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
Corcept Therapeutics
(NQ:
CORT
)
33.31
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
7.190
7.350
6.700
7.110
1,388,426
-0.29(-3.92%)
Jan 30, 2017
7.530
7.530
7.270
7.400
548,157
-0.11(-1.46%)
Jan 27, 2017
7.390
7.540
7.320
7.510
329,658
+0.11(+1.49%)
Jan 26, 2017
7.600
7.630
7.370
7.400
554,899
-0.20(-2.63%)
Jan 25, 2017
7.260
7.630
7.126
7.600
728,370
+0.33(+4.54%)
Jan 24, 2017
7.200
7.300
6.870
7.270
558,066
+0.03(+0.41%)
Jan 23, 2017
7.370
7.445
7.200
7.240
378,787
-0.16(-2.16%)
Jan 20, 2017
7.560
7.650
7.400
7.400
259,907
-0.20(-2.63%)
Jan 19, 2017
7.710
7.860
7.600
7.600
285,564
-0.12(-1.55%)
Jan 18, 2017
7.780
7.820
7.630
7.720
309,559
-0.03(-0.39%)
Jan 17, 2017
8.080
8.205
7.730
7.750
744,617
-0.42(-5.14%)
Jan 13, 2017
8.170
8.170
8.170
0
+0.01(+0.12%)
Jan 12, 2017
8.120
8.210
7.880
8.160
376,445
+0.04(+0.49%)
Jan 11, 2017
8.350
8.400
7.950
8.120
591,828
-0.24(-2.87%)
Jan 10, 2017
8.170
8.390
8.050
8.360
665,140
+0.23(+2.83%)
Jan 09, 2017
7.890
8.180
7.770
8.130
680,954
+0.28(+3.57%)
Jan 06, 2017
7.840
7.875
7.700
7.850
501,742
+0.04(+0.51%)
Jan 05, 2017
7.580
7.849
7.560
7.810
513,826
+0.21(+2.76%)
Jan 04, 2017
7.380
7.610
7.320
7.600
671,310
+0.24(+3.26%)
Jan 03, 2017
7.290
7.410
7.200
7.360
797,101
+0.10(+1.38%)
Dec 30, 2016
7.260
7.260
7.260
0
-0.03(-0.41%)
Dec 29, 2016
7.600
7.600
7.264
7.290
600,750
-0.34(-4.46%)
Dec 28, 2016
7.910
7.947
7.575
7.630
344,408
-0.23(-2.93%)
Dec 27, 2016
8.090
8.160
7.850
7.860
309,737
-0.26(-3.20%)
Dec 23, 2016
8.120
8.120
8.120
0
+0.21(+2.65%)
Dec 22, 2016
7.930
8.010
7.770
7.910
590,064
-0.02(-0.25%)
Dec 21, 2016
8.300
8.300
7.920
7.930
799,987
-0.40(-4.80%)
Dec 20, 2016
8.320
8.500
7.785
8.330
1,186,184
-0.14(-1.65%)
Dec 19, 2016
8.410
8.540
8.390
8.470
374,968
+0.11(+1.32%)
Dec 16, 2016
8.520
8.565
8.240
8.360
2,988,938
-0.15(-1.76%)
Dec 15, 2016
8.310
8.560
8.310
8.510
869,897
+0.24(+2.90%)
Dec 14, 2016
8.300
8.415
8.180
8.270
574,777
+0.03(+0.36%)
Dec 13, 2016
8.500
8.580
8.144
8.240
573,451
-0.23(-2.72%)
Dec 12, 2016
8.500
8.690
8.420
8.470
896,922
+0.19(+2.29%)
Dec 09, 2016
7.990
8.470
7.990
8.280
864,016
+0.37(+4.68%)
Dec 08, 2016
7.900
7.990
7.830
7.910
805,510
-0.06(-0.75%)
Dec 07, 2016
8.170
8.200
7.680
7.970
584,746
-0.15(-1.85%)
Dec 06, 2016
8.060
8.280
7.860
8.120
627,227
+0.12(+1.50%)
Dec 05, 2016
8.040
8.240
7.910
8.000
595,756
+0.00(+0.00%)
Dec 02, 2016
7.900
8.140
7.580
8.000
1,006,195
+0.05(+0.63%)
Dec 01, 2016
8.400
8.470
7.890
