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
Sprott Physical Platinum and Palladium
(NY:
SPPP
)
9.540
-0.260 (-2.65%)
Official Closing Price
Updated: 8:00 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 (%)
Oct 31, 2017
8.720
8.820
8.720
8.820
33,370
+0.14(+1.61%)
Oct 30, 2017
8.718
8.660
8.681
12,706
-0.01(-0.11%)
Oct 27, 2017
8.650
8.737
8.650
8.690
14,337
-0.05(-0.57%)
Oct 26, 2017
8.670
8.750
8.670
8.740
27,709
+0.00(+0.00%)
Oct 25, 2017
8.690
8.740
8.660
8.740
22,514
+0.01(+0.11%)
Oct 24, 2017
8.650
8.740
8.650
8.730
19,877
+0.08(+0.92%)
Oct 23, 2017
8.700
8.720
8.650
8.650
37,470
-0.12(-1.37%)
Oct 20, 2017
8.670
8.770
8.670
8.770
35,206
+0.12(+1.39%)
Oct 19, 2017
8.590
8.720
8.570
8.650
24,144
+0.03(+0.35%)
Oct 18, 2017
8.750
8.830
8.620
8.620
33,508
-0.21(-2.38%)
Oct 17, 2017
8.900
8.930
8.828
8.830
17,464
+0.02(+0.23%)
Oct 16, 2017
8.870
8.990
8.801
8.810
49,988
-0.13(-1.45%)
Oct 13, 2017
8.890
8.968
8.890
8.940
27,429
+0.12(+1.36%)
Oct 12, 2017
8.750
8.880
8.750
8.820
22,384
+0.10(+1.15%)
Oct 11, 2017
8.660
8.750
8.600
8.720
52,204
+0.09(+1.04%)
Oct 10, 2017
8.550
8.630
8.550
8.630
41,671
+0.15(+1.77%)
Oct 09, 2017
8.490
8.498
8.470
8.480
20,932
+0.04(+0.47%)
Oct 06, 2017
8.500
8.513
8.430
8.440
36,693
-0.05(-0.59%)
Oct 05, 2017
8.470
8.500
8.450
8.490
10,082
+0.07(+0.83%)
Oct 04, 2017
8.420
8.440
8.360
8.420
25,646
+0.02(+0.24%)
Oct 03, 2017
8.320
8.419
8.311
8.400
28,773
+0.05(+0.60%)
Oct 02, 2017
8.470
8.493
8.340
8.350
47,729
-0.13(-1.53%)
Sep 29, 2017
8.490
8.500
8.460
8.480
13,324
+0.02(+0.24%)
Sep 28, 2017
8.450
8.510
8.414
8.460
20,183
-0.01(-0.12%)
Sep 27, 2017
8.400
8.480
8.380
8.470
62,412
+0.06(+0.71%)
Sep 26, 2017
8.360
8.410
8.350
8.410
33,628
+0.00(+0.00%)
Sep 25, 2017
8.410
8.500
8.410
8.410
21,987
+0.01(+0.12%)
Sep 22, 2017
8.340
8.480
8.340
8.400
40,830
-0.07(-0.83%)
Sep 21, 2017
8.370
8.470
8.350
8.470
33,195
+0.04(+0.47%)
Sep 20, 2017
8.400
8.440
8.341
8.430
29,474
+0.03(+0.33%)
Sep 19, 2017
8.560
8.560
8.401
8.402
25,770
-0.17(-1.96%)
Sep 18, 2017
8.660
8.660
8.550
8.570
119,753
+0.03(+0.35%)
Sep 15, 2017
8.510
8.550
8.500
8.540
19,710
-0.04(-0.47%)
Sep 14, 2017
8.630
8.640
8.550
8.580
23,968
-0.04(-0.46%)
Sep 13, 2017
8.710
8.730
8.620
8.620
24,864
-0.19(-2.16%)
Sep 12, 2017
8.640
8.830
8.640
8.810
29,680
+0.18(+2.09%)
Sep 11, 2017
8.740
8.810
8.630
8.630
53,728
-0.04(-0.46%)
Sep 08, 2017
8.870
8.870
8.670
8.670
45,042
-0.20(-2.25%)
Sep 07, 2017
8.750
8.878
8.750
8.870
10,033
