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
Novaccess Global Inc
(OP:
XSNX
)
0.0140
+0.0022 (+18.64%)
Streaming Delayed Price
Updated: 12:53 PM EDT, May 21, 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, 2016
0.0021
0.0031
0.0021
0.0031
220,250
+0.00(+0.00%)
Jun 29, 2016
0.0030
0.0031
0.0024
0.0031
702,161
+0.00(+10.71%)
Jun 28, 2016
0.0032
0.0032
0.0025
0.0028
1,717,100
-0.00(-9.68%)
Jun 27, 2016
0.0031
0.0031
0.0031
0.0031
90,000
+0.00(+14.81%)
Jun 24, 2016
0.0028
0.0030
0.0026
0.0027
1,418,300
-0.00(-3.57%)
Jun 23, 2016
0.0028
0.0028
0.0028
0.0028
115,000
-0.00(-3.45%)
Jun 22, 2016
0.0029
0.0032
0.0028
0.0029
585,953
+0.00(+0.00%)
Jun 21, 2016
0.0032
0.0032
0.0029
0.0029
740,100
-0.00(-9.38%)
Jun 20, 2016
0.0032
0.0032
0.0029
0.0032
534,766
+0.00(+0.00%)
Jun 17, 2016
0.0029
0.0032
0.0029
0.0032
1,750,000
+0.00(+3.23%)
Jun 16, 2016
0.0031
0.0031
0.0031
0.0031
237,167
+0.00(+6.90%)
Jun 15, 2016
0.0027
0.0029
0.0027
0.0029
505,384
-0.00(-9.38%)
Jun 14, 2016
0.0030
0.0032
0.0030
0.0032
258,733
+0.00(+10.34%)
Jun 13, 2016
0.0028
0.0034
0.0028
0.0029
155,900
-0.00(-14.71%)
Jun 10, 2016
0.0036
0.0036
0.0027
0.0034
134,112
-0.00(-5.56%)
Jun 09, 2016
0.0030
0.0036
0.0030
0.0036
53,200
+0.00(+0.00%)
Jun 08, 2016
0.0035
0.0036
0.0030
0.0036
576,225
+0.00(+7.46%)
Jun 07, 2016
0.0031
0.0034
0.0031
0.0034
90,440
+0.00(+4.69%)
Jun 06, 2016
0.0032
0.0032
0.0027
0.0032
731,745
+0.00(+0.00%)
Jun 03, 2016
0.0032
0.0032
0.0025
0.0032
772,400
+0.00(+0.00%)
Jun 02, 2016
0.0032
0.0032
0.0028
0.0032
319,744
+0.00(+0.00%)
Jun 01, 2016
0.0030
0.0032
0.0028
0.0032
321,250
+0.00(+6.67%)
May 31, 2016
0.0028
0.0030
0.0028
0.0030
1,350,500
-0.00(-3.23%)
May 27, 2016
0.0031
0.0031
0.0031
0
+0.00(+0.00%)
May 26, 2016
0.0030
0.0031
0.0030
0.0031
371,669
+0.00(+0.00%)
May 25, 2016
0.0027
0.0032
0.0027
0.0031
1,223,044
+0.00(+3.33%)
May 24, 2016
0.0033
0.0035
0.0030
0.0030
4,546,427
-0.00(-9.09%)
May 23, 2016
0.0036
0.0037
0.0033
0.0033
4,766,465
-0.00(-5.71%)
May 20, 2016
0.0034
0.0035
0.0031
0.0035
2,365,621
+0.00(+2.94%)
May 19, 2016
0.0032
0.0038
0.0028
0.0034
971,744
-0.00(-2.86%)
May 18, 2016
0.0032
0.0038
0.0031
0.0035
1,769,580
+0.00(+0.00%)
May 17, 2016
0.0034
0.0037
0.0031
0.0035
1,248,057
-0.00(-2.78%)
May 16, 2016
0.0036
0.0036
0.0034
0.0036
1,974,069
+0.00(+0.00%)