7.950
716,277
-0.44(-5.24%)
Nov 30, 2016
8.430
8.645
8.320
8.390
1,017,569
-0.04(-0.47%)
Nov 29, 2016
9.000
9.000
8.400
8.430
1,785,222
-0.66(-7.26%)
Nov 28, 2016
9.160
9.210
8.830
9.090
558,893
-0.09(-0.98%)
Nov 25, 2016
9.300
9.540
9.105
9.180
357,529
-0.11(-1.18%)
Nov 23, 2016
9.290
9.290
9.290
0
+0.24(+2.65%)
Nov 22, 2016
9.350
9.380
8.900
9.050
819,265
-0.30(-3.21%)
Nov 21, 2016
9.450
9.500
9.290
9.350
654,294
-0.10(-1.06%)
Nov 18, 2016
9.620
9.680
9.370
9.450
890,476
-0.11(-1.15%)
Nov 17, 2016
9.530
9.810
9.530
9.560
1,230,062
+0.10(+1.06%)
Nov 16, 2016
9.590
9.590
9.200
9.460
786,413
-0.05(-0.53%)
Nov 15, 2016
9.720
9.810
8.960
9.510
1,181,909
-0.23(-2.36%)
Nov 14, 2016
9.900
10.00
9.660
9.740
1,590,738
+0.02(+0.21%)
Nov 11, 2016
8.990
9.830
8.700
9.720
1,803,218
+0.86(+9.71%)
Nov 10, 2016
8.640
9.040
8.560
8.860
1,610,338
+0.54(+6.49%)
Nov 09, 2016
8.140
8.390
8.080
8.320
1,531,659
+0.18(+2.21%)
Nov 08, 2016
8.200
8.210
8.000
8.140
505,072
-0.06(-0.73%)
Nov 07, 2016
8.170
8.250
8.038
8.200
733,744
+0.18(+2.24%)
Nov 04, 2016
7.790
8.090
7.767
8.020
914,994
+0.13(+1.65%)
Nov 03, 2016
7.600
8.190
7.550
7.890
1,574,210
+0.38(+5.06%)
Nov 02, 2016
7.000
7.600
6.910
7.510
1,511,018
+0.59(+8.53%)
Nov 01, 2016
6.970
6.975
6.800
6.920
397,347
-0.02(-0.29%)
Oct 31, 2016
6.970
6.970
6.780
6.940
460,373
+0.03(+0.43%)
Oct 28, 2016
6.890
6.950
6.680
6.910
276,613
-0.01(-0.14%)
Oct 27, 2016
7.080
7.100
6.890
6.920
246,354
-0.09(-1.28%)
Oct 26, 2016
7.060
7.180
6.970
7.010
310,059
-0.07(-0.99%)
Oct 25, 2016
7.040
7.120
6.900
7.080
609,931
+0.07(+1.00%)
Oct 24, 2016
6.940
7.095
6.900
7.010
408,096
+0.07(+1.01%)
Oct 21, 2016
6.820
6.960
6.710
6.940
425,860
+0.06(+0.87%)
Oct 20, 2016
6.720
6.890
6.686
6.880
511,297
+0.16(+2.38%)
Oct 19, 2016
6.500
6.780
6.410
6.720
535,051
+0.22(+3.38%)
Oct 18, 2016
6.470
6.540
6.430
6.500
186,467
+0.10(+1.56%)
Oct 17, 2016
6.220
6.420
6.110
6.400
232,020
+0.14(+2.24%)
Oct 14, 2016
6.380
6.390
6.130
6.260
341,336
-0.10(-1.57%)
Oct 13, 2016
6.280
6.470
6.280
6.360
173,630
+0.04(+0.63%)
Oct 12, 2016
6.450
6.480
6.301
6.320
139,037
-0.12(-1.86%)
Oct 11, 2016
6.730
6.730
6.370
6.440
247,622
-0.27(-4.02%)
Oct 10, 2016
6.610
6.900
6.590
6.710
431,470
+0.13(+1.98%)
Oct 07, 2016
6.530
6.610
6.470
6.580
219,734
+0.03(+0.46%)
Oct 06, 2016
6.650
6.695
6.410
6.550
319,511
-0.14(-2.09%)
Oct 05, 2016
6.880
6.880
6.640
6.690
384,030
-0.09(-1.33%)
Oct 04, 2016
6.700
6.805
6.530
6.780
442,376
+0.10(+1.50%)
Oct 03, 2016
6.310
6.690
6.300
6.680
363,544
