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
North European Oil Royality Trust
(NY:
NRT
)
5.650
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 29, 2016
3.138
3.592
3.112
3.592
52,831
+0.49(+15.74%)
Jan 28, 2016
3.108
3.199
3.084
3.104
25,903
+0.05(+1.70%)
Jan 27, 2016
3.052
3.165
3.043
3.052
28,968
-0.03(-0.98%)
Jan 26, 2016
3.186
3.186
3.043
3.082
24,006
-0.05(-1.66%)
Jan 25, 2016
3.060
3.356
3.060
3.134
48,808
+0.10(+3.13%)
Jan 22, 2016
3.251
3.341
2.939
3.039
100,932
-0.10(-3.03%)
Jan 21, 2016
2.784
3.233
2.784
3.134
52,251
+0.32(+11.20%)
Jan 20, 2016
2.849
2.905
2.728
2.818
56,475
-0.10(-3.55%)
Jan 19, 2016
2.909
2.983
2.810
2.922
79,868
-0.03(-1.17%)
Jan 15, 2016
2.931
2.957
2.957
2.957
20,358
-0.08(-2.56%)
Jan 14, 2016
2.922
3.091
2.918
3.034
19,987
+0.06(+1.89%)
Jan 13, 2016
2.946
3.113
2.946
2.978
17,112
-0.02(-0.72%)
Jan 12, 2016
3.177
3.177
2.896
3.000
18,775
-0.13(-4.14%)
Jan 11, 2016
3.212
3.264
3.095
3.130
25,681
-0.10(-2.95%)
Jan 08, 2016
3.229
3.281
3.178
3.225
20,355
+0.00(+0.13%)
Jan 07, 2016
3.164
3.324
3.138
3.220
21,616
+0.01(+0.40%)
Jan 06, 2016
3.285
3.289
3.117
3.207
43,494
-0.07(-2.24%)
Jan 05, 2016
3.424
3.458
3.179
3.281
52,935
+0.01(+0.40%)
Jan 04, 2016
3.147
3.281
3.147
3.268
23,108
+0.12(+3.85%)
Dec 31, 2015
3.026
3.147
3.147
3.147
72,178
+0.07(+2.25%)
Dec 30, 2015
2.913
3.112
2.913
3.078
144,644
+0.12(+4.09%)
Dec 29, 2015
2.983
3.017
2.918
2.957
63,077
+0.01(+0.44%)
Dec 28, 2015
2.862
2.970
2.862
2.944
51,175
-0.03(-1.16%)
Dec 24, 2015
2.875
2.978
2.978
2.978
134,641
+0.16(+5.67%)
Dec 23, 2015
2.715
2.935
2.715
2.818
94,218
+0.03(+1.09%)
Dec 22, 2015
2.788
2.823
2.680
2.788
112,381
+0.02(+0.62%)
Dec 21, 2015
2.723
2.818
2.615
2.771
150,460
+0.09(+3.39%)
Dec 18, 2015
2.581
2.805
2.555
2.680
141,683
+0.13(+5.26%)
Dec 17, 2015
2.546
2.615
2.464
2.546
146,772
-0.04(-1.67%)
Dec 16, 2015
2.594
2.697
2.421
2.589
141,456
-0.05(-1.80%)
Dec 15, 2015
2.680
2.803
2.602
2.637
102,297
-0.08(-3.02%)
Dec 14, 2015
2.823
2.823
2.702
2.719
103,021
-0.20(-6.95%)
Dec 11, 2015
2.961
2.988
2.810
2.922
135,610
-0.11(-3.57%)
Dec 10, 2015
3.082
3.207
3.030
3.030
78,249
-0.05(-1.54%)
Dec 09, 2015
3.004
3.134
3.004
3.078
72,546
+0.05(+1.71%)
Dec 08, 2015
3.034
3.155
3.004
3.026
59,963
-0.12(-3.85%)
Dec 07, 2015
3.415
3.415
2.775
3.147
166,642
-0.29(-8.54%)
Dec 04, 2015
3.579
3.579
3.398
3.441
55,896
-0.18(-5.01%)
Dec 03, 2015
3.545
3.661
3.368
3.622
86,216
+0.09(+2.57%)
Dec 02, 2015
3.519
3.601
