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 (+9.09%)
Streaming Delayed Price
Updated: 3:01 PM EDT, Sep 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, 2010
0.4000
0.4000
0.3600
0.4000
82,580
-0.01(-3.61%)
Jun 29, 2010
0.3750
0.4150
0.3600
0.4150
218,500
+0.01(+2.47%)
Jun 25, 2010
0.4000
0.4050
0.3800
0.4050
127,500
-0.01(-2.41%)
Jun 24, 2010
0.3850
0.4150
0.3800
0.4150
81,275
+0.01(+1.22%)
Jun 23, 2010
0.4000
0.4150
0.3800
0.4100
100,000
-0.01(-1.20%)
Jun 22, 2010
0.4000
0.4150
0.4000
0.4150
28,000
+0.02(+5.06%)
Jun 21, 2010
0.4050
0.4050
0.3750
0.3950
26,000
-0.01(-3.66%)
Jun 18, 2010
0.4000
0.4100
0.3850
0.4100
14,600
+0.00(+1.23%)
Jun 17, 2010
0.3800
0.4150
0.3700
0.4050
26,250
+0.02(+3.85%)
Jun 16, 2010
0.3800
0.3900
0.3800
0.3900
12,000
-0.01(-2.50%)
Jun 15, 2010
0.3800
0.4000
0.3800
0.4000
17,600
+0.02(+5.26%)
Jun 14, 2010
0.4000
0.4000
0.3800
0.3800
6,000
-0.02(-5.00%)
Jun 11, 2010
0.3950
0.4000
0.3700
0.4000
24,700
+0.00(+0.00%)
Jun 10, 2010
0.3800
0.4000
0.3000
0.4000
54,050
+0.01(+2.56%)
Jun 09, 2010
0.3950
0.4000
0.3900
0.3900
16,200
+0.00(+0.00%)
Jun 08, 2010
0.4300
0.4300
0.3900
0.3900
39,000
+0.01(+2.63%)
Jun 07, 2010
0.3700
0.4100
0.3700
0.3800
94,650
-0.02(-5.00%)
Jun 04, 2010
0.4200
0.4200
0.3900
0.4000
67,868
+0.00(+0.00%)
Jun 03, 2010
0.4250
0.4250
0.4000
0.4000
51,750
+0.00(+0.00%)
Jun 02, 2010
0.4200
0.4200
0.4000
0.4000
32,000
+0.00(+0.00%)
Jun 01, 2010
0.4300
0.4300
0.4000
0.4000
42,000
-0.02(-4.76%)
May 31, 2010
0.4100
0.4200
0.4100
0.4200
7,000
+0.00(+0.00%)
May 28, 2010
0.4000
0.4200
0.4100
0.4200
109,000
+0.00(+0.00%)
May 27, 2010
0.3800
0.4250
0.3800
0.4200
24,100
+0.02(+5.00%)
May 26, 2010
0.4000
0.4200
0.4000
0.4000
66,000
+0.00(+0.00%)
May 25, 2010
0.4150
0.4150
0.3700
0.4000
84,100
+0.00(+0.00%)
May 21, 2010
0.3700
0.4000
0.3700
0.4000
25,000
+0.01(+2.56%)
May 20, 2010
0.3950
0.3950
0.3900
0.3900
31,500
-0.02(-4.88%)
May 19, 2010
0.4400
0.4400
0.3950
0.4100
115,800
-0.04(-8.89%)
May 18, 2010
0.4600
0.4600
0.4500
0.4500
17,925
+0.00(+0.00%)
May 17, 2010
0.4650
0.4700
0.4000
0.4500
126,500
-0.02(-4.26%)
May 14, 2010
0.4500
0.4700
0.4000
0.4700
154,351
+0.01(+2.17%)
May 13, 2010
0.4400
0.4600
0.4100
0.4600
49,000
+0.05(+12.20%)
May 12, 2010
0.4050
0.4500
0.4050