May 13, 2016
0.0035
0.0036
0.0034
0.0036
257,825
+0.00(+0.00%)
May 12, 2016
0.0040
0.0040
0.0036
0.0036
1,913,333
-0.00(-2.70%)
May 11, 2016
0.0040
0.0041
0.0037
0.0037
727,034
-0.00(-7.50%)
May 10, 2016
0.0039
0.0042
0.0037
0.0040
965,377
+0.00(+2.56%)
May 09, 2016
0.0040
0.0043
0.0036
0.0039
6,028,831
-0.00(-9.30%)
May 06, 2016
0.0044
0.0044
0.0040
0.0043
4,725,800
+0.00(+0.70%)
May 05, 2016
0.0039
0.0044
0.0039
0.0043
3,135,250
-0.00(-2.95%)
May 04, 2016
0.0041
0.0045
0.0040
0.0044
8,575,608
+0.00(+7.32%)
May 03, 2016
0.0041
0.0045
0.0041
0.0041
130,250
-0.00(-6.82%)
May 02, 2016
0.0048
0.0048
0.0041
0.0044
1,454,237
-0.00(-2.22%)
Apr 29, 2016
0.0048
0.0048
0.0041
0.0045
186,447
-0.00(-2.17%)
Apr 28, 2016
0.0050
0.0050
0.0040
0.0046
1,306,426
-0.00(-4.17%)
Apr 27, 2016
0.0046
0.0050
0.0035
0.0048
1,301,211
+0.00(+6.67%)
Apr 26, 2016
0.0039
0.0045
0.0038
0.0045
250,400
+0.00(+5.63%)
Apr 25, 2016
0.0042
0.0043
0.0042
0.0043
70,000
+0.00(+1.43%)
Apr 22, 2016
0.0038
0.0042
0.0038
0.0042
224,175
+0.00(+10.53%)
Apr 21, 2016
0.0040
0.0040
0.0038
0.0038
516,670
-0.00(-15.56%)
Apr 20, 2016
0.0045
0.0045
0.0040
0.0045
393,892
+0.00(+0.00%)
Apr 19, 2016
0.0045
0.0046
0.0045
0.0045
23,265
-0.00(-4.26%)
Apr 18, 2016
0.0043
0.0048
0.0039
0.0047
313,399
+0.00(+4.44%)
Apr 15, 2016
0.0039
0.0048
0.0039
0.0045
209,512
+0.00(+12.50%)
Apr 14, 2016
0.0040
0.0040
0.0040
0.0040
100,125
+0.00(+0.00%)
Apr 13, 2016
0.0042
0.0042
0.0039
0.0040
592,992
+0.00(+2.56%)
Apr 12, 2016
0.0038
0.0040
0.0038
0.0039
111,645
-0.00(-2.50%)
Apr 11, 2016
0.0038
0.0040
0.0038
0.0040
75,200
+0.00(+0.00%)
Apr 08, 2016
0.0039
0.0040
0.0038
0.0040
464,082
+0.00(+2.56%)
Apr 07, 2016
0.0037
0.0040
0.0036
0.0039
369,325
-0.00(-7.14%)
Apr 06, 2016
0.0044
0.0046
0.0037
0.0042
1,205,283
-0.00(-14.29%)
Apr 05, 2016
0.0044
0.0049
0.0043
0.0049
702,406
+0.00(+11.36%)
Apr 04, 2016
0.0039
0.0044
0.0039
0.0044
435,356
+0.00(+0.00%)
Apr 01, 2016
0.0040
0.0044
0.0036
0.0044
371,200
+0.00(+0.00%)
Mar 31, 2016
0.0038
0.0044
0.0038
0.0044
500,847
+0.00(+10.00%)
Mar 30, 2016
0.0035
0.0044
0.0035
0.0040
539,613
-0.00(-11.11%)
Mar 29, 2016
0.0045
0.0045
0.0040
0.0045
1,616,058
+0.00(+12.50%)
Mar 28, 2016
0.0047
0.0047
0.0040
0.0040
292,000
-0.00(-4.76%)
Mar 24, 2016
0.0042
0.0042
0.0042
0
-0.00(-6.67%)
Mar 23, 2016
0.0038
0.0045
0.0036
