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
Byd Ltd H Shs
(OP:
BYDDF
)
28.95
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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 30, 2015
3.681
3.690
3.650
3.650
58,243
-0.07(-1.88%)
Jan 29, 2015
3.710
3.730
3.680
3.720
135,550
-0.03(-0.85%)
Jan 28, 2015
3.800
3.800
3.752
3.752
8,602
+0.00(+0.03%)
Jan 27, 2015
3.760
3.760
3.750
3.751
19,845
-0.04(-1.03%)
Jan 26, 2015
3.750
3.800
3.740
3.790
11,315
+0.01(+0.26%)
Jan 23, 2015
3.780
3.840
3.780
3.780
91,585
-0.02(-0.53%)
Jan 22, 2015
3.770
3.800
3.743
3.800
58,766
+0.02(+0.66%)
Jan 21, 2015
3.730
3.830
3.730
3.775
67,039
+0.11(+3.14%)
Jan 20, 2015
3.600
3.660
3.600
3.660
63,658
+0.01(+0.27%)
Jan 16, 2015
3.650
3.650
3.650
0
-0.08(-2.14%)
Jan 15, 2015
3.700
3.730
3.700
3.730
2,150
+0.02(+0.54%)
Jan 14, 2015
3.720
3.760
3.680
3.710
44,287
-0.13(-3.39%)
Jan 13, 2015
3.840
0
-0.02(-0.39%)
Jan 12, 2015
3.850
3.860
3.800
3.855
16,495
-0.03(-0.80%)
Jan 09, 2015
3.900
3.900
3.850
3.886
19,423
-0.00(-0.05%)
Jan 08, 2015
3.780
3.890
3.780
3.888
72,622
+0.04(+0.99%)
Jan 07, 2015
3.850
3.890
3.760
3.850
408,705
-0.22(-5.41%)
Jan 06, 2015
4.080
4.120
4.060
4.070
71,048
+0.04(+0.99%)
Jan 05, 2015
4.080
4.100
4.030
4.030
45,718
-0.05(-1.35%)
Jan 02, 2015
4.060
4.100
4.060
4.085
132,293
+0.15(+3.94%)
Dec 31, 2014
3.930
3.930
3.930
0
-0.08(-2.00%)
Dec 30, 2014
3.911
4.050
3.910
4.010
2,018,916
+0.07(+1.78%)
Dec 29, 2014
3.900
4.000
3.830
3.940
694,968
-0.06(-1.50%)
Dec 26, 2014
3.960
4.080
3.930
4.000
203,167
+0.04(+1.09%)
Dec 24, 2014
3.957
3.957
3.957
0
+0.19(+4.96%)
Dec 23, 2014
3.650
3.800
3.630
3.770
330,929
+0.14(+3.86%)
Dec 22, 2014
3.680
3.680
3.610
3.630
310,974
-0.18(-4.70%)
Dec 19, 2014
3.850
3.850
3.680
3.809
645,250
-0.12(-3.08%)
Dec 18, 2014
3.796
4.150
3.740
3.930
584,932
-0.66(-14.38%)
Dec 17, 2014
4.500
4.590
4.500
4.590
80,771
-0.03(-0.65%)
Dec 16, 2014
4.620
4.620
98,530
-0.25(-5.04%)
Dec 15, 2014
4.920
4.920
4.850
4.865
56,616
-0.05(-1.12%)
Dec 12, 2014
4.990
5.000
4.910
4.920
12,273
-0.04(-0.71%)
Dec 11, 2014
4.920
4.960
4.920
4.955
67,834
+0.04(+0.92%)
Dec 10, 2014
5.010
5.010
4.910
4.910
60,230
-0.14(-2.77%)
Dec 09, 2014
5.150
5.150
5.000
5.050
116,625
-0.27(-5.08%)
Dec 08, 2014
5.300
5.370
5.270
5.320
122,758
-0.15(-2.78%)
Dec 05, 2014
5.450
5.480
5.450
5.472
10,285
+0.04(+0.77%)
Dec 04, 2014
5.416
5.450
5.380
5.430
66,815
+0.08(+1.50%)
Dec 03, 2014
5.360
5.370
5.300
