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, 2017
1.570
1.570
1.540
1.550
67,329
-0.02(-1.27%)
Mar 30, 2017
1.570
1.610
1.550
1.570
66,048
-0.02(-1.26%)
Mar 29, 2017
1.590
1.610
1.570
1.590
112,129
-0.03(-1.85%)
Mar 28, 2017
1.660
1.660
1.580
1.620
117,116
+0.05(+3.19%)
Mar 27, 2017
1.580
1.580
1.530
1.570
95,301
-0.02(-1.26%)
Mar 24, 2017
1.550
1.600
1.550
1.590
106,399
+0.04(+2.58%)
Mar 23, 2017
1.580
1.580
1.535
1.550
49,325
+0.00(+0.00%)
Mar 22, 2017
1.485
1.550
1.480
1.550
73,016
+0.09(+6.50%)
Mar 21, 2017
1.430
1.490
1.430
1.455
48,318
+0.03(+1.78%)
Mar 20, 2017
1.470
1.470
1.430
1.430
177,419
-0.05(-3.38%)
Mar 17, 2017
1.510
1.510
1.430
1.480
461,963
-0.16(-9.76%)
Mar 16, 2017
1.680
1.680
1.580
1.640
195,687
+0.05(+3.14%)
Mar 15, 2017
1.600
1.600
1.570
1.590
68,896
-0.01(-0.63%)
Mar 14, 2017
1.640
1.640
1.570
1.600
202,753
-0.02(-1.23%)
Mar 13, 2017
1.620
1.630
1.600
1.620
209,662
+0.07(+4.52%)
Mar 10, 2017
1.501
1.560
1.500
1.550
470,065
+0.08(+5.80%)
Mar 09, 2017
1.470
1.470
1.450
1.465
177,029
-0.02(-1.68%)
Mar 08, 2017
1.420
1.490
1.420
1.490
254,282
+0.09(+6.43%)
Mar 07, 2017
1.400
1.400
1.370
1.400
42,254
+0.00(+0.00%)
Mar 06, 2017
1.400
1.400
1.380
1.400
81,987
+0.02(+1.45%)
Mar 03, 2017
1.400
1.410
1.380
1.380
71,264
-0.02(-1.43%)
Mar 02, 2017
1.384
1.400
1.380
1.400
69,395
-0.01(-0.71%)
Mar 01, 2017
1.392
1.410
1.390
1.410
74,319
+0.02(+1.44%)
Feb 28, 2017
1.320
1.420
1.320
1.390
20,285
+0.01(+0.72%)
Feb 27, 2017
1.390
1.390
1.350
1.380
62,634
+0.00(+0.00%)
Feb 24, 2017
1.420
1.420
1.370
1.380
34,981
-0.04(-2.82%)
Feb 23, 2017
1.420
1.490
1.410
1.420
103,377
+0.00(+0.00%)
Feb 22, 2017
1.458
1.460
1.400
1.420
177,273
-0.03(-2.07%)
Feb 21, 2017
1.400
1.460
1.400
1.450
136,722
+0.08(+5.84%)
Feb 17, 2017
1.370
1.370
1.370
0
-0.02(-1.44%)
Feb 16, 2017
1.450
1.450
1.378
1.390
215,121
-0.03(-2.11%)
Feb 15, 2017
1.440
1.440
1.410
1.420
77,602
-0.01(-0.70%)
Feb 14, 2017
1.410
1.450
1.410
1.430
202,898
+0.02(+1.42%)
Feb 13, 2017
1.415
1.450
1.380
1.410
271,172
+0.03(+2.17%)
Feb 10, 2017
1.298
1.450
1.298
1.380
409,506
+0.08(+6.15%)
Feb 09, 2017
1.310
1.310
1.295
1.300
52,896
-0.01(-0.76%)
