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
US Nuclear Corp
(OP:
UCLE
)
0.1000
-0.0080 (-7.41%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 30, 2019
1.550
1.590
1.370
1.550
85,765
-0.04(-2.52%)
Apr 29, 2019
1.600
1.648
1.360
1.590
74,610
-0.01(-0.63%)
Apr 26, 2019
1.730
1.750
1.595
1.600
126,900
+0.02(+1.27%)
Apr 25, 2019
1.450
1.720
1.450
1.580
75,398
+0.13(+8.97%)
Apr 24, 2019
1.380
1.510
1.380
1.450
69,062
+0.09(+6.62%)
Apr 23, 2019
1.150
1.390
1.150
1.360
77,972
+0.21(+18.26%)
Apr 22, 2019
1.100
1.500
1.050
1.150
87,784
+0.05(+4.55%)
Apr 18, 2019
1.735
1.735
1.050
1.100
196,000
-0.68(-38.20%)
Apr 17, 2019
2.020
2.025
1.700
1.780
60,223
-0.26(-12.75%)
Apr 16, 2019
1.850
2.050
1.720
2.040
128,573
+0.23(+12.71%)
Apr 15, 2019
2.500
2.850
1.350
1.810
157,486
+0.12(+7.10%)
Apr 12, 2019
1.550
1.720
1.520
1.690
72,700
+0.14(+9.03%)
Apr 11, 2019
1.300
1.650
1.300
1.550
129,158
+0.25(+19.23%)
Apr 10, 2019
1.170
1.300
1.170
1.300
36,925
+0.15(+13.04%)
Apr 09, 2019
1.180
1.180
1.140
1.150
17,169
-0.01(-0.86%)
Apr 08, 2019
1.240
1.250
1.120
1.160
67,854
-0.03(-2.52%)
Apr 05, 2019
1.060
1.260
1.060
1.190
55,700
+0.04(+3.48%)
Apr 04, 2019
1.250
1.250
1.000
1.150
167,791
-0.02(-1.71%)
Apr 03, 2019
1.450
1.450
1.100
1.170
178,306
-0.18(-13.14%)
Apr 02, 2019
1.125
1.780
1.080
1.347
290,042
+0.31(+29.52%)
Apr 01, 2019
0.7800
1.200
0.7401
1.040
76,559
+0.29(+38.67%)
Mar 29, 2019
0.7900
0.7900
0.6900
0.7500
62,800
-0.04(-5.06%)
Mar 28, 2019
0.7850
0.8400
0.7000
0.7900
97,868
+0.04(+5.33%)
Mar 27, 2019
0.4900
0.8000
0.4700
0.7500
131,227
+0.26(+53.06%)
Mar 26, 2019
0.4850
0.4900
0.4200
0.4900
29,274
+0.01(+1.03%)
Mar 25, 2019
0.4700
0.4850
0.4700
0.4850
4,100
+0.02(+5.43%)
Mar 22, 2019
0.4375
0.4750
0.4000
0.4600
35,300
-0.03(-6.12%)
Mar 21, 2019
0.4800
0.4900
0.4000
0.4900
11,603
+0.01(+2.08%)
Mar 20, 2019
0.4700
0.4800
0.4450
0.4800
2,346
+0.03(+7.87%)
Mar 19, 2019
0.4450
0.4450
0.4450
0.4450
100
-0.02(-5.32%)
Mar 18, 2019
0.4700
0.4700
0.4300
0.4700
8,200
+0.00(+0.00%)
Mar 15, 2019
0.4400
0.4700
0.4000
0.4700
15,500
+0.00(+0.00%)
Mar 14, 2019
0.4550
0.4700
0.4400
0.4700
3,790
-0.01(-1.28%)
Mar 13, 2019
0.4765
0.4765
0.4500
0.4761
15,421
-0.01(-1.73%)
Mar 12, 2019
0.4675
0.4845
0.3900
0.4845
75,231
+0.09(+24.23%)
Mar 11, 2019
0.4900
0.4900
0.3750
0.3900
7,223
-0.09(-18.75%)
Mar 08, 2019
0.4800
0.4931
0.3800
0.4800
31,300
+0.00(+0.00%)
Mar 07, 2019
0.4520
0.4800
0.4000
0.4800