+0.18(+2.77%)
Sep 30, 2016
6.300
6.550
6.260
6.500
580,965
+0.20(+3.17%)
Sep 29, 2016
6.460
6.480
6.240
6.300
296,231
-0.20(-3.08%)
Sep 28, 2016
6.530
6.660
6.460
6.500
276,494
-0.05(-0.76%)
Sep 27, 2016
6.500
6.600
6.390
6.550
357,460
+0.05(+0.77%)
Sep 26, 2016
6.600
6.720
6.450
6.500
270,369
+0.01(+0.15%)
Sep 23, 2016
6.480
6.560
6.360
6.490
301,279
+0.00(+0.00%)
Sep 22, 2016
6.250
6.600
6.200
6.490
610,004
+0.27(+4.34%)
Sep 21, 2016
5.950
6.250
5.940
6.220
430,367
+0.26(+4.36%)
Sep 20, 2016
6.000
6.090
6.000
5.960
299,705
-0.03(-0.50%)
Sep 19, 2016
5.780
6.000
5.770
5.990
468,917
+0.23(+3.99%)
Sep 16, 2016
5.780
5.800
5.680
5.760
1,075,474
+0.01(+0.17%)
Sep 15, 2016
5.760
5.800
5.700
5.750
262,736
+0.00(+0.00%)
Sep 14, 2016
5.730
5.850
5.680
5.750
223,305
+0.01(+0.17%)
Sep 13, 2016
5.660
5.750
5.560
5.740
200,538
-0.01(-0.17%)
Sep 12, 2016
5.420
5.750
5.420
5.750
232,983
+0.27(+4.93%)
Sep 09, 2016
5.630
5.690
5.470
5.480
166,215
-0.22(-3.86%)
Sep 08, 2016
5.750
5.750
5.650
5.700
151,251
-0.01(-0.18%)
Sep 07, 2016
5.490
5.730
5.456
5.710
264,103
+0.23(+4.20%)
Sep 06, 2016
5.350
5.500
5.310
5.480
208,407
+0.17(+3.20%)
Sep 02, 2016
5.380
5.310
5.310
5.310
101,100
-0.04(-0.75%)
Sep 01, 2016
5.330
5.450
5.240
5.350
133,962
+0.02(+0.38%)
Aug 31, 2016
5.420
5.420
5.310
5.330
268,760
-0.08(-1.48%)
Aug 30, 2016
5.390
5.490
5.350
5.410
226,396
+0.01(+0.19%)
Aug 29, 2016
5.530
5.530
5.390
5.400
130,773
-0.10(-1.82%)
Aug 26, 2016
5.440
5.550
5.370
5.500
120,082
+0.05(+0.92%)
Aug 25, 2016
5.500
5.650
5.410
5.450
132,895
-0.05(-0.91%)
Aug 24, 2016
5.640
5.820
5.490
5.500
222,585
-0.14(-2.48%)
Aug 23, 2016
5.640
5.750
5.576
5.640
247,368
-0.01(-0.18%)
Aug 22, 2016
5.510
5.660
5.480
5.650
278,839
+0.12(+2.17%)
Aug 19, 2016
5.610
5.634
5.350
5.530
325,690
-0.09(-1.60%)
Aug 18, 2016
5.690
5.760
5.570
5.620
253,569
-0.07(-1.23%)
Aug 17, 2016
5.700
5.790
5.650
5.690
184,044
+0.00(+0.00%)
Aug 16, 2016
5.760
5.770
5.660
5.690
186,567
-0.12(-2.07%)
Aug 15, 2016
5.770
5.900
5.730
5.810
345,048
+0.04(+0.69%)
Aug 12, 2016
5.780
5.850
5.710
5.770
123,868
-0.05(-0.86%)
Aug 11, 2016
5.700
5.840
5.690
5.820
283,087
+0.14(+2.46%)
Aug 10, 2016
6.050
6.160
5.600
5.680
392,124
-0.37(-6.12%)
Aug 09, 2016
5.790
6.130
5.750
6.050
725,195
+0.22(+3.77%)
Aug 08, 2016
5.820
5.870
5.730
5.830
216,307
-0.01(-0.17%)
Aug 05, 2016
5.750
5.870
5.680
5.840
395,882
+0.13(+2.28%)
Aug 04, 2016
5.900
5.910
5.680
5.710
386,995
-0.16(-2.73%)
Aug 03, 2016
5.710
5.950
5.550
5.870
399,228
+0.32(+5.77%)
