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 (%)
Aug 31, 2011
0.2500
0.2500
0.2350
0.2400
95,500
-0.01(-4.00%)
Aug 30, 2011
0.2300
0.2500
0.2250
0.2500
194,200
+0.02(+8.70%)
Aug 29, 2011
0.2300
0.2300
0.2300
0.2300
54,739
+0.00(+0.00%)
Aug 26, 2011
0.2400
0.2400
0.2300
0.2300
113,500
+0.00(+0.00%)
Aug 25, 2011
0.2300
0.2300
0.2200
0.2300
105,000
+0.02(+6.98%)
Aug 24, 2011
0.2250
0.2250
0.2150
0.2150
164,000
-0.01(-2.27%)
Aug 23, 2011
0.2300
0.2350
0.2200
0.2200
80,650
+0.02(+7.32%)
Aug 22, 2011
0.2550
0.2550
0.2050
0.2050
244,550
-0.03(-10.87%)
Aug 19, 2011
0.2500
0.2500
0.2300
0.2300
110,650
-0.02(-8.00%)
Aug 18, 2011
0.2550
0.2600
0.2500
0.2500
27,700
+0.00(+0.00%)
Aug 17, 2011
0.2450
0.2550
0.2450
0.2500
110,230
+0.00(+0.00%)
Aug 16, 2011
0.2700
0.2700
0.2450
0.2500
20,000
+0.01(+4.17%)
Aug 15, 2011
0.2500
0.2550
0.2400
0.2400
43,800
+0.00(+0.00%)
Aug 12, 2011
0.2350
0.2450
0.2300
0.2400
523,100
+0.00(+0.00%)
Aug 11, 2011
0.2250
0.2450
0.2250
0.2400
119,500
+0.01(+4.35%)
Aug 10, 2011
0.2550
0.2550
0.2150
0.2300
457,166
-0.01(-6.12%)
Aug 09, 2011
0.2600
0.2600
0.2250
0.2450
111,300
+0.00(+0.00%)
Aug 08, 2011
0.2650
0.2700
0.2250
0.2450
542,311
-0.05(-18.33%)
Aug 05, 2011
0.3200
0.3250
0.2900
0.3000
113,050
-0.02(-4.76%)
Aug 04, 2011
0.3150
0.3150
0.3150
0.3150
800
-0.02(-5.97%)
Aug 03, 2011
0.3400
0.3400
0.3050
0.3350
87,900
-0.01(-4.29%)
Aug 02, 2011
0.3300
0.3500
0.3300
0.3500
115,448
+0.01(+2.94%)
Jul 29, 2011
0.3550
0.3550
0.3150
0.3400
124,306
-0.02(-5.56%)
Jul 28, 2011
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Jul 27, 2011
0.3600
0.3600
0.3550
0.3600
28,500
+0.02(+5.88%)
Jul 26, 2011
0.3650
0.3650
0.3400
0.3400
128,410
-0.01(-4.23%)
Jul 25, 2011
0.3750
0.3750
0.3550
0.3550
29,200
-0.02(-4.05%)
Jul 22, 2011
0.3700
0.3700
0.3600
0.3700
26,042
-0.01(-1.33%)
Jul 21, 2011
0.3600
0.3750
0.3600
0.3750
19,500
-0.01(-1.32%)
Jul 20, 2011
0.3750
0.3800
0.3500
0.3800
62,173
+0.01(+2.70%)
Jul 19, 2011
0.3800
0.3800
0.3700
0.3700
3,500
-0.01(-2.63%)
Jul 18, 2011
0.3700
0.3800
0.3550
0.3800
77,250
+0.02(+5.56%)
Jul 15, 2011
0.3700
0.3700
0.3600
0.3600
18,650
+0.01(+1.41%)
Jul 14, 2011
0.3700
0.3700
0.3550
0.3550
18,190