5.350
74,701
-0.49(-8.39%)
Dec 02, 2014
5.790
5.846
5.790
5.840
13,687
+0.04(+0.69%)
Dec 01, 2014
5.720
5.880
5.720
5.800
131,671
-0.28(-4.61%)
Nov 28, 2014
6.030
6.100
6.030
6.080
5,471
-0.01(-0.16%)
Nov 26, 2014
6.090
6.090
6.090
0
+0.15(+2.53%)
Nov 25, 2014
5.940
6.080
5.940
5.940
6,349
-0.11(-1.82%)
Nov 24, 2014
6.050
6.070
6.050
6.050
27,016
+0.17(+2.89%)
Nov 21, 2014
5.870
5.945
5.870
5.880
44,199
+0.03(+0.43%)
Nov 20, 2014
5.810
5.867
5.810
5.855
38,331
+0.03(+0.43%)
Nov 19, 2014
5.810
5.839
5.810
5.830
20,098
+0.03(+0.52%)
Nov 18, 2014
5.880
5.880
5.800
5.800
153,913
-0.31(-5.07%)
Nov 17, 2014
6.150
6.092
6.110
26,169
-0.04(-0.65%)
Nov 14, 2014
6.176
6.180
6.150
6.150
10,407
-0.01(-0.16%)
Nov 13, 2014
6.150
6.160
6.130
6.160
76,242
+0.01(+0.16%)
Nov 12, 2014
6.100
6.170
6.090
6.150
59,436
+0.06(+0.99%)
Nov 11, 2014
6.080
6.120
6.080
6.090
12,387
-0.07(-1.14%)
Nov 10, 2014
6.190
6.225
6.150
6.160
45,281
+0.10(+1.65%)
Nov 07, 2014
6.100
6.100
6.060
6.060
36,290
-0.13(-2.08%)
Nov 06, 2014
6.150
6.202
6.150
6.189
15,785
+0.11(+1.88%)
Nov 05, 2014
6.100
6.100
6.040
6.075
26,299
-0.04(-0.74%)
Nov 04, 2014
6.120
6.160
6.110
6.120
37,831
+0.04(+0.66%)
Nov 03, 2014
6.160
6.160
6.080
6.080
58,458
-0.29(-4.55%)
Oct 31, 2014
6.310
6.400
6.310
6.370
25,471
-0.04(-0.70%)
Oct 30, 2014
6.410
6.420
6.250
6.415
58,064
-0.29(-4.40%)
Oct 29, 2014
6.920
6.921
6.700
6.710
62,977
+0.08(+1.21%)
Oct 28, 2014
6.597
6.660
6.597
6.630
14,867
+0.20(+3.03%)
Oct 27, 2014
6.410
6.435
6.730
6.435
22,823
-0.30(-4.38%)
Oct 24, 2014
6.650
6.730
6.650
6.730
71,922
+0.06(+0.90%)
Oct 23, 2014
6.590
6.670
6.570
6.670
355,983
+0.14(+2.14%)
Oct 22, 2014
6.530
6.580
6.500
6.530
97,193
+0.19(+3.00%)
Oct 21, 2014
6.380
6.380
6.310
6.340
45,639
-0.01(-0.16%)
Oct 20, 2014
6.350
6.380
6.330
6.350
44,562
+0.05(+0.79%)
Oct 17, 2014
6.343
6.480
6.280
6.300
53,850
-0.03(-0.47%)
Oct 16, 2014
6.300
6.330
6.270
6.330
25,026
-0.04(-0.55%)
Oct 15, 2014
6.290
6.365
6.290
6.365
61,398
+0.04(+0.71%)
Oct 14, 2014
6.350
6.380
6.320
6.320
488,754
-0.07(-1.10%)
Oct 13, 2014
6.450
6.455
6.360
6.390
57,567
-0.08(-1.16%)
Oct 10, 2014
6.510
6.590
6.460
6.465
101,528
-0.13(-2.05%)
Oct 09, 2014
6.620
6.640
6.600
6.600
21,351
-0.08(-1.20%)
Oct 08, 2014
6.670
6.680
6.600
6.680
33,234
-0.00(-0.00%)
Oct 07, 2014
6.710
6.720
6.680
6.680
75,429
-0.01(-0.15%)
Oct 06, 2014
6.650
6.740
6.650
6.690
31,747
+0.12(+1.83%)
Oct 03, 2014
6.480
6.570
6.470
6.570