0.4100
49,500
+0.01(+2.50%)
May 11, 2010
0.4400
0.4300
0.3900
0.4000
151,750
-0.05(-11.11%)
May 10, 2010
0.5000
0.4500
0.4400
0.4500
123,000
+0.00(+0.00%)
May 07, 2010
0.5100
0.5100
0.4500
0.4500
42,000
-0.01(-1.10%)
May 06, 2010
0.4950
0.5200
0.4550
0.4550
71,143
-0.03(-7.14%)
May 05, 2010
0.5000
0.5000
0.4900
0.4900
45,300
-0.01(-2.00%)
May 04, 2010
0.5000
0.5000
0.4900
0.5000
31,900
+0.00(+0.00%)
May 03, 2010
0.4950
0.5200
0.4900
0.5000
48,200
+0.00(+0.00%)
Apr 30, 2010
0.5200
0.5300
0.5000
0.5000
78,130
-0.03(-5.66%)
Apr 29, 2010
0.5300
0.5500
0.5300
0.5300
10,000
-0.01(-1.85%)
Apr 28, 2010
0.5300
0.5400
0.5300
0.5400
26,675
+0.01(+1.89%)
Apr 27, 2010
0.5300
0.5300
0.5300
0.5300
7,300
-0.02(-3.64%)
Apr 26, 2010
0.5700
0.5800
0.5200
0.5500
80,300
+0.04(+7.84%)
Apr 23, 2010
0.5300
0.5300
0.5100
0.5100
43,139
+0.01(+2.00%)
Apr 22, 2010
0.5300
0.5300
0.4950
0.5000
78,800
-0.04(-7.41%)
Apr 21, 2010
0.5500
0.5500
0.5300
0.5400
51,950
-0.03(-5.26%)
Apr 20, 2010
0.5800
0.5800
0.5500
0.5700
22,500
+0.01(+1.79%)
Apr 19, 2010
0.6000
0.6000
0.5300
0.5600
118,450
-0.04(-6.67%)
Apr 16, 2010
0.5800
0.6000
0.5600
0.6000
66,000
+0.00(+0.00%)
Apr 15, 2010
0.5900
0.6000
0.5600
0.6000
22,500
+0.00(+0.00%)
Apr 14, 2010
0.5800
0.6000
0.5600
0.6000
69,500
+0.04(+7.14%)
Apr 13, 2010
0.5700
0.5700
0.5600
0.5600
54,659
+0.00(+0.00%)
Apr 12, 2010
0.6000
0.6000
0.5400
0.5600
347,860
-0.04(-6.67%)
Apr 09, 2010
0.5700
0.6000
0.5600
0.6000
106,500
+0.03(+5.26%)
Apr 08, 2010
0.5300
0.5800
0.5300
0.5700
126,300
+0.05(+9.62%)
Apr 07, 2010
0.5100
0.5700
0.5000
0.5200
157,300
+0.00(+0.00%)
Apr 06, 2010
0.5500
0.5500
0.5200
0.5200
43,740
-0.01(-1.89%)
Apr 05, 2010
0.5800
0.6000
0.5200
0.5300
271,120
-0.04(-7.02%)
Apr 01, 2010
0.5700
0.5700
0.5700
0
+0.05(+9.62%)
Mar 31, 2010
0.4550
0.5200
0.4400
0.5200
447,400
+0.07(+15.56%)
Mar 30, 2010
0.4500
0.4600
0.4500
0.4500
51,500
+0.00(+0.00%)
Mar 29, 2010
0.4300
0.4500
0.4300
0.4500
24,200
+0.01(+2.27%)
Mar 26, 2010
0.4500
0.4500
0.4350
0.4400
16,700
-0.02(-3.30%)
Mar 25, 2010
0.4550
0.4550
0.4550
0.4550
5,000
+0.00(+0.00%)
Mar 24, 2010
0.4500
0.4550
0.4400
0.4550
41,800
+0.00(+0.00%)
Mar 23, 2010
0.4700
0.4700
0.4250
0.4550
81,300
-0.03(-7.14%)
Mar 22, 2010
0.4350
0.4900
0.4300
0.4900
179,325
