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
Nuveen Minnesota Quality Municipal Income Fund
(NY:
NMS
)
11.10
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 29, 2016
10.20
10.26
10.16
10.22
20,399
+0.06(+0.61%)
Jan 28, 2016
10.25
10.25
10.16
10.16
3,784
-0.01(-0.14%)
Jan 27, 2016
10.15
10.19
10.14
10.17
8,114
+0.01(+0.14%)
Jan 26, 2016
10.14
10.16
10.12
10.16
10,099
+0.06(+0.55%)
Jan 25, 2016
10.11
10.11
10.07
10.10
6,639
+0.04(+0.41%)
Jan 22, 2016
10.03
10.14
10.03
10.06
25,053
-0.05(-0.48%)
Jan 21, 2016
10.08
10.11
10.06
10.11
2,253
+0.01(+0.14%)
Jan 20, 2016
10.03
10.11
10.01
10.09
13,167
+0.02(+0.21%)
Jan 19, 2016
10.09
10.10
10.02
10.07
12,014
+0.03(+0.27%)
Jan 15, 2016
10.01
10.05
10.05
10.05
7,246
+0.01(+0.07%)
Jan 14, 2016
10.10
10.16
9.991
10.04
7,662
-0.03(-0.27%)
Jan 13, 2016
10.07
10.08
10.02
10.07
13,267
+0.02(+0.18%)
Jan 12, 2016
10.13
10.13
10.05
10.05
5,523
-0.08(-0.75%)
Jan 11, 2016
10.18
10.18
10.06
10.12
18,817
+0.01(+0.14%)
Jan 08, 2016
10.12
10.12
10.10
10.11
16,377
+0.03(+0.31%)
Jan 07, 2016
10.08
10.09
10.02
10.08
17,496
+0.04(+0.45%)
Jan 06, 2016
10.06
10.13
10.01
10.04
12,305
+0.01(+0.14%)
Jan 05, 2016
10.02
10.12
10.01
10.02
20,179
+0.03(+0.34%)
Jan 04, 2016
10.04
10.04
9.987
9.987
2,742
-0.04(-0.38%)
Dec 31, 2015
10.06
10.02
10.02
10.02
6,114
+0.04(+0.45%)
Dec 30, 2015
10.04
10.04
9.980
9.980
3,630
+0.00(+0.00%)
Dec 29, 2015
9.946
10.00
9.946
9.980
30,590
-0.02(-0.21%)
Dec 28, 2015
9.987
10.05
9.953
10.00
13,741
+0.02(+0.21%)
Dec 24, 2015
9.898
9.980
9.980
9.980
8,589
+0.08(+0.83%)
Dec 23, 2015
9.956
9.994
9.870
9.898
32,650
-0.03(-0.35%)
Dec 22, 2015
9.912
9.953
9.912
9.932
12,353
+0.05(+0.49%)
Dec 21, 2015
9.843
9.953
9.836
9.884
16,521
+0.03(+0.28%)
Dec 18, 2015
9.891
9.900
9.822
9.856
39,758
+0.01(+0.07%)
Dec 17, 2015
9.810
9.946
9.810
9.850
84,857
+0.00(+0.00%)
Dec 16, 2015
9.925
9.925
9.843
9.850
2,343
+0.06(+0.65%)
Dec 15, 2015
9.850
9.857
9.787
9.787
18,658
-0.00(-0.01%)
Dec 14, 2015
9.877
9.877
9.788
9.788
27,527
-0.10(-1.04%)
Dec 11, 2015
9.877
9.939
9.859
9.891
11,952
+0.01(+0.11%)
Dec 10, 2015
9.883
9.914
9.866
9.880
5,810
-0.01(-0.07%)
Dec 09, 2015
9.914
10.03
9.886
9.886
7,339
-0.11(-1.09%)
Dec 08, 2015
10.02
10.11
9.964
9.996
14,887
+0.01(+0.07%)
Dec 07, 2015
9.866
10.02
9.866
9.989
19,925
+0.13(+1.30%)
Dec 04, 2015
9.826
9.866
9.826
9.860
18,380
-0.02(-0.19%)
Dec 03, 2015
9.914
