Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fancamp Exploration Ltd
(TSV:
FNC
)
0.0600
-0.0050 (-7.69%)
Streaming Delayed Price
Updated: 3:35 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2009
0.1500
0.1850
0.1500
0.1650
277,000
+0.02(+13.79%)
Jun 29, 2009
0.1500
0.1500
0.1450
0.1450
24,900
-0.01(-3.33%)
Jun 26, 2009
0.1500
0.1500
0.1450
0.1500
17,000
+0.01(+7.14%)
Jun 25, 2009
0.1500
0.1500
0.1400
0.1400
10,800
-0.01(-6.67%)
Jun 24, 2009
0.1500
0.1500
0.1500
0.1500
45,000
+0.00(+0.00%)
Jun 23, 2009
0.1500
0.1500
0.1500
0.1500
5,210
+0.00(+0.00%)
Jun 22, 2009
0.1500
0.1500
0.1500
0.1500
5,000
+0.00(+0.00%)
Jun 19, 2009
0.1450
0.1500
0.1450
0.1500
11,745
+0.00(+0.00%)
Jun 18, 2009
0.1500
0.1500
0.1500
0.1500
1,000
+0.00(+0.00%)
Jun 17, 2009
0.1500
0.1500
0.1500
0.1500
6,310
+0.01(+7.14%)
Jun 16, 2009
0.1500
0.1500
0.1400
0.1400
191,800
-0.01(-9.68%)
Jun 15, 2009
0.1550
0.1550
0.1500
0.1550
44,700
+0.00(+0.00%)
Jun 12, 2009
0.1550
0.1550
0.1550
0.1550
10,500
+0.01(+3.33%)
Jun 11, 2009
0.1550
0.1550
0.1500
0.1500
110,100
-0.01(-3.23%)
Jun 10, 2009
0.1500
0.1550
0.1450
0.1550
132,651
+0.01(+6.90%)
Jun 09, 2009
0.1450
0.1450
0.1450
0.1450
22,000
+0.00(+3.57%)
Jun 08, 2009
0.1500
0.1500
0.1400
0.1400
19,000
-0.01(-6.67%)
Jun 05, 2009
0.1450
0.1500
0.1450
0.1500
51,200
+0.01(+3.45%)
Jun 04, 2009
0.1400
0.1450
0.1300
0.1450
229,200
+0.01(+7.41%)
Jun 03, 2009
0.1350
0.1400
0.1300
0.1350
385,000
+0.00(+0.00%)
Jun 02, 2009
0.1500
0.1550
0.1300
0.1350
1,364,307
-0.01(-10.00%)
Jun 01, 2009
0.1500
0.1500
0.1500
0.1500
850,726
-0.03(-16.67%)
May 29, 2009
0.1800
0.1800
0.1800
0.1800
1,000
+0.00(+0.00%)
May 28, 2009
0.1800
0.1800
0.1800
0.1800
1,000
+0.00(+0.00%)
May 27, 2009
0.1800
0.1800
0.1700
0.1800
77,900
+0.00(+0.00%)
May 26, 2009
0.1800
0.1800
0.1800
0.1800
10,000
+0.01(+2.86%)
May 25, 2009
0.2000
0.2000
0.1750
0.1750
28,000
-0.01(-5.41%)
May 22, 2009
0.2050
0.2050
0.1850
0.1850
55,000
-0.01(-2.63%)
May 21, 2009
0.2000
0.2000
0.1900
0.1900
49,000
-0.01(-5.00%)
May 20, 2009
0.1900
0.2000
0.1900
0.2000
40,500
+0.01(+2.56%)
May 19, 2009
0.1850
0.1950
0.1800
0.1950
19,600
+0.02(+8.33%)
May 15, 2009
0.1800
0.2100
0.1700
0.1800
140,000
+0.01(+5.88%)
May 14, 2009
0.2100
0.2100