+0.08(+0.91%)
Sep 06, 2017
8.900
8.900
8.700
8.790
32,001
-0.07(-0.79%)
Sep 05, 2017
8.980
9.050
8.840
8.860
80,756
-0.11(-1.23%)
Sep 01, 2017
8.740
8.990
8.740
8.970
45,318
+0.25(+2.87%)
Aug 31, 2017
8.630
8.720
8.630
8.720
21,351
+0.06(+0.69%)
Aug 30, 2017
8.760
8.780
8.640
8.660
33,961
-0.13(-1.48%)
Aug 29, 2017
8.740
8.810
8.740
8.790
44,059
+0.05(+0.57%)
Aug 28, 2017
8.740
8.750
8.680
8.740
52,374
+0.08(+0.92%)
Aug 25, 2017
8.660
8.707
8.650
8.660
11,720
+0.00(+0.00%)
Aug 24, 2017
8.720
8.738
8.660
8.660
26,352
-0.06(-0.69%)
Aug 23, 2017
8.740
8.740
8.680
8.720
35,042
+0.04(+0.46%)
Aug 22, 2017
8.690
8.730
8.679
8.680
49,121
-0.07(-0.80%)
Aug 21, 2017
8.590
8.760
8.590
8.750
91,098
+0.16(+1.86%)
Aug 18, 2017
8.600
8.660
8.580
8.590
18,874
+0.07(+0.82%)
Aug 17, 2017
8.550
8.609
8.520
8.520
42,742
-0.03(-0.35%)
Aug 16, 2017
8.420
8.550
8.420
8.550
41,593
+0.18(+2.15%)
Aug 15, 2017
8.400
8.425
8.360
8.370
47,674
-0.09(-1.06%)
Aug 14, 2017
8.550
8.550
8.450
8.460
26,173
-0.07(-0.82%)
Aug 11, 2017
8.550
8.560
8.503
8.530
25,308
-0.02(-0.23%)
Aug 10, 2017
8.540
8.562
8.521
8.550
18,313
+0.10(+1.18%)
Aug 09, 2017
8.500
8.500
8.450
8.450
27,482
-0.04(-0.47%)
Aug 08, 2017
8.480
8.500
8.460
8.490
58,466
+0.08(+0.95%)
Aug 07, 2017
8.350
8.420
8.340
8.410
32,740
+0.06(+0.72%)
Aug 04, 2017
8.340
8.410
8.340
8.350
47,451
-0.04(-0.48%)
Aug 03, 2017
8.420
8.420
8.360
8.390
99,779
-0.03(-0.36%)
Aug 02, 2017
8.450
8.480
8.410
8.420
29,033
+0.02(+0.24%)
Aug 01, 2017
8.350
8.440
8.350
8.400
52,755
+0.05(+0.60%)
Jul 31, 2017
8.400
8.410
8.330
8.350
88,702
+0.04(+0.48%)
Jul 28, 2017
8.200
8.310
8.200
8.310
171,176
+0.10(+1.22%)
Jul 27, 2017
8.230
8.250
8.150
8.210
21,162
+0.07(+0.86%)
Jul 26, 2017
8.090
8.140
8.050
8.140
19,688
+0.10(+1.24%)
Jul 25, 2017
8.070
8.090
8.040
8.040
19,116
+0.03(+0.37%)
Jul 24, 2017
8.020
8.032
7.990
8.010
23,635
-0.01(-0.12%)
Jul 21, 2017
8.040
8.056
7.990
8.020
29,645
+0.03(+0.38%)
Jul 20, 2017
8.020
8.029
7.912
7.990
21,242
-0.07(-0.87%)
Jul 19, 2017
8.140
8.140
8.060
8.060
15,074
-0.06(-0.74%)
Jul 18, 2017
8.150
8.150
8.120
8.120
13,222
+0.00(+0.00%)
Jul 17, 2017
8.150
8.160
8.118
8.120
20,029
+0.03(+0.37%)
Jul 14, 2017
8.120
8.120
8.050
8.090
17,344
+0.08(+1.00%)
Jul 13, 2017
8.130
8.130
8.000
8.010
12,649
-0.07(-0.87%)
Jul 12, 2017
8.080
8.100
8.080
8.080
19,530
+0.12(+1.51%)
Jul 11, 2017
7.900
7.990
7.850
7.960
35,738
+0.05(+0.63%)
Jul 10, 2017
7.850
7.920
7.810
7.910
45,100
+0.01(+0.13%)
Jul 07, 2017