Aug 02, 2016
5.810
5.900
5.530
5.550
291,517
-0.22(-3.81%)
Aug 01, 2016
5.830
5.910
5.730
5.770
211,819
-0.03(-0.52%)
Jul 29, 2016
5.850
5.910
5.780
5.800
199,999
-0.06(-1.02%)
Jul 28, 2016
5.920
5.940
5.800
5.860
181,879
-0.06(-1.01%)
Jul 27, 2016
5.810
5.950
5.800
5.920
211,937
+0.10(+1.72%)
Jul 26, 2016
5.950
6.000
5.800
5.820
147,106
-0.13(-2.18%)
Jul 25, 2016
5.910
5.970
5.800
5.950
178,425
+0.12(+2.06%)
Jul 22, 2016
5.870
5.920
5.810
5.830
104,486
-0.03(-0.51%)
Jul 21, 2016
5.760
5.950
5.760
5.860
272,192
+0.07(+1.21%)
Jul 20, 2016
5.710
5.840
5.660
5.790
180,684
+0.11(+1.94%)
Jul 19, 2016
5.870
5.875
5.530
5.680
183,121
-0.20(-3.40%)
Jul 18, 2016
5.740
6.010
5.631
5.880
275,686
+0.15(+2.62%)
Jul 15, 2016
6.020
6.050
5.690
5.730
508,140
-0.23(-3.86%)
Jul 14, 2016
5.930
5.990
5.790
5.960
225,386
+0.08(+1.36%)
Jul 13, 2016
6.070
6.130
5.840
5.880
149,211
-0.15(-2.49%)
Jul 12, 2016
6.090
6.150
5.960
6.030
406,024
+0.01(+0.17%)
Jul 11, 2016
6.040
6.130
5.846
6.020
300,061
+0.01(+0.17%)
Jul 08, 2016
5.900
6.040
5.870
6.010
270,361
+0.14(+2.39%)
Jul 07, 2016
5.790
5.890
5.760
5.870
202,147
+0.29(+5.20%)
Jul 05, 2016
5.550
5.650
5.430
5.580
253,219
+0.03(+0.54%)
Jul 01, 2016
5.430
5.550
5.550
5.550
272,500
+0.09(+1.65%)
Jun 30, 2016
5.500
5.550
5.330
5.460
438,899
-0.02(-0.36%)
Jun 29, 2016
5.440
5.580
5.390
5.480
293,603
+0.15(+2.81%)
Jun 28, 2016
5.170
5.430
5.170
5.330
211,924
+0.22(+4.31%)
Jun 27, 2016
5.170
5.230
5.030
5.110
322,248
-0.11(-2.11%)
Jun 24, 2016
5.180
5.290
4.950
5.220
1,958,388
-0.25(-4.57%)
Jun 23, 2016
5.360
5.490
5.280
5.470
298,405
+0.17(+3.21%)
Jun 22, 2016
5.540
5.580
5.250
5.300
292,390
-0.11(-2.03%)
Jun 21, 2016
5.580
5.610
5.250
5.410
307,490
-0.16(-2.87%)
Jun 20, 2016
5.430
5.750
5.370
5.570
511,534
+0.29(+5.49%)
Jun 17, 2016
5.460
5.490
5.270
5.280
697,444
-0.16(-2.94%)
Jun 16, 2016
5.380
5.500
5.350
5.440
299,079
+0.03(+0.55%)
Jun 15, 2016
5.340
5.440
5.205
5.410
293,626
+0.12(+2.27%)
Jun 14, 2016
5.360
5.470
5.210
5.290
316,615
-0.09(-1.67%)
Jun 13, 2016
5.540
5.750
5.320
5.380
310,281
-0.22(-3.93%)
Jun 10, 2016
5.390
5.650
5.269
5.600
289,425
+0.13(+2.38%)
Jun 09, 2016
5.620
5.640
5.350
5.470
438,666
-0.17(-3.01%)
Jun 08, 2016
5.610
5.680
5.600
5.640
289,233
+0.02(+0.36%)
Jun 07, 2016
5.680
5.815
5.550
5.620
367,260
-0.11(-1.92%)
Jun 06, 2016
5.920
5.920
5.580
5.730
275,834
-0.09(-1.55%)
Jun 03, 2016
6.210
6.210
5.515
5.820
819,585
-0.43(-6.88%)
Jun 02, 2016
5.890
6.330
5.890
6.250
644,568
+0.23(+3.82%)
Jun 01, 2016
5.930