Feb 08, 2017
1.327
1.330
1.290
1.310
110,456
+0.02(+1.55%)
Feb 07, 2017
1.300
1.300
1.280
1.290
41,408
-0.03(-2.27%)
Feb 06, 2017
1.320
1.330
1.250
1.320
300,536
+0.09(+7.32%)
Feb 03, 2017
1.200
1.250
1.190
1.230
241,750
+0.05(+4.24%)
Feb 02, 2017
1.205
1.205
1.160
1.180
7,691
-0.01(-0.84%)
Feb 01, 2017
1.190
1.190
1.190
1.190
10,375
+0.02(+1.36%)
Jan 31, 2017
1.160
1.190
1.150
1.174
39,460
+0.01(+1.21%)
Jan 30, 2017
1.200
1.200
1.160
1.160
11,064
-0.02(-1.69%)
Jan 27, 2017
1.200
1.200
1.160
1.180
34,525
-0.02(-1.67%)
Jan 26, 2017
1.160
1.200
1.160
1.200
24,288
+0.03(+2.56%)
Jan 25, 2017
1.148
1.190
1.148
1.170
131,015
+0.02(+1.74%)
Jan 24, 2017
1.160
1.160
1.120
1.150
40,685
-0.04(-3.36%)
Jan 23, 2017
1.185
1.200
1.180
1.190
60,942
+0.01(+0.85%)
Jan 20, 2017
1.172
1.190
1.160
1.180
206,871
+0.02(+1.72%)
Jan 19, 2017
1.135
1.170
1.130
1.160
209,699
+0.03(+2.65%)
Jan 18, 2017
1.180
1.180
1.180
1.130
246,487
+0.02(+1.80%)
Jan 17, 2017
1.070
1.110
1.070
1.110
136,160
+0.05(+4.72%)
Jan 13, 2017
1.060
1.060
1.060
0
+0.02(+1.92%)
Jan 12, 2017
1.040
1.040
1.030
1.040
95,200
-0.01(-0.95%)
Jan 11, 2017
1.030
1.070
1.030
1.050
19,213
-0.01(-0.94%)
Jan 10, 2017
1.030
1.070
1.020
1.060
64,162
+0.03(+2.91%)
Jan 09, 2017
0.9900
1.030
0.9900
1.030
6,768
+0.02(+1.98%)
Jan 06, 2017
1.000
1.012
1.000
1.010
36,450
-0.03(-2.88%)
Jan 05, 2017
1.000
1.040
1.000
1.040
79,141
+0.04(+4.00%)
Jan 04, 2017
0.9966
1.000
0.9940
1.000
22,756
+0.02(+2.04%)
Jan 03, 2017
0.9500
0.9931
0.9500
0.9800
6,717
+0.04(+3.70%)
Dec 30, 2016
0.9450
0.9450
0.9450
0
+0.01(+0.60%)
Dec 29, 2016
0.9000
0.9500
0.9000
0.9394
5,900
+0.00(+0.18%)
Dec 28, 2016
0.9300
0.9400
0.9300
0.9377
178,295
+0.03(+3.33%)
Dec 27, 2016
0.9000
0.9500
0.9000
0.9075
9,549
-0.02(-2.21%)
Dec 23, 2016
0.9280
0.9280
0.9280
0
-0.04(-4.33%)
Dec 22, 2016
0.9280
0.9700
0.9070
0.9700
7,295
+0.00(+0.04%)
Dec 21, 2016
0.9700
0.9700
0.9300
0.9696
14,692
+0.02(+1.96%)
Dec 20, 2016
0.9401
0.9510
0.9300
0.9510
71,537
+0.01(+1.17%)
Dec 19, 2016
0.9200
0.9400
0.9200
0.9400
37,790
+0.02(+2.17%)
Dec 16, 2016
0.9700
0.9700
0.9200
0.9200
110,202
-0.04(-4.17%)
Dec 15, 2016
0.9700
0.9700