0.1700
0.1700
140,000
-0.04(-19.05%)
May 13, 2009
0.2050
0.2100
0.2000
0.2100
129,050
+0.01(+5.00%)
May 12, 2009
0.2100
0.2100
0.2000
0.2000
95,000
-0.01(-4.76%)
May 11, 2009
0.2150
0.2150
0.2050
0.2100
17,000
+0.01(+2.44%)
May 08, 2009
0.2050
0.2100
0.2050
0.2050
9,700
-0.01(-4.65%)
May 07, 2009
0.2200
0.2200
0.2150
0.2150
3,000
-0.01(-2.27%)
May 06, 2009
0.2250
0.2250
0.2200
0.2200
14,096
+0.01(+2.33%)
May 05, 2009
0.2150
0.2150
0.2150
0.2150
9,800
-0.01(-2.27%)
May 04, 2009
0.2000
0.2200
0.2000
0.2200
198,500
+0.02(+10.00%)
May 01, 2009
0.1950
0.2000
0.1950
0.2000
55,500
+0.00(+0.00%)
Apr 30, 2009
0.1950
0.2000
0.1950
0.2000
55,500
+0.01(+5.26%)
Apr 29, 2009
0.1800
0.1900
0.1800
0.1900
18,500
+0.00(+0.00%)
Apr 28, 2009
0.1800
0.1900
0.1800
0.1900
18,500
+0.01(+5.56%)
Apr 27, 2009
0.1800
0.1800
0.1800
0.1800
3,000
+0.00(+0.00%)
Apr 24, 2009
0.1800
0.1800
0.1800
0.1800
2,000
+0.00(+0.00%)
Apr 23, 2009
0.1950
0.1950
0.1800
0.1800
6,000
-0.01(-2.70%)
Apr 22, 2009
0.1850
0.1850
0.1850
0.1850
10,000
+0.00(+0.00%)
Apr 21, 2009
0.1900
0.1900
0.1850
0.1850
42,600
-0.02(-7.50%)
Apr 17, 2009
0.2000
0.2000
0.2000
0.2000
15,000
-0.00(-2.44%)
Apr 15, 2009
0.2050
0.2050
0.1900
0.2050
42,500
+0.00(+2.50%)
Apr 14, 2009
0.2000
0.2000
0.2000
0.2000
25,600
+0.00(+0.00%)
Apr 13, 2009
0.1900
0.2050
0.1900
0.2000
45,540
+0.02(+8.11%)
Apr 09, 2009
0.1850
0.1900
0.1800
0.1850
62,000
+0.01(+2.78%)
Apr 08, 2009
0.1800
0.1800
0.1800
0.1800
5,000
-0.01(-5.26%)
Apr 07, 2009
0.1900
0.1900
0.1850
0.1900
53,000
+0.00(+0.00%)
Apr 06, 2009
0.1900
0.1900
0.1800
0.1900
81,300
+0.01(+5.56%)
Apr 03, 2009
0.1850
0.1850
0.1700
0.1800
351,210
+0.01(+9.09%)
Apr 02, 2009
0.1850
0.1850
0.1650
0.1650
2,700
-0.04(-17.50%)
Apr 01, 2009
0.2000
0.2000
0.2000
0.2000
2,000
+0.00(+0.00%)
Mar 31, 2009
0.1950
0.2000
0.1900
0.2000
130,000
+0.00(+0.00%)
Mar 30, 2009
0.2050
0.2200
0.2000
0.2000
34,000
-0.02(-9.09%)
Mar 26, 2009
0.2300
0.2350
0.2200
0.2200
15,000
-0.01(-6.38%)
Mar 25, 2009
0.2250
0.2500
0.2250
0.2350
63,000
+0.01(+4.44%)
Mar 24, 2009
0.1850
0.2350
0.1850
0.2250
177,600
+0.04(+18.42%)
Mar 23, 2009
0.1800
0.2000
0.1550
0.1900
33,700
+0.01(+2.70%)
Mar 20, 2009
0.1850
0.1850
0.1850
0.1850
2,000
-0.03(-13.95%)
Mar 19, 2009