-0.02(-4.05%)
Jul 13, 2011
0.3800
0.3800
0.3600
0.3700
35,000
-0.01(-2.63%)
Jul 12, 2011
0.3800
0.3800
0.3800
0.3800
12,400
-0.01(-1.30%)
Jul 11, 2011
0.4000
0.4000
0.3700
0.3850
37,500
-0.01(-1.28%)
Jul 08, 2011
0.3700
0.3900
0.3700
0.3900
21,700
+0.02(+4.00%)
Jul 07, 2011
0.3700
0.3750
0.3700
0.3750
20,462
+0.01(+2.74%)
Jul 06, 2011
0.3450
0.3750
0.3450
0.3650
44,718
-0.01(-1.35%)
Jul 05, 2011
0.3600
0.3700
0.3600
0.3700
10,076
+0.02(+4.23%)
Jul 04, 2011
0.3550
0.3600
0.3550
0.3550
16,500
+0.02(+5.97%)
Jun 30, 2011
0.3550
0.3550
0.3300
0.3350
46,000
-0.01(-4.29%)
Jun 29, 2011
0.3300
0.3500
0.3300
0.3500
49,000
+0.01(+2.94%)
Jun 28, 2011
0.3500
0.3500
0.3200
0.3400
66,000
+0.01(+3.03%)
Jun 27, 2011
0.3600
0.3600
0.3300
0.3300
35,175
-0.01(-2.94%)
Jun 24, 2011
0.3300
0.3400
0.3300
0.3400
25,500
+0.01(+3.03%)
Jun 23, 2011
0.3300
0.3300
0.3300
0.3300
41,200
+0.00(+0.00%)
Jun 22, 2011
0.3300
0.3300
0.3300
0.3300
15,000
-0.01(-4.35%)
Jun 21, 2011
0.3400
0.3450
0.3300
0.3450
66,850
+0.02(+7.81%)
Jun 20, 2011
0.3150
0.3200
0.3200
0.3200
141,000
-0.02(-5.88%)
Jun 17, 2011
0.3250
0.3400
0.3150
0.3400
147,500
+0.00(+0.00%)
Jun 16, 2011
0.3350
0.3400
0.3250
0.3400
52,200
+0.01(+3.03%)
Jun 15, 2011
0.3400
0.3400
0.3300
0.3300
69,400
-0.01(-2.94%)
Jun 14, 2011
0.3350
0.3400
0.3300
0.3400
87,500
+0.01(+1.49%)
Jun 13, 2011
0.3400
0.3600
0.3350
0.3350
17,600
-0.01(-4.29%)
Jun 10, 2011
0.3800
0.3800
0.3100
0.3500
117,700
-0.01(-2.78%)
Jun 09, 2011
0.3600
0.3750
0.3600
0.3600
12,300
-0.02(-5.26%)
Jun 08, 2011
0.3700
0.3800
0.3600
0.3800
28,000
+0.01(+2.70%)
Jun 07, 2011
0.3600
0.3800
0.3500
0.3700
130,100
-0.01(-2.63%)
Jun 06, 2011
0.3850
0.4000
0.3750
0.3800
42,350
-0.02(-3.80%)
Jun 03, 2011
0.3850
0.3950
0.3800
0.3950
21,400
-0.03(-7.06%)
May 24, 2011
0.4150
0.4400
0.3850
0.4250
466,800
+0.01(+2.41%)
May 20, 2011
0.4250
0.4250
0.4100
0.4150
441,200
-0.01(-1.19%)
May 19, 2011
0.3850
0.4400
0.3800
0.4200
286,461
+0.05(+13.51%)
May 18, 2011
0.3900
0.3900
0.3650
0.3700
125,400
-0.02(-5.13%)
May 17, 2011
0.3900
0.4050
0.3850
0.3900
84,500
-0.03(-7.14%)
May 16, 2011
0.3850
0.4250
0.3850
0.4200
56,400
+0.00(+0.00%)
May 13, 2011
0.4100
0.4200
0.3900