0.9300
0.9600
110,335
-0.02(-2.04%)
Dec 14, 2016
0.9800
0.9800
0.9610
0.9800
81,583
-0.04(-3.92%)
Dec 13, 2016
1.030
1.030
1.000
1.020
59,350
+0.01(+0.76%)
Dec 12, 2016
1.030
1.030
1.000
1.012
65,590
-0.06(-5.39%)
Dec 09, 2016
1.070
1.070
1.060
1.070
60,970
+0.00(+0.00%)
Dec 08, 2016
1.060
1.100
1.060
1.070
31,776
+0.00(+0.00%)
Dec 07, 2016
1.050
1.070
1.050
1.070
121,641
+0.06(+5.94%)
Dec 06, 2016
1.010
1.020
1.010
1.010
57,849
+0.01(+1.00%)
Dec 05, 2016
1.004
1.010
0.9700
1.000
152,071
+0.01(+1.01%)
Dec 02, 2016
1.000
1.000
0.9746
0.9900
98,656
-0.02(-1.98%)
Dec 01, 2016
1.010
1.030
1.010
1.010
83,987
-0.02(-1.94%)
Nov 30, 2016
1.054
1.054
1.000
1.030
3,100
+0.02(+1.75%)
Nov 29, 2016
1.018
1.018
1.012
1.012
2,090
-0.03(-2.66%)
Nov 28, 2016
1.050
1.050
1.030
1.040
30,203
-0.03(-2.80%)
Nov 25, 2016
1.048
1.070
1.048
1.070
31,400
+0.06(+5.94%)
Nov 23, 2016
1.010
1.010
1.010
0
-0.02(-1.94%)
Nov 22, 2016
1.020
1.030
1.010
1.030
46,416
-0.01(-0.96%)
Nov 21, 2016
1.060
1.060
0.9900
1.040
70,321
+0.04(+4.00%)
Nov 18, 2016
0.9704
1.009
0.9700
1.000
26,503
+0.07(+7.53%)
Nov 17, 2016
0.9454
0.9500
0.9300
0.9300
162,850
+0.01(+1.09%)
Nov 16, 2016
0.9542
0.9550
0.9000
0.9200
69,976
-0.06(-6.12%)
Nov 15, 2016
0.9890
0.9890
0.9600
0.9800
356,644
-0.01(-1.01%)
Nov 14, 2016
1.000
1.000
0.9800
0.9900
95,615
+0.01(+1.02%)
Nov 11, 2016
1.030
1.030
0.9800
0.9800
89,721
-0.07(-6.67%)
Nov 10, 2016
1.060
1.060
1.040
1.050
86,655
+0.01(+0.96%)
Nov 09, 2016
0.9806
1.010
0.9800
1.040
83,702
+0.02(+1.96%)
Nov 08, 2016
1.040
1.040
1.020
1.020
61,873
-0.01(-0.97%)
Nov 07, 2016
1.040
1.040
1.000
1.030
128,638
+0.04(+4.55%)
Nov 04, 2016
1.010
1.010
0.9650
0.9852
179,128
-0.06(-6.17%)
Nov 03, 2016
1.050
1.050
1.038
1.050
63,454
+0.01(+0.96%)
Nov 02, 2016
1.048
1.080
1.040
1.040
193,171
-0.02(-1.89%)
Nov 01, 2016
1.045
1.070
1.040
1.060
137,546
+0.03(+2.91%)
Oct 31, 2016
1.050
1.050
1.010
1.030
470,955
-0.04(-3.74%)
Oct 28, 2016
1.080
1.080
1.040
1.070
291,490
+0.01(+0.94%)
Oct 27, 2016
1.073
1.090
1.060
1.060
284,750
-0.09(-7.83%)
Oct 26, 2016
1.180
1.180
1.140
1.150
490,800
-0.05(-4.16%)
Oct 25, 2016
1.190
1.210
1.160
1.200
684,095