22,418
+0.03(+0.46%)
Oct 02, 2014
6.480
6.540
6.439
6.540
44,969
+0.01(+0.23%)
Oct 01, 2014
6.630
6.630
6.510
6.525
48,335
-0.08(-1.29%)
Sep 30, 2014
6.620
6.670
6.570
6.610
49,615
+0.11(+1.69%)
Sep 29, 2014
6.550
6.550
6.450
6.500
99,298
-0.32(-4.69%)
Sep 26, 2014
6.805
6.840
6.790
6.820
114,121
+0.17(+2.56%)
Sep 25, 2014
6.730
6.730
6.600
6.650
31,824
-0.07(-1.04%)
Sep 24, 2014
6.700
6.725
6.700
6.720
46,757
+0.12(+1.82%)
Sep 23, 2014
6.660
6.660
6.590
6.600
33,166
-0.03(-0.38%)
Sep 22, 2014
6.680
6.680
6.620
6.625
36,669
-0.15(-2.25%)
Sep 19, 2014
6.750
6.835
6.740
6.777
21,359
-0.05(-0.77%)
Sep 18, 2014
6.880
6.880
6.820
6.830
13,732
-0.10(-1.44%)
Sep 17, 2014
6.920
6.950
6.920
6.930
33,776
+0.16(+2.36%)
Sep 16, 2014
6.750
6.779
6.720
6.770
40,166
-0.07(-1.02%)
Sep 15, 2014
6.950
6.950
6.800
6.840
75,195
-0.31(-4.34%)
Sep 12, 2014
7.170
7.200
7.130
7.150
54,542
-0.06(-0.83%)
Sep 11, 2014
7.130
7.220
7.130
7.210
147,914
-0.00(-0.00%)
Sep 10, 2014
7.240
7.250
7.170
7.210
40,344
-0.09(-1.23%)
Sep 09, 2014
7.300
7.310
7.300
7.300
54,515
+0.00(+0.00%)
Sep 08, 2014
7.310
7.340
7.300
7.300
36,934
-0.02(-0.27%)
Sep 05, 2014
7.315
7.330
7.300
7.320
49,247
+0.05(+0.69%)
Sep 04, 2014
7.370
7.370
7.270
7.270
57,599
-0.09(-1.22%)
Sep 03, 2014
7.350
7.410
7.337
7.360
110,779
+0.19(+2.65%)
Sep 02, 2014
7.170
7.190
7.170
7.170
205,267
+0.14(+1.99%)
Aug 29, 2014
7.030
7.030
7.030
0
+0.33(+4.93%)
Aug 28, 2014
6.720
6.720
6.670
6.700
49,423
-0.20(-2.90%)
Aug 27, 2014
6.900
6.945
6.890
6.900
125,929
+0.20(+2.99%)
Aug 26, 2014
6.570
6.710
6.570
6.700
101,713
+0.24(+3.72%)
Aug 25, 2014
6.485
6.485
6.470
6.460
136,017
+0.15(+2.34%)
Aug 22, 2014
6.310
6.370
6.310
6.312
38,010
-0.27(-4.07%)
Aug 21, 2014
6.560
6.600
6.550
6.580
56,773
-0.08(-1.20%)
Aug 20, 2014
6.665
6.680
6.630
6.660
45,034
+0.00(+0.00%)
Aug 19, 2014
6.680
6.680
6.630
6.660
23,686
-0.08(-1.19%)
Aug 18, 2014
6.730
6.760
6.720
6.740
61,466
+0.08(+1.28%)
Aug 15, 2014
6.700
6.700
6.650
6.655
23,799
+0.08(+1.14%)
Aug 14, 2014
6.570
6.570
6.570
6.580
45,862
-0.15(-2.23%)
Aug 13, 2014
6.700
6.750
6.700
6.730
39,890
+0.11(+1.66%)
Aug 12, 2014
6.610
6.620
6.600
6.620
20,646
-0.00(-0.08%)
Aug 11, 2014
6.590
6.640
6.580
6.625
92,672
+0.07(+0.99%)
Aug 08, 2014
3.500
7.500
3.500
6.560
42,389
+0.03(+0.46%)
Aug 07, 2014
6.610
6.610
6.510
6.530
43,841
-0.09(-1.36%)
Aug 06, 2014
6.590
6.700
6.590
6.620
25,576
+0.04(+0.57%)
Aug 05, 2014
6.611
6.620
6.581
6.582