0.2000
0.2150
0.1950
0.2150
18,000
+0.02(+10.26%)
Mar 18, 2009
0.1950
0.1950
0.1950
0.1950
8,000
+0.00(+0.00%)
Mar 17, 2009
0.1850
0.1950
0.1750
0.1950
20,000
+0.02(+11.43%)
Mar 16, 2009
0.2000
0.2000
0.1750
0.1750
10,000
-0.03(-12.50%)
Mar 13, 2009
0.2000
0.2000
0.2000
0.2000
1,500
+0.00(+0.00%)
Mar 12, 2009
0.1700
0.2000
0.1700
0.2000
8,500
-0.00(-2.44%)
Mar 11, 2009
0.2000
0.2050
0.2000
0.2050
5,000
+0.00(+2.50%)
Mar 10, 2009
0.1750
0.2000
0.1700
0.2000
35,500
+0.00(+0.00%)
Mar 09, 2009
0.1800
0.2000
0.1800
0.2000
24,000
+0.03(+14.29%)
Mar 06, 2009
0.1800
0.1800
0.1750
0.1750
2,400
-0.01(-5.41%)
Mar 05, 2009
0.2000
0.2000
0.1850
0.1850
30,642
-0.02(-7.50%)
Mar 04, 2009
0.2100
0.2100
0.1950
0.2000
26,000
-0.02(-9.09%)
Mar 02, 2009
0.2200
0.2200
0.2200
0.2200
8,000
-0.01(-4.35%)
Feb 27, 2009
0.2300
0.2300
0.2050
0.2300
67,000
+0.01(+2.22%)
Feb 26, 2009
0.2000
0.2250
0.2000
0.2250
34,500
+0.02(+12.50%)
Feb 25, 2009
0.2050
0.2050
0.2000
0.2000
3,500
+0.00(+0.00%)
Feb 24, 2009
0.2000
0.2000
0
+0.00(+0.00%)
Feb 23, 2009
0.2000
0.2000
0.2000
0.2000
100,000
-0.01(-4.76%)
Feb 20, 2009
0.2100
0.2100
0.2100
0.2100
900
-0.01(-4.55%)
Feb 19, 2009
0.2200
0.2200
0.2200
0.2200
40,200
+0.01(+4.76%)
Feb 18, 2009
0.2200
0.2200
0.2100
0.2100
64,000
-0.01(-4.55%)
Feb 17, 2009
0.2450
0.2450
0.2200
0.2200
42,300
-0.02(-10.20%)
Feb 13, 2009
0.2350
0.2450
0.2350
0.2450
30,500
+0.04(+19.51%)
Feb 12, 2009
0.2200
0.2200
0.2000
0.2050
54,767
-0.02(-8.89%)
Feb 11, 2009
0.2500
0.2500
0.2250
0.2250
54,500
-0.01(-6.25%)
Feb 10, 2009
0.2300
0.2400
0.2300
0.2400
68,000
+0.02(+11.63%)
Feb 09, 2009
0.2200
0.2200
0.2150
0.2150
37,000
+0.01(+2.38%)
Feb 06, 2009
0.2200
0.2200
0.2100
0.2100
31,050
-0.04(-14.29%)
Feb 05, 2009
0.2350
0.2450
0.2350
0.2450
31,000
-0.01(-2.00%)
Feb 04, 2009
0.2500
0.2550
0.2500
0.2500
22,000
-0.02(-7.41%)
Feb 03, 2009
0.2800
0.2800
0.2400
0.2700
16,750
+0.03(+12.50%)
Feb 02, 2009
0.2600
0.2600
0.2400
0.2400
6,000
-0.02(-7.69%)
Jan 30, 2009
0.2650
0.2650
0.2600
0.2600
42,000
-0.02(-5.45%)
Jan 29, 2009
0.2650
0.2750
0.2500
0.2750
83,500
+0.03(+12.24%)
Jan 28, 2009
0.2400
0.2500
0.2350
0.2450
78,200
+0.01(+2.08%)
Jan 27, 2009
0.3050
0.3050
0.2100
0.2400
115,500
-0.03(-11.11%)
Jan 26, 2009
0.3000