+0.07(+16.67%)
Mar 19, 2010
0.4050
0.4450
0.4000
0.4200
59,000
+0.01(+2.44%)
Mar 18, 2010
0.4050
0.4200
0.3900
0.4100
29,500
+0.00(+0.00%)
Mar 17, 2010
0.3900
0.4100
0.3900
0.4100
77,797
-0.01(-1.20%)
Mar 16, 2010
0.4200
0.4300
0.3900
0.4150
80,430
-0.02(-3.49%)
Mar 15, 2010
0.4100
0.4400
0.4250
0.4300
50,700
+0.01(+2.38%)
Mar 12, 2010
0.4150
0.4200
0.4150
0.4200
11,000
-0.01(-1.18%)
Mar 11, 2010
0.4100
0.4250
0.4100
0.4250
45,000
+0.01(+1.19%)
Mar 10, 2010
0.4200
0.4250
0.4200
0.4200
15,000
-0.02(-4.55%)
Mar 09, 2010
0.4300
0.4550
0.4100
0.4400
41,000
+0.01(+2.33%)
Mar 08, 2010
0.4400
0.4400
0.4300
0.4300
20,000
-0.03(-5.49%)
Mar 05, 2010
0.4500
0.4550
0.4500
0.4550
7,000
+0.03(+5.81%)
Mar 04, 2010
0.4500
0.4650
0.4300
0.4300
24,300
-0.01(-2.27%)
Mar 03, 2010
0.4400
0.4400
0.4400
0.4400
3,500
-0.02(-3.30%)
Mar 02, 2010
0.4550
0.4550
0.4550
0.4550
1,500
+0.00(+0.00%)
Mar 01, 2010
0.4400
0.4550
0.4400
0.4550
15,000
+0.02(+3.41%)
Feb 26, 2010
0.4450
0.4450
0.4250
0.4400
14,200
+0.01(+2.33%)
Feb 25, 2010
0.4400
0.4550
0.4300
0.4300
19,600
-0.03(-5.49%)
Feb 24, 2010
0.4550
0.4550
0.4400
0.4550
5,500
+0.02(+4.60%)
Feb 23, 2010
0.4500
0.4500
0.4350
0.4350
15,500
-0.01(-2.25%)
Feb 22, 2010
0.4600
0.4600
0.4450
0.4450
28,500
-0.02(-4.30%)
Feb 19, 2010
0.4750
0.4800
0.4400
0.4650
61,200
+0.02(+3.33%)
Feb 18, 2010
0.4600
0.4600
0.4500
0.4500
6,800
-0.01(-1.10%)
Feb 17, 2010
0.4550
0.4550
0.4550
0.4550
6,400
-0.01(-2.15%)
Feb 16, 2010
0.4650
0.4650
0.4650
0.4650
3,000
+0.01(+1.09%)
Feb 12, 2010
0.4600
0.4600
0.4600
0
+0.02(+3.37%)
Feb 11, 2010
0.4450
0.4500
0.4450
0.4450
10,500
-0.02(-3.26%)
Feb 10, 2010
0.4650
0.4650
0.4500
0.4600
13,500
-0.01(-1.08%)
Feb 09, 2010
0.4500
0.4700
0.4300
0.4650
72,700
+0.04(+8.14%)
Feb 08, 2010
0.4500
0.4500
0.4150
0.4300
41,029
+0.03(+7.50%)
Feb 05, 2010
0.4450
0.4600
0.4000
0.4000
124,550
-0.03(-6.98%)
Feb 04, 2010
0.4450
0.4900
0.4300
0.4300
114,400
-0.04(-9.47%)
Feb 03, 2010
0.4600
0.4750
0.4500
0.4750
68,800
+0.00(+0.00%)
Feb 02, 2010
0.4800
0.4900
0.4700
0.4750
93,000
+0.00(+0.00%)
Feb 01, 2010
0.4900
0.5000
0.4750
0.4750
72,000
-0.02(-4.04%)
Jan 29, 2010
0.4900
0.5200
0.4850
0.4950
132,600
+0.01(+1.02%)
Jan 28, 2010
0.5300
0.5300
0.4900
0.4900
18,000
-0.04(-7.55%)
Jan 27, 2010