7.870
7.910
7.852
7.900
25,240
+0.03(+0.38%)
Jul 06, 2017
7.950
7.950
7.870
7.870
22,844
-0.07(-0.88%)
Jul 05, 2017
7.900
7.940
7.878
7.940
25,573
-0.01(-0.13%)
Jul 03, 2017
7.990
7.990
7.920
7.950
14,065
-0.03(-0.38%)
Jun 30, 2017
8.000
8.060
7.950
7.980
9,100
-0.03(-0.37%)
Jun 29, 2017
8.040
8.051
8.000
8.010
41,920
-0.07(-0.87%)
Jun 28, 2017
8.130
8.130
8.080
8.080
24,228
-0.01(-0.12%)
Jun 27, 2017
8.120
8.140
8.090
8.090
13,766
-0.06(-0.74%)
Jun 26, 2017
8.120
8.170
8.060
8.150
41,489
+0.00(+0.00%)
Jun 23, 2017
8.200
8.207
8.100
8.150
86,732
-0.09(-1.09%)
Jun 22, 2017
8.270
8.320
8.223
8.240
12,220
-0.03(-0.38%)
Jun 21, 2017
8.200
8.280
8.194
8.271
26,118
+0.09(+1.12%)
Jun 20, 2017
8.090
8.180
8.090
8.180
45,904
+0.10(+1.24%)
Jun 19, 2017
8.120
8.120
8.070
8.080
27,677
-0.07(-0.86%)
Jun 16, 2017
8.070
8.170
8.070
8.150
24,825
+0.02(+0.25%)
Jun 15, 2017
8.120
8.150
8.020
8.130
46,607
+0.02(+0.25%)
Jun 14, 2017
8.250
8.290
8.110
8.110
82,227
-0.14(-1.70%)
Jun 13, 2017
8.260
8.270
8.230
8.250
34,508
-0.06(-0.72%)
Jun 12, 2017
8.200
8.340
8.200
8.310
87,517
+0.14(+1.71%)
Jun 09, 2017
8.100
8.250
8.100
8.170
72,476
+0.09(+1.11%)
Jun 08, 2017
8.070
8.110
8.030
8.080
38,001
+0.12(+1.51%)
Jun 07, 2017
8.050
8.050
7.940
7.960
21,979
-0.18(-2.21%)
Jun 06, 2017
8.120
8.170
8.120
8.140
35,192
+0.08(+0.99%)
Jun 05, 2017
8.090
8.090
8.044
8.060
31,611
+0.03(+0.37%)
Jun 02, 2017
7.910
8.030
7.910
8.030
27,603
+0.15(+1.90%)
Jun 01, 2017
7.880
7.890
7.840
7.880
35,181
+0.02(+0.25%)
May 31, 2017
7.790
7.880
7.790
7.860
42,170
+0.10(+1.29%)
May 30, 2017
7.690
7.770
7.690
7.760
57,034
+0.01(+0.13%)
May 26, 2017
7.650
7.770
7.650
7.750
37,538
+0.15(+1.97%)
May 25, 2017
7.570
7.610
7.570
7.600
47,612
+0.05(+0.66%)
May 24, 2017
7.510
7.550
7.490
7.550
20,287
-0.04(-0.53%)
May 23, 2017
7.650
7.650
7.580
7.590
19,808
+0.01(+0.13%)
May 22, 2017
7.450
7.599
7.440
7.580
26,693
+0.10(+1.34%)
May 19, 2017
7.530
7.550
7.480
7.480
54,081
-0.01(-0.13%)
May 18, 2017
7.560
7.560
7.480
7.490
30,286
-0.15(-1.96%)
May 17, 2017
7.700
7.700
7.620
7.640
60,894
-0.10(-1.29%)
May 16, 2017
7.740
7.769
7.680
7.740
22,553
+0.03(+0.39%)
May 15, 2017
7.810
7.860
7.710
7.710
34,896
-0.04(-0.52%)
May 12, 2017
7.760
7.770
7.738
7.750
2,882
+0.03(+0.39%)
May 11, 2017
7.690
7.750
7.680
7.720
16,500
+0.03(+0.39%)
May 10, 2017
7.670
7.730
7.670
7.690
15,076
+0.04(+0.52%)
May 09, 2017
7.700
7.700
7.610
7.650
18,731
-0.12(-1.54%)
May 08, 2017
7.810
7.810
7.750
7.770
