009
0.2000
0.2000
0.1800
0.2000
184,638
+0.00(+0.00%)
Jun 03, 2009
0.1850
0.2000
0.1850
0.2000
101,405
+0.00(+0.00%)
Jun 02, 2009
0.2000
0.2000
0.2000
0.2000
119,500
+0.01(+5.26%)
Jun 01, 2009
0.2100
0.2200
0.1900
0.1900
131,337
-0.01(-5.00%)
May 29, 2009
0.1850
0.2050
0.1850
0.2000
139,364
+0.00(+0.00%)
May 28, 2009
0.1950
0.2050
0.1850
0.2000
245,780
+0.00(+0.00%)
May 27, 2009
0.1950
0.2000
0.1750
0.2000
240,285
+0.00(+0.00%)
May 26, 2009
0.1950
0.2050
0.1800
0.2000
112,316
+0.04(+21.21%)
May 22, 2009
0.1800
0.1800
0.1550
0.1650
426,600
-0.01(-8.33%)
May 21, 2009
0.1800
0.1800
0.1800
0.1800
95,000
+0.00(+0.00%)
May 20, 2009
0.1850
0.1950
0.1700
0.1800
645,971
-0.01(-2.70%)
May 19, 2009
0.1750
0.2100
0.1750
0.1850
202,556
+0.01(+2.78%)
May 18, 2009
0.1800
0.1850
0.1700
0.1800
98,700
+0.01(+5.88%)
May 17, 2009
0.1700
0.1850
0.1650
0.1700
152,796
-0.01(-5.56%)
May 15, 2009
0.1700
0.1850
0.1650
0.1800
214,814
+0.02(+12.50%)
May 14, 2009
0.1750
0.1800
0.1600
0.1600
51,904
-0.01(-5.88%)
May 13, 2009
0.1700
0.1700
0.1600
0.1700
118,450
+0.00(+0.00%)
May 12, 2009
0.1700
0.1700
0.1500
0.1700
177,627
+0.01(+6.25%)
May 11, 2009
0.1650
0.1700
0.1600
0.1600
373,502
-0.01(-8.57%)
May 08, 2009
0.1750
0.1800
0.1600
0.1750
562,775
+0.00(+0.00%)
May 07, 2009
0.1650
0.1900
0.1600
0.1750
851,611
+0.03(+20.69%)
May 06, 2009
0.1450
0.1650
0.1450
0.1450
299,500
-0.01(-3.33%)
May 05, 2009
0.1550
0.1550
0.1400
0.1500
130,051
-0.01(-3.23%)
May 04, 2009
0.1450
0.1550
0.1400
0.1550
357,452
+0.02(+19.23%)
May 01, 2009
0.1450
0.1500
0.1300
0.1300
104,537
-0.01(-7.80%)
Apr 30, 2009
0.1300
0.1450
0.1300
0.1410
239,391
+0.03(+28.18%)
Apr 29, 2009
0.1100
0.1100
0.1100
0.1100
64,000
+0.01(+4.76%)
Apr 28, 2009
0.1200
0.1200
0.1000
0.1050
61,840
-0.02(-16.00%)
Apr 27, 2009
0.1100
0.1250
0.1100
0.1250
49,500
+0.01(+8.70%)
Apr 24, 2009
0.1200
0.1200
0.1150
0.1150
193,000
-0.01(-11.54%)
Apr 23, 2009
0.1200
0.1300
0.1150
0.1300
16,245
+0.00(+0.00%)
Apr 22, 2009
0.1300
0.1400
0.1150
0.1300
73,234
+0.00(+0.00%)
Apr 21, 2009
0.1150
0.1300
0.1150
0.1300
222,250
+0.01(+8.33%)
Apr 20, 2009
0.1350
0.1400
0.1200
0.1200
101,485
-0.02(-11.11%)
Apr 17, 2009
0.1300
0.1400
0.1300
0.1350
287,394
+0.01(+8.00%)
Apr 16, 2009
0.1150
0.1400
0.1150
0.1250
386,161
+0.01(+8.70%)
Apr 15, 2009
0.1050
0.1200
0.1000
0.1150
623,728
+0.01(+4.55%)
Apr 14, 2009
0.1050
0.1100
0.1000
0.1100
48,000
+0.01(+10.00%)
Apr 13, 2009
0.1000
0.1000
0.1000
0.1000
39,412
+0.00(+0.00%)
Apr 09, 2009
0.1000
0.1000
0.1000
0.1000
93,700
+0.01(+11.11%)
Apr 08, 2009
0.0800
0.0900
0.0800
0.0900
120,000
-0.01(-10.00%)
Apr 07, 2009
0.1050
0.1050
0.1000
0.1000
80,600
+0.00(+0.00%)
Apr 06, 2009
0.1050
0.1050
0.0850
0.1000
79,500
+0.00(+0.00%)
Apr 03, 2009
0.0900
0.1000
0.0900
0.1000
25,378
+0.01(+11.11%)
Apr 02, 2009
0.1000
0.1170
0.0900
0.0900
73,816
+0.00(+5.88%)
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.