+0.03(+2.76%)
Oct 24, 2016
1.130
1.170
1.130
1.168
311,289
+0.06(+5.20%)
Oct 21, 2016
1.110
1.110
1.090
1.110
220,805
+0.00(+0.00%)
Oct 20, 2016
1.100
1.110
1.090
1.110
406,618
+0.02(+2.05%)
Oct 19, 2016
1.060
1.090
1.060
1.088
217,266
+0.03(+2.61%)
Oct 18, 2016
1.060
1.060
1.055
1.060
116,520
+0.00(+0.00%)
Oct 17, 2016
1.053
1.080
1.052
1.060
308,402
+0.05(+5.43%)
Oct 14, 2016
1.000
1.010
0.9900
1.005
131,166
+0.02(+1.56%)
Oct 13, 2016
0.9800
1.000
0.9800
0.9900
72,880
+0.00(+0.23%)
Oct 12, 2016
0.9900
0.9900
0.9600
0.9877
99,287
+0.04(+3.97%)
Oct 11, 2016
0.9435
0.9700
0.9435
0.9500
102,830
+0.04(+4.38%)
Oct 10, 2016
0.9250
0.9250
0.9100
0.9101
51,995
-0.01(-1.61%)
Oct 07, 2016
0.9399
0.9399
0.9060
0.9250
1,380
+0.01(+1.09%)
Oct 06, 2016
0.9400
0.9400
0.9000
0.9150
31,800
-0.02(-1.61%)
Oct 05, 2016
0.9400
0.9400
0.9100
0.9300
7,705
+0.00(+0.00%)
Oct 04, 2016
0.9050
0.9400
0.9050
0.9300
102,945
+0.01(+1.25%)
Oct 03, 2016
0.8900
0.9301
0.8800
0.9185
53,200
+0.03(+3.20%)
Sep 30, 2016
0.9000
0.9000
0.8900
0.8900
175,350
-0.03(-2.73%)
Sep 29, 2016
0.9000
0.9235
0.9000
0.9150
88,404
-0.01(-0.87%)
Sep 28, 2016
0.9177
0.9230
0.9100
0.9230
38,200
+0.01(+1.43%)
Sep 27, 2016
0.9150
0.9150
0.9100
0.9100
59,085
+0.03(+3.41%)
Sep 26, 2016
0.8950
0.9050
0.8800
0.8800
135,372
-0.05(-5.38%)
Sep 23, 2016
0.9300
0.9300
0.9100
0.9300
49,066
-0.01(-1.05%)
Sep 22, 2016
0.9400
0.9400
0.9210
0.9399
29,956
-0.00(-0.39%)
Sep 21, 2016
0.9387
0.9436
0.9220
0.9436
160,644
+0.02(+2.35%)
Sep 20, 2016
0.9183
0.9250
0.9060
0.9219
42,880
+0.03(+3.01%)
Sep 19, 2016
0.8900
0.9005
0.8900
0.8950
17,440
+0.00(+0.11%)
Sep 16, 2016
0.9000
0.9000
0.8800
0.8940
48,070
-0.01(-0.67%)
Sep 15, 2016
0.8981
0.9000
0.8750
0.9000
19,150
+0.03(+3.45%)
Sep 14, 2016
0.8650
0.8700
0.8650
0.8700
46,275
+0.01(+1.16%)
Sep 13, 2016
0.8601
0.8607
0.8600
0.8600
106,842
+0.00(+0.00%)
Sep 12, 2016
0.8640
0.8640
0.8477
0.8600
128,106
+0.01(+0.72%)
Sep 09, 2016
0.8823
0.8827
0.8500
0.8538
390,249
-0.05(-5.13%)
Sep 08, 2016
0.9068
0.9068
0.8824
0.9000
295,841
-0.01(-0.85%)
Sep 07, 2016
0.9300
0.9300
0.9000
0.9077
145,346
+0.00(+0.41%)
Sep 06, 2016
0.9000
0.9041