0.4200
65,600
+0.01(+2.44%)
May 12, 2011
0.4100
0.4200
0.4100
0.4100
21,400
+0.00(+0.00%)
May 11, 2011
0.4200
0.4200
0.4100
0.4100
47,457
-0.02(-3.53%)
May 10, 2011
0.4200
0.4250
0.4200
0.4250
9,500
+0.00(+0.00%)
May 09, 2011
0.4200
0.4250
0.4050
0.4250
58,100
+0.01(+2.41%)
May 06, 2011
0.4150
0.4150
0.4150
0.4150
38,120
+0.01(+3.75%)
May 05, 2011
0.4300
0.4300
0.4000
0.4000
75,000
-0.03(-6.98%)
May 04, 2011
0.4250
0.4400
0.4100
0.4300
122,300
+0.00(+0.00%)
May 03, 2011
0.4300
0.4350
0.4300
0.4300
57,300
-0.01(-1.15%)
May 02, 2011
0.4450
0.4350
0.4350
0.4350
194,015
-0.01(-1.14%)
Apr 29, 2011
0.4400
0.4500
0.4150
0.4400
214,255
-0.01(-2.22%)
Apr 28, 2011
0.4700
0.4750
0.4450
0.4500
210,212
-0.02(-4.26%)
Apr 27, 2011
0.4600
0.4700
0.4500
0.4700
184,445
-0.01(-2.08%)
Apr 26, 2011
0.4750
0.4800
0.4550
0.4800
25,500
-0.01(-1.03%)
Apr 25, 2011
0.4900
0.4900
0.4600
0.4850
56,500
+0.01(+1.04%)
Apr 21, 2011
0.4600
0.5000
0.4600
0.4800
301,300
+0.01(+3.23%)
Apr 20, 2011
0.4700
0.4750
0.4450
0.4650
92,485
-0.00(-1.06%)
Apr 19, 2011
0.4800
0.4800
0.4650
0.4700
21,500
-0.01(-2.08%)
Apr 18, 2011
0.4800
0.5000
0.4800
0.4800
13,000
+0.01(+1.05%)
Apr 15, 2011
0.5000
0.5000
0.4750
0.4750
137,700
-0.04(-6.86%)
Apr 14, 2011
0.4700
0.5100
0.4700
0.5100
234,300
+0.01(+2.00%)
Apr 13, 2011
0.4700
0.5000
0.4700
0.5000
29,500
+0.02(+3.09%)
Apr 12, 2011
0.4900
0.4900
0.4750
0.4850
80,300
-0.02(-3.00%)
Apr 11, 2011
0.5100
0.5100
0.4900
0.5000
237,070
+0.00(+0.00%)
Apr 08, 2011
0.4900
0.5100
0.4900
0.5000
54,500
+0.01(+2.04%)
Apr 07, 2011
0.4900
0.5100
0.4900
0.4900
70,200
+0.01(+1.03%)
Apr 06, 2011
0.5000
0.5000
0.4800
0.4850
121,572
-0.02(-3.00%)
Apr 05, 2011
0.5000
0.5000
0.4850
0.5000
156,200
+0.00(+0.00%)
Apr 04, 2011
0.4950
0.5100
0.4950
0.5000
103,915
+0.01(+1.01%)
Apr 01, 2011
0.5100
0.5100
0.4950
0.4950
58,400
-0.03(-4.81%)
Mar 31, 2011
0.5200
0.5200
0.5000
0.5200
93,000
+0.02(+4.00%)
Mar 30, 2011
0.5300
0.5000
0.5000
0.5000
63,000
-0.03(-5.66%)
Mar 29, 2011
0.5200
0.5400
0.5100
0.5300
248,800
+0.01(+1.92%)
Mar 28, 2011
0.5500
0.5500
0.5100
0.5200
378,760
-0.03(-5.45%)
Mar 25, 2011
0.5400
0.5500
0.5400
0.5500
89,150
+0.02(+3.77%)
Mar 24, 2011
0.5400
