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
Evolution Petroleum Corp
(NY:
EPM
)
5.270
-0.140 (-2.59%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2019
5.750
5.790
5.530
5.620
106,444
-0.12(-2.09%)
Oct 30, 2019
5.820
5.850
5.730
5.740
78,731
-0.06(-1.03%)
Oct 29, 2019
5.760
5.850
5.700
5.800
111,794
+0.05(+0.87%)
Oct 28, 2019
5.750
5.940
5.680
5.750
141,409
+0.00(+0.00%)
Oct 25, 2019
5.690
5.770
5.620
5.750
83,500
+0.04(+0.70%)
Oct 24, 2019
5.620
5.710
5.530
5.710
111,184
+0.07(+1.24%)
Oct 23, 2019
5.500
5.720
5.430
5.640
130,603
+0.12(+2.17%)
Oct 22, 2019
5.420
5.560
5.350
5.520
81,509
+0.10(+1.85%)
Oct 21, 2019
5.310
5.500
5.280
5.420
152,317
+0.11(+2.07%)
Oct 18, 2019
5.360
5.400
5.270
5.310
85,300
-0.05(-0.93%)
Oct 17, 2019
5.320
5.376
5.265
5.360
76,015
+0.05(+0.94%)
Oct 16, 2019
5.280
5.450
5.280
5.310
102,029
-0.03(-0.56%)
Oct 15, 2019
5.310
5.400
5.250
5.340
159,756
-0.02(-0.37%)
Oct 14, 2019
5.400
5.460
5.240
5.360
95,800
-0.13(-2.37%)
Oct 11, 2019
5.410
5.590
5.410
5.490
133,500
+0.14(+2.62%)
Oct 10, 2019
5.290
5.410
5.230
5.350
141,988
+0.11(+2.10%)
Oct 09, 2019
5.540
5.600
5.229
5.240
127,820
-0.25(-4.55%)
Oct 08, 2019
5.570
5.630
5.490
5.490
100,362
-0.14(-2.49%)
Oct 07, 2019
5.610
5.690
5.610
5.630
69,815
-0.04(-0.71%)
Oct 04, 2019
5.790
5.790
5.620
5.670
152,000
-0.04(-0.70%)
Oct 03, 2019
5.570
5.742
5.560
5.710
119,971
+0.05(+0.88%)
Oct 02, 2019
5.540
5.690
5.510
5.660
101,264
+0.07(+1.25%)
Oct 01, 2019
5.870
5.900
5.590
5.590
137,233
-0.25(-4.28%)
Sep 30, 2019
5.880
5.900
5.760
5.840
101,956
-0.10(-1.68%)
Sep 27, 2019
5.700
5.950
5.700
5.940
73,200
+0.17(+2.95%)
Sep 26, 2019
5.510
5.790
5.510
5.770
127,089
+0.22(+3.96%)
Sep 25, 2019
5.600
5.760
5.530
5.550
185,083
-0.08(-1.42%)
Sep 24, 2019
5.770
5.850
5.600
5.630
292,587
-0.11(-1.92%)
Sep 23, 2019
5.940
5.960
5.710
5.740
214,521
-0.17(-2.88%)
Sep 20, 2019
5.690
5.990
5.590
5.910
558,600
+0.26(+4.60%)
Sep 19, 2019
6.050
6.075
5.650
5.650
234,277
-0.32(-5.36%)
Sep 18, 2019
6.300
6.340
5.930
5.970
283,921
-0.37(-5.84%)
Sep 17, 2019
6.510
6.610
6.180
6.340
144,647
-0.22(-3.35%)
Sep 16, 2019
6.650
6.770
6.360
6.560
293,391
+0.30(+4.79%)
Sep 13, 2019
6.260
6.460
6.210
6.260
203,000
-0.03(-0.48%)
Sep 12, 2019
6.690
6.690
6.010
6.290
250,936
+0.01(+0.16%)
Sep 11, 2019
6.150
6.330
6.070
6.280
204,417
+0.14(+2.28%)
Sep 10, 2019
6.170
6.420
6.140
6.140
185,851
+0.01(+0.16%)
Sep 09, 2019
6.000
6.220
6.000
6.130
131,811
+0.20(+3.37%)
Sep 06, 2019
5.850
5.970
5.800
