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
North European Oil Royality Trust
(NY:
NRT
)
6.090
-0.260 (-4.09%)
Official Closing 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 (%)
Oct 30, 2015
4.076
4.165
4.001
4.165
29,445
+0.03(+0.71%)
Oct 29, 2015
4.180
4.202
3.996
4.135
40,221
+0.00(+0.10%)
Oct 28, 2015
4.072
4.266
4.060
4.131
31,413
-0.02(-0.51%)
Oct 27, 2015
4.404
4.404
4.123
4.152
77,706
-0.12(-2.76%)
Oct 26, 2015
4.569
4.594
4.270
4.270
38,198
-0.10(-2.32%)
Oct 23, 2015
4.434
4.455
4.325
4.371
12,893
-0.05(-1.13%)
Oct 22, 2015
4.438
4.438
4.379
4.421
15,049
+0.02(+0.48%)
Oct 21, 2015
4.396
4.438
4.374
4.400
26,160
-0.01(-0.19%)
Oct 20, 2015
4.362
4.468
4.278
4.409
50,899
+0.05(+1.06%)
Oct 19, 2015
4.417
4.417
4.270
4.362
12,508
-0.06(-1.33%)
Oct 16, 2015
4.449
4.497
4.421
4.421
8,205
-0.09(-1.96%)
Oct 15, 2015
4.455
4.573
4.451
4.510
10,345
-0.01(-0.19%)
Oct 14, 2015
4.472
4.534
4.371
4.518
10,145
+0.00(+0.00%)
Oct 13, 2015
4.552
4.653
4.417
4.518
14,899
-0.09(-2.01%)
Oct 12, 2015
4.855
4.960
4.556
4.611
14,590
-0.21(-4.36%)
Oct 09, 2015
4.623
4.834
4.619
4.821
22,775
+0.12(+2.50%)
Oct 08, 2015
4.606
4.703
4.501
4.703
29,792
+0.03(+0.72%)
Oct 07, 2015
4.657
4.691
4.556
4.669
20,198
+0.01(+0.27%)
Oct 06, 2015
4.312
4.695
4.312
4.657
31,161
+0.34(+7.89%)
Oct 05, 2015
4.299
4.392
4.295
4.316
83,023
+0.11(+2.60%)
Oct 02, 2015
4.110
4.312
4.064
4.207
52,926
+0.03(+0.71%)
Oct 01, 2015
4.123
4.404
4.081
4.177
43,948
+0.02(+0.40%)
Sep 30, 2015
4.017
4.207
4.017
4.160
58,544
+0.14(+3.45%)
Sep 29, 2015
4.329
4.329
3.980
4.022
44,114
-0.06(-1.44%)
Sep 28, 2015
4.110
4.215
4.081
4.081
22,834
-0.05(-1.12%)
Sep 25, 2015
4.177
4.295
4.127
4.127
56,402
-0.11(-2.49%)
Sep 24, 2015
4.144
4.249
4.144
4.232
16,915
+0.09(+2.13%)
Sep 23, 2015
4.144
4.249
4.144
4.144
10,587
+0.03(+0.72%)
Sep 22, 2015
4.173
4.274
4.068
4.114
13,780
-0.05(-1.21%)
Sep 21, 2015
4.249
4.257
4.144
4.165
28,154
+0.04(+0.92%)
Sep 18, 2015
4.295
4.417
4.026
4.127
112,671
-0.17(-3.92%)
Sep 17, 2015
4.379
4.594
4.249
4.295
48,227
-0.16(-3.68%)
Sep 16, 2015
4.198
4.623
4.186
4.459
76,586
+0.29(+7.07%)
Sep 15, 2015
4.203
4.362
4.165
4.165
36,890
-0.05(-1.10%)
Sep 14, 2015
4.383
4.413
4.207
4.211
38,324
-0.21(-4.67%)
Sep 11, 2015
4.106
4.529
4.060
4.417
59,283
+0.23(+5.42%)
Sep 10, 2015
4.312
4.333
4.005
4.190
48,298
-0.02(-0.50%)
Sep 09, 2015
4.409
4.648