0.3000
0.2700
0.2700
14,000
-0.04(-12.90%)
Jan 23, 2009
0.3000
0.3500
0.2950
0.3100
53,495
+0.01(+3.33%)
Jan 22, 2009
0.2800
0.3200
0.2800
0.3000
32,400
-0.05(-15.49%)
Jan 21, 2009
0.3000
0.3550
0.3000
0.3550
98,100
+0.08(+31.48%)
Jan 20, 2009
0.2900
0.2950
0.2700
0.2700
51,300
-0.03(-10.00%)
Jan 19, 2009
0.2900
0.3000
0.2900
0.3000
15,000
-0.03(-9.09%)
Jan 16, 2009
0.3000
0.3300
0.3000
0.3300
10,500
+0.01(+3.13%)
Jan 15, 2009
0.3600
0.3600
0.3000
0.3200
61,000
-0.04(-11.11%)
Jan 14, 2009
0.3600
0.3750
0.3500
0.3600
37,000
+0.02(+4.35%)
Jan 13, 2009
0.3150
0.3450
0.3150
0.3450
4,500
+0.05(+18.97%)
Jan 12, 2009
0.2950
0.2950
0.2900
0.2900
5,000
-0.04(-12.12%)
Jan 09, 2009
0.3200
0.3500
0.3100
0.3300
96,400
+0.04(+11.86%)
Jan 08, 2009
0.2950
0.2950
0.2950
0.2950
31,000
-0.05(-13.24%)
Jan 07, 2009
0.4000
0.4600
0.3100
0.3400
57,200
-0.06(-15.00%)
Jan 06, 2009
0.2650
0.4100
0.2650
0.4000
41,000
+0.18(+81.82%)
Jan 05, 2009
0.2000
0.2200
0.2000
0.2200
20,000
+0.00(+0.00%)
Jan 02, 2009
0.2000
0.2200
0.2000
0.2200
23,500
+0.02(+10.00%)
Jan 01, 2009
0.1800
0.2000
0.1700
0.2000
0
+0.00(+0.00%)
Dec 31, 2008
0.1800
0.2000
0.1700
0.2000
32,500
+0.00(+0.00%)
Dec 30, 2008
0.1650
0.2000
0.1650
0.2000
34,700
+0.04(+25.00%)
Dec 29, 2008
0.1600
0.1600
0.1600
0.1600
13,000
-0.01(-3.03%)
Dec 24, 2008
0.1400
0.1650
0.1300
0.1650
82,000
+0.04(+26.92%)
Dec 23, 2008
0.1350
0.1650
0.1300
0.1300
235,000
-0.01(-10.34%)
Dec 22, 2008
0.1600
0.1600
0.1450
0.1450
33,500
-0.02(-9.38%)
Dec 19, 2008
0.1550
0.1600
0.1500
0.1600
48,700
+0.00(+0.00%)
Dec 18, 2008
0.1700
0.2000
0.1600
0.1600
180,750
-0.01(-5.88%)
Dec 17, 2008
0.1850
0.1900
0.1700
0.1700
22,500
+0.00(+0.00%)
Dec 16, 2008
0.1300
0.1750
0.1250
0.1700
247,850
+0.05(+36.00%)
Dec 15, 2008
0.1450
0.1500
0.1200
0.1250
136,000
-0.02(-13.79%)
Dec 12, 2008
0.1550
0.1600
0.1450
0.1450
63,000
-0.03(-17.14%)
Dec 11, 2008
0.1450
0.1750
0.1450
0.1750
75,244
+0.02(+16.67%)
Dec 10, 2008
0.1600
0.1600
0.1500
0.1500
56,000
-0.02(-14.29%)
Dec 09, 2008
0.1700
0.1750
0.1600
0.1750
28,900
+0.00(+0.00%)
Dec 08, 2008
0.1800
0.1800
0.1700
0.1750
12,100
-0.01(-2.78%)
Dec 05, 2008
0.2050
0.2300
0.1800
0.1800
40,000
-0.02(-12.20%)
Dec 04, 2008
0.2050
0.2200
0.1650
0.2050
45,800