5.930
77,900
+0.05(+0.85%)
Sep 05, 2019
5.950
6.050
5.830
5.880
153,982
+0.00(+0.00%)
Sep 04, 2019
5.860
5.960
5.790
5.880
97,261
+0.04(+0.68%)
Sep 03, 2019
5.720
5.940
5.720
5.840
154,617
-0.08(-1.35%)
Aug 30, 2019
5.890
5.950
5.810
5.920
151,300
+0.05(+0.85%)
Aug 29, 2019
5.800
5.960
5.760
5.870
86,114
+0.11(+1.91%)
Aug 28, 2019
5.610
5.820
5.610
5.760
73,007
+0.15(+2.67%)
Aug 27, 2019
5.770
5.790
5.540
5.610
69,965
-0.14(-2.43%)
Aug 26, 2019
5.590
5.750
5.590
5.750
73,065
+0.18(+3.23%)
Aug 23, 2019
5.950
6.060
5.560
5.570
125,700
-0.42(-7.01%)
Aug 22, 2019
6.150
6.220
5.990
5.990
71,330
-0.18(-2.92%)
Aug 21, 2019
6.110
6.250
6.070
6.170
89,202
+0.07(+1.15%)
Aug 20, 2019
6.160
6.190
6.020
6.100
110,534
-0.03(-0.49%)
Aug 19, 2019
5.980
6.160
5.820
6.130
169,454
+0.34(+5.87%)
Aug 16, 2019
5.720
5.830
5.700
5.790
95,700
+0.08(+1.40%)
Aug 15, 2019
5.880
5.880
5.530
5.710
128,633
-0.16(-2.73%)
Aug 14, 2019
5.940
6.060
5.810
5.870
138,586
-0.19(-3.14%)
Aug 13, 2019
6.000
6.150
5.920
6.060
116,795
+0.08(+1.34%)
Aug 12, 2019
6.020
6.090
5.920
5.980
85,303
-0.15(-2.45%)
Aug 09, 2019
6.100
6.190
5.990
6.130
122,300
+0.03(+0.49%)
Aug 08, 2019
6.010
6.200
5.970
6.100
114,882
+0.14(+2.35%)
Aug 07, 2019
5.800
6.000
5.780
5.960
135,234
+0.09(+1.53%)
Aug 06, 2019
5.850
5.930
5.750
5.870
159,787
-0.02(-0.34%)
Aug 05, 2019
5.930
6.000
5.810
5.890
193,373
-0.17(-2.81%)
Aug 02, 2019
6.040
6.200
5.900
6.060
155,900
-0.01(-0.16%)
Aug 01, 2019
6.090
6.240
5.810
6.070
141,552
-0.03(-0.49%)
Jul 31, 2019
6.270
6.490
6.100
6.100
156,055
-0.17(-2.71%)
Jul 30, 2019
5.950
6.380
5.830
6.270
169,674
+0.32(+5.38%)
Jul 29, 2019
6.060
6.150
5.920
5.950
123,135
-0.09(-1.49%)
Jul 26, 2019
6.040
6.140
6.010
6.040
56,000
-0.01(-0.17%)
Jul 25, 2019
6.170
6.225
6.020
6.050
100,384
-0.07(-1.14%)
Jul 24, 2019
6.060
6.250
6.060
6.120
187,934
+0.08(+1.32%)
Jul 23, 2019
6.140
6.150
6.000
6.040
358,126
-0.08(-1.31%)
Jul 22, 2019
6.220
6.260
6.110
6.120
65,724
-0.08(-1.29%)
Jul 19, 2019
6.280
6.340
6.150
6.200
105,600
-0.12(-1.90%)
Jul 18, 2019
6.290
6.330
6.200
6.320
130,826
+0.01(+0.16%)
Jul 17, 2019
6.480
6.562
6.100
6.310
155,884
-0.18(-2.77%)
Jul 16, 2019
6.550
6.637
6.470
6.490
254,614
-0.07(-1.07%)
Jul 15, 2019
6.650
6.650
6.450
6.560
175,588
-0.06(-0.91%)
Jul 12, 2019
6.720
6.760
6.620
6.620
66,300
-0.09(-1.34%)
Jul 11, 2019
6.800
6.850
6.675
6.710
108,632
-0.10(-1.47%)
Jul 10, 2019
6.690
6.850
6.610
6.810
105,580
+0.16(+2.41%)
Jul 09, 2019
6.600
6.680
6.500
6.650
100,025