38,007
-0.03(-0.42%)
Aug 04, 2014
6.600
6.630
6.570
6.610
182,148
+0.16(+2.48%)
Aug 01, 2014
6.450
6.486
6.420
6.450
87,913
-0.09(-1.38%)
Jul 31, 2014
6.615
6.625
6.540
6.540
29,046
-0.19(-2.82%)
Jul 30, 2014
6.785
6.785
6.730
6.730
63,519
-0.00(-0.07%)
Jul 29, 2014
6.750
6.780
6.730
6.735
124,506
+0.33(+5.20%)
Jul 28, 2014
6.400
6.420
6.400
6.402
30,575
-0.02(-0.28%)
Jul 25, 2014
6.380
6.440
6.380
6.420
34,745
+0.08(+1.34%)
Jul 24, 2014
6.370
6.370
6.330
6.335
70,575
-0.05(-0.86%)
Jul 23, 2014
6.380
6.420
6.360
6.390
31,141
-0.04(-0.64%)
Jul 22, 2014
6.410
6.455
6.410
6.431
70,788
+0.19(+3.08%)
Jul 21, 2014
6.240
6.250
6.190
6.239
21,698
-0.10(-1.59%)
Jul 18, 2014
6.300
6.360
6.300
6.340
75,187
+0.09(+1.44%)
Jul 17, 2014
6.330
6.330
6.250
6.250
28,390
-0.10(-1.57%)
Jul 16, 2014
6.330
6.350
6.300
6.350
46,913
+0.04(+0.63%)
Jul 15, 2014
6.290
6.350
6.290
6.310
31,213
-0.01(-0.16%)
Jul 14, 2014
6.270
6.390
6.260
6.320
176,041
+0.26(+4.29%)
Jul 11, 2014
6.050
6.075
6.050
6.060
77,061
+0.14(+2.36%)
Jul 10, 2014
5.900
5.950
5.890
5.920
73,689
+0.08(+1.37%)
Jul 09, 2014
5.870
5.870
5.820
5.840
29,746
-0.13(-2.19%)
Jul 08, 2014
5.990
6.030
5.960
5.971
62,995
+0.05(+0.86%)
Jul 07, 2014
5.920
5.930
5.920
5.920
39,827
-0.00(-0.02%)
Jul 03, 2014
5.921
5.921
5.921
0
+0.03(+0.53%)
Jul 02, 2014
5.860
5.890
5.840
5.890
10,357
+0.10(+1.73%)
Jul 01, 2014
5.691
5.790
5.691
5.790
29,293
+0.02(+0.43%)
Jun 30, 2014
5.710
5.780
5.710
5.765
51,528
-0.19(-3.19%)
Jun 27, 2014
5.920
5.960
5.900
5.955
12,603
+0.05(+0.93%)
Jun 26, 2014
5.890
5.900
5.850
5.900
33,499
+0.13(+2.25%)
Jun 25, 2014
5.765
5.780
5.750
5.770
13,006
+0.02(+0.35%)
Jun 24, 2014
5.710
5.850
5.710
5.750
63,968
+0.21(+3.79%)
Jun 23, 2014
5.600
5.600
5.460
5.540
161,058
-0.09(-1.60%)
Jun 20, 2014
5.679
5.680
5.610
5.630
12,388
+0.02(+0.29%)
Jun 19, 2014
5.603
5.630
5.520
5.614
50,103
+0.01(+0.25%)
Jun 18, 2014
5.540
5.600
5.540
5.600
27,011
+0.09(+1.63%)
Jun 17, 2014
5.470
5.520
5.470
5.510
41,535
+0.04(+0.73%)
Jun 16, 2014
5.540
5.540
5.450
5.470
80,515
-0.17(-3.01%)
Jun 13, 2014
5.610
5.640
5.510
5.640
64,026
+0.21(+3.87%)
Jun 12, 2014
5.430
5.470
5.430
5.430
37,681
+0.00(+0.00%)
Jun 11, 2014
5.460
5.460
5.370
5.430
146,151
+0.11(+2.07%)
Jun 10, 2014
5.320
5.330
5.310
5.320
23,402
+0.14(+2.70%)
Jun 06, 2014
5.160
5.190
5.160
5.180
74,388
+0.04(+0.78%)
Jun 05, 2014
5.050
5.140
5.050
5.140
116,293
+0.17(+3.42%)
Jun 04, 2014
4.910
4.970
4.910