0.0045
3,118,097
+0.00(+25.00%)
Mar 22, 2016
0.0043
0.0050
0.0036
0.0036
3,711,513
-0.00(-18.18%)
Mar 21, 2016
0.0046
0.0046
0.0038
0.0044
2,002,037
-0.00(-2.22%)
Mar 18, 2016
0.0057
0.0057
0.0040
0.0045
890,217
+0.00(+0.00%)
Mar 17, 2016
0.0046
0.0046
0.0040
0.0045
2,645,860
+0.00(+0.00%)
Mar 16, 2016
0.0040
0.0045
0.0040
0.0045
517,000
+0.00(+4.65%)
Mar 15, 2016
0.0040
0.0044
0.0036
0.0043
304,520
-0.00(-6.52%)
Mar 14, 2016
0.0046
0.0048
0.0036
0.0046
812,227
+0.00(+2.22%)
Mar 11, 2016
0.0048
0.0049
0.0041
0.0045
215,577
-0.00(-4.26%)
Mar 10, 2016
0.0041
0.0047
0.0040
0.0047
1,271,711
+0.00(+4.44%)
Mar 09, 2016
0.0045
0.0045
0.0040
0.0045
92,360
+0.00(+0.00%)
Mar 08, 2016
0.0045
0.0045
0.0044
0.0045
59,221
+0.00(+1.12%)
Mar 07, 2016
0.0041
0.0048
0.0040
0.0044
1,014,049
-0.00(-7.29%)
Mar 04, 2016
0.0047
0.0048
0.0041
0.0048
1,139,374
+0.00(+2.13%)
Mar 03, 2016
0.0053
0.0056
0.0040
0.0047
3,967,147
+0.00(+9.30%)
Mar 02, 2016
0.0051
0.0052
0.0043
0.0043
1,577,667
-0.00(-15.69%)
Mar 01, 2016
0.0050
0.0054
0.0050
0.0051
220,556
+0.00(+2.00%)
Feb 29, 2016
0.0056
0.0056
0.0049
0.0050
174,350
-0.00(-10.71%)
Feb 26, 2016
0.0049
0.0056
0.0049
0.0056
394,400
+0.00(+12.00%)
Feb 25, 2016
0.0055
0.0055
0.0049
0.0050
483,100
-0.00(-9.09%)
Feb 24, 2016
0.0055
0.0055
0.0050
0.0055
209,700
+0.00(+0.00%)
Feb 23, 2016
0.0055
0.0055
0.0049
0.0055
366,265
+0.00(+0.00%)
Feb 22, 2016
0.0051
0.0055
0.0049
0.0055
3,502,392
+0.00(+5.77%)
Feb 19, 2016
0.0055
0.0055
0.0051
0.0052
721,390
+0.00(+1.96%)
Feb 18, 2016
0.0060
0.0060
0.0051
0.0051
1,255,498
-0.00(-15.00%)
Feb 17, 2016
0.0050
0.0063
0.0050
0.0060
295,100
+0.00(+3.45%)
Feb 16, 2016
0.0059
0.0059
0.0055
0.0058
172,071
-0.00(-1.69%)
Feb 12, 2016
0.0059
0.0059
0.0059
0
-0.00(-1.67%)
Feb 11, 2016
0.0060
0.0060
0.0051
0.0060
300,000
+0.00(+0.00%)
Feb 10, 2016
0.0060
0.0060
0.0054
0.0060
81,000
+0.00(+11.11%)
Feb 09, 2016
0.0054
0.0054
0.0049
0.0054
750,339
+0.00(+1.89%)
Feb 08, 2016
0.0065
0.0065
0.0041
0.0053
1,879,204
-0.00(-18.46%)
Feb 05, 2016
0.0069
0.0069
0.0061
0.0065
867,075
-0.00(-5.80%)
Feb 04, 2016
0.0060
0.0069
0.0057
0.0069
313,370
+0.00(+15.00%)
Feb 03, 2016
0.0065
0.0065
0.0055
0.0060
562,898
-0.00(-13.04%)
Feb 02, 2016
0.0062
0.0069
0.0060
0.0069
593,389
-0.00(-1.43%)
Feb 01, 2016
0.0066
0.0075
0.0056
0.0070
1,078,477