0.5600
0.5300
0.5300
217,010
-0.01(-1.85%)
Mar 23, 2011
0.5300
0.5500
0.5200
0.5400
189,499
+0.02(+3.85%)
Mar 22, 2011
0.5100
0.5400
0.5000
0.5200
618,700
+0.01(+1.96%)
Mar 21, 2011
0.5000
0.5100
0.4950
0.5100
140,550
+0.02(+3.03%)
Mar 18, 2011
0.4800
0.5200
0.4800
0.4950
1,534,900
+0.01(+1.02%)
Mar 17, 2011
0.4800
0.4900
0.4800
0.4900
67,804
-0.01(-1.01%)
Mar 16, 2011
0.5000
0.5000
0.4800
0.4950
251,800
+0.01(+1.02%)
Mar 15, 2011
0.5300
0.5300
0.4500
0.4900
100,322
-0.05(-9.26%)
Mar 14, 2011
0.5400
0.5500
0.5400
0.5400
81,728
-0.01(-1.82%)
Mar 11, 2011
0.5500
0.5500
0.5300
0.5500
258,400
-0.01(-1.79%)
Mar 10, 2011
0.5800
0.6000
0.5600
0.5600
52,500
-0.07(-11.11%)
Mar 09, 2011
0.6000
0.6300
0.5800
0.6300
49,700
+0.01(+1.61%)
Mar 08, 2011
0.6400
0.6400
0.5900
0.6200
91,200
-0.03(-4.62%)
Mar 07, 2011
0.6200
0.6500
0.6100
0.6500
207,200
+0.04(+6.56%)
Mar 04, 2011
0.6200
0.6300
0.5900
0.6100
138,265
+0.02(+3.39%)
Mar 03, 2011
0.6000
0.6100
0.5800
0.5900
72,159
+0.01(+1.72%)
Mar 02, 2011
0.6400
0.6400
0.5800
0.5800
68,650
-0.04(-6.45%)
Mar 01, 2011
0.6700
0.6700
0.6000
0.6200
228,350
+0.00(+0.00%)
Feb 28, 2011
0.6100
0.6500
0.6100
0.6200
132,500
-0.01(-1.59%)
Feb 25, 2011
0.6300
0.6500
0.6000
0.6300
646,000
+0.03(+5.00%)
Feb 24, 2011
0.6300
0.6400
0.6000
0.6000
332,700
-0.03(-4.76%)
Feb 23, 2011
0.6500
0.6700
0.6100
0.6300
136,562
+0.01(+1.61%)
Feb 22, 2011
0.6800
0.6900
0.6200
0.6200
121,175
-0.07(-10.14%)
Feb 18, 2011
0.6700
0.6900
0.6700
0.6900
132,700
+0.01(+1.47%)
Feb 17, 2011
0.7000
0.7100
0.6700
0.6800
379,280
-0.04(-5.56%)
Feb 16, 2011
0.6900
0.7200
0.6900
0.7200
98,500
+0.03(+4.35%)
Feb 15, 2011
0.6800
0.7000
0.6800
0.6900
87,350
-0.01(-1.43%)
Feb 14, 2011
0.7400
0.7500
0.6700
0.7000
105,000
+0.01(+1.45%)
Feb 11, 2011
0.6600
0.6900
0.6600
0.6900
97,000
+0.01(+1.47%)
Feb 10, 2011
0.6900
0.7000
0.6600
0.6800
131,850
-0.04(-5.56%)
Feb 09, 2011
0.7100
0.7300
0.6900
0.7200
137,900
-0.01(-1.37%)
Feb 08, 2011
0.7800
0.7800
0.7000
0.7300
230,800
-0.02(-2.67%)
Feb 07, 2011
0.7800
0.7800
0.7200
0.7500
290,217
+0.01(+1.35%)
Feb 04, 2011
0.7300
0.7600
0.7100
0.7400
196,410
+0.01(+1.37%)
Feb 03, 2011
0.7500
0.7500
0.6900
0.7300
440,800