-0.01(-2.38%)
Dec 03, 2008
0.1950
0.2100
0.1600
0.2100
72,500
+0.01(+5.00%)
Dec 02, 2008
0.1900
0.2000
0.1600
0.2000
62,000
+0.04(+25.00%)
Dec 01, 2008
0.1700
0.1700
0.1600
0.1600
92,000
-0.01(-5.88%)
Nov 28, 2008
0.1900
0.2050
0.1700
0.1700
41,500
-0.01(-5.56%)
Nov 27, 2008
0.2100
0.2100
0.1800
0.1800
30,000
-0.02(-10.00%)
Nov 26, 2008
0.2000
0.2000
0.1750
0.2000
14,400
+0.00(+0.00%)
Nov 25, 2008
0.2250
0.2250
0.1850
0.2000
53,500
-0.02(-9.09%)
Nov 24, 2008
0.1950
0.2200
0.1900
0.2200
27,000
+0.03(+15.79%)
Nov 21, 2008
0.2250
0.2250
0.1850
0.1900
77,500
-0.01(-5.00%)
Nov 20, 2008
0.1950
0.2000
0.1950
0.2000
7,500
-0.02(-11.11%)
Nov 19, 2008
0.1900
0.2250
0.1900
0.2250
36,000
+0.04(+18.42%)
Nov 18, 2008
0.2200
0.2200
0.1550
0.1900
50,904
-0.03(-13.64%)
Nov 17, 2008
0.2200
0.2200
0.2200
0.2200
13,500
-0.02(-8.33%)
Nov 14, 2008
0.2400
0.2400
0.2200
0.2400
38,500
+0.00(+0.00%)
Nov 13, 2008
0.2600
0.2600
0.2400
0.2400
37,000
-0.05(-17.24%)
Nov 12, 2008
0.2900
0.2900
100
+0.00(+0.00%)
Nov 11, 2008
0.2650
0.2900
0.2250
0.2900
24,500
+0.00(+0.00%)
Nov 10, 2008
0.3200
0.3200
0.2900
0.2900
5,000
-0.03(-9.38%)
Nov 07, 2008
0.3000
0.3200
0.2800
0.3200
92,000
-0.02(-7.25%)
Nov 06, 2008
0.3150
0.3450
0.2900
0.3450
34,500
-0.01(-1.43%)
Nov 05, 2008
0.3700
0.3700
0.3500
0.3500
3,300
-0.02(-5.41%)
Nov 04, 2008
0.3350
0.3750
0.2900
0.3700
75,500
+0.03(+8.82%)
Nov 03, 2008
0.2900
0.3400
0.2800
0.3400
21,500
+0.04(+13.33%)
Oct 31, 2008
0.3300
0.3500
0.2900
0.3000
29,700
-0.04(-10.45%)
Oct 30, 2008
0.2800
0.3350
0.2750
0.3350
15,500
-0.01(-1.47%)
Oct 29, 2008
0.2800
0.3400
0.2800
0.3400
27,000
+0.06(+21.43%)
Oct 28, 2008
0.3300
0.3500
0.2800
0.2800
45,500
+0.01(+3.70%)
Oct 27, 2008
0.2600
0.3100
0.2600
0.2700
69,500
+0.01(+3.85%)
Oct 24, 2008
0.2200
0.3400
0.2200
0.2600
68,681
-0.08(-23.53%)
Oct 23, 2008
0.3200
0.4000
0.3200
0.3400
53,700
-0.05(-12.82%)
Oct 22, 2008
0.3700
0.3900
0.3100
0.3900
37,000
-0.01(-2.50%)
Oct 21, 2008
0.3600
0.5200
0.3600
0.4000
69,800
+0.11(+37.93%)
Oct 20, 2008
0.3600
0.3600
0.2800
0.2900
22,000
-0.04(-12.12%)
Oct 17, 2008
0.3000
0.3300
0.2950
0.3300
25,600
-0.02(-5.71%)
Oct 16, 2008
0.3300
0.3500
0.3300
0.3500
7,440
-0.03(-7.89%)
Oct 15, 2008
0.3700
0.3800
0.2700
0.3800