+0.00(+0.00%)
Jan 29, 2016
0.0063
0.0070
0.0059
0.0070
202,516
+0.00(+11.11%)
Jan 28, 2016
0.0063
0.0068
0.0058
0.0063
954,913
+0.00(+0.00%)
Jan 27, 2016
0.0055
0.0070
0.0055
0.0063
1,134,137
+0.00(+1.61%)
Jan 26, 2016
0.0061
0.0062
0.0051
0.0062
538,984
+0.00(+0.00%)
Jan 25, 2016
0.0053
0.0062
0.0050
0.0062
1,958,582
+0.00(+10.71%)
Jan 22, 2016
0.0055
0.0058
0.0053
0.0056
542,592
+0.00(+0.00%)
Jan 21, 2016
0.0050
0.0057
0.0049
0.0056
630,470
+0.00(+9.80%)
Jan 20, 2016
0.0055
0.0055
0.0048
0.0051
732,173
-0.00(-5.56%)
Jan 19, 2016
0.0056
0.0056
0.0048
0.0054
1,412,051
-0.00(-3.57%)
Jan 15, 2016
0.0056
0.0056
0.0056
0
+0.00(+1.82%)
Jan 14, 2016
0.0050
0.0055
0.0050
0.0055
1,047,426
+0.00(+5.77%)
Jan 13, 2016
0.0050
0.0055
0.0050
0.0052
621,000
-0.00(-1.89%)
Jan 12, 2016
0.0052
0.0055
0.0047
0.0053
4,073,561
+0.00(+12.77%)
Jan 11, 2016
0.0053
0.0053
0.0045
0.0047
807,657
-0.00(-9.62%)
Jan 08, 2016
0.0050
0.0052
0.0050
0.0052
559,699
+0.00(+0.00%)
Jan 07, 2016
0.0052
0.0055
0.0046
0.0052
1,530,237
-0.00(-5.45%)
Jan 06, 2016
0.0049
0.0055
0.0049
0.0055
744,000
+0.00(+3.77%)
Jan 05, 2016
0.0049
0.0054
0.0049
0.0053
618,790
+0.00(+6.00%)
Jan 04, 2016
0.0057
0.0060
0.0050
0.0050
1,049,648
-0.00(-16.67%)
Dec 31, 2015
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Dec 30, 2015
0.0049
0.0060
0.0049
0.0060
563,210
+0.00(+0.00%)
Dec 29, 2015
0.0052
0.0060
0.0048
0.0060
2,306,575
+0.00(+1.69%)
Dec 28, 2015
0.0050
0.0060
0.0050
0.0059
526,230
-0.00(-3.28%)
Dec 24, 2015
0.0061
0.0061
0.0061
0
+0.00(+0.00%)
Dec 23, 2015
0.0050
0.0061
0.0050
0.0061
2,341,680
+0.00(+10.91%)
Dec 22, 2015
0.0057
0.0062
0.0050
0.0055
2,394,045
-0.00(-14.06%)
Dec 21, 2015
0.0075
0.0075
0.0056
0.0064
501,500
-0.00(-14.67%)
Dec 18, 2015
0.0064
0.0075
0.0051
0.0075
2,176,867
+0.00(+17.19%)
Dec 17, 2015
0.0060
0.0065
0.0057
0.0064
613,734
+0.00(+1.59%)
Dec 16, 2015
0.0064
0.0064
0.0060
0.0063
769,051
-0.00(-1.56%)
Dec 15, 2015
0.0062
0.0064
0.0060
0.0064
394,810
+0.00(+0.00%)
Dec 14, 2015
0.0068
0.0068
0.0061
0.0064
126,056
-0.00(-5.88%)
Dec 11, 2015
0.0069
0.0069
0.0061
0.0068
591,670
+0.00(+4.62%)
Dec 10, 2015
0.0070
0.0072
0.0064
0.0065
479,889
+0.00(+1.56%)
Dec 09, 2015
0.0064
0.0065
0.0064
0.0064
84,536
-0.00(-1.54%)
Dec 08, 2015
0.0064
0.0065
0.0064
0.0065
40,035
+0.00(+1.47%)
Dec 07, 2015
0.0065