0.8920
0.9040
193,158
+0.06(+7.61%)
Sep 02, 2016
0.8401
0.8401
0.8401
0
+0.03(+3.08%)
Sep 01, 2016
0.8341
0.8341
0.8150
0.8150
253,650
+0.01(+1.87%)
Aug 31, 2016
0.8104
0.8108
0.8000
0.8000
193,506
-0.03(-3.50%)
Aug 30, 2016
0.8345
0.8345
0.8200
0.8290
140,555
+0.01(+1.52%)
Aug 29, 2016
0.7940
0.8200
0.7940
0.8165
224,525
+0.04(+4.69%)
Aug 26, 2016
0.7755
0.7900
0.7750
0.7800
66,933
+0.02(+2.90%)
Aug 25, 2016
0.7572
0.7600
0.7451
0.7580
143,610
+0.02(+2.19%)
Aug 24, 2016
0.7461
0.7461
0.7316
0.7418
21,020
-0.00(-0.43%)
Aug 23, 2016
0.7413
0.7537
0.7413
0.7450
88,700
+0.01(+1.87%)
Aug 22, 2016
0.7302
0.7457
0.7302
0.7313
47,885
-0.00(-0.50%)
Aug 19, 2016
0.7386
0.7500
0.7300
0.7350
91,084
+0.01(+2.03%)
Aug 18, 2016
0.7206
0.7227
0.7150
0.7204
416,207
-0.03(-3.64%)
Aug 17, 2016
0.7580
0.7580
0.7340
0.7476
64,595
+0.00(+0.08%)
Aug 16, 2016
0.7504
0.7504
0.7336
0.7470
18,525
-0.00(-0.13%)
Aug 15, 2016
0.7500
0.7500
0.7371
0.7480
11,554
+0.04(+5.43%)
Aug 12, 2016
0.7258
0.7263
0.7095
0.7095
38,299
+0.01(+1.36%)
Aug 11, 2016
0.6910
0.7000
0.6910
0.7000
76,750
+0.00(+0.07%)
Aug 10, 2016
0.7080
0.7082
0.6995
0.6995
34,771
-0.04(-5.47%)
Aug 09, 2016
0.7300
0.7400
0.7300
0.7400
53,472
+0.01(+0.68%)
Aug 08, 2016
0.7269
0.7400
0.7239
0.7350
158,407
+0.03(+3.52%)
Aug 05, 2016
0.6989
0.7100
0.6951
0.7100
129,601
+0.01(+1.56%)
Aug 04, 2016
0.7182
0.7182
0.6920
0.6991
184,025
+0.01(+1.47%)
Aug 03, 2016
0.6900
0.6900
0.6841
0.6890
72,067
+0.01(+1.20%)
Aug 02, 2016
0.6800
0.6808
0.6705
0.6808
132,200
-0.00(-0.26%)
Aug 01, 2016
0.6705
0.6826
0.6705
0.6826
101,645
+0.02(+3.27%)
Jul 29, 2016
0.6654
0.6700
0.6516
0.6610
30,998
-0.01(-1.41%)
Jul 28, 2016
0.6721
0.6731
0.6700
0.6705
57,500
+0.03(+4.51%)
Jul 27, 2016
0.6602
0.6602
0.6250
0.6415
20,720
-0.02(-3.68%)
Jul 26, 2016
0.6569
0.6665
0.6440
0.6660
178,338
+0.05(+7.73%)
Jul 25, 2016
0.6182
0.6300
0.6182
0.6182
141,381
+0.00(+0.36%)
Jul 22, 2016
0.6160
0.6192
0.6160
0.6160
34,000
-0.01(-2.13%)
Jul 21, 2016
0.6340
0.6340
0.6140
0.6294
43,993
+0.01(+0.83%)
Jul 20, 2016
0.6214
0.6330
0.6214
0.6242
200,524
+0.01(+2.33%)
Jul 19, 2016
0.6113
0.6200
0.6063
0.6100
161,919