-0.03(-3.95%)
Feb 02, 2011
0.6200
0.7800
0.6200
0.7600
836,512
+0.13(+20.63%)
Feb 01, 2011
0.6200
0.6300
0.6000
0.6300
123,600
+0.01(+1.61%)
Jan 31, 2011
0.6200
0.6300
0.6000
0.6200
92,700
+0.01(+1.64%)
Jan 28, 2011
0.5800
0.6100
0.5800
0.6100
56,100
+0.02(+3.39%)
Jan 27, 2011
0.5900
0.5900
0.5700
0.5900
85,900
-0.01(-1.67%)
Jan 26, 2011
0.5900
0.6000
0.5700
0.6000
58,200
+0.00(+0.00%)
Jan 25, 2011
0.6000
0.6200
0.5800
0.6000
127,050
-0.01(-1.64%)
Jan 24, 2011
0.6200
0.6200
0.6000
0.6100
79,400
+0.01(+1.67%)
Jan 21, 2011
0.6200
0.6200
0.5800
0.6000
250,260
-0.01(-1.64%)
Jan 20, 2011
0.6100
0.6200
0.5800
0.6100
99,334
+0.00(+0.00%)
Jan 19, 2011
0.6700
0.6700
0.6000
0.6100
285,800
-0.06(-8.96%)
Jan 18, 2011
0.5800
0.7000
0.5500
0.6700
542,850
+0.11(+19.64%)
Jan 17, 2011
0.5200
0.5900
0.5100
0.5600
528,720
+0.05(+9.80%)
Jan 14, 2011
0.5000
0.5200
0.4900
0.5100
163,275
-0.01(-1.92%)
Jan 13, 2011
0.5100
0.5300
0.5000
0.5200
648,300
+0.00(+0.00%)
Jan 12, 2011
0.5100
0.5500
0.4900
0.5200
6,458,150
+0.06(+13.04%)
Jan 11, 2011
0.4500
0.4600
0.4500
0.4600
55,000
+0.02(+4.55%)
Jan 10, 2011
0.4500
0.4600
0.4400
0.4400
32,850
-0.01(-2.22%)
Jan 07, 2011
0.4750
0.4800
0.4400
0.4500
173,800
-0.03(-7.22%)
Jan 06, 2011
0.4700
0.4850
0.4600
0.4850
62,000
+0.02(+3.19%)
Jan 05, 2011
0.5100
0.5100
0.4700
0.4700
56,344
+0.00(+0.00%)
Jan 04, 2011
0.4950
0.5200
0.4700
0.4700
144,250
-0.03(-6.00%)
Dec 31, 2010
0.5000
0.5100
0.4800
0.5000
45,900
+0.01(+2.04%)
Dec 30, 2010
0.5000
0.5100
0.4650
0.4900
61,619
-0.02(-3.92%)
Dec 29, 2010
0.5000
0.5300
0.4800
0.5100
82,560
+0.01(+2.00%)
Dec 24, 2010
0.5000
0.5000
0.4800
0.5000
22,500
-0.01(-1.96%)
Dec 23, 2010
0.5300
0.5300
0.4800
0.5100
120,770
-0.01(-1.92%)
Dec 22, 2010
0.5100
0.5200
0.4750
0.5200
882,775
-0.01(-1.89%)
Dec 21, 2010
0.5000
0.5400
0.5000
0.5300
140,300
+0.04(+7.07%)
Dec 20, 2010
0.4900
0.5000
0.4900
0.4950
49,500
+0.01(+2.06%)
Dec 17, 2010
0.4750
0.5000
0.4700
0.4850
50,000
-0.01(-2.02%)
Dec 16, 2010
0.4800
0.4950
0.4650
0.4950
23,600
-0.01(-1.00%)
Dec 15, 2010
0.4800
0.5000
0.4650
0.5000
60,500
+0.02(+4.17%)
Dec 14, 2010
0.4850
0.4850
0.4800
0.4800
34,525
-0.01(-1.03%)
Dec 13, 2010
0.5000
0.5100