9.921
9.859
9.880
17,013
-0.04(-0.41%)
Dec 02, 2015
9.995
9.995
9.880
9.921
6,107
-0.01(-0.07%)
Dec 01, 2015
10.00
10.00
9.923
9.927
5,424
+0.01(+0.14%)
Nov 30, 2015
9.929
9.929
9.893
9.914
4,241
+0.08(+0.85%)
Nov 27, 2015
9.830
9.830
9.830
9.830
146
-0.05(-0.50%)
Nov 25, 2015
9.886
9.880
9.880
9.880
3,071
+0.01(+0.07%)
Nov 24, 2015
9.839
9.944
9.839
9.873
14,555
+0.04(+0.42%)
Nov 23, 2015
9.833
9.839
9.832
9.832
731
-0.01(-0.14%)
Nov 20, 2015
9.852
9.866
9.791
9.845
19,913
+0.00(+0.01%)
Nov 19, 2015
9.865
9.866
9.844
9.844
9,881
-0.02(-0.22%)
Nov 18, 2015
9.832
9.866
9.832
9.866
3,425
+0.03(+0.28%)
Nov 17, 2015
9.766
9.852
9.766
9.839
2,522
-0.01(-0.14%)
Nov 16, 2015
9.873
9.873
9.827
9.852
7,968
+0.01(+0.07%)
Nov 13, 2015
9.809
9.845
9.809
9.845
9,470
+0.10(+0.98%)
Nov 12, 2015
9.846
9.866
9.750
9.750
7,744
-0.07(-0.76%)
Nov 11, 2015
9.851
9.851
9.743
9.824
10,365
-0.02(-0.22%)
Nov 10, 2015
9.845
9.880
9.845
9.845
494
+0.02(+0.25%)
Nov 09, 2015
9.841
9.841
9.786
9.820
4,585
-0.04(-0.45%)
Nov 06, 2015
9.875
9.875
9.820
9.865
3,638
-0.01(-0.11%)
Nov 05, 2015
9.875
9.897
9.875
9.876
4,901
-0.01(-0.09%)
Nov 04, 2015
9.857
9.895
9.848
9.885
23,180
-0.03(-0.31%)
Nov 03, 2015
9.895
9.916
9.868
9.916
4,822
+0.06(+0.62%)
Nov 02, 2015
9.936
9.936
9.855
9.855
5,856
-0.04(-0.39%)
Oct 30, 2015
9.795
10.01
9.773
9.893
15,568
+0.13(+1.37%)
Oct 29, 2015
9.848
9.895
9.698
9.759
53,961
-0.07(-0.76%)
Oct 28, 2015
9.841
9.895
9.827
9.834
21,971
-0.01(-0.07%)
Oct 27, 2015
9.963
9.963
9.827
9.841
14,267
-0.10(-0.96%)
Oct 26, 2015
9.921
9.950
9.914
9.936
10,632
+0.01(+0.07%)
Oct 23, 2015
9.861
9.929
9.861
9.929
2,130
+0.05(+0.55%)
Oct 22, 2015
9.882
9.882
9.848
9.875
6,719
-0.01(-0.07%)
Oct 21, 2015
9.895
9.929
9.855
9.882
9,367
+0.03(+0.35%)
Oct 20, 2015
9.943
9.957
9.848
9.848
22,767
-0.12(-1.16%)
Oct 19, 2015
10.04
10.04
9.943
9.963
4,440
-0.01(-0.14%)
Oct 16, 2015
9.963
10.07
9.963
9.977
4,322
+0.05(+0.48%)
Oct 15, 2015
9.889
9.950
9.889
9.929
3,231
+0.06(+0.62%)
Oct 14, 2015
9.861
9.899
9.855
9.868
19,038
+0.01(+0.07%)
Oct 13, 2015
9.882
9.923
9.861
9.861
12,294
-0.16(-1.59%)
Oct 12, 2015
10.02
10.02
10.02
10.02
627
+0.14(+1.44%)
Oct 09, 2015
9.878
9.966
9.878
9.878
9,939
+0.01(+0.12%)
Oct 08, 2015
9.892
9.905
9.864
9.866
3,769
-0.07(-0.73%)
Oct 07, 2015
9.919
9.939
9.915
9.939
1,160
+0.07(+0.76%)
Oct 06, 2015
9.864
9.864
9.864
9.864
1,594
+0.00(+0.00%)