0.5300
0.5300
0.4900
0.5300
111,716
+0.03(+6.00%)
Jan 26, 2010
0.5200
0.5500
0.5000
0.5000
248,800
-0.01(-1.96%)
Jan 25, 2010
0.4800
0.5300
0.4800
0.5100
139,966
+0.04(+8.51%)
Jan 22, 2010
0.4700
0.4900
0.4500
0.4700
86,128
+0.00(+0.00%)
Jan 21, 2010
0.4800
0.4850
0.4700
0.4700
54,300
-0.02(-3.09%)
Jan 20, 2010
0.4800
0.5000
0.4800
0.4850
27,250
-0.01(-1.02%)
Jan 19, 2010
0.4850
0.4900
0.4850
0.4900
9,280
-0.01(-2.00%)
Jan 18, 2010
0.5000
0.5000
0.4900
0.5000
34,500
+0.01(+2.04%)
Jan 15, 2010
0.5100
0.5100
0.4900
0.4900
30,000
-0.03(-5.77%)
Jan 14, 2010
0.5000
0.5200
0.4900
0.5200
12,000
+0.00(+0.00%)
Jan 13, 2010
0.5100
0.5200
0.5000
0.5200
43,900
+0.00(+0.00%)
Jan 12, 2010
0.5100
0.5700
0.4750
0.5200
291,500
-0.03(-5.45%)
Jan 11, 2010
0.5000
0.5500
0.5000
0.5500
25,800
+0.01(+1.85%)
Jan 08, 2010
0.4800
0.5400
0.4800
0.5400
58,350
+0.06(+12.50%)
Jan 07, 2010
0.4950
0.5000
0.4800
0.4800
80,000
-0.01(-1.03%)
Jan 06, 2010
0.4800
0.5000
0.4800
0.4850
17,000
+0.00(+0.00%)
Jan 05, 2010
0.5000
0.5000
0.4850
0.4850
45,500
-0.02(-3.00%)
Jan 04, 2010
0.5300
0.5300
0.4900
0.5000
61,250
-0.03(-5.66%)
Dec 31, 2009
0.5300
0.5300
0.5300
0
+0.05(+9.28%)
Dec 30, 2009
0.4900
0.4900
0.4700
0.4850
39,067
-0.02(-3.00%)
Dec 29, 2009
0.5000
0.5100
0.5000
0.5000
21,900
+0.00(+0.00%)
Dec 24, 2009
0.4750
0.5000
0.4650
0.5000
54,500
+0.01(+2.04%)
Dec 23, 2009
0.4900
0.4900
0.4650
0.4900
54,400
+0.02(+3.16%)
Dec 22, 2009
0.4800
0.4900
0.4750
0.4750
39,500
-0.02(-4.04%)
Dec 21, 2009
0.4900
0.5100
0.4650
0.4950
148,905
-0.01(-1.00%)
Dec 18, 2009
0.5300
0.5300
0.4900
0.5000
95,145
-0.03(-5.66%)
Dec 17, 2009
0.5000
0.5300
0.4800
0.5300
110,900
+0.04(+8.16%)
Dec 16, 2009
0.5100
0.5200
0.4800
0.4900
79,600
-0.01(-2.00%)
Dec 15, 2009
0.4950
0.5200
0.4900
0.5000
92,300
-0.02(-3.85%)
Dec 14, 2009
0.5300
0.5400
0.4900
0.5200
285,830
+0.00(+0.00%)
Dec 11, 2009
0.5500
0.5500
0.5200
0.5200
115,500
+0.01(+1.96%)
Dec 10, 2009
0.5000
0.5500
0.5000
0.5100
292,340
+0.03(+6.25%)
Dec 09, 2009
0.4950
0.5200
0.4700
0.4800
215,800
-0.03(-5.88%)
Dec 08, 2009
0.5600
0.5600
0.4750
0.5100
171,600
-0.04(-7.27%)
Dec 07, 2009
0.5700
0.5900
0.5500
0.5500
133,000
+0.00(+0.00%)
Dec 04, 2009
0.5600
0.5800
0.5300
0.5500
80,700
+0.02(+3.77%)
Dec 03, 2009
0.5000