0.0066
0.0064
0.0064
475,100
+0.00(+0.09%)
Dec 04, 2015
0.0065
0.0070
0.0064
0.0064
149,442
-0.00(-1.54%)
Dec 03, 2015
0.0063
0.0065
0.0063
0.0065
522,800
-0.00(-5.80%)
Dec 02, 2015
0.0068
0.0070
0.0063
0.0069
52,630
+0.00(+0.00%)
Dec 01, 2015
0.0062
0.0069
0.0060
0.0069
212,604
+0.00(+0.00%)
Nov 30, 2015
0.0060
0.0070
0.0060
0.0069
88,278
-0.00(-1.43%)
Nov 27, 2015
0.0065
0.0070
0.0060
0.0070
211,934
+0.00(+1.45%)
Nov 25, 2015
0.0069
0.0069
0.0069
0
+0.00(+2.99%)
Nov 24, 2015
0.0062
0.0067
0.0060
0.0067
669,169
+0.00(+1.52%)
Nov 23, 2015
0.0066
493,400
-0.00(-10.81%)
Nov 20, 2015
0.0074
0.0074
0.0066
0.0074
141,905
+0.00(+10.45%)
Nov 19, 2015
0.0074
0.0074
0.0066
0.0067
173,555
-0.00(-9.46%)
Nov 18, 2015
0.0066
0.0074
0.0066
0.0074
140,790
+0.00(+2.78%)
Nov 17, 2015
0.0070
0.0072
0.0068
0.0072
1,239,713
+0.00(+5.88%)
Nov 16, 2015
0.0068
0.0068
0.0064
0.0068
60,575
+0.00(+0.00%)
Nov 13, 2015
0.0063
0.0070
0.0063
0.0068
217,873
+0.00(+7.94%)
Nov 12, 2015
0.0070
0.0070
0.0063
0.0063
23,050
+0.00(+0.00%)
Nov 11, 2015
0.0066
0.0069
0.0062
0.0063
217,825
-0.00(-4.55%)
Nov 10, 2015
0.0062
0.0070
0.0062
0.0066
202,300
-0.00(-5.71%)
Nov 09, 2015
0.0066
0.0072
0.0066
0.0070
237,797
-0.00(-2.78%)
Nov 06, 2015
0.0072
0.0072
0.0065
0.0072
130,350
+0.00(+0.00%)
Nov 05, 2015
0.0066
0.0072
0.0066
0.0072
398,200
+0.00(+2.86%)
Nov 04, 2015
0.0068
0.0073
0.0063
0.0070
318,705
-0.00(-6.67%)
Nov 03, 2015
0.0062
0.0075
0.0062
0.0075
170,380
+0.00(+4.17%)
Nov 02, 2015
0.0067
0.0075
0.0066
0.0072
165,840
-0.00(-2.70%)
Oct 30, 2015
0.0067
0.0074
0.0066
0.0074
60,000
-0.00(-1.33%)
Oct 29, 2015
0.0066
0.0075
0.0062
0.0075
478,342
+0.00(+8.70%)
Oct 28, 2015
0.0069
0.0073
0.0069
0.0069
62,700
-0.00(-10.39%)
Oct 27, 2015
0.0067
0.0080
0.0067
0.0077
96,276
+0.00(+0.00%)
Oct 26, 2015
0.0080
0.0080
0.0067
0.0077
92,520
-0.00(-3.75%)
Oct 23, 2015
0.0075
0.0080
0.0067
0.0080
251,327
+0.00(+6.67%)
Oct 22, 2015
0.0070
0.0075
0.0065
0.0075
731,095
+0.00(+8.70%)
Oct 21, 2015
0.0061
0.0069
0.0060
0.0069
245,105
+0.00(+11.29%)
Oct 20, 2015
0.0070
0.0070
0.0050
0.0062
1,337,126
-0.00(-10.14%)
Oct 19, 2015
0.0064
0.0079
0.0063
0.0069
609,614
-0.00(-8.00%)
Oct 16, 2015
0.0075
0.0079
0.0070
0.0075
306,666
+0.00(+0.00%)
Oct 15, 2015
0.0070
0.0075
0.0070
0.0075
118,700
+0.00(+0.00%)
Oct 14, 2015
0.0075
0.0075
0.0050