12,282
-0.01(-0.13%)
May 05, 2017
7.730
7.794
7.730
7.780
19,259
+0.09(+1.17%)
May 04, 2017
7.660
7.700
7.600
7.690
61,549
+0.01(+0.13%)
May 03, 2017
7.790
7.790
7.680
7.680
66,204
-0.24(-3.03%)
May 02, 2017
7.910
7.939
7.898
7.920
14,622
-0.02(-0.25%)
May 01, 2017
8.010
8.010
7.917
7.940
48,087
-0.10(-1.24%)
Apr 28, 2017
7.910
8.040
7.910
8.040
148,992
+0.18(+2.29%)
Apr 27, 2017
7.863
7.871
7.839
7.860
9,286
+0.01(+0.13%)
Apr 26, 2017
7.788
7.860
7.788
7.850
26,195
+0.05(+0.64%)
Apr 25, 2017
7.760
7.803
7.760
7.800
25,474
+0.00(+0.00%)
Apr 24, 2017
7.770
7.800
7.760
7.800
9,698
+0.00(+0.00%)
Apr 21, 2017
7.880
7.880
7.800
7.800
64,084
-0.10(-1.27%)
Apr 20, 2017
7.830
7.910
7.830
7.900
22,874
+0.20(+2.60%)
Apr 19, 2017
7.740
7.750
7.700
7.700
22,313
-0.04(-0.52%)
Apr 18, 2017
7.850
7.850
7.710
7.740
60,405
-0.11(-1.40%)
Apr 17, 2017
7.840
7.870
7.830
7.850
11,390
+0.00(+0.00%)
Apr 13, 2017
7.850
7.885
7.810
7.850
61,846
+0.01(+0.13%)
Apr 12, 2017
7.800
7.840
7.768
7.840
21,287
-0.02(-0.25%)
Apr 11, 2017
7.750
7.875
7.750
7.860
13,011
+0.18(+2.34%)
Apr 10, 2017
7.690
7.700
7.670
7.680
18,856
-0.12(-1.54%)
Apr 07, 2017
7.860
7.880
7.790
7.800
22,506
-0.06(-0.76%)
Apr 06, 2017
7.860
7.860
7.790
7.860
18,372
-0.02(-0.25%)
Apr 05, 2017
7.890
7.920
7.850
7.880
22,694
+0.03(+0.38%)
Apr 04, 2017
7.850
7.880
7.848
7.850
23,247
+0.05(+0.64%)
Apr 03, 2017
7.780
7.820
7.770
7.800
19,230
+0.05(+0.65%)
Mar 31, 2017
7.750
7.780
7.740
7.750
28,211
+0.00(+0.00%)
Mar 30, 2017
7.798
7.845
7.750
7.750
44,047
-0.01(-0.13%)
Mar 29, 2017
7.760
7.779
7.740
7.760
10,406
+0.00(+0.00%)
Mar 28, 2017
7.740
7.830
7.740
7.760
33,804
-0.08(-1.02%)
Mar 27, 2017
7.870
7.910
7.800
7.840
87,263
-0.05(-0.63%)
Mar 24, 2017
7.870
7.930
7.870
7.890
31,360
+0.05(+0.64%)
Mar 23, 2017
7.850
7.890
7.811
7.840
10,609
+0.10(+1.29%)
Mar 22, 2017
7.790
7.800
7.740
7.740
16,395
+0.00(+0.00%)
Mar 21, 2017
7.760
7.800
7.730
7.740
50,122
+0.02(+0.26%)
Mar 20, 2017
7.700
7.750
7.686
7.720
21,306
+0.05(+0.65%)
Mar 17, 2017
7.660
7.690
7.650
7.670
18,878
+0.08(+1.05%)
Mar 16, 2017
7.605
7.640
7.580
7.590
6,996
+0.01(+0.13%)
Mar 15, 2017
7.410
7.580
7.350
7.580
36,150
+0.20(+2.71%)
Mar 14, 2017
7.407
7.440
7.370
7.380
20,711
-0.09(-1.22%)
Mar 13, 2017
7.470
7.480
7.449
7.471
9,721
+0.04(+0.56%)
Mar 10, 2017
7.430
7.456
7.400
7.430
28,194
+0.01(+0.13%)
Mar 09, 2017
7.510
7.510
7.420
7.420
84,865
-0.17(-2.24%)
Mar 08, 2017
7.600
7.641
7.580
7.590
30,076
-0.07(-0.91%)
Mar 07, 2017