0.6000
0.5000
0.5300
155,100
+0.05(+10.42%)
Dec 02, 2009
0.5100
0.5100
0.4800
0.4800
13,600
+0.00(+0.00%)
Dec 01, 2009
0.4950
0.4950
0.4800
0.4800
76,611
+0.01(+3.23%)
Nov 30, 2009
0.4700
0.4950
0.4550
0.4650
39,700
+0.01(+1.09%)
Nov 27, 2009
0.4350
0.4600
0.4300
0.4600
34,200
+0.02(+4.55%)
Nov 26, 2009
0.4500
0.4650
0.4400
0.4400
19,700
-0.03(-5.38%)
Nov 25, 2009
0.4500
0.4650
0.4300
0.4650
24,000
+0.02(+3.33%)
Nov 24, 2009
0.4750
0.4950
0.4500
0.4500
69,000
-0.02(-5.26%)
Nov 23, 2009
0.5000
0.5200
0.4750
0.4750
165,400
-0.03(-5.00%)
Nov 20, 2009
0.5000
0.5300
0.4850
0.5000
231,630
+0.02(+4.17%)
Nov 19, 2009
0.4450
0.5000
0.4200
0.4800
268,600
+0.05(+12.94%)
Nov 18, 2009
0.3950
0.4250
0.3950
0.4250
6,200
+0.02(+6.25%)
Nov 17, 2009
0.4000
0.4000
0.4000
0.4000
37,900
+0.00(+0.00%)
Nov 16, 2009
0.4050
0.4050
0.4000
0.4000
17,000
-0.04(-9.09%)
Nov 13, 2009
0.4050
0.4400
0.4000
0.4400
33,800
+0.04(+11.39%)
Nov 12, 2009
0.4400
0.4400
0.3950
0.3950
41,300
-0.06(-13.19%)
Nov 11, 2009
0.4150
0.4550
0.4000
0.4550
98,000
+0.04(+9.64%)
Nov 10, 2009
0.4150
0.4150
0.4150
0.4150
3,000
-0.01(-1.19%)
Nov 09, 2009
0.4050
0.4200
0.4050
0.4200
61,000
+0.02(+5.00%)
Nov 06, 2009
0.4200
0.4500
0.4000
0.4000
55,180
-0.05(-11.11%)
Nov 05, 2009
0.4300
0.4550
0.4300
0.4500
25,000
+0.02(+4.65%)
Nov 04, 2009
0.4200
0.4300
0.4050
0.4300
37,900
+0.02(+6.17%)
Nov 03, 2009
0.4200
0.4200
0.4050
0.4050
12,000
+0.00(+0.00%)
Nov 02, 2009
0.4100
0.4100
0.4050
0.4050
3,000
-0.02(-4.71%)
Oct 30, 2009
0.4200
0.4250
0.4000
0.4250
14,500
+0.02(+3.66%)
Oct 29, 2009
0.4200
0.4450
0.4100
0.4100
47,300
-0.01(-2.38%)
Oct 28, 2009
0.4300
0.4300
0.4050
0.4200
170,500
-0.01(-1.18%)
Oct 27, 2009
0.4750
0.4800
0.4200
0.4250
16,300
+0.01(+1.19%)
Oct 26, 2009
0.4300
0.4400
0.4200
0.4200
58,400
+0.00(+0.00%)
Oct 23, 2009
0.4600
0.4700
0.4200
0.4200
92,000
-0.05(-11.58%)
Oct 22, 2009
0.4600
0.4750
0.4500
0.4750
24,000
-0.01(-1.04%)
Oct 21, 2009
0.4800
0.4900
0.4800
0.4800
21,000
-0.02(-4.00%)
Oct 20, 2009
0.4750
0.5000
0.4600
0.5000
210,650
+0.03(+6.38%)
Oct 19, 2009
0.5100
0.5100
0.4550
0.4700
21,230
-0.03(-6.00%)
Oct 16, 2009
0.4900
0.5500
0.4850
0.5000
16,000
-0.01(-1.96%)
Oct 15, 2009
0.5600
0.5700
0.5100
0.5100
72,500
-0.05(-8.93%)
Oct 14, 2009
0.5900
0.5900