4.970
38,032
+0.04(+0.81%)
Jun 03, 2014
4.920
4.930
4.920
4.930
59,700
+0.01(+0.18%)
Jun 02, 2014
4.920
4.960
4.920
4.921
46,273
+0.00(+0.02%)
May 30, 2014
4.880
4.950
4.880
4.920
472,298
+0.00(+0.00%)
May 29, 2014
4.860
4.920
4.850
4.920
57,872
-0.14(-2.77%)
May 28, 2014
5.050
5.080
5.050
5.060
21,088
-0.24(-4.53%)
May 27, 2014
5.220
5.350
5.190
5.300
107,780
+0.35(+7.07%)
May 23, 2014
4.950
4.950
4.950
0
-0.43(-7.99%)
May 22, 2014
5.360
5.410
5.360
5.380
71,842
+0.23(+4.47%)
May 21, 2014
5.110
5.170
5.110
5.150
59,259
+0.10(+1.98%)
May 20, 2014
5.080
5.100
5.030
5.050
103,630
-0.03(-0.59%)
May 19, 2014
5.090
5.130
5.070
5.080
66,985
-0.08(-1.55%)
May 16, 2014
5.210
5.210
5.130
5.160
15,050
-0.05(-0.96%)
May 15, 2014
5.180
5.240
5.180
5.210
80,982
+0.14(+2.76%)
May 14, 2014
5.090
5.090
5.070
5.070
178,775
+0.04(+0.80%)
May 13, 2014
4.980
5.040
4.970
5.030
111,446
-0.04(-0.79%)
May 12, 2014
5.010
5.080
5.010
5.070
83,528
+0.28(+5.85%)
May 09, 2014
4.790
4.800
4.755
4.790
66,778
+0.06(+1.27%)
May 08, 2014
4.810
4.810
4.680
4.730
279,180
-0.39(-7.58%)
May 07, 2014
5.150
5.150
5.010
5.118
185,660
-0.13(-2.51%)
May 06, 2014
5.220
5.250
5.220
5.250
30,789
+0.02(+0.38%)
May 05, 2014
5.190
5.260
5.170
5.230
43,441
-0.15(-2.79%)
May 02, 2014
5.430
5.430
5.350
5.380
24,427
-0.05(-0.92%)
May 01, 2014
5.320
5.440
5.320
5.430
35,100
+0.09(+1.69%)
Apr 30, 2014
5.420
5.430
5.300
5.340
96,293
-0.30(-5.32%)
Apr 29, 2014
5.610
5.680
5.610
5.640
66,885
+0.11(+1.99%)
Apr 28, 2014
5.640
5.640
5.510
5.530
122,967
-0.40(-6.75%)
Apr 25, 2014
5.980
5.995
5.880
5.930
91,370
-0.02(-0.34%)
Apr 24, 2014
6.160
6.160
5.830
5.950
125,871
-0.22(-3.57%)
Apr 23, 2014
6.220
6.220
6.150
6.170
248,233
-0.06(-0.96%)
Apr 22, 2014
6.200
6.230
6.200
6.230
67,146
+0.10(+1.63%)
Apr 21, 2014
6.180
6.180
6.100
6.130
37,085
-0.01(-0.16%)
Apr 17, 2014
6.140
6.140
6.140
0
+0.03(+0.49%)
Apr 16, 2014
6.150
6.150
6.070
6.110
57,740
+0.12(+2.00%)
Apr 15, 2014
6.120
6.120
5.920
5.990
122,433
-0.46(-7.13%)
Apr 14, 2014
6.520
6.530
6.450
6.450
30,730
-0.10(-1.53%)
Apr 11, 2014
6.530
6.550
6.500
6.550
0
-0.05(-0.76%)
Apr 10, 2014
6.620
6.730
6.600
6.600
136,752
+0.29(+4.60%)
Apr 09, 2014
6.295
6.310
6.250
6.310
15,419
+0.02(+0.32%)
Apr 08, 2014
6.280
6.300
6.260
6.290
35,355
+0.02(+0.32%)
Apr 07, 2014
6.270
6.340
6.270
6.270
44,647
+0.06(+1.05%)
Apr 04, 2014
6.270
6.280
6.200
6.205
0
-0.04(-0.72%)
Apr 03, 2014
6.305
6.310
6.250
6.250
101,480