23,400
-0.02(-4.00%)
Mar 06, 2019
0.4900
0.5000
0.4010
0.5000
16,075
+0.01(+1.01%)
Mar 05, 2019
0.4000
0.4950
0.4000
0.4950
11,215
-0.01(-1.00%)
Mar 04, 2019
0.4875
0.5000
0.4875
0.5000
5,739
+0.01(+1.01%)
Mar 01, 2019
0.4950
0.4950
0.4950
0.4950
100
+0.02(+3.13%)
Feb 28, 2019
0.4800
0.4800
0.4650
0.4800
16,701
-0.01(-2.04%)
Feb 27, 2019
0.4450
0.4900
0.4450
0.4900
1,775
+0.09(+22.50%)
Feb 26, 2019
0.4800
0.4800
0.4000
0.4000
30,250
-0.03(-8.05%)
Feb 25, 2019
0.4400
0.4900
0.2020
0.4350
52,995
-0.00(-0.11%)
Feb 22, 2019
0.4200
0.4900
0.3900
0.4355
78,400
-0.05(-11.12%)
Feb 21, 2019
0.4600
0.4900
0.4600
0.4900
5,400
+0.03(+6.52%)
Feb 20, 2019
0.4100
0.4600
0.3610
0.4600
14,500
+0.01(+2.22%)
Feb 19, 2019
0.4550
0.4575
0.4100
0.4500
9,850
+0.00(+0.00%)
Feb 15, 2019
0.4300
0.4500
0.4300
0.4500
6,100
+0.00(+0.00%)
Feb 14, 2019
0.4500
0.4500
0.4460
0.4500
3,140
-0.04(-8.16%)
Feb 12, 2019
0.4900
0.4900
0.4900
0
-0.01(-2.00%)
Feb 11, 2019
0.4810
0.5000
0.4810
0.5000
7,100
+0.00(+0.20%)
Feb 08, 2019
0.4620
0.4990
0.4620
0.4990
6,800
+0.02(+5.05%)
Feb 06, 2019
0.4750
0.4750
0.4750
0
+0.05(+12.03%)
Feb 05, 2019
0.4200
0.4930
0.4200
0.4240
9,937
-0.03(-5.78%)
Feb 04, 2019
0.4501
0.4750
0.4500
0.4500
2,100
-0.07(-13.29%)
Feb 01, 2019
0.4600
0.5190
0.4400
0.5190
6,100
-0.00(-0.19%)
Jan 30, 2019
0.5200
0.5200
0.5200
0
+0.00(+0.00%)
Jan 29, 2019
0.5200
0.5200
0.4400
0.5200
8,340
+0.00(+0.00%)
Jan 28, 2019
0.5000
0.5200
0.5000
0.5200
45,250
+0.02(+4.00%)
Jan 25, 2019
0.5200
0.5200
0.5000
0.5000
2,800
+0.00(+0.00%)
Jan 24, 2019
0.4990
0.5000
0.3801
0.5000
25,313
+0.11(+28.21%)
Jan 23, 2019
0.5000
0.5000
0.3900
0.3900
22,365
-0.10(-21.21%)
Jan 22, 2019
0.4950
0.4950
0.4275
0.4950
4,660
+0.00(+0.00%)
Jan 18, 2019
0.4950
0.4950
0.3570
0.4950
1,200
+0.01(+2.27%)
Jan 17, 2019
0.5000
0.5000
0.4000
0.4840
5,999
-0.01(-2.22%)
Jan 16, 2019
0.4850
0.4950
0.4850
0.4950
1,124
-0.01(-1.00%)
Jan 15, 2019
0.4118
0.5000
0.4000
0.5000
14,900
+0.01(+1.01%)
Jan 14, 2019
0.3900
0.5000
0.3900
0.4950
21,035
+0.05(+11.24%)
Jan 11, 2019
0.5000
0.5000
0.3900
0.4450
6,000
-0.01(-1.11%)
Jan 10, 2019
0.4900
0.5150
0.4500
0.4500
30,910
-0.03(-6.25%)
Jan 09, 2019
0.4800
0.4800
0.4800
0.4800
2,067
+0.00(+0.00%)
Jan 08, 2019
0.4900
0.4900
0.4800
0.4800
4,350
+0.03(+6.67%)
Jan 07, 2019
0.4500
0.4900
0.4500
0.4500
12,324
-0.06(-11.76%)
Jan 04, 2019
0.5150
0.5150
0.4500
0.5100
2,100
+0.00(+0.00%)
Jan 03, 2019
0.5200
0.5200
0.5000