40,504
+0.03(+8.57%)
Oct 14, 2008
0.4500
0.4500
0.3500
0.3500
24,000
-0.07(-16.67%)
Oct 10, 2008
0.4000
0.4200
0.3500
0.4200
40,000
+0.03(+7.69%)
Oct 09, 2008
0.3200
0.4400
0.3200
0.3900
75,100
+0.13(+50.00%)
Oct 08, 2008
0.3000
0.3100
0.2100
0.2600
70,000
-0.12(-31.58%)
Oct 07, 2008
0.3600
0.3800
0.3500
0.3800
20,900
+0.00(+0.00%)
Oct 06, 2008
0.4000
0.4000
0.3600
0.3800
44,200
-0.04(-9.52%)
Oct 03, 2008
0.4200
0.4200
0.3900
0.4200
14,750
+0.00(+0.00%)
Oct 02, 2008
0.4900
0.4900
0.4000
0.4200
26,000
-0.08(-16.00%)
Oct 01, 2008
0.4350
0.5000
0.4300
0.5000
93,000
+0.10(+25.00%)
Sep 30, 2008
0.4450
0.4500
0.4000
0.4000
18,500
-0.10(-20.00%)
Sep 29, 2008
0.4500
0.5000
0.3800
0.5000
57,132
+0.01(+2.04%)
Sep 26, 2008
0.5000
0.5200
0.4900
0.4900
11,000
-0.03(-5.77%)
Sep 25, 2008
0.4850
0.5500
0.4800
0.5200
41,100
+0.00(+0.00%)
Sep 24, 2008
0.4300
0.6000
0.4300
0.5200
137,900
+0.09(+20.93%)
Sep 23, 2008
0.4600
0.4600
0.4300
0.4300
28,000
-0.04(-8.51%)
Sep 22, 2008
0.4200
0.4700
0.4200
0.4700
49,500
+0.03(+6.82%)
Sep 19, 2008
0.4200
0.4450
0.4000
0.4400
90,500
+0.02(+4.76%)
Sep 18, 2008
0.4000
0.4350
0.3700
0.4200
50,750
+0.02(+5.00%)
Sep 17, 2008
0.3900
0.4200
0.3900
0.4000
36,000
+0.00(+0.00%)
Sep 16, 2008
0.4000
0.4000
0.3500
0.4000
156,400
+0.02(+5.26%)
Sep 15, 2008
0.4250
0.4500
0.3800
0.3800
151,600
-0.04(-10.59%)
Sep 12, 2008
0.4500
0.4900
0.4000
0.4250
212,800
-0.01(-1.16%)
Sep 11, 2008
0.4050
0.4700
0.3450
0.4300
287,676
-0.09(-17.31%)
Sep 10, 2008
0.7500
0.7500
0.5100
0.5200
1,028,323
-0.60(-53.57%)
Sep 09, 2008
1.260
1.260
1.120
1.120
36,500
-0.23(-17.04%)
Sep 08, 2008
1.340
1.390
1.260
1.350
83,641
-0.10(-6.90%)
Sep 05, 2008
1.400
1.450
1.380
1.450
78,200
+0.02(+1.40%)
Sep 04, 2008
1.560
1.570
1.370
1.430
64,680
-0.17(-10.63%)
Sep 03, 2008
1.770
1.770
1.570
1.600
38,700
-0.17(-9.60%)
Sep 02, 2008
1.840
1.840
1.680
1.770
30,180
-0.08(-4.32%)
Aug 29, 2008
1.690
1.850
1.670
1.850
101,900
+0.15(+8.82%)
Aug 28, 2008
1.650
1.720
1.620
1.700
39,000
+0.01(+0.59%)
Aug 27, 2008
1.590
1.730
1.590
1.690
45,000
+0.08(+4.97%)
Aug 26, 2008
1.440
1.620
1.400
1.610
65,088
+0.19(+13.38%)
Aug 25, 2008
1.560
1.600
1.360
1.420
53,521
-0.13(-8.39%)
Aug 22, 2008
1.620
1.630
1.550
1.550
32,500