-0.14(-2.19%)
Apr 02, 2014
6.380
6.390
6.339
6.390
45,894
+0.07(+1.11%)
Apr 01, 2014
6.230
6.320
6.230
6.320
36,394
+0.12(+1.94%)
Mar 31, 2014
6.200
6.200
6.140
6.200
76,672
+0.25(+4.20%)
Mar 28, 2014
5.950
5.960
5.880
5.950
0
+0.06(+1.02%)
Mar 27, 2014
5.980
5.980
5.780
5.890
181,541
-0.27(-4.38%)
Mar 26, 2014
6.240
6.240
6.160
6.160
22,556
+0.01(+0.16%)
Mar 25, 2014
6.090
6.150
6.080
6.150
46,710
+0.08(+1.32%)
Mar 24, 2014
6.190
6.210
6.050
6.070
104,228
-0.32(-5.01%)
Mar 21, 2014
6.340
6.440
6.340
6.390
80,142
+0.21(+3.31%)
Mar 20, 2014
6.195
6.200
6.050
6.185
574,977
-0.76(-10.88%)
Mar 19, 2014
7.050
7.150
6.930
6.940
142,592
-0.08(-1.14%)
Mar 18, 2014
7.000
7.050
7.000
7.020
111,062
-0.01(-0.14%)
Mar 17, 2014
7.130
7.170
7.010
7.030
886,698
+0.21(+3.08%)
Mar 14, 2014
6.830
6.920
6.810
6.820
0
+0.02(+0.29%)
Mar 13, 2014
6.960
6.960
6.710
6.800
396,714
-0.23(-3.27%)
Mar 12, 2014
7.070
7.080
7.000
7.030
118,630
+0.00(+0.07%)
Mar 11, 2014
7.060
7.090
7.025
7.025
148,532
+0.07(+1.01%)
Mar 10, 2014
6.950
7.050
6.940
6.955
233,854
+0.00(+0.07%)
Mar 07, 2014
6.900
7.000
6.810
6.950
0
+0.39(+5.95%)
Mar 06, 2014
6.550
6.630
6.540
6.560
159,837
+0.04(+0.61%)
Mar 05, 2014
6.560
6.560
6.510
6.520
197,292
-0.13(-1.95%)
Mar 04, 2014
6.620
6.710
6.620
6.650
661,931
+0.10(+1.53%)
Mar 03, 2014
6.640
6.640
6.540
6.550
163,978
-0.18(-2.67%)
Feb 28, 2014
6.530
6.730
6.530
6.730
0
+0.58(+9.45%)
Feb 27, 2014
6.130
6.150
6.100
6.149
185,692
-0.02(-0.34%)
Feb 26, 2014
6.070
6.200
6.070
6.170
264,207
+0.58(+10.38%)
Feb 25, 2014
5.580
5.600
5.570
5.590
136,072
+0.03(+0.54%)
Feb 24, 2014
5.540
5.560
5.510
5.560
80,856
+0.04(+0.72%)
Feb 21, 2014
5.570
5.570
5.510
5.520
0
+0.01(+0.18%)
Feb 20, 2014
5.500
5.510
5.470
5.510
136,852
+0.06(+1.10%)
Feb 19, 2014
5.400
5.500
5.400
5.450
205,658
+0.08(+1.58%)
Feb 18, 2014
5.370
5.380
5.350
5.365
71,097
+0.02(+0.28%)
Feb 14, 2014
5.350
5.350
5.350
0
-0.06(-1.11%)
Feb 13, 2014
5.320
5.410
5.320
5.410
274,491
+0.31(+6.08%)
Feb 12, 2014
5.120
5.150
5.090
5.100
39,211
+0.00(+0.00%)
Feb 11, 2014
5.150
5.150
5.080
5.100
428,986
+0.02(+0.39%)
Feb 10, 2014
5.090
5.100
5.060
5.080
227,093
+0.18(+3.67%)
Feb 07, 2014
4.930
4.930
4.830
4.900
0
+0.10(+2.08%)
Feb 06, 2014
4.740
4.800
4.700
4.800
24,322
+0.20(+4.35%)
Feb 05, 2014
4.630
4.650
4.580
4.600
169,924
-0.08(-1.71%)
Feb 04, 2014
4.610
4.680
4.600
4.680
24,842
+0.06(+1.30%)
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.