3.510
3.532
58,138
-0.02(-0.61%)
Dec 01, 2015
3.739
3.739
3.532
3.553
91,556
-0.16(-4.42%)
Nov 30, 2015
3.605
3.769
3.510
3.717
84,201
+0.13(+3.61%)
Nov 27, 2015
3.579
3.756
3.415
3.588
75,223
+0.03(+0.85%)
Nov 25, 2015
3.657
3.558
3.558
3.558
137,880
-0.05(-1.44%)
Nov 24, 2015
3.657
3.752
3.592
3.609
68,037
-0.05(-1.30%)
Nov 23, 2015
3.601
3.869
3.566
3.657
133,940
+0.02(+0.59%)
Nov 20, 2015
3.583
3.670
3.583
3.635
43,187
+0.00(+0.12%)
Nov 19, 2015
3.782
3.782
3.523
3.631
43,413
-0.10(-2.67%)
Nov 18, 2015
3.955
3.981
3.730
3.730
32,806
+0.00(+0.00%)
Nov 17, 2015
3.847
3.967
3.704
3.730
94,084
-0.14(-3.68%)
Nov 16, 2015
3.748
4.016
3.722
3.873
115,747
+0.06(+1.47%)
Nov 13, 2015
3.929
3.929
3.813
3.817
29,114
-0.07(-1.78%)
Nov 12, 2015
3.847
3.957
3.847
3.886
30,981
+0.03(+0.78%)
Nov 11, 2015
3.938
4.011
3.847
3.856
42,671
-0.16(-3.98%)
Nov 10, 2015
4.063
4.128
4.007
4.016
45,567
-0.03(-0.75%)
Nov 09, 2015
4.109
4.130
4.042
4.046
21,507
-0.08(-2.04%)
Nov 06, 2015
4.126
4.177
4.008
4.130
27,511
+0.08(+1.98%)
Nov 05, 2015
4.160
4.215
4.050
4.050
71,086
-0.11(-2.64%)
Nov 04, 2015
4.303
4.341
4.054
4.160
40,581
-0.05(-1.30%)
Nov 03, 2015
4.151
4.320
4.135
4.215
33,570
+0.03(+0.71%)
Nov 02, 2015
4.067
4.261
4.067
4.185
20,043
+0.01(+0.20%)
Oct 30, 2015
4.088
4.177
4.012
4.177
29,360
+0.03(+0.71%)
Oct 29, 2015
4.193
4.215
4.008
4.147
40,105
+0.00(+0.10%)
Oct 28, 2015
4.084
4.278
4.071
4.143
31,323
-0.02(-0.51%)
Oct 27, 2015
4.417
4.417
4.135
4.164
77,481
-0.12(-2.76%)
Oct 26, 2015
4.582
4.607
4.282
4.282
38,087
-0.10(-2.32%)
Oct 23, 2015
4.447
4.468
4.337
4.384
12,856
-0.05(-1.13%)
Oct 22, 2015
4.451
4.451
4.392
4.434
15,006
+0.02(+0.48%)
Oct 21, 2015
4.409
4.451
4.387
4.413
26,084
-0.01(-0.19%)
Oct 20, 2015
4.375
4.481
4.291
4.421
50,752
+0.05(+1.06%)
Oct 19, 2015
4.430
4.430
4.282
4.375
12,472
-0.06(-1.33%)
Oct 16, 2015
4.462
4.510
4.434
4.434
8,182
-0.09(-1.96%)
Oct 15, 2015
4.468
4.586
4.464
4.523
10,315
-0.01(-0.19%)
Oct 14, 2015
4.485
4.547
4.383
4.531
10,116
+0.00(+0.00%)
Oct 13, 2015
4.565
4.666
4.430
4.531
14,856
-0.09(-2.01%)
Oct 12, 2015
4.869
4.974
4.569
4.624
14,548
-0.21(-4.36%)
Oct 09, 2015
4.637
4.848
4.632
4.835
22,709
+0.12(+2.50%)
Oct 08, 2015
4.620
4.717
4.514
4.717
29,706
+0.03(+0.72%)
Oct 07, 2015
4.670
4.704
4.569
4.683
20,140
+0.01(+0.27%)
Oct 06, 2015
4.324
4.708
4.324
4.670
31,071
+0.34(+7.89%)
Oct 05, 2015
4.312
4.405
4.308
4.329
82,784
+0.11(+2.60%)
Oct 02, 2015
4.122
4.324
4.075
4.219
52,774