7.640
7.680
7.635
7.660
32,045
-0.05(-0.65%)
Mar 06, 2017
7.720
7.720
7.660
7.710
79,990
-0.04(-0.52%)
Mar 03, 2017
7.620
7.762
7.620
7.750
40,080
+0.05(+0.65%)
Mar 02, 2017
7.790
7.790
7.700
7.700
44,837
-0.14(-1.79%)
Mar 01, 2017
7.840
7.890
7.824
7.840
18,833
+0.00(+0.00%)
Feb 28, 2017
7.950
7.950
7.830
7.840
32,643
-0.08(-1.01%)
Feb 27, 2017
7.930
8.010
7.910
7.920
30,623
+0.05(+0.64%)
Feb 24, 2017
7.900
7.940
7.848
7.870
50,343
+0.02(+0.25%)
Feb 23, 2017
7.850
7.900
7.821
7.850
26,775
+0.04(+0.51%)
Feb 22, 2017
7.870
7.870
7.770
7.810
71,314
-0.04(-0.51%)
Feb 21, 2017
7.820
7.870
7.743
7.850
37,841
-0.01(-0.13%)
Feb 17, 2017
7.860
7.860
7.860
0
-0.11(-1.38%)
Feb 16, 2017
7.990
8.010
7.970
7.970
30,900
-0.01(-0.13%)
Feb 15, 2017
7.850
7.980
7.840
7.980
25,525
+0.08(+1.01%)
Feb 14, 2017
7.910
7.910
7.830
7.900
25,062
+0.07(+0.89%)
Feb 13, 2017
7.880
7.880
7.810
7.830
55,465
-0.10(-1.26%)
Feb 10, 2017
7.850
7.930
7.848
7.930
26,145
+0.09(+1.15%)
Feb 09, 2017
7.930
7.930
7.840
7.840
16,777
-0.02(-0.25%)
Feb 08, 2017
7.860
7.870
7.810
7.860
35,407
+0.09(+1.16%)
Feb 07, 2017
7.830
7.860
7.770
7.770
25,353
-0.09(-1.15%)
Feb 06, 2017
7.750
7.880
7.750
7.860
26,287
+0.17(+2.21%)
Feb 03, 2017
7.690
7.720
7.620
7.690
29,468
-0.05(-0.65%)
Feb 02, 2017
7.800
7.830
7.730
7.740
125,842
-0.01(-0.11%)
Feb 01, 2017
7.680
7.770
7.680
7.748
21,380
+0.07(+0.89%)
Jan 31, 2017
7.610
7.680
7.590
7.680
79,927
+0.15(+1.99%)
Jan 30, 2017
7.450
7.530
7.430
7.530
34,412
+0.01(+0.13%)
Jan 27, 2017
7.400
7.547
7.391
7.520
24,765
+0.12(+1.62%)
Jan 26, 2017
7.390
7.460
7.370
7.400
34,169
-0.06(-0.80%)
Jan 25, 2017
7.590
7.660
7.440
7.460
54,865
-0.41(-5.21%)
Jan 24, 2017
7.840
7.940
7.840
7.870
27,640
+0.14(+1.81%)
Jan 23, 2017
7.800
7.801
7.695
7.730
77,049
-0.09(-1.15%)
Jan 20, 2017
7.601
7.840
7.600
7.820
40,605
+0.31(+4.13%)
Jan 19, 2017
7.500
7.510
7.470
7.510
22,682
-0.01(-0.14%)
Jan 18, 2017
7.550
7.577
7.510
7.520
16,564
-0.02(-0.27%)
Jan 17, 2017
7.590
7.650
7.540
7.540
56,475
-0.05(-0.66%)
Jan 13, 2017
7.590
7.590
7.590
0
-0.04(-0.52%)
Jan 12, 2017
7.660
7.692
7.610
7.630
33,679
+0.03(+0.39%)
Jan 11, 2017
7.560
7.610
7.521
7.600
25,918
-0.06(-0.78%)
Jan 10, 2017
7.650
7.660
7.620
7.660
32,154
+0.06(+0.79%)
Jan 09, 2017
7.580
7.640
7.580
7.600
44,167
+0.02(+0.26%)
Jan 06, 2017
7.480
7.580
7.480
7.580
56,909
+0.14(+1.88%)
Jan 05, 2017
7.470
7.510
7.420
7.440
67,960
+0.05(+0.68%)
Jan 04, 2017
7.410
7.423
7.360
7.390
26,626
+0.17(+2.35%)