0.0075
3,165,382
+0.00(+1.35%)
Oct 13, 2015
0.0066
0.0074
0.0066
0.0074
65,000
+0.00(+0.00%)
Oct 12, 2015
0.0064
0.0074
0.0064
0.0074
563,462
+0.00(+2.78%)
Oct 09, 2015
0.0074
0.0074
0.0060
0.0072
337,580
-0.00(-2.70%)
Oct 08, 2015
0.0073
0.0074
0.0065
0.0074
468,000
+0.00(+0.00%)
Oct 07, 2015
0.0066
0.0074
0.0060
0.0074
934,060
-0.00(-7.50%)
Oct 06, 2015
0.0061
0.0080
0.0050
0.0080
2,583,984
+0.00(+0.00%)
Oct 05, 2015
0.0069
0.0081
0.0055
0.0080
1,258,700
+0.00(+15.94%)
Oct 02, 2015
0.0073
0.0079
0.0060
0.0069
1,064,280
-0.00(-5.48%)
Oct 01, 2015
0.0082
0.0085
0.0066
0.0073
819,118
-0.00(-10.98%)
Sep 30, 2015
0.0081
0.0082
0.0066
0.0082
280,542
+0.00(+1.23%)
Sep 29, 2015
0.0073
0.0081
0.0073
0.0081
151,210
+0.00(+15.71%)
Sep 28, 2015
0.0070
0.0078
0.0065
0.0070
912,000
-0.00(-14.63%)
Sep 25, 2015
0.0079
0.0085
0.0070
0.0082
783,700
+0.00(+3.80%)
Sep 24, 2015
0.0070
0.0079
0.0069
0.0079
860,150
-0.00(-1.25%)
Sep 23, 2015
0.0080
0.0080
0.0070
0.0080
1,036,969
-0.00(-8.05%)
Sep 22, 2015
0.0079
0.0087
0.0072
0.0087
285,250
+0.00(+8.75%)
Sep 21, 2015
0.0083
0.0083
0.0075
0.0080
121,250
-0.00(-3.61%)
Sep 18, 2015
0.0085
0.0085
0.0070
0.0083
1,985,927
-0.00(-7.78%)
Sep 17, 2015
0.0082
0.0090
0.0082
0.0090
134,577
+0.00(+0.00%)
Sep 16, 2015
0.0079
0.0090
0.0079
0.0090
126,606
+0.00(+0.00%)
Sep 15, 2015
0.0085
0.0090
0.0069
0.0090
407,865
+0.00(+0.00%)
Sep 14, 2015
0.0080
0.0090
0.0080
0.0090
186,907
+0.00(+11.11%)
Sep 11, 2015
0.0090
0.0090
0.0080
0.0081
113,352
-0.00(-10.00%)
Sep 10, 2015
0.0069
0.0090
0.0069
0.0090
138,913
+0.00(+0.00%)
Sep 09, 2015
0.0080
0.0090
0.0080
0.0090
501,000
+0.00(+0.00%)
Sep 08, 2015
0.0080
0.0090
0.0080
0.0090
183,000
+0.00(+0.00%)
Sep 04, 2015
0.0090
0.0090
0.0090
0
+0.00(+0.00%)
Sep 03, 2015
0.0090
0.0090
0.0080
0.0090
507,650
+0.00(+0.00%)
Sep 02, 2015
0.0095
0.0095
0.0078
0.0090
82,000
+0.00(+0.00%)
Sep 01, 2015
0.0079
0.0099
0.0079
0.0090
445,717
+0.00(+8.43%)
Aug 31, 2015
0.0080
0.0085
0.0061
0.0083
1,771,600
-0.00(-2.35%)
Aug 28, 2015
0.0085
0.0088
0.0080
0.0085
388,023
-0.00(-4.49%)
Aug 27, 2015
0.0098
0.0098
0.0080
0.0089
1,471,277
-0.00(-9.18%)
Aug 26, 2015
0.0093
0.0098
0.0084
0.0098
751,918
+0.00(+4.26%)
Aug 25, 2015
0.0085
0.0098
0.0085
0.0094
574,003
-0.00(-1.05%)
Aug 24, 2015
0.0100
0.0100
0.0100
0.0095
541,680
-0.00(-5.00%)