+0.03(+0.70%)
Oct 01, 2015
4.135
4.417
4.092
4.189
43,821
+0.02(+0.40%)
Sep 30, 2015
4.029
4.219
4.029
4.173
58,375
+0.14(+3.45%)
Sep 29, 2015
4.341
4.341
3.991
4.033
43,987
-0.06(-1.44%)
Sep 28, 2015
4.122
4.227
4.092
4.092
22,768
-0.05(-1.12%)
Sep 25, 2015
4.189
4.308
4.139
4.139
56,239
-0.11(-2.49%)
Sep 24, 2015
4.156
4.261
4.156
4.244
16,866
+0.09(+2.13%)
Sep 23, 2015
4.156
4.261
4.156
4.156
10,557
+0.03(+0.72%)
Sep 22, 2015
4.185
4.286
4.080
4.126
13,740
-0.05(-1.21%)
Sep 21, 2015
4.261
4.270
4.156
4.177
28,073
+0.04(+0.92%)
Sep 18, 2015
4.308
4.430
4.038
4.139
112,346
-0.17(-3.92%)
Sep 17, 2015
4.392
4.607
4.261
4.308
48,088
-0.16(-3.68%)
Sep 16, 2015
4.210
4.637
4.198
4.472
76,365
+0.30(+7.07%)
Sep 15, 2015
4.215
4.375
4.177
4.177
36,784
-0.05(-1.10%)
Sep 14, 2015
4.396
4.426
4.219
4.223
38,213
-0.21(-4.67%)
Sep 11, 2015
4.118
4.542
4.071
4.430
59,112
+0.23(+5.42%)
Sep 10, 2015
4.324
4.345
4.016
4.202
48,159
-0.02(-0.50%)
Sep 09, 2015
4.421
4.662
4.219
4.223
65,431
-0.11(-2.53%)
Sep 08, 2015
4.476
4.620
4.329
4.333
52,650
-0.06(-1.44%)
Sep 04, 2015
4.751
4.396
4.396
4.396
44,798
+0.06(+1.46%)
Sep 03, 2015
4.324
4.691
4.274
4.333
52,105
-0.02(-0.48%)
Sep 02, 2015
4.940
4.940
4.270
4.354
83,753
-0.28(-6.01%)
Sep 01, 2015
4.590
5.025
4.590
4.632
87,581
-0.13(-2.66%)
Aug 31, 2015
4.679
4.788
4.599
4.759
34,534
+0.02(+0.36%)
Aug 28, 2015
4.814
4.814
4.666
4.742
47,552
-0.01(-0.27%)
Aug 27, 2015
4.324
5.050
4.324
4.755
111,808
+0.43(+10.06%)
Aug 26, 2015
4.219
4.320
4.138
4.320
143,204
+0.15(+3.54%)
Aug 25, 2015
4.113
4.213
3.991
4.173
164,470
+0.20(+4.99%)
Aug 24, 2015
3.708
4.000
3.692
3.974
101,836
-0.03(-0.63%)
Aug 21, 2015
4.118
4.219
4.000
4.000
72,421
-0.08(-1.86%)
Aug 20, 2015
3.970
4.113
3.932
4.075
71,312
+0.03(+0.62%)
Aug 19, 2015
4.025
4.088
3.923
4.050
22,067
-0.08(-1.84%)
Aug 18, 2015
4.063
4.126
3.923
4.126
82,577
+0.00(+0.00%)
Aug 17, 2015
4.088
4.156
4.054
4.126
69,373
-0.03(-0.61%)
Aug 14, 2015
4.187
4.193
3.934
4.151
81,006
-0.06(-1.40%)
Aug 13, 2015
4.219
4.238
4.029
4.210
67,550
-0.01(-0.20%)
Aug 12, 2015
4.084
4.277
3.966
4.219
43,319
+0.21(+5.26%)
Aug 11, 2015
4.024
4.065
3.984
4.008
62,535
-0.02(-0.40%)
Aug 10, 2015
4.081
4.126
3.866
4.024
44,694
+0.00(+0.00%)
Aug 07, 2015
4.085
4.085
3.963
4.024
16,034
-0.02(-0.60%)
Aug 06, 2015
4.154
4.154
4.045
4.049
11,825
-0.03(-0.80%)
Aug 05, 2015
4.126
4.219
4.049
4.081
36,561
+0.03(+0.70%)
Aug 04, 2015
3.862
4.114
3.742
4.053
87,067
+0.28(+7.32%)