Oct 05, 2015
9.864
9.905
9.864
9.864
4,382
-0.04(-0.41%)
Oct 02, 2015
9.919
9.993
9.905
9.905
14,371
+0.01(+0.14%)
Oct 01, 2015
9.925
9.925
9.892
9.892
4,357
+0.03(+0.34%)
Sep 30, 2015
9.861
9.892
9.858
9.858
5,831
-0.01(-0.07%)
Sep 29, 2015
9.871
9.884
9.858
9.864
1,298
-0.03(-0.34%)
Sep 28, 2015
9.919
9.919
9.885
9.898
3,839
-0.05(-0.54%)
Sep 25, 2015
9.864
9.966
9.858
9.952
12,129
+0.09(+0.87%)
Sep 24, 2015
9.864
9.867
9.864
9.867
593
+0.01(+0.09%)
Sep 23, 2015
9.925
9.925
9.858
9.858
12,830
-0.05(-0.55%)
Sep 22, 2015
9.920
9.920
9.892
9.912
7,948
+0.05(+0.55%)
Sep 21, 2015
9.858
9.946
9.851
9.858
2,916
-0.03(-0.34%)
Sep 17, 2015
9.892
9.892
9.858
9.892
50
-0.01(-0.07%)
Sep 16, 2015
9.850
9.898
9.844
9.898
10,938
+0.07(+0.76%)
Sep 15, 2015
9.824
9.824
9.824
9.824
397
-0.02(-0.19%)
Sep 14, 2015
9.826
9.843
9.824
9.843
3,313
+0.01(+0.12%)
Sep 11, 2015
9.831
9.844
9.824
9.831
5,856
+0.09(+0.88%)
Sep 10, 2015
9.819
9.832
9.745
9.745
10,431
-0.08(-0.82%)
Sep 09, 2015
9.768
9.832
9.758
9.826
5,280
+0.03(+0.34%)
Sep 08, 2015
9.795
9.799
9.758
9.792
1,293
+0.08(+0.83%)
Sep 04, 2015
9.704
9.711
9.711
9.711
2,075
+0.01(+0.14%)
Sep 03, 2015
9.704
9.751
9.698
9.698
7,907
-0.02(-0.21%)
Sep 02, 2015
9.704
9.745
9.702
9.718
9,860
+0.02(+0.21%)
Sep 01, 2015
9.839
9.846
9.698
9.698
15,119
-0.08(-0.83%)
Aug 31, 2015
9.785
9.853
9.779
9.779
21,587
-0.03(-0.34%)
Aug 28, 2015
9.793
9.884
9.779
9.812
12,387
-0.02(-0.21%)
Aug 27, 2015
9.779
9.853
9.779
9.832
3,914
+0.06(+0.62%)
Aug 26, 2015
9.704
9.853
9.698
9.772
10,639
+0.04(+0.42%)
Aug 25, 2015
9.947
9.947
9.677
9.731
37,008
+0.02(+0.21%)
Aug 24, 2015
9.900
9.907
9.630
9.711
26,787
-0.21(-2.11%)
Aug 21, 2015
9.913
9.920
9.913
9.920
593
-0.03(-0.27%)
Aug 20, 2015
10.01
10.02
9.947
9.947
9,632
-0.07(-0.67%)
Aug 19, 2015
10.01
10.03
10.01
10.01
7,125
+0.00(+0.00%)
Aug 18, 2015
10.05
10.08
9.940
10.01
24,567
-0.02(-0.20%)
Aug 17, 2015
10.01
10.03
10.00
10.03
3,152
+0.04(+0.41%)
Aug 14, 2015
9.994
10.03
9.886
9.994
20,936
+0.13(+1.37%)
Aug 13, 2015
10.01
10.01
9.819
9.859
6,619
-0.09(-0.95%)
Aug 12, 2015
9.799
9.961
9.799
9.954
5,974
+0.11(+1.09%)
Aug 11, 2015
9.767
9.874
9.727
9.847
14,977
+0.00(+0.00%)
Aug 10, 2015
9.849
9.894
9.847
9.847
5,108
-0.01(-0.14%)
Aug 07, 2015
9.867
9.900
9.833
9.860
8,286
+0.09(+0.89%)
Aug 06, 2015
9.686
9.800
9.686
9.773
23,733
+0.13(+1.32%)
Aug 05, 2015
9.746
9.746
9.645