+0.07(+1.06%)
Jul 08, 2019
6.600
6.775
6.520
6.580
80,809
+0.00(+0.00%)
Jul 05, 2019
6.720
6.730
6.540
6.580
87,800
-0.18(-2.66%)
Jul 03, 2019
6.740
6.800
6.660
6.760
42,200
+0.04(+0.60%)
Jul 02, 2019
7.000
7.000
6.610
6.720
98,216
-0.33(-4.68%)
Jul 01, 2019
7.050
7.370
6.940
7.050
145,569
-0.10(-1.40%)
Jun 28, 2019
7.290
7.400
7.090
7.150
534,600
-0.14(-1.92%)
Jun 27, 2019
7.210
7.290
7.110
7.290
106,728
+0.12(+1.67%)
Jun 26, 2019
7.280
7.320
7.090
7.170
165,284
-0.11(-1.51%)
Jun 25, 2019
6.980
7.300
6.920
7.280
194,532
+0.26(+3.70%)
Jun 24, 2019
6.920
7.030
6.830
7.020
134,930
+0.14(+2.03%)
Jun 21, 2019
6.840
7.000
6.800
6.880
319,600
+0.04(+0.58%)
Jun 20, 2019
6.810
6.870
6.723
6.840
108,773
+0.15(+2.24%)
Jun 19, 2019
6.690
6.760
6.620
6.690
122,888
+0.02(+0.30%)
Jun 18, 2019
6.410
6.700
6.410
6.670
301,664
+0.27(+4.22%)
Jun 17, 2019
6.320
6.420
6.270
6.400
55,141
+0.03(+0.47%)
Jun 14, 2019
6.310
6.390
6.250
6.370
89,200
+0.07(+1.11%)
Jun 13, 2019
6.250
6.300
6.190
6.300
73,856
+0.05(+0.80%)
Jun 12, 2019
6.320
6.340
6.205
6.250
81,974
-0.08(-1.26%)
Jun 11, 2019
6.610
6.610
6.247
6.330
117,212
-0.19(-2.91%)
Jun 10, 2019
6.350
6.540
6.320
6.520
130,233
+0.17(+2.68%)
Jun 07, 2019
6.170
6.400
6.040
6.350
121,500
+0.21(+3.42%)
Jun 06, 2019
6.080
6.180
6.010
6.140
94,657
+0.15(+2.50%)
Jun 05, 2019
6.200
6.200
5.990
5.990
140,461
-0.14(-2.28%)
Jun 04, 2019
6.140
6.240
6.100
6.130
155,660
+0.04(+0.66%)
Jun 03, 2019
6.130
6.200
6.060
6.090
90,023
-0.02(-0.33%)
May 31, 2019
6.110
6.180
6.030
6.110
143,400
-0.03(-0.49%)
May 30, 2019
6.290
6.330
6.130
6.140
79,556
-0.15(-2.38%)
May 29, 2019
6.330
6.340
6.200
6.290
96,525
-0.02(-0.32%)
May 28, 2019
6.360
6.460
6.290
6.310
85,712
-0.07(-1.10%)
May 24, 2019
6.500
6.530
6.330
6.380
79,200
-0.09(-1.39%)
May 23, 2019
6.640
6.640
6.410
6.470
104,354
-0.15(-2.27%)
May 22, 2019
6.880
6.880
6.580
6.620
67,751
-0.26(-3.78%)
May 21, 2019
6.920
6.980
6.820
6.880
45,571
+0.01(+0.15%)
May 20, 2019
6.610
6.900
6.610
6.870
85,766
+0.22(+3.31%)
May 17, 2019
6.920
6.946
6.630
6.650
117,000
-0.31(-4.45%)
May 16, 2019
7.080
7.140
6.880
6.960
75,475
-0.10(-1.42%)
May 15, 2019
7.060
7.120
6.960
7.060
97,373
-0.08(-1.12%)
May 14, 2019
7.060
7.190
7.000
7.140
101,229
+0.16(+2.29%)
May 13, 2019
7.140
7.190
6.790
6.980
133,303
-0.21(-2.92%)
May 10, 2019
7.100
7.190
7.080
7.190
149,400
+0.04(+0.56%)
May 09, 2019
7.200
7.200
7.070
7.150
94,098
-0.03(-0.42%)
May 08, 2019
7.040
7.190
7.036
7.180
55,861
+0.13(+1.84%)
May 07, 2019