Aug 03, 2015
4.106
4.223
3.723
3.776
69,906
-0.31(-7.65%)
Jul 31, 2015
4.016
4.089
3.929
4.089
35,548
+0.06(+1.41%)
Jul 30, 2015
4.167
4.167
3.870
4.032
52,655
-0.10(-2.46%)
Jul 29, 2015
3.752
4.162
3.752
4.134
82,474
+0.43(+11.51%)
Jul 28, 2015
3.618
3.780
3.610
3.707
80,179
+0.16(+4.47%)
Jul 27, 2015
3.536
3.573
3.536
3.549
44,077
-0.07(-1.91%)
Jul 24, 2015
3.614
3.650
3.557
3.618
42,475
-0.01(-0.22%)
Jul 23, 2015
3.557
3.626
3.549
3.626
100,448
+0.04(+1.25%)
Jul 22, 2015
3.618
3.756
3.573
3.581
106,814
-0.01(-0.23%)
Jul 21, 2015
3.577
3.719
3.545
3.589
120,005
-0.07(-2.00%)
Jul 20, 2015
4.207
4.280
3.561
3.662
251,842
-0.61(-14.27%)
Jul 17, 2015
4.471
4.480
4.272
4.272
56,973
-0.22(-4.80%)
Jul 16, 2015
4.675
4.723
4.471
4.488
41,961
-0.14(-3.07%)
Jul 15, 2015
4.776
4.874
4.630
4.630
54,867
-0.13(-2.65%)
Jul 14, 2015
4.573
4.858
4.573
4.756
48,727
+0.13(+2.72%)
Jul 13, 2015
4.480
4.974
4.480
4.630
56,933
+0.15(+3.36%)
Jul 10, 2015
4.475
4.626
4.467
4.480
76,189
-0.02(-0.54%)
Jul 09, 2015
4.532
4.646
4.471
4.504
38,716
+0.01(+0.18%)
Jul 08, 2015
4.589
4.658
4.492
4.496
28,903
-0.10(-2.12%)
Jul 07, 2015
4.553
4.593
4.390
4.593
49,447
+0.02(+0.53%)
Jul 06, 2015
4.447
4.577
4.394
4.569
44,754
+0.04(+0.99%)
Jul 02, 2015
4.524
4.524
4.524
4.524
26,569
-0.03(-0.71%)
Jul 01, 2015
4.597
4.597
4.512
4.557
43,024
-0.06(-1.23%)
Jun 30, 2015
4.589
4.642
4.491
4.614
62,048
+0.01(+0.18%)
Jun 29, 2015
4.695
4.768
4.573
4.606
55,433
-0.14(-2.91%)
Jun 26, 2015
4.849
4.878
4.695
4.744
66,774
-0.10(-2.10%)
Jun 25, 2015
4.870
4.878
4.837
4.845
75,047
-0.03(-0.67%)
Jun 24, 2015
4.890
4.979
4.878
4.878
22,322
-0.01(-0.17%)
Jun 23, 2015
4.939
4.959
4.878
4.886
31,949
-0.05(-1.07%)
Jun 22, 2015
4.919
5.017
4.919
4.939
12,066
+0.02(+0.50%)
Jun 19, 2015
5.009
5.053
4.914
4.914
24,564
-0.06(-1.14%)
Jun 18, 2015
5.011
5.011
4.939
4.971
35,568
-0.00(-0.08%)
Jun 17, 2015
4.967
5.077
4.947
4.975
34,815
+0.01(+0.25%)
Jun 16, 2015
5.000
5.065
4.939
4.963
51,467
-0.03(-0.65%)
Jun 15, 2015
5.036
5.150
4.951
4.996
43,122
+0.00(+0.00%)
Jun 12, 2015
4.951
5.001
4.950
4.996
17,845
+0.07(+1.49%)
Jun 11, 2015
4.996
5.020
4.910
4.923
28,768
-0.02(-0.49%)
Jun 10, 2015
4.911
5.032
4.898
4.947
24,131
+0.03(+0.66%)
Jun 09, 2015
4.890
4.934
4.862
4.914
30,637
+0.04(+0.75%)
Jun 08, 2015
4.898
4.910
4.878
4.878
28,168
-0.06(-1.15%)
Jun 05, 2015
4.886
4.935
4.886
4.935
22,746
+0.03(+0.58%)
Jun 04, 2015
4.979
4.996
4.906
4.906
8,265
-0.09(-1.87%)
Jun 03, 2015
4.951