0.5100
975
-0.01(-1.92%)
Jan 02, 2019
0.5200
0.5200
0.4850
0.5200
1,200
+0.07(+15.56%)
Dec 31, 2018
0.4000
0.5300
0.4000
0.4500
15,400
-0.07(-13.46%)
Dec 28, 2018
0.5500
0.5500
0.4000
0.5200
4,100
-0.03(-5.45%)
Dec 27, 2018
0.5200
0.5500
0.4000
0.5500
14,750
+0.06(+12.24%)
Dec 26, 2018
0.6200
0.6200
0.4000
0.4900
4,626
-0.01(-2.00%)
Dec 24, 2018
0.5000
0.5000
0.5000
0.5000
1,000
+0.00(+0.00%)
Dec 21, 2018
0.5000
0.5000
0.4000
0.5000
19,000
+0.00(+0.00%)
Dec 20, 2018
0.3000
0.6200
0.3000
0.5000
27,079
+0.10(+25.03%)
Dec 18, 2018
0.3999
0.3999
0.3999
0
-0.02(-4.79%)
Dec 17, 2018
0.4500
0.5000
0.3900
0.4200
26,625
-0.03(-6.67%)
Dec 14, 2018
0.5200
0.5200
0.4500
0.4500
4,100
-0.08(-14.29%)
Dec 12, 2018
0.5250
0.5250
0.5250
0
-0.02(-2.78%)
Dec 11, 2018
0.5130
0.5400
0.5000
0.5400
17,330
-0.04(-6.90%)
Dec 10, 2018
0.6000
0.6000
0.5800
0.5800
3,980
+0.00(+0.00%)
Dec 07, 2018
0.5800
0.5800
0.5800
0.5800
1,000
+0.03(+5.45%)
Dec 06, 2018
0.5500
0.5500
0.5300
0.5500
22,885
-0.05(-8.33%)
Dec 04, 2018
0.6505
0.6700
0.5400
0.6000
37,200
-0.06(-8.40%)
Dec 03, 2018
0.6500
0.6600
0.5400
0.6550
9,251
+0.02(+2.34%)
Nov 30, 2018
0.6400
0.6400
0.6400
0.6400
2,100
-0.01(-1.23%)
Nov 29, 2018
0.6480
0.6480
0.5256
0.6480
11,599
+0.00(+0.00%)
Nov 28, 2018
0.6400
0.6480
0.6400
0.6480
6,600
+0.15(+29.60%)
Nov 27, 2018
0.5690
0.5900
0.5000
0.5000
23,630
-0.09(-15.25%)
Nov 26, 2018
0.5900
0.5900
0.5900
0.5900
5,050
-0.05(-7.81%)
Nov 23, 2018
0.5500
0.6400
0.5500
0.6400
11,400
+0.09(+16.79%)
Nov 21, 2018
0.5480
0.5480
0.5480
0
+0.03(+4.88%)
Nov 20, 2018
0.5500
0.5500
0.5225
0.5225
1,920
-0.02(-2.88%)
Nov 19, 2018
0.5400
0.5400
0.5000
0.5380
9,235
-0.00(-0.19%)
Nov 16, 2018
0.5480
0.5500
0.5390
0.5390
11,000
+0.02(+3.65%)
Nov 15, 2018
0.6400
0.6400
0.5000
0.5200
25,249
+0.01(+1.96%)
Nov 14, 2018
0.6400
0.6400
0.5100
0.5100
7,192
-0.09(-15.00%)
Nov 13, 2018
0.6300
0.6300
0.5200
0.6000
22,705
-0.05(-7.69%)
Nov 12, 2018
0.6550
0.6550
0.6500
0.6500
4,353
+0.00(+0.00%)
Nov 09, 2018
0.6400
0.6500
0.6200
0.6500
3,300
-0.01(-1.52%)
Nov 07, 2018
0.6600
0.6600
0.6600
0
-0.01(-1.49%)
Nov 06, 2018
0.6500
0.6700
0.6500
0.6700
20,752
+0.02(+3.08%)
Nov 05, 2018
0.6500
0.6500
0.6500
0.6500
1,850
+0.01(+0.78%)
Nov 02, 2018
0.6200
0.6450
0.6000
0.6450
6,900
-0.01(-0.77%)
Nov 01, 2018
0.6300
0.6900
0.6200
0.6500
14,243
-0.03(-4.41%)
Oct 31, 2018
0.6200
0.6800
0.6100
0.6800
10,750
+0.07(+11.48%)
Oct 30, 2018
0.6301
0.6900
0.6100