9.645
9,578
-0.10(-1.01%)
Aug 04, 2015
9.665
9.780
9.639
9.743
15,187
+0.16(+1.65%)
Aug 03, 2015
9.565
9.665
9.565
9.585
12,344
-0.05(-0.49%)
Jul 31, 2015
9.625
9.632
9.618
9.632
9,333
+0.01(+0.14%)
Jul 30, 2015
9.592
9.652
9.545
9.618
30,196
+0.05(+0.53%)
Jul 29, 2015
9.598
9.605
9.558
9.567
14,627
-0.04(-0.46%)
Jul 28, 2015
9.617
9.625
9.551
9.612
34,412
+0.01(+0.07%)
Jul 27, 2015
9.568
9.612
9.568
9.605
9,442
+0.03(+0.28%)
Jul 24, 2015
9.592
9.592
9.578
9.578
893
+0.00(+0.00%)
Jul 23, 2015
9.464
9.578
9.464
9.578
8,790
+0.11(+1.21%)
Jul 22, 2015
9.498
9.504
9.451
9.464
30,818
-0.05(-0.49%)
Jul 21, 2015
9.565
9.565
9.498
9.511
22,344
-0.05(-0.56%)
Jul 20, 2015
9.592
9.592
9.557
9.565
3,802
+0.01(+0.07%)
Jul 17, 2015
9.558
9.565
9.551
9.558
2,371
-0.01(-0.14%)
Jul 16, 2015
9.578
9.665
9.571
9.571
3,082
-0.01(-0.14%)
Jul 15, 2015
9.585
9.605
9.531
9.585
9,274
-0.01(-0.14%)
Jul 14, 2015
9.632
9.632
9.579
9.598
11,224
+0.01(+0.07%)
Jul 13, 2015
9.739
9.759
9.585
9.592
14,601
-0.01(-0.08%)
Jul 10, 2015
9.654
9.654
9.592
9.599
21,501
-0.01(-0.07%)
Jul 09, 2015
9.753
9.753
9.606
9.606
4,268
+0.00(+0.00%)
Jul 08, 2015
9.609
9.609
9.606
9.606
437
+0.00(+0.04%)
Jul 07, 2015
9.619
9.626
9.592
9.602
5,515
+0.00(+0.03%)
Jul 06, 2015
9.540
9.599
9.540
9.599
6,208
+0.09(+0.91%)
Jul 02, 2015
9.559
9.512
9.512
9.512
8,682
+0.03(+0.35%)
Jul 01, 2015
9.519
9.519
9.439
9.479
6,970
-0.01(-0.07%)
Jun 30, 2015
9.445
9.515
9.445
9.485
20,807
+0.00(+0.00%)
Jun 29, 2015
9.519
9.519
9.485
9.485
1,577
-0.04(-0.42%)
Jun 26, 2015
9.526
9.526
9.485
9.526
4,342
+0.01(+0.07%)
Jun 25, 2015
9.505
9.539
9.485
9.519
16,512
+0.00(+0.00%)
Jun 24, 2015
9.652
9.652
9.519
9.519
32,398
-0.06(-0.63%)
Jun 23, 2015
9.652
9.652
9.572
9.579
19,733
-0.13(-1.37%)
Jun 22, 2015
9.652
9.746
9.572
9.712
6,988
+0.09(+0.97%)
Jun 19, 2015
9.599
9.666
9.586
9.619
5,688
-0.02(-0.21%)
Jun 18, 2015
9.646
9.648
9.626
9.639
4,521
+0.02(+0.21%)
Jun 17, 2015
9.619
9.679
9.492
9.619
38,550
+0.01(+0.11%)
Jun 16, 2015
9.626
9.626
9.599
9.608
4,199
+0.03(+0.31%)
Jun 15, 2015
9.599
9.612
9.546
9.579
4,655
+0.05(+0.56%)
Jun 12, 2015
9.425
9.539
9.425
9.526
15,850
+0.07(+0.77%)
Jun 11, 2015
9.499
9.532
9.427
9.452
9,045
-0.03(-0.35%)
Jun 10, 2015
9.599
9.632
9.459
9.486
55,628
-0.11(-1.11%)
Jun 09, 2015
9.753
9.753
9.592
9.592
16,185
-0.21(-2.18%)
Jun 08, 2015
9.839
9.839
9.806
9.806
1,947
-0.03(-0.34%)