5.077
4.923
5.000
22,349
+0.05(+1.07%)
Jun 02, 2015
5.032
5.036
4.878
4.947
78,567
-0.07(-1.46%)
Jun 01, 2015
5.154
5.154
5.020
5.020
33,946
-0.10(-1.98%)
May 29, 2015
5.211
5.211
5.000
5.122
46,011
+0.06(+1.20%)
May 28, 2015
5.069
5.081
5.000
5.061
43,142
+0.03(+0.65%)
May 27, 2015
5.146
5.146
5.004
5.028
56,183
-0.05(-0.96%)
May 26, 2015
5.187
5.211
5.040
5.077
69,743
-0.11(-2.12%)
May 22, 2015
5.492
5.187
5.187
5.187
14,268
-0.08(-1.47%)
May 21, 2015
5.134
5.453
5.103
5.264
38,040
+0.18(+3.60%)
May 20, 2015
5.175
5.183
5.000
5.081
48,591
-0.14(-2.65%)
May 19, 2015
5.230
5.309
5.187
5.219
15,665
+0.01(+0.23%)
May 18, 2015
5.260
5.260
5.203
5.207
85,847
-0.10(-1.91%)
May 15, 2015
5.244
5.313
5.232
5.309
37,548
-0.01(-0.23%)
May 14, 2015
5.325
5.374
5.150
5.321
71,421
-0.04(-0.76%)
May 13, 2015
5.386
5.459
5.362
5.362
31,186
+0.04(+0.69%)
May 12, 2015
5.436
5.436
5.246
5.325
62,938
-0.13(-2.33%)
May 11, 2015
5.535
5.579
5.396
5.452
29,361
-0.07(-1.22%)
May 08, 2015
5.571
5.619
5.198
5.519
62,938
+0.11(+1.98%)
May 07, 2015
5.472
5.472
5.238
5.412
85,417
-0.11(-2.01%)
May 06, 2015
5.686
5.694
5.515
5.523
28,100
-0.08(-1.49%)
May 05, 2015
5.539
5.745
5.448
5.607
50,965
+0.15(+2.69%)
May 04, 2015
5.575
5.666
5.428
5.460
47,883
-0.01(-0.22%)
May 01, 2015
5.662
5.662
5.377
5.472
54,928
-0.12(-2.13%)
Apr 30, 2015
5.465
5.832
5.465
5.591
69,747
+0.11(+2.10%)
Apr 29, 2015
5.460
5.527
5.392
5.476
52,264
+0.03(+0.58%)
Apr 28, 2015
5.392
5.515
5.392
5.444
22,047
+0.04(+0.71%)
Apr 27, 2015
5.285
5.444
5.285
5.405
43,086
+0.13(+2.43%)
Apr 24, 2015
5.262
5.309
5.212
5.277
29,984
-0.02(-0.30%)
Apr 23, 2015
5.250
5.353
5.194
5.293
49,548
+0.04(+0.82%)
Apr 22, 2015
5.155
5.271
5.155
5.250
52,993
+0.11(+2.18%)
Apr 21, 2015
5.170
5.214
5.119
5.139
24,870
-0.06(-1.07%)
Apr 20, 2015
5.087
5.250
5.079
5.194
60,262
+0.06(+1.23%)
Apr 17, 2015
5.067
5.143
4.996
5.131
36,206
+0.02(+0.43%)
Apr 16, 2015
5.079
5.170
5.020
5.109
30,902
+0.09(+1.78%)
Apr 15, 2015
4.921
5.079
4.877
5.020
48,078
+0.05(+0.96%)
Apr 14, 2015
4.845
5.043
4.845
4.972
65,573
+0.10(+1.95%)
Apr 13, 2015
5.008
5.036
4.857
4.877
34,065
-0.15(-2.92%)
Apr 10, 2015
5.067
5.234
5.000
5.024
29,432
-0.03(-0.63%)
Apr 09, 2015
4.956
5.133
4.956
5.055
29,513
+0.12(+2.41%)
Apr 08, 2015
4.948
5.036
4.932
4.936
33,084
+0.02(+0.32%)
Apr 07, 2015
4.952
4.976
4.913
4.921
31,856
+0.01(+0.24%)
Apr 06, 2015
4.948
4.952
4.857
4.909
45,997
+0.04(+0.81%)
Apr 02, 2015
4.857
4.869
4.869
4.869
39,344
