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
Adecoagro Ord Shs
(NY:
AGRO
)
9.010
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2017
10.58
10.87
10.50
10.66
744,562
+0.17(+1.58%)
Jan 30, 2017
10.69
10.73
10.45
10.49
409,700
-0.27(-2.48%)
Jan 27, 2017
10.83
10.98
10.68
10.76
1,674,536
-0.02(-0.17%)
Jan 26, 2017
10.62
10.79
10.61
10.78
1,119,948
+0.15(+1.39%)
Jan 25, 2017
10.59
10.68
10.52
10.63
880,549
+0.07(+0.70%)
Jan 24, 2017
10.62
10.63
10.47
10.56
531,074
-0.11(-1.04%)
Jan 23, 2017
10.17
10.68
10.10
10.67
829,463
+0.46(+4.51%)
Jan 20, 2017
10.17
10.26
10.05
10.21
421,952
+0.05(+0.45%)
Jan 19, 2017
10.23
10.30
10.12
10.16
250,546
-0.07(-0.72%)
Jan 18, 2017
10.32
10.39
10.22
10.23
374,779
-0.08(-0.80%)
Jan 17, 2017
10.10
10.42
10.05
10.32
921,177
+0.22(+2.19%)
Jan 13, 2017
10.10
10.10
10.10
0
+0.19(+1.95%)
Jan 12, 2017
10.07
10.15
9.892
9.902
458,519
-0.17(-1.65%)
Jan 11, 2017
9.902
10.19
9.902
10.07
1,039,649
+0.18(+1.77%)
Jan 10, 2017
9.763
10.02
9.763
9.892
1,359,457
+0.12(+1.23%)
Jan 09, 2017
9.754
9.819
9.616
9.773
581,319
+0.01(+0.09%)
Jan 06, 2017
9.892
9.929
9.704
9.763
534,150
-0.18(-1.76%)
Jan 05, 2017
9.994
10.13
9.819
9.938
345,582
-0.12(-1.19%)
Jan 04, 2017
10.09
10.13
9.984
10.06
323,932
-0.03(-0.27%)
Jan 03, 2017
9.552
10.09
9.552
10.09
639,086
+0.53(+5.49%)
Dec 30, 2016
9.561
9.561
9.561
0
+0.08(+0.87%)
Dec 29, 2016
9.367
9.552
9.367
9.478
281,748
+0.11(+1.18%)
Dec 28, 2016
9.395
9.625
9.321
9.367
541,897
-0.06(-0.59%)
Dec 27, 2016
9.321
9.450
9.238
9.423
301,565
+0.08(+0.89%)
Dec 23, 2016
9.340
9.340
9.340
0
-0.06(-0.69%)
Dec 22, 2016
9.561
9.644
9.349
9.404
520,913
-0.19(-2.02%)
Dec 21, 2016
9.450
9.621
9.386
9.598
345,884
+0.11(+1.17%)
Dec 20, 2016
9.275
9.602
9.220
9.487
412,698
+0.29(+3.10%)
Dec 19, 2016
9.386
9.450
9.192
9.202
490,637
-0.13(-1.38%)
Dec 16, 2016
9.367
9.404
9.156
9.331
301,375
-0.05(-0.49%)
Dec 15, 2016
9.331
9.386
9.174
9.377
250,138
+0.04(+0.39%)
Dec 14, 2016
9.515
9.579
9.294
9.340
510,641
-0.15(-1.55%)
Dec 13, 2016
9.533
9.561
9.377
9.487
352,689
-0.02(-0.19%)
Dec 12, 2016
9.478
9.634
9.478
9.506
223,044
-0.04(-0.39%)
Dec 09, 2016
9.487
9.634
9.358
9.542
220,249
+0.04(+0.39%)
Dec 08, 2016
9.598
9.631
9.441
9.506
311,304
-0.06(-0.67%)
Dec 07, 2016
9.653
9.671
9.570
9.570
150,906
-0.09(-0.95%)
Dec 06, 2016
9.690
9.791
9.598
9.662
234,835
-0.03(-0.29%)
Dec 05, 2016
9.800
9.930
9.671
9.690
298,984
-0.07(-0.75%)
Dec 02, 2016
9.938
10.05
9.754
9.763
324,492
-0.13(-1.30%)
Dec 01, 2016
10.07
10.13
9.865
9.892