Jun 05, 2015
9.873
9.873
9.839
9.839
7,934
-0.03(-0.31%)
Jun 04, 2015
9.986
9.986
9.853
9.871
9,595
-0.11(-1.09%)
Jun 03, 2015
9.980
10.03
9.973
9.980
10,018
-0.04(-0.35%)
Jun 02, 2015
10.02
10.02
9.986
10.02
7,624
+0.04(+0.42%)
Jun 01, 2015
10.02
10.02
9.973
9.973
6,104
-0.01(-0.13%)
May 29, 2015
10.01
10.02
9.980
9.986
11,561
-0.03(-0.33%)
May 27, 2015
10.03
10.07
10.02
10.02
1
-0.03(-0.25%)
May 26, 2015
10.04
10.06
10.03
10.05
9,486
-0.01(-0.15%)
May 22, 2015
10.09
10.06
10.06
10.06
1,646
-0.01(-0.08%)
May 21, 2015
10.09
10.09
10.07
10.07
5,089
-0.02(-0.15%)
May 20, 2015
10.09
10.09
10.07
10.08
5,739
-0.00(-0.03%)
May 19, 2015
10.09
10.09
10.09
10.09
4,642
-0.01(-0.13%)
May 18, 2015
10.10
10.10
10.06
10.10
8,582
-0.01(-0.07%)
May 14, 2015
10.07
10.11
10.11
10.11
1,497
+0.03(+0.27%)
May 13, 2015
10.10
10.10
10.06
10.08
6,738
+0.01(+0.07%)
May 12, 2015
10.08
10.09
10.03
10.07
5,212
-0.00(-0.01%)
May 11, 2015
10.09
10.09
10.03
10.07
3,534
+0.05(+0.53%)
May 08, 2015
10.07
10.09
10.02
10.02
9,179
+0.00(+0.00%)
May 07, 2015
10.03
10.05
9.986
10.02
10,851
+0.03(+0.33%)
May 06, 2015
10.03
10.03
9.986
9.987
3,892
-0.05(-0.46%)
May 05, 2015
10.15
10.15
10.03
10.03
15,962
-0.07(-0.74%)
May 04, 2015
10.07
10.11
10.07
10.11
2,309
-0.05(-0.51%)
May 01, 2015
10.17
10.17
10.09
10.16
4,853
-0.01(-0.11%)
Apr 28, 2015
10.06
10.17
10.17
10.17
9,880
+0.06(+0.58%)
Apr 27, 2015
10.11
10.11
10.03
10.11
9,594
-0.01(-0.07%)
Apr 24, 2015
10.09
10.12
10.07
10.12
16,435
+0.03(+0.33%)
Apr 23, 2015
10.05
10.09
10.05
10.09
11,575
+0.06(+0.60%)
Apr 22, 2015
9.986
10.03
9.986
10.03
5,345
+0.07(+0.74%)
Apr 21, 2015
9.966
9.966
9.933
9.953
4,422
+0.03(+0.34%)
Apr 20, 2015
9.920
9.933
9.860
9.920
19,989
+0.02(+0.20%)
Apr 17, 2015
9.880
9.920
9.880
9.900
16,579
-0.09(-0.87%)
Apr 16, 2015
10.03
10.03
9.906
9.986
34,047
-0.05(-0.47%)
Apr 15, 2015
10.08
10.08
10.03
10.03
13,834
-0.07(-0.66%)
Apr 14, 2015
10.10
10.15
10.06
10.10
22,286
+0.01(+0.07%)
Apr 13, 2015
10.11
10.13
10.09
10.09
11,495
-0.06(-0.59%)
Apr 10, 2015
10.15
10.15
10.15
10.15
27,573
-0.07(-0.65%)
Apr 09, 2015
10.24
10.25
10.19
10.22
18,111
-0.01(-0.13%)
Apr 08, 2015
10.23
10.23
10.22
10.23
3,452
+0.05(+0.46%)
Apr 07, 2015
10.25
10.25
10.17
10.19
23,049
-0.06(-0.59%)
Apr 06, 2015
10.23
10.25
10.20
10.25
21,370
+0.01(+0.11%)
Apr 02, 2015
10.27
10.24
10.24
10.24
14,371
+0.00(+0.02%)
Apr 01, 2015
10.31
10.31