+0.01(+0.25%)
Apr 01, 2015
4.877
4.952
4.820
4.857
31,240
+0.05(+1.07%)
Mar 31, 2015
4.841
4.841
4.734
4.806
51,162
-0.07(-1.46%)
Mar 30, 2015
4.829
4.913
4.829
4.877
26,547
+0.02(+0.49%)
Mar 27, 2015
4.794
4.913
4.734
4.853
50,736
+0.05(+0.99%)
Mar 26, 2015
4.722
4.817
4.722
4.806
25,321
+0.02(+0.33%)
Mar 25, 2015
4.619
4.821
4.619
4.790
73,041
+0.17(+3.60%)
Mar 24, 2015
4.841
4.841
4.619
4.623
89,800
-0.18(-3.72%)
Mar 23, 2015
4.825
4.857
4.786
4.802
17,026
-0.06(-1.14%)
Mar 20, 2015
5.008
5.083
4.706
4.857
71,904
-0.09(-1.76%)
Mar 19, 2015
4.917
5.005
4.897
4.944
46,426
+0.05(+1.05%)
Mar 18, 2015
4.956
5.032
4.865
4.893
34,163
-0.06(-1.28%)
Mar 17, 2015
5.055
5.206
4.956
4.956
125,407
-0.08(-1.57%)
Mar 16, 2015
5.194
5.210
5.036
5.036
30,395
-0.12(-2.38%)
Mar 13, 2015
5.273
5.326
5.155
5.158
48,037
-0.16(-2.98%)
Mar 12, 2015
5.234
5.348
5.162
5.317
49,571
+0.12(+2.37%)
Mar 11, 2015
5.067
5.276
5.067
5.194
115,482
+0.09(+1.79%)
Mar 10, 2015
5.254
5.408
5.075
5.103
55,457
-0.21(-4.03%)
Mar 09, 2015
5.456
5.479
5.313
5.317
19,793
-0.10(-1.76%)
Mar 06, 2015
5.614
5.662
5.412
5.412
36,716
-0.08(-1.52%)
Mar 05, 2015
5.614
5.678
5.484
5.495
36,406
-0.04(-0.72%)
Mar 04, 2015
5.503
5.571
5.412
5.535
69,593
+0.04(+0.79%)
Mar 03, 2015
5.638
5.675
5.492
5.492
30,865
-0.10(-1.77%)
Mar 02, 2015
5.571
5.718
5.537
5.591
46,698
+0.02(+0.36%)
Feb 27, 2015
5.614
5.638
5.476
5.571
25,109
+0.02(+0.29%)
Feb 26, 2015
5.563
5.737
5.555
5.555
35,056
-0.10(-1.82%)
Feb 25, 2015
5.622
5.658
5.559
5.658
31,336
+0.12(+2.22%)
Feb 24, 2015
5.492
5.575
5.452
5.535
42,050
+0.04(+0.72%)
Feb 23, 2015
5.614
5.614
5.456
5.495
27,225
-0.08(-1.35%)
Feb 20, 2015
5.543
5.658
5.519
5.571
48,103
+0.04(+0.72%)
Feb 19, 2015
5.436
5.555
5.424
5.531
27,329
+0.07(+1.23%)
Feb 18, 2015
5.591
5.710
5.460
5.464
65,596
-0.22(-3.84%)
Feb 17, 2015
5.650
5.717
5.532
5.682
17,649
+0.09(+1.56%)
Feb 13, 2015
5.472
5.595
5.595
5.595
49,180
+0.12(+2.25%)
Feb 12, 2015
5.586
5.618
5.420
5.472
64,383
-0.23(-3.97%)
Feb 11, 2015
5.480
5.745
5.456
5.698
44,027
+0.20(+3.60%)
Feb 10, 2015
5.650
5.685
5.414
5.499
111,733
-0.07(-1.18%)
Feb 09, 2015
5.751
5.778
5.515
5.565
204,875
-0.12(-2.18%)
Feb 06, 2015
5.523
5.728
5.523
5.689
196,521
+0.24(+4.33%)
Feb 05, 2015
5.298
5.631
5.260
5.453
163,644
+0.16(+3.07%)
Feb 04, 2015
5.395
5.552
5.283
5.291
114,678
-0.10(-1.94%)
Feb 03, 2015
5.438
5.438
5.082
5.395
184,435
+0.27(+5.36%)
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.