594,226
-0.22(-2.19%)
Nov 30, 2016
10.21
10.24
10.07
10.11
449,715
-0.07(-0.72%)
Nov 29, 2016
10.20
10.30
10.13
10.19
203,152
-0.02(-0.18%)
Nov 28, 2016
10.13
10.30
9.994
10.21
257,919
+0.00(+0.00%)
Nov 25, 2016
10.04
10.24
9.984
10.21
147,611
+0.13(+1.28%)
Nov 23, 2016
10.08
10.08
10.08
0
+0.09(+0.92%)
Nov 22, 2016
9.948
10.04
9.892
9.984
359,586
+0.07(+0.74%)
Nov 21, 2016
9.791
9.920
9.727
9.911
202,690
+0.14(+1.41%)
Nov 18, 2016
9.929
9.948
9.736
9.773
312,191
-0.10(-1.03%)
Nov 17, 2016
9.846
10.04
9.736
9.874
307,660
-0.01(-0.09%)
Nov 16, 2016
9.846
10.11
9.782
9.883
417,848
+0.05(+0.47%)
Nov 15, 2016
9.248
9.865
9.192
9.837
642,288
+0.76(+8.32%)
Nov 14, 2016
9.211
9.266
8.962
9.082
472,789
-0.13(-1.40%)
Nov 11, 2016
9.377
9.413
9.082
9.211
589,167
-0.20(-2.15%)
Nov 10, 2016
9.717
9.717
9.340
9.413
568,783
-0.28(-2.85%)
Nov 09, 2016
9.653
9.754
9.496
9.690
324,931
-0.06(-0.66%)
Nov 08, 2016
9.791
9.846
9.727
9.754
307,705
-0.05(-0.47%)
Nov 07, 2016
9.754
9.819
9.727
9.800
275,252
+0.17(+1.72%)
Nov 04, 2016
9.699
9.745
9.579
9.634
222,628
-0.08(-0.85%)
Nov 03, 2016
9.856
9.883
9.699
9.717
224,869
-0.08(-0.85%)
Nov 02, 2016
9.902
10.03
9.782
9.800
372,781
-0.15(-1.48%)
Nov 01, 2016
10.10
10.19
9.800
9.948
404,485
-0.18(-1.82%)
Oct 31, 2016
10.16
10.20
10.09
10.13
197,659
-0.02(-0.18%)
Oct 28, 2016
10.20
10.24
10.14
10.15
204,208
-0.08(-0.81%)
Oct 27, 2016
10.31
10.31
10.18
10.23
139,025
-0.01(-0.09%)
Oct 26, 2016
10.41
10.45
10.20
10.24
382,348
-0.23(-2.20%)
Oct 25, 2016
10.41
10.54
10.38
10.47
328,405
+0.08(+0.80%)
Oct 24, 2016
10.45
10.51
10.35
10.39
176,278
+0.00(+0.00%)
Oct 21, 2016
10.38
10.52
10.35
10.39
287,752
-0.02(-0.18%)
Oct 20, 2016
10.45
10.52
10.38
10.41
197,057
-0.10(-0.96%)
Oct 19, 2016
10.52
10.60
10.43
10.51
318,413
+0.00(+0.00%)
Oct 18, 2016
10.56
10.59
10.42
10.51
300,667
+0.06(+0.53%)
Oct 17, 2016
10.45
10.62
10.36
10.45
438,691
-0.01(-0.09%)
Oct 14, 2016
10.38
10.48
10.33
10.46
228,290
+0.06(+0.62%)
Oct 13, 2016
10.34
10.50
10.29
10.40
212,975
-0.07(-0.70%)
Oct 12, 2016
10.58
10.62
10.40
10.47
374,881
-0.07(-0.70%)
Oct 11, 2016
10.66
10.73
10.48
10.55
348,281
-0.14(-1.29%)
Oct 10, 2016
10.64
10.79
10.60
10.68
493,291
+0.09(+0.87%)
Oct 07, 2016
10.55
10.63
10.45
10.59
253,396
+0.09(+0.88%)
Oct 06, 2016
10.45
10.59
10.39
10.50
523,944
+0.06(+0.53%)
Oct 05, 2016
10.37
10.47
10.26
10.45
468,838
+0.02(+0.18%)
Oct 04, 2016
10.58
10.64
10.41
10.43
610,708
-0.09(-0.88%)
Oct 03, 2016
10.54
10.58
10.47
10.52
753,515
+0.01(+0.09%)
Sep 30, 2016
10.39
10.57