10.22
10.23
7,015
-0.04(-0.39%)
Mar 31, 2015
10.25
10.27
10.23
10.27
10,030
+0.03(+0.26%)
Mar 30, 2015
10.20
10.35
10.20
10.25
4,955
+0.01(+0.06%)
Mar 27, 2015
10.22
10.24
10.22
10.24
1,149
+0.05(+0.46%)
Mar 26, 2015
10.22
10.22
10.19
10.19
10,067
-0.01(-0.13%)
Mar 25, 2015
10.21
10.21
10.21
10.21
299
-0.05(-0.46%)
Mar 24, 2015
10.27
10.27
10.25
10.25
4,229
+0.05(+0.46%)
Mar 23, 2015
10.31
10.31
10.21
10.21
10,191
-0.11(-1.10%)
Mar 20, 2015
10.32
10.32
10.32
10.32
899
+0.10(+0.98%)
Mar 19, 2015
10.26
10.26
10.22
10.22
2,793
-0.11(-1.03%)
Mar 18, 2015
10.33
10.33
10.33
10.33
149
+0.12(+1.18%)
Mar 17, 2015
10.19
10.21
10.13
10.21
7,615
+0.02(+0.20%)
Mar 16, 2015
10.19
10.19
10.19
10.19
1,967
-0.04(-0.40%)
Mar 13, 2015
10.26
10.26
10.19
10.23
2,601
-0.03(-0.25%)
Mar 12, 2015
10.22
10.29
10.22
10.25
5,262
+0.05(+0.52%)
Mar 11, 2015
10.15
10.24
10.15
10.20
8,537
-0.03(-0.26%)
Mar 10, 2015
10.25
10.27
10.19
10.23
10,781
-0.02(-0.20%)
Mar 09, 2015
10.29
10.29
10.25
10.25
8,537
-0.04(-0.39%)
Mar 06, 2015
10.41
10.41
10.29
10.29
8,422
-0.07(-0.71%)
Mar 05, 2015
10.41
10.41
10.34
10.36
3,624
+0.03(+0.26%)
Mar 04, 2015
10.33
10.33
10.31
10.33
3,326
+0.00(+0.00%)
Mar 03, 2015
10.32
10.33
10.30
10.33
2,239
+0.03(+0.26%)
Mar 02, 2015
10.37
10.39
10.31
10.31
5,865
+0.01(+0.07%)
Feb 27, 2015
10.29
10.30
10.22
10.30
2,729
+0.03(+0.33%)
Feb 26, 2015
10.27
10.27
10.27
10.27
2,844
+0.03(+0.26%)
Feb 25, 2015
10.25
10.29
10.21
10.24
20,671
+0.07(+0.72%)
Feb 24, 2015
10.19
10.23
10.17
10.17
11,913
-0.02(-0.21%)
Feb 23, 2015
10.04
10.19
10.04
10.19
13,817
+0.09(+0.85%)
Feb 20, 2015
10.09
10.18
10.09
10.10
24,880
+0.00(+0.02%)
Feb 19, 2015
10.12
10.12
10.06
10.10
16,446
+0.05(+0.48%)
Feb 18, 2015
10.05
10.05
10.05
10.05
4,435
-0.02(-0.21%)
Feb 17, 2015
10.21
10.21
10.07
10.07
13,449
-0.11(-1.11%)
Feb 13, 2015
10.11
10.19
10.19
10.19
7,485
+0.00(+0.00%)
Feb 12, 2015
10.22
10.22
10.14
10.19
15,953
-0.03(-0.33%)
Feb 11, 2015
10.26
10.35
10.22
10.22
24,957
-0.06(-0.60%)
Feb 10, 2015
10.31
10.33
10.28
10.28
3,616
-0.03(-0.25%)
Feb 09, 2015
10.28
10.35
10.28
10.31
7,522
+0.08(+0.83%)
Feb 06, 2015
10.29
10.32
10.22
10.22
23,340
-0.13(-1.27%)
Feb 05, 2015
10.33
10.37
10.25
10.35
25,229
+0.11(+1.10%)
Feb 04, 2015
10.21
10.25
10.15
10.24
13,519
+0.06(+0.60%)
Feb 03, 2015
10.19
10.29
10.17
10.18
17,546
-0.05(-0.52%)
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.