0.6100
4,960
-0.02(-3.17%)
Oct 29, 2018
0.6800
0.6900
0.6300
0.6300
6,460
-0.05(-7.08%)
Oct 26, 2018
0.5400
0.6880
0.5400
0.6780
1,000
-0.00(-0.29%)
Oct 25, 2018
0.6580
0.6880
0.6550
0.6800
2,448
+0.12(+21.86%)
Oct 24, 2018
0.5600
0.5600
0.5579
0.5580
11,753
+0.00(+0.00%)
Oct 23, 2018
0.5620
0.5620
0.5100
0.5580
29,275
-0.00(-0.36%)
Oct 22, 2018
0.5500
0.6799
0.5500
0.5600
2,305
-0.13(-18.81%)
Oct 19, 2018
0.5500
0.6994
0.5500
0.6897
10,100
+0.17(+32.63%)
Oct 18, 2018
0.6660
0.7500
0.5100
0.5200
49,502
-0.18(-25.29%)
Oct 17, 2018
0.7200
0.7500
0.6900
0.6960
12,700
+0.01(+0.87%)
Oct 16, 2018
0.7500
0.7500
0.6900
0.6900
600
-0.02(-2.82%)
Oct 15, 2018
0.7480
0.7500
0.7100
0.7100
46,110
+0.01(+1.43%)
Oct 12, 2018
0.6000
0.9000
0.6000
0.7000
13,600
+0.19(+37.25%)
Oct 11, 2018
0.7000
0.7000
0.5000
0.5100
61,021
-0.19(-27.15%)
Oct 10, 2018
0.7851
0.7851
0.5359
0.7001
16,303
-0.19(-21.34%)
Oct 09, 2018
0.7520
0.8900
0.7520
0.8900
14,913
+0.00(+0.00%)
Oct 08, 2018
0.8900
0.8900
0.8900
0.8900
100
+0.14(+19.14%)
Oct 05, 2018
0.8000
0.8900
0.7470
0.7470
15,600
-0.14(-16.07%)
Oct 04, 2018
0.9000
0.9000
0.8800
0.8900
5,900
+0.00(+0.00%)
Oct 03, 2018
0.8000
0.8900
0.5000
0.8900
46,004
-0.01(-1.11%)
Oct 02, 2018
0.8000
0.9600
0.8000
0.9000
9,396
+0.10(+12.50%)
Oct 01, 2018
0.7900
0.8000
0.7500
0.8000
19,336
+0.01(+1.52%)
Sep 28, 2018
0.8800
0.8800
0.5900
0.7880
19,800
-0.09(-10.45%)
Sep 27, 2018
0.9300
0.9300
0.7800
0.8800
47,600
-0.11(-11.11%)
Sep 26, 2018
1.015
1.030
0.9020
0.9900
18,685
-0.04(-3.88%)
Sep 25, 2018
1.030
1.030
0.9600
1.030
16,621
-0.02(-2.37%)
Sep 24, 2018
1.090
1.090
1.000
1.055
4,348
-0.04(-3.21%)
Sep 21, 2018
1.070
1.090
1.070
1.090
1,600
+0.00(+0.00%)
Sep 20, 2018
1.100
1.100
1.080
1.090
11,672
-0.06(-5.22%)
Sep 19, 2018
1.160
1.160
1.100
1.150
2,722
-0.01(-0.86%)
Sep 18, 2018
1.160
1.160
1.160
1.160
1,600
+0.01(+0.87%)
Sep 17, 2018
1.150
1.150
1.150
1.150
981
+0.00(+0.00%)
Sep 14, 2018
1.168
1.168
1.150
1.150
1,500
-0.02(-1.71%)
Sep 13, 2018
1.160
1.170
1.100
1.170
6,353
+0.07(+6.36%)
Sep 12, 2018
1.100
1.100
1.100
1.100
2,225
-0.07(-6.14%)
Sep 11, 2018
1.180
1.180
1.100
1.172
3,400
-0.01(-0.68%)
Sep 10, 2018
1.200
1.200
1.150
1.180
684
-0.02(-1.67%)
Sep 07, 2018
1.150
1.200
1.150
1.200
400
+0.00(+0.00%)
Sep 06, 2018
1.240
1.250
1.170
1.200
9,534
-0.04(-3.23%)
Sep 05, 2018
1.250
1.250
1.200
1.240
3,090
+0.13(+11.71%)
Sep 04, 2018
1.140
1.140
1.110
1.110
1,697
-0.01(-0.89%)