4.207
4.211
65,620
-0.11(-2.53%)
Sep 08, 2015
4.463
4.606
4.316
4.320
52,803
-0.06(-1.44%)
Sep 04, 2015
4.737
4.383
4.383
4.383
44,927
+0.06(+1.46%)
Sep 03, 2015
4.312
4.678
4.261
4.320
52,256
-0.02(-0.48%)
Sep 02, 2015
4.926
4.926
4.257
4.341
83,995
-0.28(-6.01%)
Sep 01, 2015
4.577
5.010
4.577
4.619
87,835
-0.13(-2.66%)
Aug 31, 2015
4.665
4.775
4.585
4.745
34,634
+0.02(+0.36%)
Aug 28, 2015
4.800
4.800
4.653
4.728
47,690
-0.01(-0.27%)
Aug 27, 2015
4.312
5.035
4.312
4.741
112,131
+0.43(+10.06%)
Aug 26, 2015
4.207
4.308
4.126
4.308
143,619
+0.15(+3.54%)
Aug 25, 2015
4.102
4.201
3.980
4.160
164,946
+0.20(+4.99%)
Aug 24, 2015
3.698
3.988
3.681
3.963
102,131
-0.03(-0.63%)
Aug 21, 2015
4.106
4.207
3.988
3.988
72,630
-0.08(-1.86%)
Aug 20, 2015
3.959
4.102
3.921
4.064
71,518
+0.03(+0.62%)
Aug 19, 2015
4.013
4.076
3.912
4.038
22,131
-0.08(-1.84%)
Aug 18, 2015
4.051
4.114
3.912
4.114
82,816
+0.00(+0.00%)
Aug 17, 2015
4.076
4.144
4.043
4.114
69,573
-0.03(-0.61%)
Aug 14, 2015
4.175
4.181
3.923
4.139
81,240
-0.06(-1.40%)
Aug 13, 2015
4.207
4.226
4.017
4.198
67,745
-0.01(-0.20%)
Aug 12, 2015
4.072
4.265
3.954
4.207
43,444
+0.21(+5.26%)
Aug 11, 2015
4.013
4.053
3.972
3.996
62,716
-0.02(-0.40%)
Aug 10, 2015
4.069
4.114
3.855
4.013
44,824
+0.00(+0.00%)
Aug 07, 2015
4.073
4.073
3.952
4.013
16,081
-0.02(-0.60%)
Aug 06, 2015
4.142
4.142
4.033
4.037
11,859
-0.03(-0.80%)
Aug 05, 2015
4.114
4.207
4.037
4.069
36,667
+0.03(+0.70%)
Aug 04, 2015
3.850
4.102
3.731
4.041
87,319
+0.28(+7.32%)
Aug 03, 2015
4.094
4.211
3.713
3.765
70,108
-0.31(-7.65%)
Jul 31, 2015
4.005
4.077
3.918
4.077
35,651
+0.06(+1.41%)
Jul 30, 2015
4.154
4.154
3.859
4.021
52,808
-0.10(-2.46%)
Jul 29, 2015
3.741
4.150
3.741
4.122
82,713
+0.43(+11.51%)
Jul 28, 2015
3.607
3.769
3.599
3.696
80,411
+0.16(+4.47%)
Jul 27, 2015
3.526
3.563
3.526
3.538
44,205
-0.07(-1.91%)
Jul 24, 2015
3.603
3.640
3.547
3.607
42,598
-0.01(-0.22%)
Jul 23, 2015
3.547
3.615
3.538
3.615
100,738
+0.04(+1.25%)
Jul 22, 2015
3.607
3.745
3.563
3.571
107,123
-0.01(-0.23%)
Jul 21, 2015
3.567
3.709
3.535
3.579
120,353
-0.07(-2.00%)
Jul 20, 2015
4.195
4.268
3.551
3.652
252,570
-0.61(-14.27%)
Jul 17, 2015
4.458
4.467
4.260
4.260
57,138
-0.21(-4.80%)
Jul 16, 2015
4.661
4.710
4.458
4.475
42,083
-0.14(-3.07%)
Jul 15, 2015
4.762
4.860
4.617
4.617
55,026
-0.13(-2.65%)
Jul 14, 2015
4.560
4.844
4.560
4.742
48,868
+0.13(+2.72%)