0.4650
0.4850
266,000
-0.02(-3.00%)
Dec 10, 2010
0.4800
0.5000
0.4600
0.5000
66,500
+0.01(+2.04%)
Dec 09, 2010
0.4800
0.4900
0.4700
0.4900
105,200
+0.01(+2.08%)
Dec 08, 2010
0.4800
0.5000
0.4750
0.4800
56,135
+0.00(+0.00%)
Dec 07, 2010
0.5000
0.5200
0.4800
0.4800
63,965
-0.02(-4.00%)
Dec 06, 2010
0.4800
0.5100
0.4800
0.5000
92,000
+0.02(+4.17%)
Dec 03, 2010
0.5200
0.5200
0.4800
0.4800
199,672
-0.06(-11.11%)
Dec 02, 2010
0.5200
0.5400
0.5000
0.5400
174,700
+0.03(+5.88%)
Dec 01, 2010
0.5200
0.5300
0.5100
0.5100
72,000
-0.03(-5.56%)
Nov 30, 2010
0.5100
0.5400
0.5100
0.5400
31,700
-0.01(-1.82%)
Nov 29, 2010
0.4900
0.5500
0.4900
0.5500
57,500
+0.04(+7.84%)
Nov 26, 2010
0.5300
0.5400
0.5100
0.5100
56,900
-0.03(-5.56%)
Nov 25, 2010
0.5200
0.5500
0.5200
0.5400
85,500
+0.01(+1.89%)
Nov 24, 2010
0.5400
0.5500
0.5100
0.5300
172,500
-0.04(-7.02%)
Nov 23, 2010
0.5500
0.5700
0.5400
0.5700
66,625
+0.00(+0.00%)
Nov 22, 2010
0.5500
0.5700
0.5400
0.5700
97,500
+0.01(+1.79%)
Nov 19, 2010
0.5200
0.5800
0.5200
0.5600
102,400
+0.02(+3.70%)
Nov 18, 2010
0.5500
0.5500
0.5300
0.5400
46,800
+0.01(+1.89%)
Nov 17, 2010
0.5700
0.5700
0.5300
0.5300
104,000
-0.05(-8.62%)
Nov 16, 2010
0.5600
0.5800
0.5300
0.5800
80,700
+0.00(+0.00%)
Nov 15, 2010
0.5300
0.6000
0.5300
0.5800
300,475
+0.05(+9.43%)
Nov 12, 2010
0.4950
0.5400
0.4900
0.5300
111,700
+0.00(+0.00%)
Nov 11, 2010
0.4850
0.5300
0.4850
0.5300
61,000
+0.05(+9.28%)
Nov 10, 2010
0.5000
0.5400
0.4850
0.4850
121,510
-0.02(-3.00%)
Nov 09, 2010
0.5000
0.5400
0.5000
0.5000
72,230
-0.01(-1.96%)
Nov 08, 2010
0.4750
0.5100
0.4750
0.5100
153,400
+0.04(+8.51%)
Nov 05, 2010
0.4650
0.4900
0.4650
0.4700
72,822
-0.02(-4.08%)
Nov 04, 2010
0.4750
0.4900
0.4700
0.4900
55,450
+0.01(+2.08%)
Nov 03, 2010
0.4750
0.5100
0.4750
0.4800
197,300
-0.01(-1.03%)
Nov 02, 2010
0.4900
0.4900
0.4700
0.4850
109,250
-0.01(-1.02%)
Nov 01, 2010
0.4500
0.4950
0.4400
0.4900
116,771
+0.02(+3.16%)
Oct 29, 2010
0.4650
0.4850
0.4500
0.4750
82,500
-0.01(-1.04%)
Oct 28, 2010
0.4800
0.4800
0.4400
0.4800
149,500
-0.02(-4.00%)
Oct 27, 2010
0.4550
0.5200
0.4500
0.5000
300,700
+0.05(+11.11%)
Oct 25, 2010
0.4400
0.4500
0.4300
0.4500
74,500
+0.02(+4.65%)