6.060
5.810
6.020
2,351,893
+0.07(+1.18%)
May 31, 2016
5.610
6.000
5.500
5.950
1,364,990
+0.55(+10.19%)
May 27, 2016
5.420
5.400
5.400
5.400
232,800
-0.04(-0.74%)
May 26, 2016
5.510
5.510
5.260
5.440
161,026
-0.04(-0.73%)
May 25, 2016
5.500
5.570
5.420
5.480
364,988
+0.00(+0.00%)
May 24, 2016
5.290
5.500
5.290
5.480
394,703
+0.20(+3.79%)
May 23, 2016
5.350
5.390
5.200
5.280
251,957
-0.07(-1.31%)
May 20, 2016
5.270
5.350
5.250
5.350
229,907
+0.11(+2.10%)
May 19, 2016
5.260
5.300
5.140
5.240
139,154
-0.04(-0.76%)
May 18, 2016
5.090
5.290
5.090
5.280
173,156
+0.17(+3.33%)
May 17, 2016
5.120
5.410
4.970
5.110
425,627
+0.00(+0.00%)
May 16, 2016
4.950
5.150
4.950
5.110
576,301
+0.18(+3.65%)
May 13, 2016
4.780
4.970
4.780
4.930
168,194
+0.14(+2.92%)
May 12, 2016
4.820
4.910
4.600
4.790
234,386
-0.02(-0.42%)
May 11, 2016
5.030
5.120
4.780
4.810
267,501
-0.22(-4.37%)
May 10, 2016
5.010
5.030
4.920
5.030
182,841
+0.07(+1.41%)
May 09, 2016
4.750
5.090
4.700
4.960
210,624
+0.18(+3.77%)
May 06, 2016
4.770
4.870
4.690
4.780
146,342
-0.04(-0.83%)
May 05, 2016
4.820
4.900
4.670
4.820
140,817
+0.07(+1.47%)
May 04, 2016
4.990
4.990
4.665
4.750
232,363
-0.08(-1.66%)
May 03, 2016
4.900
5.006
4.710
4.830
239,446
-0.22(-4.36%)
May 02, 2016
4.750
5.100
4.720
5.050
267,193
+0.28(+5.87%)
Apr 29, 2016
5.080
5.080
4.704
4.770
199,859
-0.30(-5.92%)
Apr 28, 2016
4.990
5.130
4.880
5.070
179,623
+0.07(+1.40%)
Apr 27, 2016
5.090
5.090
4.940
5.000
137,177
-0.09(-1.77%)
Apr 26, 2016
5.150
5.210
5.000
5.090
123,330
-0.03(-0.59%)
Apr 25, 2016
5.090
5.180
5.090
5.120
170,370
-0.03(-0.58%)
Apr 22, 2016
5.100
5.190
5.060
5.150
152,870
+0.05(+0.98%)
Apr 21, 2016
5.020
5.140
5.020
5.100
217,053
+0.05(+0.99%)
Apr 20, 2016
5.040
5.250
5.030
5.050
232,202
-0.01(-0.20%)
Apr 19, 2016
5.000
5.100
4.920
5.060
127,705
+0.11(+2.22%)
Apr 18, 2016
4.900
5.050
4.825
4.950
153,244
+0.05(+1.02%)
Apr 15, 2016
4.860
5.030
4.800
4.900
225,650
+0.03(+0.62%)
Apr 14, 2016
4.870
4.900
4.760
4.870
139,341
+0.02(+0.41%)
Apr 13, 2016
4.860
4.950
4.680
4.850
208,649
+0.03(+0.62%)
Apr 12, 2016
4.840
4.930
4.760
4.820
130,241
-0.03(-0.62%)
Apr 11, 2016
4.930
5.000
4.830
4.850
141,210
-0.06(-1.22%)
Apr 08, 2016
4.960
4.990
4.750
4.910
135,547
+0.00(+0.00%)
Apr 07, 2016
4.920
5.000
4.770
4.910
142,620
-0.06(-1.21%)
Apr 06, 2016
4.940
5.150
4.870
4.970
245,411
+0.06(+1.22%)
Apr 05, 2016
4.560
4.980
4.560
4.910
312,374
+0.23(+4.91%)
Apr 04, 2016
4.740
4.860
4.650
4.680
167,081
-0.04(-0.85%)
Apr 01, 2016
4.680
4.800
4.550