Jul 13, 2015
4.467
4.959
4.467
4.617
57,098
+0.15(+3.36%)
Jul 10, 2015
4.463
4.612
4.454
4.467
76,409
-0.02(-0.54%)
Jul 09, 2015
4.519
4.633
4.458
4.491
38,828
+0.01(+0.18%)
Jul 08, 2015
4.576
4.645
4.479
4.483
28,987
-0.10(-2.12%)
Jul 07, 2015
4.540
4.580
4.377
4.580
49,590
+0.02(+0.53%)
Jul 06, 2015
4.434
4.564
4.381
4.556
44,883
+0.04(+0.99%)
Jul 02, 2015
4.511
4.511
4.511
4.511
26,645
-0.03(-0.71%)
Jul 01, 2015
4.584
4.584
4.499
4.544
43,149
-0.06(-1.23%)
Jun 30, 2015
4.576
4.629
4.479
4.600
62,228
+0.01(+0.18%)
Jun 29, 2015
4.681
4.754
4.560
4.592
55,593
-0.14(-2.91%)
Jun 26, 2015
4.835
4.864
4.681
4.730
66,967
-0.10(-2.10%)
Jun 25, 2015
4.856
4.864
4.823
4.831
75,264
-0.03(-0.67%)
Jun 24, 2015
4.876
4.965
4.864
4.864
22,387
-0.01(-0.17%)
Jun 23, 2015
4.925
4.945
4.864
4.872
32,041
-0.05(-1.07%)
Jun 22, 2015
4.904
5.002
4.904
4.925
12,101
+0.02(+0.50%)
Jun 19, 2015
4.995
5.038
4.900
4.900
24,635
-0.06(-1.14%)
Jun 18, 2015
4.997
4.997
4.925
4.957
35,670
-0.00(-0.08%)
Jun 17, 2015
4.953
5.062
4.933
4.961
34,915
+0.01(+0.25%)
Jun 16, 2015
4.985
5.050
4.925
4.949
51,616
-0.03(-0.65%)
Jun 15, 2015
5.022
5.135
4.937
4.981
43,247
+0.00(+0.00%)
Jun 12, 2015
4.937
4.987
4.936
4.981
17,897
+0.07(+1.49%)
Jun 11, 2015
4.981
5.006
4.896
4.908
28,851
-0.02(-0.49%)
Jun 10, 2015
4.897
5.018
4.884
4.933
24,200
+0.03(+0.66%)
Jun 09, 2015
4.876
4.919
4.848
4.900
30,726
+0.04(+0.75%)
Jun 08, 2015
4.884
4.896
4.864
4.864
28,249
-0.06(-1.15%)
Jun 05, 2015
4.872
4.921
4.872
4.921
22,811
+0.03(+0.58%)
Jun 04, 2015
4.965
4.981
4.892
4.892
8,289
-0.09(-1.87%)
Jun 03, 2015
4.937
5.062
4.908
4.985
22,414
+0.05(+1.07%)
Jun 02, 2015
5.018
5.022
4.864
4.933
78,795
-0.07(-1.46%)
Jun 01, 2015
5.139
5.139
5.006
5.006
34,045
-0.10(-1.98%)
May 29, 2015
5.196
5.196
4.985
5.107
46,144
+0.06(+1.20%)
May 28, 2015
5.054
5.066
4.985
5.046
43,267
+0.03(+0.65%)
May 27, 2015
5.131
5.131
4.989
5.014
56,346
-0.05(-0.96%)
May 26, 2015
5.172
5.196
5.026
5.062
69,945
-0.11(-2.12%)
May 22, 2015
5.476
5.172
5.172
5.172
14,309
-0.08(-1.47%)
May 21, 2015
5.119
5.437
5.088
5.249
38,150
+0.18(+3.60%)
May 20, 2015
5.160
5.168
4.985
5.066
48,732
-0.14(-2.65%)
May 19, 2015
5.215
5.294
5.172
5.204
15,711
+0.01(+0.23%)
May 18, 2015
5.245
5.245
5.188
5.192
86,095
-0.10(-1.91%)
May 15, 2015
5.229
5.297
5.216
5.293
37,657
-0.01(-0.23%)
May 14, 2015
5.310
5.358
5.135
5.306
71,628
-0.04(-0.76%)