Aug 31, 2018
1.120
1.120
1.120
0
-0.18(-13.85%)
Aug 30, 2018
1.326
1.340
1.218
1.300
10,060
-0.04(-2.99%)
Aug 29, 2018
1.140
1.340
1.140
1.340
10,605
+0.09(+7.20%)
Aug 28, 2018
1.100
1.290
1.100
1.250
8,735
+0.15(+13.64%)
Aug 27, 2018
1.320
1.330
1.100
1.100
43,757
-0.23(-17.29%)
Aug 24, 2018
1.270
1.390
1.270
1.330
5,800
-0.09(-6.34%)
Aug 23, 2018
1.470
1.500
1.250
1.420
12,594
-0.04(-2.74%)
Aug 22, 2018
1.600
1.600
1.250
1.460
31,573
-0.19(-11.52%)
Aug 21, 2018
1.710
1.710
1.250
1.650
5,318
-0.10(-5.71%)
Aug 20, 2018
1.755
1.755
1.750
1.750
1,966
-0.05(-2.78%)
Aug 16, 2018
1.800
1.800
1.800
0
+0.10(+5.88%)
Aug 15, 2018
1.750
1.750
1.650
1.700
6,272
-0.09(-5.03%)
Aug 14, 2018
1.750
1.800
1.750
1.790
6,834
+0.04(+2.28%)
Aug 13, 2018
1.800
1.800
1.750
1.750
2,905
-0.03(-1.68%)
Aug 10, 2018
1.800
1.800
1.780
1.780
9,800
+0.01(+0.56%)
Aug 09, 2018
1.850
1.850
1.770
1.770
15,451
-0.16(-8.29%)
Aug 08, 2018
1.800
1.930
1.750
1.930
4,095
+0.05(+2.66%)
Aug 07, 2018
1.750
1.970
1.750
1.880
4,947
+0.13(+7.43%)
Aug 06, 2018
1.810
1.970
1.750
1.750
15,697
-0.23(-11.62%)
Aug 03, 2018
1.990
1.990
1.980
1.980
800
-0.01(-0.50%)
Aug 02, 2018
1.850
2.030
1.800
1.990
3,700
+0.18(+9.94%)
Aug 01, 2018
1.900
2.040
1.810
1.810
2,474
-0.28(-13.40%)
Jul 31, 2018
2.000
2.090
1.800
2.090
4,860
+0.19(+10.00%)
Jul 30, 2018
2.000
2.000
1.890
1.900
11,220
-0.10(-5.00%)
Jul 27, 2018
2.020
2.020
2.000
2.000
1,200
-0.08(-3.85%)
Jul 26, 2018
2.060
2.080
1.810
2.080
24,495
+0.04(+1.96%)
Jul 25, 2018
2.100
2.150
2.040
2.040
1,694
-0.06(-2.86%)
Jul 24, 2018
2.040
2.100
2.040
2.100
2,615
-0.09(-4.11%)
Jul 23, 2018
2.200
2.290
2.000
2.190
16,875
-0.11(-4.78%)
Jul 19, 2018
2.300
2.300
2.300
47
+0.05(+2.22%)
Jul 18, 2018
2.260
2.300
2.250
2.250
1,080
+0.03(+1.35%)
Jul 17, 2018
2.300
2.300
2.210
2.220
11,327
-0.08(-3.48%)
Jul 16, 2018
2.300
2.450
2.300
2.300
4,540
-0.05(-2.13%)
Jul 13, 2018
2.460
2.550
2.300
2.350
14,966
-0.10(-4.08%)
Jul 12, 2018
2.250
2.450
2.250
2.450
19,519
+0.20(+8.89%)
Jul 11, 2018
2.180
2.250
2.180
2.250
8,410
+0.08(+3.69%)
Jul 10, 2018
2.200
2.200
2.100
2.170
14,573
+0.06(+2.84%)
Jul 09, 2018
1.990
2.110
1.990
2.110
18,783
+0.12(+6.03%)
Jul 06, 2018
2.200
2.200
1.810
1.990
8,065
-0.23(-10.36%)
Jul 05, 2018
2.230
2.230
2.000
2.220
6,830
-0.00(-0.00%)
Jul 03, 2018
2.220
2.220
2.220
0
+0.14(+6.74%)
Jul 02, 2018
2.090
2.090
2.000
2.080
6,000
-0.02(-0.96%)
Jun 29, 2018
2.210
2.210
2.210
2.100