4.720
223,751
+0.04(+0.85%)
Mar 31, 2016
4.310
4.780
4.310
4.680
613,846
+0.41(+9.60%)
Mar 30, 2016
4.340
4.410
4.230
4.270
199,373
-0.01(-0.23%)
Mar 29, 2016
4.210
4.340
4.120
4.280
202,248
+0.07(+1.66%)
Mar 28, 2016
4.250
4.299
4.140
4.210
218,987
-0.08(-1.86%)
Mar 24, 2016
4.180
4.290
4.290
4.290
109,200
+0.10(+2.39%)
Mar 23, 2016
4.480
4.490
4.190
4.190
170,995
-0.29(-6.47%)
Mar 22, 2016
4.180
4.490
4.170
4.480
232,528
+0.31(+7.43%)
Mar 21, 2016
4.330
4.500
4.150
4.170
142,470
-0.18(-4.14%)
Mar 18, 2016
4.130
4.380
4.010
4.350
362,981
+0.27(+6.62%)
Mar 17, 2016
3.960
4.140
3.870
4.080
265,446
+0.13(+3.29%)
Mar 16, 2016
3.850
4.040
3.850
3.950
121,914
+0.08(+2.07%)
Mar 15, 2016
4.000
4.120
3.850
3.870
204,482
-0.14(-3.49%)
Mar 14, 2016
4.090
4.150
3.960
4.010
140,226
-0.06(-1.47%)
Mar 11, 2016
3.960
4.080
3.880
4.070
170,778
+0.16(+4.09%)
Mar 10, 2016
4.070
4.130
3.850
3.910
193,445
-0.11(-2.74%)
Mar 09, 2016
4.000
4.030
3.900
4.020
94,667
+0.02(+0.50%)
Mar 08, 2016
4.180
4.380
3.980
4.000
265,754
-0.17(-4.08%)
Mar 07, 2016
4.130
4.290
4.025
4.170
199,994
+0.04(+0.97%)
Mar 04, 2016
4.080
4.279
3.970
4.130
134,332
+0.04(+0.98%)
Mar 03, 2016
4.030
4.130
4.000
4.090
225,165
+0.07(+1.74%)
Mar 02, 2016
3.930
4.090
3.900
4.020
203,646
+0.07(+1.77%)
Mar 01, 2016
3.850
3.990
3.800
3.950
103,365
+0.13(+3.40%)
Feb 29, 2016
3.870
3.950
3.780
3.820
174,666
-0.06(-1.55%)
Feb 26, 2016
3.850
3.980
3.780
3.880
121,001
+0.07(+1.84%)
Feb 25, 2016
3.860
3.870
3.710
3.810
99,411
-0.05(-1.30%)
Feb 24, 2016
3.720
3.865
3.520
3.860
115,254
+0.04(+1.05%)
Feb 23, 2016
3.950
4.000
3.800
3.820
170,708
-0.14(-3.54%)
Feb 22, 2016
4.000
4.080
3.910
3.960
266,098
+0.03(+0.76%)
Feb 19, 2016
3.780
3.945
3.705
3.930
157,070
+0.14(+3.69%)
Feb 18, 2016
3.900
3.950
3.770
3.790
132,781
-0.11(-2.82%)
Feb 17, 2016
3.830
3.950
3.790
3.900
274,661
+0.09(+2.36%)
Feb 16, 2016
3.910
4.000
3.750
3.810
160,454
-0.05(-1.30%)
Feb 12, 2016
3.810
3.860
3.860
3.860
271,900
+0.11(+2.93%)
Feb 11, 2016
3.410
3.800
3.340
3.750
279,600
+0.26(+7.45%)
Feb 10, 2016
3.540
3.700
3.480
3.490
173,203
-0.01(-0.29%)
Feb 09, 2016
3.450
3.560
3.330
3.500
273,312
+0.06(+1.74%)
Feb 08, 2016
3.350
3.480
3.270
3.440
331,763
+0.05(+1.47%)
Feb 05, 2016
3.530
3.560
3.380
3.390
391,993
-0.16(-4.51%)
Feb 04, 2016
3.490
3.610
3.430
3.550
199,873
+0.03(+0.85%)
Feb 03, 2016
3.510
3.530
3.365
3.520
219,435
+0.02(+0.57%)
Feb 02, 2016
3.510
3.555
3.330
3.500
231,297
-0.06(-1.69%)
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.