May 13, 2015
5.370
5.443
5.346
5.346
31,276
+0.04(+0.69%)
May 12, 2015
5.420
5.420
5.231
5.310
63,120
-0.13(-2.33%)
May 11, 2015
5.519
5.563
5.380
5.436
29,446
-0.07(-1.22%)
May 08, 2015
5.555
5.603
5.183
5.503
63,120
+0.11(+1.98%)
May 07, 2015
5.456
5.456
5.223
5.397
85,664
-0.11(-2.01%)
May 06, 2015
5.669
5.677
5.499
5.507
28,182
-0.08(-1.49%)
May 05, 2015
5.523
5.729
5.432
5.590
51,113
+0.15(+2.69%)
May 04, 2015
5.559
5.650
5.412
5.444
48,022
-0.01(-0.22%)
May 01, 2015
5.646
5.646
5.361
5.456
55,087
-0.12(-2.13%)
Apr 30, 2015
5.449
5.816
5.449
5.575
69,949
+0.11(+2.10%)
Apr 29, 2015
5.444
5.511
5.377
5.460
52,415
+0.03(+0.58%)
Apr 28, 2015
5.377
5.499
5.377
5.428
22,111
+0.04(+0.71%)
Apr 27, 2015
5.270
5.428
5.270
5.390
43,211
+0.13(+2.43%)
Apr 24, 2015
5.246
5.294
5.197
5.262
30,071
-0.02(-0.30%)
Apr 23, 2015
5.235
5.337
5.179
5.278
49,691
+0.04(+0.82%)
Apr 22, 2015
5.140
5.256
5.140
5.235
53,146
+0.11(+2.18%)
Apr 21, 2015
5.155
5.199
5.104
5.124
24,942
-0.06(-1.07%)
Apr 20, 2015
5.072
5.235
5.065
5.179
60,436
+0.06(+1.23%)
Apr 17, 2015
5.053
5.128
4.981
5.116
36,311
+0.02(+0.43%)
Apr 16, 2015
5.065
5.155
5.005
5.094
30,992
+0.09(+1.78%)
Apr 15, 2015
4.906
5.064
4.863
5.005
48,217
+0.05(+0.96%)
Apr 14, 2015
4.831
5.029
4.831
4.958
65,763
+0.09(+1.95%)
Apr 13, 2015
4.993
5.021
4.843
4.863
34,164
-0.15(-2.92%)
Apr 10, 2015
5.053
5.219
4.985
5.009
29,517
-0.03(-0.63%)
Apr 09, 2015
4.942
5.118
4.942
5.041
29,598
+0.12(+2.41%)
Apr 08, 2015
4.934
5.021
4.918
4.922
33,180
+0.02(+0.32%)
Apr 07, 2015
4.938
4.962
4.898
4.906
31,948
+0.01(+0.24%)
Apr 06, 2015
4.934
4.938
4.843
4.895
46,130
+0.04(+0.81%)
Apr 02, 2015
4.843
4.855
4.855
4.855
39,458
+0.01(+0.24%)
Apr 01, 2015
4.863
4.937
4.806
4.843
31,331
+0.05(+1.07%)
Mar 31, 2015
4.827
4.827
4.721
4.792
51,310
-0.07(-1.46%)
Mar 30, 2015
4.815
4.899
4.815
4.863
26,624
+0.02(+0.49%)
Mar 27, 2015
4.780
4.898
4.721
4.839
50,883
+0.05(+0.99%)
Mar 26, 2015
4.709
4.804
4.709
4.792
25,394
+0.02(+0.33%)
Mar 25, 2015
4.606
4.808
4.606
4.776
73,252
+0.17(+3.60%)
Mar 24, 2015
4.827
4.827
4.606
4.610
90,060
-0.18(-3.72%)
Mar 23, 2015
4.811
4.843
4.772
4.788
17,075
-0.06(-1.14%)
Mar 20, 2015
4.993
5.068
4.693
4.843
72,112
-0.09(-1.76%)
Mar 19, 2015
4.902
4.990
4.883
4.930
46,560
+0.05(+1.05%)
Mar 18, 2015
4.942
5.017
4.851
4.879
34,262
-0.06(-1.28%)
Mar 17, 2015
5.041
5.191
4.942
4.942
125,770