0.5600
0.5600
42,000
-0.02(-3.45%)
Oct 13, 2009
0.6100
0.6300
0.5500
0.5800
222,000
-0.03(-4.92%)
Oct 09, 2009
0.6000
0.6100
0.5400
0.6100
83,350
+0.01(+1.67%)
Oct 08, 2009
0.6100
0.6100
0.5700
0.6000
73,670
+0.04(+7.14%)
Oct 07, 2009
0.5300
0.6000
0.5300
0.5600
189,100
+0.04(+7.69%)
Oct 06, 2009
0.5000
0.5300
0.4800
0.5200
185,100
+0.04(+8.33%)
Oct 05, 2009
0.4300
0.4800
0.4200
0.4800
314,000
+0.08(+20.00%)
Oct 02, 2009
0.4200
0.4200
0.3950
0.4000
29,000
+0.00(+0.00%)
Oct 01, 2009
0.4000
0.4350
0.4000
0.4000
33,000
+0.00(+0.00%)
Sep 30, 2009
0.4300
0.4300
0.4000
0.4000
16,000
-0.02(-4.76%)
Sep 29, 2009
0.3900
0.4200
0.3750
0.4200
62,200
+0.02(+6.33%)
Sep 28, 2009
0.4100
0.4100
0.3800
0.3950
74,800
+0.00(+0.00%)
Sep 25, 2009
0.4050
0.4050
0.3950
0.3950
36,700
-0.01(-2.47%)
Sep 24, 2009
0.4150
0.4150
0.4000
0.4050
33,300
-0.03(-6.90%)
Sep 23, 2009
0.4400
0.4600
0.4100
0.4350
72,600
+0.01(+1.16%)
Sep 22, 2009
0.4000
0.4300
0.3900
0.4300
50,500
+0.02(+3.61%)
Sep 21, 2009
0.4200
0.4300
0.4000
0.4150
122,800
-0.02(-3.49%)
Sep 18, 2009
0.4400
0.4500
0.4300
0.4300
77,400
-0.01(-2.27%)
Sep 17, 2009
0.4800
0.4800
0.4400
0.4400
138,500
-0.04(-8.33%)
Sep 16, 2009
0.5000
0.5100
0.4600
0.4800
468,776
-0.07(-12.73%)
Sep 15, 2009
0.5400
0.5700
0.5200
0.5500
43,000
-0.01(-1.79%)
Sep 14, 2009
0.5700
0.5700
0.5500
0.5600
72,405
-0.03(-5.08%)
Sep 11, 2009
0.6200
0.6300
0.5600
0.5900
107,020
+0.01(+1.72%)
Sep 10, 2009
0.5900
0.6100
0.5500
0.5800
123,500
-0.02(-3.33%)
Sep 09, 2009
0.6100
0.6400
0.5300
0.6000
91,144
-0.03(-4.76%)
Sep 08, 2009
0.6100
0.6500
0.6000
0.6300
137,900
+0.04(+6.78%)
Sep 04, 2009
0.6000
0.6000
0.5900
0.5900
29,000
-0.03(-4.84%)
Sep 03, 2009
0.5500
0.6400
0.5400
0.6200
83,980
+0.06(+10.71%)
Sep 02, 2009
0.5300
0.5700
0.5000
0.5600
92,000
+0.01(+1.82%)
Sep 01, 2009
0.5300
0.5500
0.4800
0.5500
105,400
+0.03(+5.77%)
Aug 31, 2009
0.5700
0.5900
0.5000
0.5200
114,480
-0.06(-10.34%)
Aug 28, 2009
0.6000
0.6000
0.5500
0.5800
61,700
-0.05(-7.94%)
Aug 27, 2009
0.6200
0.6300
0.5800
0.6300
34,000
+0.03(+5.00%)
Aug 26, 2009
0.6200
0.6200
0.5700
0.6000
29,460
+0.01(+1.69%)
Aug 25, 2009
0.6100
0.6300
0.5900
0.5900
79,825
-0.02(-3.28%)
Aug 24, 2009
0.6100
0.6500
0.6000
0.6100
89,900
-0.03(-4.69%)
Aug 21, 2009
0.6400