7.120
7.124
6.960
7.050
102,446
-0.10(-1.40%)
May 06, 2019
6.950
7.160
6.950
7.150
137,619
+0.07(+0.99%)
May 03, 2019
6.960
7.080
6.880
7.080
79,400
+0.18(+2.61%)
May 02, 2019
6.910
6.980
6.750
6.900
100,187
-0.05(-0.72%)
May 01, 2019
7.030
7.090
6.850
6.950
137,937
-0.08(-1.14%)
Apr 30, 2019
7.030
7.030
6.910
7.030
161,916
+0.03(+0.43%)
Apr 29, 2019
6.890
7.070
6.890
7.000
122,064
+0.12(+1.74%)
Apr 26, 2019
6.870
6.997
6.810
6.880
79,100
-0.05(-0.72%)
Apr 25, 2019
6.740
6.970
6.740
6.930
92,890
+0.15(+2.21%)
Apr 24, 2019
7.000
7.000
6.540
6.780
159,963
-0.18(-2.59%)
Apr 23, 2019
7.050
7.080
6.930
6.960
115,918
-0.07(-1.00%)
Apr 22, 2019
6.720
7.095
6.720
7.030
226,675
+0.15(+2.18%)
Apr 18, 2019
6.970
7.050
6.810
6.880
83,600
-0.12(-1.71%)
Apr 17, 2019
6.930
7.030
6.910
7.000
113,608
+0.09(+1.30%)
Apr 16, 2019
6.850
6.920
6.690
6.910
93,345
+0.06(+0.88%)
Apr 15, 2019
6.760
6.870
6.710
6.850
71,066
+0.06(+0.88%)
Apr 12, 2019
6.900
7.000
6.790
6.790
74,800
+0.04(+0.59%)
Apr 11, 2019
6.900
6.970
6.700
6.750
106,682
-0.18(-2.60%)
Apr 10, 2019
6.810
6.950
6.780
6.930
142,534
+0.15(+2.21%)
Apr 09, 2019
6.870
7.050
6.780
6.780
55,162
-0.13(-1.88%)
Apr 08, 2019
6.930
7.040
6.810
6.910
94,268
-0.05(-0.72%)
Apr 05, 2019
6.680
6.960
6.680
6.960
71,500
+0.26(+3.88%)
Apr 04, 2019
6.480
6.774
6.480
6.700
112,066
+0.22(+3.40%)
Apr 03, 2019
6.630
6.720
6.420
6.480
185,750
-0.18(-2.70%)
Apr 02, 2019
6.760
6.800
6.610
6.660
115,212
-0.10(-1.48%)
Apr 01, 2019
6.740
6.910
6.740
6.760
156,854
+0.01(+0.15%)
Mar 29, 2019
6.890
6.960
6.750
6.750
126,500
-0.11(-1.60%)
Mar 28, 2019
6.830
6.930
6.780
6.860
76,873
+0.04(+0.59%)
Mar 27, 2019
6.910
6.970
6.723
6.820
114,465
-0.09(-1.30%)
Mar 26, 2019
6.910
7.050
6.850
6.910
61,037
+0.04(+0.58%)
Mar 25, 2019
6.900
6.970
6.770
6.870
52,989
+0.01(+0.15%)
Mar 22, 2019
7.100
7.140
6.860
6.860
124,800
-0.32(-4.46%)
Mar 21, 2019
7.110
7.250
7.100
7.180
85,113
+0.03(+0.42%)
Mar 20, 2019
6.950
7.250
6.940
7.150
108,756
+0.20(+2.88%)
Mar 19, 2019
7.200
7.210
6.900
6.950
135,737
-0.22(-3.07%)
Mar 18, 2019
6.840
7.197
6.830
7.170
183,512
+0.33(+4.82%)
Mar 15, 2019
6.860
6.940
6.800
6.840
267,500
-0.05(-0.73%)
Mar 14, 2019
7.030
7.120
6.890
6.890
141,393
-0.23(-3.23%)
Mar 13, 2019
7.050
7.190
7.030
7.120
222,865
+0.04(+0.56%)
Mar 12, 2019
6.770
7.140
6.690
7.080
198,996
+0.29(+4.27%)
Mar 11, 2019
6.460
6.800
6.440
6.790
328,544
-0.06(-0.88%)
Mar 08, 2019
6.820
6.880
6.630
6.850
206,300
-0.03(-0.44%)
Mar 07, 2019
6.880
7.040
6.810