-0.08(-1.57%)
Mar 16, 2015
5.179
5.195
5.021
5.021
30,483
-0.12(-2.38%)
Mar 13, 2015
5.258
5.310
5.140
5.144
48,176
-0.16(-2.98%)
Mar 12, 2015
5.219
5.332
5.148
5.302
49,714
+0.12(+2.37%)
Mar 11, 2015
5.053
5.261
5.053
5.179
115,817
+0.09(+1.79%)
Mar 10, 2015
5.238
5.393
5.061
5.088
55,618
-0.21(-4.03%)
Mar 09, 2015
5.440
5.463
5.298
5.302
19,850
-0.09(-1.76%)
Mar 06, 2015
5.598
5.646
5.397
5.397
36,822
-0.08(-1.52%)
Mar 05, 2015
5.598
5.662
5.468
5.480
36,511
-0.04(-0.72%)
Mar 04, 2015
5.488
5.555
5.397
5.519
69,795
+0.04(+0.79%)
Mar 03, 2015
5.622
5.659
5.476
5.476
30,954
-0.10(-1.77%)
Mar 02, 2015
5.555
5.701
5.521
5.575
46,833
+0.02(+0.36%)
Feb 27, 2015
5.598
5.622
5.460
5.555
25,182
+0.02(+0.29%)
Feb 26, 2015
5.547
5.721
5.539
5.539
35,158
-0.10(-1.82%)
Feb 25, 2015
5.606
5.642
5.543
5.642
31,427
+0.12(+2.22%)
Feb 24, 2015
5.476
5.559
5.436
5.519
42,172
+0.04(+0.72%)
Feb 23, 2015
5.598
5.598
5.440
5.480
27,304
-0.08(-1.35%)
Feb 20, 2015
5.527
5.642
5.503
5.555
48,242
+0.04(+0.72%)
Feb 19, 2015
5.420
5.539
5.408
5.515
27,408
+0.07(+1.23%)
Feb 18, 2015
5.575
5.693
5.444
5.448
65,786
-0.22(-3.84%)
Feb 17, 2015
5.634
5.701
5.516
5.665
17,700
+0.09(+1.56%)
Feb 13, 2015
5.456
5.578
5.578
5.578
49,322
+0.12(+2.25%)
Feb 12, 2015
5.570
5.602
5.405
5.456
64,569
-0.23(-3.97%)
Feb 11, 2015
5.464
5.729
5.440
5.681
44,155
+0.20(+3.60%)
Feb 10, 2015
5.634
5.669
5.399
5.484
112,056
-0.07(-1.18%)
Feb 09, 2015
5.734
5.761
5.499
5.549
205,468
-0.12(-2.18%)
Feb 06, 2015
5.507
5.711
5.507
5.673
197,090
+0.24(+4.33%)
Feb 05, 2015
5.283
5.615
5.245
5.437
164,117
+0.16(+3.07%)
Feb 04, 2015
5.379
5.536
5.268
5.275
115,010
-0.10(-1.94%)
Feb 03, 2015
5.422
5.422
5.067
5.379
184,969
+0.27(+5.36%)
Feb 02, 2015
5.156
5.156
4.971
5.106
92,763
-0.02(-0.45%)
Jan 30, 2015
5.094
5.140
5.094
5.129
159,546
+0.05(+0.99%)
Jan 29, 2015
4.851
5.079
4.851
5.079
61,920
+0.25(+5.11%)
Jan 28, 2015
5.148
5.148
4.770
4.832
131,324
-0.30(-5.86%)
Jan 27, 2015
4.998
5.329
4.992
5.133
199,188
+0.12(+2.31%)
Jan 26, 2015
5.005
5.082
4.874
5.017
53,808
+0.02(+0.46%)
Jan 23, 2015
4.940
5.083
4.940
4.994
60,434
+0.00(+0.00%)
Jan 22, 2015
5.044
5.075
4.924
4.994
72,508
-0.02(-0.38%)
Jan 21, 2015
4.998
5.048
4.948
5.013
46,145
+0.02(+0.31%)
Jan 20, 2015
5.140
5.148
4.951
4.998
83,897
-0.01(-0.23%)
Jan 16, 2015
4.894
5.009
4.846
5.009
108,493
+0.10(+2.12%)
Jan 15, 2015
5.032
5.110