Oct 22, 2010
0.4250
0.4400
0.4100
0.4300
86,650
-0.01(-2.27%)
Oct 21, 2010
0.3950
0.4400
0.3900
0.4400
165,000
+0.04(+10.00%)
Oct 20, 2010
0.3950
0.4250
0.3900
0.4000
59,000
-0.01(-1.23%)
Oct 19, 2010
0.4100
0.4100
0.3850
0.4050
44,100
-0.01(-3.57%)
Oct 18, 2010
0.4150
0.4250
0.3950
0.4200
18,500
+0.01(+2.44%)
Oct 15, 2010
0.4050
0.4100
0.4000
0.4100
52,750
+0.00(+0.00%)
Oct 14, 2010
0.4300
0.4300
0.4050
0.4100
65,300
-0.02(-4.65%)
Oct 13, 2010
0.4300
0.4400
0.4300
0.4300
36,000
-0.01(-1.15%)
Oct 12, 2010
0.4300
0.4500
0.4200
0.4350
50,800
-0.02(-3.33%)
Oct 08, 2010
0.4300
0.4700
0.4200
0.4500
76,950
+0.02(+4.65%)
Oct 07, 2010
0.4200
0.4400
0.4150
0.4300
80,600
+0.00(+0.00%)
Oct 06, 2010
0.4450
0.4550
0.4300
0.4300
150,065
-0.01(-1.15%)
Oct 05, 2010
0.4150
0.4400
0.4150
0.4350
107,500
+0.03(+6.10%)
Oct 04, 2010
0.4200
0.4200
0.4100
0.4100
24,000
-0.02(-4.65%)
Oct 01, 2010
0.4100
0.4300
0.4050
0.4300
30,700
+0.02(+3.61%)
Sep 30, 2010
0.4300
0.4450
0.4150
0.4150
62,000
-0.01(-2.35%)
Sep 29, 2010
0.4100
0.4400
0.4100
0.4250
178,174
+0.01(+1.19%)
Sep 28, 2010
0.4250
0.4250
0.4050
0.4200
46,400
+0.01(+2.44%)
Sep 27, 2010
0.4200
0.4350
0.4100
0.4100
111,000
-0.04(-8.89%)
Sep 24, 2010
0.4300
0.4500
0.4150
0.4500
90,471
+0.03(+7.14%)
Sep 23, 2010
0.4400
0.4400
0.4150
0.4200
90,000
-0.02(-4.55%)
Sep 22, 2010
0.4400
0.4400
0.4250
0.4400
90,000
+0.01(+2.33%)
Sep 21, 2010
0.4700
0.4700
0.4300
0.4300
155,560
-0.04(-8.51%)
Sep 20, 2010
0.4500
0.4950
0.4300
0.4700
314,473
+0.03(+8.05%)
Sep 17, 2010
0.4500
0.4550
0.4350
0.4350
137,000
-0.02(-3.33%)
Sep 15, 2010
0.4400
0.4500
0.4300
0.4500
56,475
+0.01(+2.27%)
Sep 14, 2010
0.4300
0.4400
0.4300
0.4400
38,500
+0.01(+2.33%)
Sep 13, 2010
0.4500
0.4500
0.4250
0.4300
30,300
-0.03(-5.49%)
Sep 10, 2010
0.4550
0.4650
0.4300
0.4550
65,400
+0.01(+1.11%)
Sep 09, 2010
0.4700
0.4750
0.4500
0.4500
30,600
-0.01(-1.10%)
Sep 08, 2010
0.4500
0.4800
0.4400
0.4550
104,000
-0.01(-3.19%)
Sep 07, 2010
0.4650
0.4950
0.4650
0.4700
46,231
-0.02(-3.09%)
Sep 03, 2010
0.4800
0.4850
0.4800
0.4850
20,500
+0.00(+0.00%)
Sep 02, 2010
0.4750
0.4950
0.4750
0.4850
47,500
-0.01(-2.02%)
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.