10.31
10.51
952,503
+0.20(+1.97%)
Sep 29, 2016
10.25
10.46
10.21
10.31
282,615
+0.00(+0.00%)
Sep 28, 2016
10.15
10.32
10.07
10.31
388,429
+0.21(+2.10%)
Sep 27, 2016
10.12
10.16
10.04
10.10
466,985
+0.07(+0.74%)
Sep 26, 2016
10.10
10.13
10.00
10.02
335,759
-0.08(-0.82%)
Sep 23, 2016
10.11
10.22
10.05
10.10
313,622
-0.06(-0.54%)
Sep 22, 2016
10.10
10.23
10.04
10.16
472,156
+0.17(+1.66%)
Sep 21, 2016
10.07
10.17
9.902
9.994
720,674
-0.09(-0.91%)
Sep 20, 2016
10.24
10.24
10.04
10.09
856,002
-0.08(-0.82%)
Sep 19, 2016
10.03
10.17
9.994
10.17
815,121
+0.26(+2.60%)
Sep 16, 2016
9.782
10.11
9.699
9.911
1,614,789
+0.07(+0.75%)
Sep 15, 2016
9.800
9.902
9.708
9.837
628,271
+0.06(+0.57%)
Sep 14, 2016
9.671
9.828
9.662
9.782
549,689
+0.13(+1.34%)
Sep 13, 2016
9.846
9.865
9.524
9.653
697,340
-0.32(-3.23%)
Sep 12, 2016
9.883
10.02
9.754
9.975
468,664
+0.06(+0.65%)
Sep 09, 2016
10.23
10.31
9.846
9.911
880,856
-0.41(-4.01%)
Sep 08, 2016
10.22
10.50
10.14
10.33
1,941,892
+0.10(+0.99%)
Sep 07, 2016
9.763
10.22
9.736
10.22
1,208,960
+0.46(+4.72%)
Sep 06, 2016
9.552
9.763
9.510
9.763
740,094
+0.21(+2.22%)
Sep 02, 2016
9.423
9.552
9.552
9.552
513,637
+0.13(+1.37%)
Sep 01, 2016
9.248
9.423
9.202
9.423
582,080
+0.17(+1.79%)
Aug 31, 2016
9.091
9.275
9.027
9.257
886,075
+0.17(+1.82%)
Aug 30, 2016
8.981
9.132
8.981
9.091
1,294,260
+0.17(+1.86%)
Aug 29, 2016
9.091
9.091
8.640
8.925
592,690
+0.18(+2.00%)
Aug 26, 2016
8.759
8.907
8.695
8.750
659,150
-0.12(-1.35%)
Aug 25, 2016
8.907
8.934
8.852
8.870
307,078
-0.02(-0.21%)
Aug 24, 2016
9.017
9.054
8.833
8.888
359,704
-0.11(-1.23%)
Aug 23, 2016
9.073
9.146
8.953
8.999
300,408
+0.00(+0.00%)
Aug 22, 2016
8.934
9.054
8.796
8.999
695,112
+0.04(+0.41%)
Aug 19, 2016
8.971
8.981
8.879
8.962
366,453
-0.02(-0.21%)
Aug 18, 2016
9.027
9.156
8.962
8.981
417,268
-0.04(-0.41%)
Aug 17, 2016
9.146
9.146
8.934
9.017
900,395
-0.16(-1.71%)
Aug 16, 2016
9.183
9.432
9.146
9.174
320,937
-0.08(-0.90%)
Aug 15, 2016
9.349
9.506
9.229
9.257
297,908
-0.08(-0.89%)
Aug 12, 2016
8.971
9.386
8.971
9.340
618,849
+0.15(+1.60%)
Aug 11, 2016
9.275
9.275
8.953
9.192
659,887
-0.10(-1.09%)
Aug 10, 2016
9.367
9.423
9.257
9.294
160,416
-0.09(-0.98%)
Aug 09, 2016
9.450
9.464
9.386
9.386
223,071
-0.05(-0.49%)
Aug 08, 2016
9.533
9.542
9.413
9.432
313,705
-0.11(-1.16%)
Aug 05, 2016
9.561
9.653
9.478
9.542
252,568
+0.02(+0.19%)
Aug 04, 2016
9.487
9.598
9.349
9.524
549,981
+0.07(+0.78%)
Aug 03, 2016
9.524
9.570
9.349
9.450
451,665
-0.11(-1.16%)
Aug 02, 2016
9.809
9.929
9.533
9.561
548,496