6.880
79,187
-0.01(-0.15%)
Mar 06, 2019
7.050
7.120
6.850
6.890
211,556
-0.23(-3.23%)
Mar 05, 2019
7.090
7.170
6.980
7.120
143,001
+0.05(+0.71%)
Mar 04, 2019
7.150
7.250
6.920
7.070
185,592
-0.16(-2.21%)
Mar 01, 2019
7.200
7.260
7.090
7.230
169,200
+0.16(+2.26%)
Feb 28, 2019
7.100
7.150
7.020
7.070
144,077
-0.04(-0.56%)
Feb 27, 2019
7.120
7.320
7.110
7.110
124,902
-0.03(-0.42%)
Feb 26, 2019
7.480
7.570
7.130
7.140
226,796
-0.44(-5.80%)
Feb 25, 2019
7.640
7.730
7.510
7.580
210,143
-0.12(-1.56%)
Feb 22, 2019
7.510
7.730
7.465
7.700
269,900
+0.12(+1.58%)
Feb 21, 2019
7.250
7.580
7.250
7.580
281,413
+0.28(+3.84%)
Feb 20, 2019
7.020
7.360
7.020
7.300
442,568
-0.15(-2.01%)
Feb 19, 2019
7.960
8.110
7.210
7.450
1,079,542
-0.50(-6.29%)
Feb 15, 2019
7.670
7.950
7.640
7.950
192,100
+0.35(+4.61%)
Feb 14, 2019
7.500
7.670
7.380
7.600
127,901
+0.10(+1.33%)
Feb 13, 2019
7.270
7.500
7.210
7.500
94,965
+0.31(+4.31%)
Feb 12, 2019
7.420
7.490
7.150
7.190
176,470
-0.14(-1.91%)
Feb 11, 2019
7.410
7.410
7.200
7.330
149,568
+0.05(+0.69%)
Feb 08, 2019
7.320
7.320
6.980
7.280
117,200
+0.13(+1.82%)
Feb 07, 2019
7.200
7.260
6.920
7.150
156,843
-0.07(-0.97%)
Feb 06, 2019
7.320
7.320
7.210
7.220
87,172
-0.05(-0.69%)
Feb 05, 2019
7.430
7.490
7.200
7.270
120,049
-0.18(-2.42%)
Feb 04, 2019
7.350
7.460
7.210
7.450
157,775
+0.10(+1.36%)
Feb 01, 2019
7.450
7.570
7.270
7.350
87,700
-0.12(-1.61%)
Jan 31, 2019
7.570
7.650
7.360
7.470
138,616
-0.07(-0.93%)
Jan 30, 2019
7.510
7.612
7.380
7.540
223,009
+0.07(+0.94%)
Jan 29, 2019
7.440
7.570
7.360
7.470
101,906
+0.06(+0.81%)
Jan 28, 2019
7.300
7.450
7.270
7.410
141,965
+0.00(+0.00%)
Jan 25, 2019
7.480
7.590
7.380
7.410
211,100
+0.01(+0.14%)
Jan 24, 2019
7.300
7.470
7.300
7.400
73,109
+0.06(+0.82%)
Jan 23, 2019
7.470
7.530
7.310
7.340
138,071
-0.10(-1.34%)
Jan 22, 2019
7.640
7.720
7.390
7.440
210,921
-0.25(-3.25%)
Jan 18, 2019
7.630
7.730
7.480
7.690
137,100
+0.17(+2.26%)
Jan 17, 2019
7.330
7.600
7.330
7.520
105,369
+0.08(+1.08%)
Jan 16, 2019
7.620
7.650
7.400
7.440
129,831
-0.15(-1.98%)
Jan 15, 2019
7.480
7.660
7.470
7.590
87,523
+0.10(+1.34%)
Jan 14, 2019
7.370
7.670
7.290
7.490
156,879
-0.16(-2.09%)
Jan 11, 2019
7.770
7.860
7.490
7.650
241,100
-0.24(-3.04%)
Jan 10, 2019
7.760
7.901
7.640
7.890
129,145
+0.02(+0.25%)
Jan 09, 2019
7.840
8.090
7.670
7.870
180,179
+0.13(+1.68%)
Jan 08, 2019
7.770
7.770
7.550
7.740
155,063
+0.07(+0.91%)
Jan 07, 2019
7.390
7.740
7.307
7.670
201,007
+0.26(+3.51%)
Jan 04, 2019
7.240
7.480
7.050
7.410