+0.01(+0.83%)
Jul 18, 2016
0.6019
0.6050
0.6019
0.6050
485,010
+0.02(+2.54%)
Jul 15, 2016
0.5900
0.5900
0.5788
0.5900
150,300
+0.01(+2.25%)
Jul 14, 2016
0.5907
0.5907
0.5762
0.5770
122,437
+0.01(+0.87%)
Jul 13, 2016
0.5766
0.5766
0.5720
0.5720
136,055
-0.01(-1.30%)
Jul 12, 2016
0.5800
0.5810
0.5780
0.5795
239,909
+0.02(+3.53%)
Jul 11, 2016
0.5605
0.5605
0.5570
0.5598
351,800
+0.00(+0.23%)
Jul 08, 2016
0.5700
0.5580
0.5585
75,425
-0.01(-2.02%)
Jul 07, 2016
0.5658
0.5770
0.5658
0.5700
29,029
+0.03(+5.01%)
Jul 05, 2016
0.5428
0.5433
0.5428
0.5428
34,050
+0.01(+1.17%)
Jul 01, 2016
0.5365
0.5365
0.5365
0
-0.01(-1.55%)
Jun 29, 2016
0.5450
0.5450
0.5450
0
+0.02(+2.83%)
Jun 28, 2016
0.5300
0.5300
0.5300
0.5300
69,991
+0.00(+0.76%)
Jun 27, 2016
0.5339
0.5350
0.5260
0.5260
142,366
+0.02(+3.34%)
Jun 24, 2016
0.5185
0.5200
0.5090
0.5090
172,570
-0.03(-5.39%)
Jun 23, 2016
0.5370
0.5388
0.5370
0.5380
205,300
-0.01(-1.28%)
Jun 22, 2016
0.5353
0.5450
0.5353
0.5450
14,691
+0.02(+3.06%)
Jun 21, 2016
0.5288
0.5320
0.5288
0.5288
7,500
-0.00(-0.17%)
Jun 20, 2016
0.5297
0.5487
0.5297
0.5297
35,959
+0.00(+0.32%)
Jun 17, 2016
0.5395
0.5499
0.5280
0.5280
8,814
-0.00(-0.38%)
Jun 16, 2016
0.5260
0.5300
0.5260
0.5300
20,113
-0.01(-1.40%)
Jun 15, 2016
0.5390
0.5440
0.5374
0.5375
18,050
-0.00(-0.28%)
Jun 14, 2016
0.5312
0.5390
0.5310
0.5390
46,830
+0.01(+0.94%)
Jun 13, 2016
0.5296
0.5340
0.5250
0.5340
130,975
-0.01(-1.11%)
Jun 10, 2016
0.5345
0.5400
0.5310
0.5400
15,890
+0.00(+0.00%)
Jun 09, 2016
0.5423
0.5423
0.5400
0.5400
1,735
+0.00(+0.19%)
Jun 08, 2016
0.5400
0.5400
0.5390
0.5390
24,200
-0.02(-3.02%)
Jun 07, 2016
0.5483
0.5590
0.5450
0.5558
158,773
+0.02(+4.27%)
Jun 06, 2016
0.5453
0.5453
0.5281
0.5330
52,265
+0.02(+2.90%)
Jun 03, 2016
0.5300
0.5300
0.5180
0.5180
12,330
-0.01(-2.26%)
Jun 01, 2016
0.5300
0.5300
0.5300
0
+0.00(+0.06%)
May 31, 2016
0.5193
0.5297
0.5193
0.5297
57,188
+0.02(+4.79%)
May 27, 2016
0.5055
0.5055
0.5055
0
+0.01(+1.10%)
May 26, 2016
0.4965
0.5012
0.4965
0.5000
97,163
+0.00(+0.00%)
May 25, 2016
0.4902
0.5000
0.4902
0.5000
33,787
+0.02(+3.93%)
May 24, 2016
0.4868
0.4868
0.4811
0.4811
11,600
-0.01(-1.05%)
May 23, 2016