-0.24(-2.44%)
Aug 01, 2016
10.06
10.08
9.800
9.800
545,266
-0.29(-2.92%)
Jul 29, 2016
9.874
10.20
9.874
10.10
381,874
+0.21(+2.14%)
Jul 28, 2016
9.938
9.957
9.717
9.883
276,569
-0.08(-0.83%)
Jul 27, 2016
10.12
10.14
9.846
9.966
549,566
-0.11(-1.10%)
Jul 26, 2016
10.21
10.23
10.08
10.08
189,934
-0.13(-1.26%)
Jul 25, 2016
10.25
10.37
10.17
10.21
249,750
-0.10(-0.98%)
Jul 22, 2016
10.33
10.33
10.19
10.31
436,411
-0.03(-0.27%)
Jul 21, 2016
10.00
10.43
9.948
10.33
580,061
+0.34(+3.41%)
Jul 20, 2016
9.837
10.03
9.690
9.994
456,935
+0.13(+1.31%)
Jul 19, 2016
9.975
10.04
9.754
9.865
347,150
-0.14(-1.38%)
Jul 18, 2016
10.21
10.21
9.966
10.00
332,366
-0.14(-1.36%)
Jul 15, 2016
10.11
10.21
10.08
10.14
611,051
+0.05(+0.46%)
Jul 14, 2016
10.00
10.17
9.984
10.10
197,760
+0.10(+1.01%)
Jul 13, 2016
10.04
10.20
9.957
9.994
254,486
-0.02(-0.18%)
Jul 12, 2016
10.03
10.21
10.00
10.01
387,618
+0.05(+0.46%)
Jul 11, 2016
10.15
10.23
9.791
9.966
602,033
-0.15(-1.46%)
Jul 08, 2016
9.975
10.14
9.892
10.11
363,865
+0.22(+2.23%)
Jul 07, 2016
9.920
10.01
9.819
9.892
331,457
-0.01(-0.09%)
Jul 06, 2016
10.20
10.20
9.883
9.902
334,629
-0.29(-2.89%)
Jul 05, 2016
10.24
10.31
10.14
10.20
356,388
-0.07(-0.72%)
Jul 01, 2016
10.11
10.27
10.27
10.27
318,105
+0.17(+1.64%)
Jun 30, 2016
9.837
10.10
9.727
10.10
800,600
+0.29(+3.00%)
Jun 29, 2016
9.745
9.846
9.662
9.809
599,421
+0.15(+1.53%)
Jun 28, 2016
9.699
9.782
9.593
9.662
408,396
+0.06(+0.58%)
Jun 27, 2016
9.883
9.883
9.377
9.607
713,702
-0.30(-3.07%)
Jun 24, 2016
10.11
10.19
9.902
9.911
493,341
-0.50(-4.78%)
Jun 23, 2016
10.38
10.44
10.27
10.41
501,883
+0.11(+1.07%)
Jun 22, 2016
10.31
10.48
10.29
10.30
354,688
-0.04(-0.36%)
Jun 21, 2016
10.41
10.46
10.26
10.33
225,773
-0.06(-0.62%)
Jun 20, 2016
10.44
10.59
10.28
10.40
396,564
+0.06(+0.53%)
Jun 17, 2016
10.54
10.54
10.25
10.34
760,493
-0.14(-1.32%)
Jun 16, 2016
10.46
10.81
10.33
10.48
781,792
+0.15(+1.43%)
Jun 15, 2016
10.16
10.51
10.10
10.33
557,596
+0.24(+2.37%)
Jun 14, 2016
10.19
10.22
10.04
10.10
471,775
-0.16(-1.53%)
Jun 13, 2016
10.21
10.27
10.16
10.25
287,484
-0.05(-0.45%)
Jun 10, 2016
10.40
10.40
10.25
10.30
278,974
-0.22(-2.10%)
Jun 09, 2016
10.59
10.59
10.42
10.52
257,898
-0.10(-0.95%)
Jun 08, 2016
10.63
10.82
10.56
10.62
736,988
-0.03(-0.26%)
Jun 07, 2016
10.48
10.69
10.42
10.65
431,178
+0.15(+1.40%)
Jun 06, 2016
10.56
10.61
10.45
10.50
247,758
-0.08(-0.78%)
Jun 03, 2016
10.72
10.79
10.51
10.58
754,352
-0.14(-1.29%)
Jun 02, 2016
10.41
10.75
10.35
10.72
935,994
+0.29(+2.83%)
Jun 01, 2016