175,500
+0.35(+4.96%)
Jan 03, 2019
7.250
7.310
6.960
7.060
224,600
-0.09(-1.26%)
Jan 02, 2019
6.800
7.220
6.491
7.150
181,241
+0.33(+4.84%)
Dec 31, 2018
7.000
7.200
6.750
6.820
278,000
-0.15(-2.15%)
Dec 28, 2018
6.900
7.050
6.750
6.970
201,500
+0.07(+1.01%)
Dec 27, 2018
6.600
6.920
6.600
6.900
192,709
+0.05(+0.73%)
Dec 26, 2018
6.260
6.880
6.189
6.850
321,514
+0.68(+11.02%)
Dec 24, 2018
6.360
6.500
6.170
6.170
136,300
-0.35(-5.37%)
Dec 21, 2018
6.470
6.620
6.360
6.520
305,900
-0.04(-0.61%)
Dec 20, 2018
6.740
6.990
6.510
6.560
214,639
-0.40(-5.75%)
Dec 19, 2018
6.640
7.170
6.640
6.960
219,514
+0.32(+4.82%)
Dec 18, 2018
6.960
7.070
6.590
6.640
253,123
-0.35(-5.01%)
Dec 17, 2018
7.120
7.300
6.940
6.990
229,102
-0.11(-1.55%)
Dec 14, 2018
7.410
7.500
6.950
7.100
263,400
-0.38(-5.08%)
Dec 13, 2018
7.660
7.770
7.410
7.480
148,978
-0.33(-4.23%)
Dec 12, 2018
7.970
8.060
7.780
7.810
130,067
+0.01(+0.13%)
Dec 11, 2018
7.910
7.980
7.480
7.800
335,652
-0.05(-0.64%)
Dec 10, 2018
8.110
8.330
7.710
7.850
212,760
-0.37(-4.50%)
Dec 07, 2018
8.400
8.490
8.220
8.220
94,900
-0.06(-0.72%)
Dec 06, 2018
8.500
8.500
7.980
8.280
211,714
-0.24(-2.82%)
Dec 04, 2018
8.940
9.140
8.430
8.520
158,100
-0.50(-5.54%)
Dec 03, 2018
8.940
9.040
8.790
9.020
287,107
+0.31(+3.56%)
Nov 30, 2018
8.700
8.950
8.350
8.710
258,600
+0.01(+0.11%)
Nov 29, 2018
8.770
9.000
8.660
8.700
185,245
-0.09(-1.02%)
Nov 28, 2018
9.000
9.000
8.690
8.790
225,307
-0.16(-1.79%)
Nov 27, 2018
9.000
9.020
8.760
8.950
188,546
+0.03(+0.34%)
Nov 26, 2018
8.830
9.050
8.610
8.920
370,179
+0.11(+1.25%)
Nov 23, 2018
9.120
9.170
8.740
8.810
130,500
-0.50(-5.37%)
Nov 21, 2018
9.310
9.310
9.310
0
+0.21(+2.31%)
Nov 20, 2018
9.290
9.510
9.090
9.100
203,198
-0.52(-5.41%)
Nov 19, 2018
9.700
9.850
9.480
9.620
157,579
-0.04(-0.41%)
Nov 16, 2018
9.700
9.900
9.550
9.660
211,600
-0.02(-0.21%)
Nov 15, 2018
9.620
9.880
9.350
9.680
237,318
+0.11(+1.15%)
Nov 14, 2018
9.650
9.780
9.470
9.570
251,788
+0.08(+0.84%)
Nov 13, 2018
9.550
9.660
9.278
9.490
232,992
+0.03(+0.32%)
Nov 12, 2018
9.310
9.645
9.137
9.460
200,915
+0.06(+0.64%)
Nov 09, 2018
9.950
9.950
9.350
9.400
156,800
-0.60(-6.00%)
Nov 08, 2018
10.35
10.54
9.750
10.00
176,202
-0.08(-0.79%)
Nov 07, 2018
10.00
10.14
9.870
10.08
171,507
+0.22(+2.23%)
Nov 06, 2018
9.920
10.07
9.670
9.860
95,386
-0.13(-1.30%)
Nov 05, 2018
10.00
10.12
9.880
9.990
136,755
+0.05(+0.50%)
Nov 02, 2018
9.930
10.06
9.820
9.940
180,500
+0.09(+0.91%)
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.