-0.06(-3.73%)
Aug 21, 2008
1.370
1.620
1.350
1.610
131,300
+0.26(+19.26%)
Aug 20, 2008
1.370
1.500
1.280
1.350
483,290
+0.06(+4.65%)
Aug 19, 2008
1.210
1.290
1.000
1.290
240,375
+0.07(+5.74%)
Aug 18, 2008
1.500
1.540
1.160
1.220
79,990
-0.26(-17.57%)
Aug 15, 2008
1.500
1.500
1.350
1.480
48,500
-0.12(-7.50%)
Aug 14, 2008
1.620
1.850
1.560
1.600
21,050
+0.00(+0.00%)
Aug 13, 2008
1.700
1.750
1.600
1.600
17,750
-0.10(-5.88%)
Aug 12, 2008
1.850
1.850
1.670
1.700
39,063
-0.18(-9.57%)
Aug 11, 2008
2.020
2.020
1.790
1.880
27,500
-0.07(-3.59%)
Aug 08, 2008
1.900
2.000
1.850
1.950
35,694
+0.01(+0.52%)
Aug 07, 2008
2.030
2.030
1.850
1.940
34,550
-0.03(-1.52%)
Aug 06, 2008
1.860
2.040
1.820
1.970
82,290
+0.09(+4.79%)
Aug 05, 2008
1.950
2.080
1.870
1.880
34,250
-0.07(-3.59%)
Aug 04, 2008
1.990
2.090
1.920
1.950
87,080
+0.00(+0.00%)
Aug 01, 2008
1.990
2.090
1.920
1.950
87,080
+0.05(+2.63%)
Jul 31, 2008
1.770
1.900
1.700
1.900
101,500
+0.06(+3.26%)
Jul 30, 2008
1.800
1.890
1.800
1.840
42,600
+0.04(+2.22%)
Jul 29, 2008
1.750
1.800
1.740
1.800
23,200
+0.00(+0.00%)
Jul 28, 2008
1.900
1.900
1.730
1.800
33,376
-0.06(-3.23%)
Jul 25, 2008
1.900
1.920
1.850
1.860
16,200
-0.06(-3.12%)
Jul 24, 2008
1.890
1.920
1.830
1.920
17,800
+0.03(+1.59%)
Jul 23, 2008
1.860
1.890
1.800
1.890
16,700
-0.01(-0.53%)
Jul 22, 2008
1.950
1.950
1.740
1.900
27,083
+0.00(+0.00%)
Jul 21, 2008
1.710
1.940
1.710
1.900
14,945
+0.15(+8.57%)
Jul 18, 2008
1.650
1.800
1.650
1.750
23,365
+0.06(+3.55%)
Jul 17, 2008
1.620
1.690
1.620
1.690
8,600
+0.09(+5.62%)
Jul 16, 2008
1.640
1.780
1.520
1.600
36,700
-0.13(-7.51%)
Jul 15, 2008
1.700
1.740
1.610
1.730
36,600
+0.11(+6.79%)
Jul 14, 2008
1.590
1.780
1.590
1.620
51,000
+0.10(+6.58%)
Jul 11, 2008
1.480
1.650
1.450
1.520
39,000
+0.02(+1.33%)
Jul 10, 2008
1.650
1.650
1.440
1.500
94,000
-0.15(-9.09%)
Jul 09, 2008
1.780
1.780
1.600
1.650
47,627
-0.14(-7.82%)
Jul 08, 2008
1.900
1.900
1.700
1.790
13,700
-0.06(-3.24%)
Jul 07, 2008
1.990
1.990
1.850
1.850
12,200
-0.11(-5.61%)
Jul 04, 2008
1.910
2.010
1.910
1.960
47,600
+0.20(+11.36%)
Jul 03, 2008
1.850
1.850
1.760
1.760
12,200
+0.01(+0.57%)
Jul 02, 2008
1.980
1.980
1.750
1.750
26,433
-0.20(-10.26%)
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.