Aug 21, 2015
0.0104
0.0105
0.0090
0.0100
1,025,615
-0.00(-4.76%)
Aug 20, 2015
0.0092
0.0105
0.0090
0.0105
81,300
+0.00(+6.06%)
Aug 19, 2015
0.0099
0.0099
0.0089
0.0099
368,575
-0.00(-1.00%)
Aug 18, 2015
0.0107
0.0107
0.0087
0.0100
605,800
-0.00(-6.54%)
Aug 17, 2015
0.0100
0.0107
0.0097
0.0107
347,727
+0.00(+7.00%)
Aug 14, 2015
0.0100
0.0100
0.0093
0.0100
295,000
+0.00(+0.00%)
Aug 13, 2015
0.0091
0.0100
0.0091
0.0100
542,952
+0.00(+0.00%)
Aug 12, 2015
0.0096
0.0103
0.0090
0.0100
158,791
+0.00(+4.17%)
Aug 11, 2015
0.0090
0.0098
0.0090
0.0096
219,597
-0.00(-2.04%)
Aug 10, 2015
0.0100
0.0100
0.0088
0.0098
480,283
-0.00(-2.00%)
Aug 07, 2015
0.0088
0.0100
0.0088
0.0100
191,000
+0.00(+1.01%)
Aug 06, 2015
0.0087
0.0099
0.0086
0.0099
153,621
-0.00(-1.00%)
Aug 05, 2015
0.0100
0.0100
0.0086
0.0100
863,249
+0.00(+0.00%)
Aug 04, 2015
0.0076
0.0100
0.0076
0.0100
217,840
+0.00(+5.26%)
Aug 03, 2015
0.0105
0.0107
0.0095
0.0095
900,729
-0.00(-9.52%)
Jul 31, 2015
0.0100
0.0105
0.0099
0.0105
313,718
+0.00(+2.94%)
Jul 30, 2015
0.0092
0.0102
0.0092
0.0102
76,700
-0.00(-1.92%)
Jul 29, 2015
0.0088
0.0104
0.0088
0.0104
500,872
+0.00(+9.47%)
Jul 28, 2015
0.0090
0.0097
0.0088
0.0095
396,904
-0.00(-2.06%)
Jul 27, 2015
0.0090
0.0101
0.0088
0.0097
171,695
-0.00(-8.49%)
Jul 24, 2015
0.0105
0.0108
0.0088
0.0106
850,700
+0.00(+0.95%)
Jul 23, 2015
0.0100
0.0110
0.0100
0.0105
307,860
+0.00(+0.00%)
Jul 22, 2015
0.0104
0.0105
0.0100
0.0105
874,304
+0.00(+0.00%)
Jul 21, 2015
0.0105
0.0109
0.0091
0.0105
152,930
+0.00(+0.00%)
Jul 20, 2015
0.0090
0.0109
0.0090
0.0105
93,409
-0.00(-1.87%)
Jul 17, 2015
0.0092
0.0107
0.0092
0.0107
35,397
+0.00(+1.90%)
Jul 16, 2015
0.0099
0.0105
0.0090
0.0105
938,921
+0.00(+0.00%)
Jul 15, 2015
0.0105
0.0109
0.0095
0.0105
644,296
+0.00(+0.00%)
Jul 14, 2015
0.0101
0.0107
0.0098
0.0105
514,400
-0.00(-4.55%)
Jul 13, 2015
0.0110
0.0110
0.0100
0.0110
218,000
+0.00(+0.92%)
Jul 10, 2015
0.0110
0.0110
0.0097
0.0109
1,187,000
+0.00(+9.00%)
Jul 09, 2015
0.0110
0.0110
0.0096
0.0100
883,800
+0.00(+0.00%)
Jul 08, 2015
0.0095
0.0100
0.0095
0.0100
470,700
-0.00(-9.09%)
Jul 07, 2015
0.0095
0.0110
0.0095
0.0110
386,611
+0.00(+14.58%)
Jul 06, 2015
0.0100
0.0100
0.0094
0.0096
227,410
-0.00(-8.57%)
Jul 02, 2015
0.0105
0.0105
0.0105
0
+0.00(+0.00%)
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.