0.4930
0.4930
0.4862
0.4862
16,050
-0.00(-0.78%)
May 20, 2016
0.4850
0.4900
0.4850
0.4900
143,166
-0.01(-1.01%)
May 18, 2016
0.4950
0.4950
0.4950
50
+0.01(+1.35%)
May 17, 2016
0.4849
0.4884
0.4800
0.4884
22,000
+0.02(+3.91%)
May 16, 2016
0.4650
0.4756
0.4650
0.4700
36,100
+0.01(+1.58%)
May 13, 2016
0.4612
0.4627
0.4612
0.4627
1,500
-0.00(-0.30%)
May 12, 2016
0.4640
0.4641
0.4640
0.4641
4,500
-0.01(-1.39%)
May 11, 2016
0.4702
0.4706
0.4700
0.4706
121,287
+0.00(+0.54%)
May 10, 2016
0.4790
0.4790
0.4640
0.4681
15,507
-0.01(-1.74%)
May 09, 2016
0.4780
0.4780
0.4764
0.4764
4,113
+0.01(+1.36%)
May 06, 2016
0.4660
0.4739
0.4660
0.4700
22,846
-0.01(-1.47%)
May 05, 2016
0.4912
0.4912
0.4770
0.4770
1,201
-0.01(-1.65%)
May 04, 2016
0.4886
0.4886
0.4850
0.4850
20,925
+0.01(+1.04%)
May 03, 2016
0.4789
0.4800
0.4789
0.4800
5,550
-0.01(-2.14%)
May 02, 2016
0.5000
0.5000
0.4905
0.4905
14,750
-0.00(-0.02%)
Apr 29, 2016
0.4905
0.4906
0.4905
0.4906
10,000
-0.01(-1.49%)
Apr 28, 2016
0.5007
0.5029
0.4980
0.4980
69,907
-0.01(-1.85%)
Apr 27, 2016
0.5130
0.5159
0.5059
0.5074
51,009
-0.02(-3.35%)
Apr 26, 2016
0.5174
0.5250
0.5174
0.5250
117,447
+0.02(+3.67%)
Apr 25, 2016
0.5160
0.5190
0.5060
0.5064
31,376
-0.01(-1.75%)
Apr 22, 2016
0.5190
0.5190
0.5150
0.5154
45,600
-0.00(-0.39%)
Apr 21, 2016
0.5174
0.5174
0.5174
0.5174
30,001
-0.00(-0.34%)
Apr 20, 2016
0.5214
0.5219
0.5174
0.5192
102,560
+0.00(+0.04%)
Apr 19, 2016
0.5190
0.5250
0.5190
0.5190
100,800
+0.03(+5.70%)
Apr 18, 2016
0.4923
0.4923
0.4910
0.4910
6,000
-0.00(-0.22%)
Apr 15, 2016
0.4920
0.4921
0.4920
0.4921
7,971
-0.00(-0.99%)
Apr 14, 2016
0.4970
0.4970
0.4970
0.4970
6,032
-0.00(-0.02%)
Apr 13, 2016
0.4971
0.5005
0.4970
0.4971
39,000
-0.00(-0.46%)
Apr 12, 2016
0.4994
0.4994
0.4994
0.4994
5,034
-0.00(-0.68%)
Apr 11, 2016
0.4969
0.5042
0.4969
0.5028
44,222
+0.01(+1.58%)
Apr 08, 2016
0.4800
0.5000
0.4800
0.4950
87,314
+0.02(+3.30%)
Apr 07, 2016
0.4810
0.4810
0.4792
0.4792
4,310
-0.01(-2.36%)
Apr 06, 2016
0.4908
0.4908
0.4908
0.4908
12,000
+0.02(+3.19%)
Apr 05, 2016
0.4756
0.4756
0.4756
0.4756
1,500
+0.00(+0.98%)
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.