10.46
10.50
10.29
10.43
2,541,996
-0.06(-0.53%)
May 31, 2016
10.46
10.52
10.25
10.48
1,560,491
+0.27(+2.61%)
May 27, 2016
10.12
10.21
10.21
10.21
434,382
+0.08(+0.82%)
May 26, 2016
10.13
10.17
10.01
10.13
468,787
+0.03(+0.27%)
May 25, 2016
9.929
10.22
9.883
10.10
927,229
+0.19(+1.95%)
May 24, 2016
9.856
10.10
9.809
9.911
1,018,626
+0.06(+0.65%)
May 23, 2016
9.423
9.874
9.386
9.846
544,322
+0.42(+4.50%)
May 20, 2016
9.349
9.598
9.349
9.423
634,668
+0.07(+0.79%)
May 19, 2016
9.413
9.478
9.266
9.349
498,067
-0.24(-2.50%)
May 18, 2016
9.616
9.616
9.413
9.588
378,379
+0.04(+0.39%)
May 17, 2016
10.12
10.12
9.519
9.552
281,896
-0.22(-2.26%)
May 16, 2016
9.791
9.874
9.671
9.773
428,586
+0.02(+0.19%)
May 13, 2016
10.21
10.36
9.745
9.754
502,136
-0.46(-4.51%)
May 12, 2016
10.22
10.36
10.17
10.21
551,259
-0.01(-0.09%)
May 11, 2016
9.911
10.25
9.911
10.22
514,185
+0.27(+2.68%)
May 10, 2016
9.819
10.00
9.763
9.957
427,720
+0.19(+1.98%)
May 09, 2016
9.773
9.902
9.736
9.763
416,346
-0.01(-0.09%)
May 06, 2016
9.644
9.800
9.515
9.773
329,736
+0.10(+1.05%)
May 05, 2016
9.515
9.773
9.459
9.671
508,936
+0.17(+1.74%)
May 04, 2016
9.469
9.579
9.395
9.506
353,750
+0.05(+0.49%)
May 03, 2016
9.607
9.717
9.413
9.459
1,197,107
-0.14(-1.44%)
May 02, 2016
9.819
9.874
9.459
9.598
860,226
-0.22(-2.25%)
Apr 29, 2016
10.08
10.08
9.763
9.819
586,965
-0.26(-2.56%)
Apr 28, 2016
10.02
10.18
9.994
10.08
833,792
+0.04(+0.37%)
Apr 27, 2016
10.09
10.21
10.01
10.04
605,856
-0.03(-0.27%)
Apr 26, 2016
10.14
10.22
10.00
10.07
2,545,865
-0.06(-0.64%)
Apr 25, 2016
10.38
10.41
10.10
10.13
909,217
-0.24(-2.31%)
Apr 22, 2016
10.21
10.41
10.17
10.37
712,784
+0.10(+0.99%)
Apr 21, 2016
10.54
10.55
10.26
10.27
496,044
-0.20(-1.94%)
Apr 20, 2016
10.62
10.73
10.45
10.47
558,593
-0.20(-1.90%)
Apr 19, 2016
10.45
10.78
10.45
10.68
1,281,901
+0.29(+2.75%)
Apr 18, 2016
10.30
10.42
10.15
10.39
650,209
+0.05(+0.45%)
Apr 15, 2016
10.32
10.50
10.21
10.34
440,484
+0.00(+0.00%)
Apr 14, 2016
10.27
10.38
10.14
10.34
656,530
+0.08(+0.81%)
Apr 13, 2016
10.32
10.34
10.19
10.26
971,351
-0.01(-0.09%)
Apr 12, 2016
10.00
10.33
9.984
10.27
731,527
+0.23(+2.29%)
Apr 11, 2016
10.21
10.41
10.04
10.04
458,278
-0.12(-1.18%)
Apr 08, 2016
9.984
10.18
9.947
10.16
596,774
+0.18(+1.85%)
Apr 07, 2016
10.10
10.25
9.934
9.975
710,257
-0.16(-1.55%)
Apr 06, 2016
10.24
10.33
10.10
10.13
607,284
-0.11(-1.08%)
Apr 05, 2016
10.32
10.39
10.04
10.24
1,076,023
-0.14(-1.33%)
Apr 04, 2016
10.58
10.59
10.34
10.38
528,492
-0.17(-1.57%)
Apr 01, 2016
10.67
10.70
10.44