Jan 03, 2017
7.140
7.220
7.010
7.220
31,624
+0.32(+4.64%)
Dec 30, 2016
6.900
6.900
6.900
0
+0.03(+0.44%)
Dec 29, 2016
6.830
6.900
6.830
6.870
79,234
+0.09(+1.33%)
Dec 28, 2016
6.830
6.840
6.770
6.780
69,952
-0.08(-1.17%)
Dec 27, 2016
6.740
6.900
6.740
6.860
78,480
+0.12(+1.78%)
Dec 23, 2016
6.740
6.740
6.740
0
-0.03(-0.44%)
Dec 22, 2016
6.780
6.840
6.745
6.770
43,963
+0.00(+0.00%)
Dec 21, 2016
6.820
6.820
6.770
6.770
77,516
-0.10(-1.46%)
Dec 20, 2016
6.810
6.907
6.800
6.870
38,576
-0.05(-0.72%)
Dec 19, 2016
6.990
7.000
6.900
6.920
112,171
-0.12(-1.70%)
Dec 16, 2016
6.970
7.160
6.910
7.040
94,393
-0.01(-0.14%)
Dec 15, 2016
7.240
7.240
7.000
7.050
80,612
-0.20(-2.76%)
Dec 14, 2016
7.350
7.360
7.250
7.250
33,909
-0.06(-0.82%)
Dec 13, 2016
7.320
7.350
7.290
7.310
68,023
+0.03(+0.41%)
Dec 12, 2016
7.310
7.330
7.260
7.280
48,885
-0.02(-0.27%)
Dec 09, 2016
7.330
7.360
7.280
7.300
33,947
-0.07(-0.95%)
Dec 08, 2016
7.260
7.440
7.260
7.370
58,069
+0.01(+0.14%)
Dec 07, 2016
7.370
7.382
7.332
7.360
25,168
+0.01(+0.14%)
Dec 06, 2016
7.446
7.451
7.340
7.350
17,626
-0.07(-0.94%)
Dec 05, 2016
7.350
7.459
7.340
7.420
45,403
+0.03(+0.41%)
Dec 02, 2016
7.370
7.439
7.370
7.390
34,493
+0.02(+0.27%)
Dec 01, 2016
7.370
7.403
7.330
7.370
76,680
-0.12(-1.60%)
Nov 30, 2016
7.520
7.539
7.450
7.490
53,658
+0.02(+0.27%)
Nov 29, 2016
7.430
7.500
7.430
7.470
46,141
-0.00(-0.07%)
Nov 28, 2016
7.370
7.490
7.370
7.475
36,210
+0.14(+1.98%)
Nov 25, 2016
7.260
7.330
7.260
7.330
23,614
-0.02(-0.27%)
Nov 23, 2016
7.350
7.350
7.350
0
-0.07(-0.94%)
Nov 22, 2016
7.460
7.470
7.410
7.420
53,766
+0.09(+1.23%)
Nov 21, 2016
7.260
7.339
7.260
7.330
33,281
+0.09(+1.24%)
Nov 18, 2016
7.230
7.280
7.162
7.240
90,277
-0.07(-0.96%)
Nov 17, 2016
7.280
7.320
7.280
7.310
51,112
+0.03(+0.41%)
Nov 16, 2016
7.260
7.300
7.230
7.280
21,068
+0.12(+1.68%)
Nov 15, 2016
7.100
7.190
7.060
7.160
23,191
+0.07(+0.99%)
Nov 14, 2016
7.010
7.120
6.990
7.090
116,966
+0.09(+1.29%)
Nov 11, 2016
7.130
7.130
6.960
7.000
61,343
-0.17(-2.37%)
Nov 10, 2016
7.220
7.265
7.170
7.170
288,084
-0.03(-0.42%)
Nov 09, 2016
7.300
7.300
7.160
7.200
39,565
+0.09(+1.27%)
Nov 08, 2016
7.060
7.150
7.048
7.110
87,110
+0.10(+1.43%)
Nov 07, 2016
6.860
7.030
6.850
7.010
41,104
+0.19(+2.79%)
Nov 04, 2016
6.850
6.880
6.820
6.820
33,677
+0.05(+0.74%)
Nov 03, 2016
6.810
6.829
6.770
6.770
17,646
-0.06(-0.88%)
Nov 02, 2016
6.890
6.910
6.830
6.830
40,335
-0.05(-0.73%)
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.