4,975
-0.14(-6.25%)
Jun 28, 2018
2.250
2.210
2.040
2.240
16,464
+0.03(+1.36%)
Jun 27, 2018
2.190
2.230
2.190
2.210
5,050
+0.02(+0.91%)
Jun 26, 2018
2.150
2.190
2.150
2.190
1,638
+0.09(+4.29%)
Jun 25, 2018
2.010
2.100
2.010
2.100
9,701
+0.09(+4.48%)
Jun 22, 2018
2.060
2.100
2.010
2.010
5,420
-0.09(-4.29%)
Jun 21, 2018
2.150
2.200
2.100
2.100
9,250
-0.05(-2.33%)
Jun 20, 2018
2.000
2.220
2.000
2.150
9,112
+0.09(+4.37%)
Jun 19, 2018
2.290
2.290
2.060
2.060
3,672
-0.19(-8.45%)
Jun 18, 2018
2.340
2.340
2.240
2.250
3,716
-0.09(-3.84%)
Jun 15, 2018
2.340
2.200
2.340
8,384
+0.00(+0.00%)
Jun 14, 2018
2.360
2.360
2.300
2.340
6,625
-0.02(-0.85%)
Jun 13, 2018
2.500
2.500
2.300
2.360
3,710
-0.14(-5.60%)
Jun 12, 2018
2.450
2.500
2.300
2.500
5,103
+0.05(+2.04%)
Jun 11, 2018
2.480
2.530
2.220
2.450
35,982
+0.06(+2.51%)
Jun 08, 2018
2.360
2.510
2.180
2.390
12,059
-0.00(-0.00%)
Jun 07, 2018
2.580
2.580
2.300
2.390
11,695
-0.10(-4.02%)
Jun 06, 2018
2.440
2.600
2.380
2.490
88,856
+0.33(+15.28%)
Jun 05, 2018
1.800
2.300
1.800
2.160
75,619
+0.41(+23.43%)
Jun 04, 2018
1.660
1.800
1.605
1.750
19,192
+0.10(+6.06%)
Jun 01, 2018
1.470
1.810
1.450
1.650
26,488
+0.18(+12.24%)
May 31, 2018
1.480
1.480
1.320
1.470
23,764
-0.02(-1.34%)
May 30, 2018
1.730
1.750
1.150
1.490
122,461
-0.25(-14.37%)
May 29, 2018
1.890
1.890
1.730
1.740
9,330
-0.15(-7.94%)
May 25, 2018
1.890
1.890
1.890
0
-0.09(-4.55%)
May 24, 2018
1.990
2.000
1.860
1.980
16,793
-0.02(-1.00%)
May 23, 2018
2.070
2.070
1.850
2.000
17,486
-0.09(-4.31%)
May 22, 2018
2.600
2.600
1.850
2.090
31,847
-0.13(-5.86%)
May 21, 2018
2.295
2.600
2.170
2.220
45,139
-0.03(-1.33%)
May 18, 2018
2.180
2.290
2.010
2.250
21,293
+0.05(+2.27%)
May 17, 2018
2.250
2.300
2.180
2.200
22,839
-0.11(-4.76%)
May 16, 2018
2.410
2.410
2.160
2.310
41,474
-0.09(-3.75%)
May 15, 2018
2.280
2.400
2.200
2.400
6,254
+0.02(+0.84%)
May 14, 2018
2.350
2.380
2.190
2.380
9,211
-0.02(-0.84%)
May 11, 2018
2.500
2.600
2.400
2.400
4,846
-0.27(-10.11%)
May 10, 2018
2.700
2.700
2.450
2.670
3,470
-0.03(-1.11%)
May 09, 2018
2.750
2.750
2.160
2.700
15,342
+0.00(+0.00%)
May 08, 2018
2.900
3.200
2.560
2.700
6,311
-0.20(-6.90%)
May 07, 2018
2.700
3.100
2.700
2.900
32,356
+0.23(+8.61%)
May 04, 2018
2.600
2.700
2.600
2.670
6,519
+0.07(+2.69%)
May 03, 2018
2.320
2.600
2.320
2.600
7,285
+0.30(+13.04%)
May 02, 2018
2.020
2.490
2.020
2.300
21,540
+0.28(+13.86%)
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.