0.6600
0.6300
0.6400
43,700
-0.02(-3.03%)
Aug 20, 2009
0.6200
0.6800
0.6200
0.6600
133,500
+0.05(+8.20%)
Aug 19, 2009
0.6300
0.6300
0.5900
0.6100
98,500
-0.02(-3.17%)
Aug 18, 2009
0.6400
0.6400
0.6200
0.6300
94,500
+0.00(+0.00%)
Aug 17, 2009
0.6200
0.6400
0.6100
0.6300
77,300
-0.04(-5.97%)
Aug 14, 2009
0.6600
0.6900
0.6200
0.6700
234,700
-0.01(-1.47%)
Aug 13, 2009
0.7200
0.7300
0.6700
0.6800
80,700
-0.04(-5.56%)
Aug 12, 2009
0.6900
0.7700
0.6900
0.7200
383,800
+0.03(+4.35%)
Aug 11, 2009
0.6900
0.7200
0.6800
0.6900
119,600
-0.01(-1.43%)
Aug 10, 2009
0.6400
0.7300
0.6000
0.7000
183,825
+0.03(+4.48%)
Aug 07, 2009
0.7700
0.7900
0.6300
0.6700
995,320
-0.11(-14.10%)
Aug 06, 2009
0.7500
0.7800
0.6200
0.7800
844,842
-0.12(-13.33%)
Aug 05, 2009
0.9000
0.9200
0.8200
0.9000
328,920
-0.02(-2.17%)
Aug 04, 2009
0.8400
1.030
0.8400
0.9200
1,158,475
+0.12(+15.00%)
Jul 31, 2009
0.7500
0.8400
0.7300
0.8000
858,007
+0.05(+6.67%)
Jul 30, 2009
0.7200
0.7800
0.6900
0.7500
400,150
+0.03(+4.17%)
Jul 29, 2009
0.7300
0.8000
0.7200
0.7200
846,150
+0.01(+1.41%)
Jul 28, 2009
0.6400
0.7500
0.6100
0.7100
738,200
+0.08(+12.70%)
Jul 27, 2009
0.6000
0.6600
0.5800
0.6300
242,925
+0.03(+5.00%)
Jul 24, 2009
0.5600
0.6400
0.5600
0.6000
180,400
+0.00(+0.00%)
Jul 23, 2009
0.6200
0.6600
0.5400
0.6000
433,560
-0.08(-11.76%)
Jul 22, 2009
0.7000
0.7500
0.6700
0.6800
441,600
-0.07(-9.33%)
Jul 21, 2009
0.8000
0.8700
0.6800
0.7500
1,099,900
-0.10(-11.76%)
Jul 20, 2009
0.8900
0.9800
0.7100
0.8500
1,284,326
+0.00(+0.00%)
Jul 17, 2009
0.7100
0.8700
0.6600
0.8500
2,916,757
+0.19(+28.79%)
Jul 16, 2009
0.3000
0.7400
0.2750
0.6600
3,415,559
+0.33(+100.00%)
Jul 15, 2009
0.1600
0.3300
0.1600
0.3300
699,676
+0.17(+106.25%)
Jul 14, 2009
0.1600
0.1700
0.1550
0.1600
47,000
+0.00(+0.00%)
Jul 13, 2009
0.1700
0.1700
0.1600
0.1600
112,200
-0.01(-3.03%)
Jul 10, 2009
0.1650
0.1650
0.1650
0.1650
1,000
+0.00(+0.00%)
Jul 09, 2009
0.1650
0.1650
0.1650
0.1650
0
+0.00(+0.00%)
Jul 08, 2009
0.1800
0.1800
0.1650
0.1650
41,300
-0.01(-8.33%)
Jul 07, 2009
0.1700
0.1800
0.1700
0.1800
73,500
+0.02(+12.50%)
Jul 06, 2009
0.1800
0.1800
0.1600
0.1600
116,500
-0.02(-11.11%)
Jul 03, 2009
0.1800
0.1800
0.1800
0.1800
40,000
+0.01(+9.09%)
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.