10.55
279,288
-0.09(-0.87%)
Mar 31, 2016
10.77
10.81
10.61
10.64
756,650
-0.13(-1.20%)
Mar 30, 2016
10.69
10.79
10.56
10.77
916,362
+0.09(+0.86%)
Mar 29, 2016
10.65
10.78
10.64
10.68
962,922
+0.03(+0.26%)
Mar 28, 2016
10.70
10.75
10.60
10.65
456,136
-0.05(-0.43%)
Mar 24, 2016
10.64
10.69
10.69
10.69
1,027,057
+0.01(+0.09%)
Mar 23, 2016
10.45
10.77
10.41
10.68
1,117,565
+0.19(+1.84%)
Mar 22, 2016
10.70
10.77
10.41
10.49
4,197,203
-1.09(-9.39%)
Mar 21, 2016
11.38
11.68
11.38
11.58
454,643
+0.14(+1.21%)
Mar 18, 2016
11.84
12.20
11.36
11.44
905,838
-0.41(-3.42%)
Mar 17, 2016
11.94
11.95
11.52
11.85
386,377
+0.03(+0.23%)
Mar 16, 2016
11.65
11.86
11.59
11.82
165,516
+0.10(+0.86%)
Mar 15, 2016
11.84
11.87
11.63
11.72
339,786
-0.17(-1.47%)
Mar 14, 2016
12.01
12.06
11.84
11.89
399,879
-0.16(-1.30%)
Mar 11, 2016
11.96
12.22
11.92
12.05
398,283
+0.19(+1.63%)
Mar 10, 2016
11.92
12.03
11.82
11.85
537,818
-0.02(-0.15%)
Mar 09, 2016
12.08
12.08
11.73
11.87
374,148
-0.23(-1.90%)
Mar 08, 2016
12.16
12.16
12.01
12.10
264,411
-0.05(-0.38%)
Mar 07, 2016
11.91
12.18
11.91
12.15
299,540
+0.17(+1.38%)
Mar 04, 2016
12.07
12.20
11.90
11.98
486,201
-0.06(-0.54%)
Mar 03, 2016
12.18
12.25
12.02
12.05
393,733
-0.13(-1.06%)
Mar 02, 2016
12.06
12.24
11.96
12.18
421,288
+0.12(+0.99%)
Mar 01, 2016
12.11
12.11
11.99
12.06
491,801
+0.05(+0.38%)
Feb 29, 2016
11.88
12.20
11.88
12.01
470,385
+0.13(+1.09%)
Feb 26, 2016
12.20
12.29
11.85
11.88
461,943
-0.30(-2.49%)
Feb 25, 2016
11.90
12.19
11.78
12.19
277,179
+0.31(+2.64%)
Feb 24, 2016
11.82
11.94
11.48
11.87
488,704
-0.09(-0.77%)
Feb 23, 2016
12.02
12.09
11.95
11.96
321,756
-0.06(-0.54%)
Feb 22, 2016
11.90
12.36
11.86
12.03
823,451
+0.14(+1.16%)
Feb 19, 2016
11.97
12.02
11.84
11.89
364,996
-0.12(-1.00%)
Feb 18, 2016
11.88
12.02
11.70
12.01
905,058
+0.13(+1.09%)
Feb 17, 2016
11.59
12.05
11.42
11.88
855,742
+0.52(+4.54%)
Feb 16, 2016
11.10
11.37
10.96
11.37
778,266
+0.40(+3.61%)
Feb 12, 2016
10.33
10.97
10.97
10.97
588,223
+0.71(+6.91%)
Feb 11, 2016
10.24
10.33
10.16
10.26
467,515
-0.06(-0.62%)
Feb 10, 2016
10.67
10.69
10.21
10.33
493,770
-0.31(-2.94%)
Feb 09, 2016
10.49
10.86
10.45
10.64
248,230
+0.04(+0.35%)
Feb 08, 2016
10.64
10.68
10.48
10.60
191,549
-0.13(-1.20%)
Feb 05, 2016
10.69
10.89
10.64
10.73
279,836
+0.02(+0.17%)
Feb 04, 2016
10.45
10.78
10.33
10.71
341,252
+0.29(+2.74%)
Feb 03, 2016
10.93
10.97
10.38
10.43
235,873
-0.46(-4.23%)
Feb 02, 2016
10.95
11.00
10.77
10.89
357,484
-0.14(-1.25%)
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.