4.897
4.905
68,159
-0.12(-2.30%)
Jan 14, 2015
4.747
5.021
4.654
5.021
84,662
+0.17(+3.58%)
Jan 13, 2015
4.816
4.855
4.762
4.847
59,715
-0.02(-0.32%)
Jan 12, 2015
4.994
4.998
4.824
4.863
77,557
-0.11(-2.25%)
Jan 09, 2015
4.921
5.025
4.828
4.975
45,754
+0.05(+0.94%)
Jan 08, 2015
4.917
5.020
4.917
4.928
63,507
+0.01(+0.16%)
Jan 07, 2015
4.967
5.013
4.820
4.921
49,545
+0.05(+0.95%)
Jan 06, 2015
4.770
4.917
4.739
4.874
63,776
+0.05(+1.12%)
Jan 05, 2015
4.905
5.024
4.747
4.820
81,677
-0.10(-2.04%)
Jan 02, 2015
4.689
4.928
4.668
4.921
69,679
+0.23(+4.93%)
Dec 31, 2014
4.570
4.689
4.689
4.689
221,458
+0.14(+3.05%)
Dec 30, 2014
4.589
4.631
4.531
4.550
285,352
-0.08(-1.83%)
Dec 29, 2014
4.813
4.940
4.589
4.635
268,364
-0.18(-3.76%)
Dec 26, 2014
4.859
4.917
4.786
4.816
96,007
-0.07(-1.50%)
Dec 24, 2014
4.809
4.890
4.890
4.890
93,095
-0.03(-0.70%)
Dec 23, 2014
4.874
5.037
4.786
4.924
119,584
+0.03(+0.71%)
Dec 22, 2014
5.399
5.399
4.836
4.890
138,984
-0.49(-9.10%)
Dec 19, 2014
5.144
5.399
5.121
5.379
89,576
+0.15(+2.95%)
Dec 18, 2014
5.406
5.414
5.129
5.225
65,252
-0.09(-1.67%)
Dec 17, 2014
4.813
5.395
4.813
5.314
145,592
+0.46(+9.54%)
Dec 16, 2014
4.716
4.859
4.628
4.851
122,567
+0.03(+0.64%)
Dec 15, 2014
4.720
4.940
4.628
4.820
111,190
+0.14(+3.05%)
Dec 12, 2014
5.009
5.009
4.558
4.678
227,601
-0.35(-6.91%)
Dec 11, 2014
5.013
5.306
4.959
5.025
200,051
-0.03(-0.61%)
Dec 10, 2014
5.376
5.376
5.032
5.056
133,577
-0.25(-4.72%)
Dec 09, 2014
4.897
5.332
4.897
5.306
189,518
+0.41(+8.43%)
Dec 08, 2014
5.302
5.302
4.882
4.894
161,690
-0.43(-8.04%)
Dec 05, 2014
5.399
5.399
5.246
5.322
80,899
-0.03(-0.65%)
Dec 04, 2014
5.291
5.399
5.229
5.356
126,114
-0.01(-0.14%)
Dec 03, 2014
5.345
5.399
5.283
5.364
113,911
-0.02(-0.29%)
Dec 02, 2014
5.480
5.588
5.360
5.379
140,172
-0.10(-1.83%)
Dec 01, 2014
5.784
5.815
5.322
5.480
217,534
-0.32(-5.46%)
Nov 28, 2014
5.977
5.977
5.688
5.796
117,702
-0.22(-3.72%)
Nov 26, 2014
6.270
6.020
6.020
6.020
113,581
-0.18(-2.92%)
Nov 25, 2014
6.182
6.436
6.174
6.201
91,635
+0.03(+0.56%)
Nov 24, 2014
6.371
6.459
6.152
6.166
84,369
-0.27(-4.19%)
Nov 21, 2014
6.479
6.667
6.324
6.436
51,936
+0.05(+0.79%)
Nov 20, 2014
6.266
6.448
6.243
6.386
64,552
+0.06(+0.91%)
Nov 19, 2014
6.155
6.336
6.062
6.328
85,671
+0.19(+3.01%)
Nov 18, 2014
6.085
6.216
5.958
6.143
246,700
+0.09(+1.46%)
Nov 17, 2014
6.336
6.336
6.035
6.054
112,427
-0.29(-4.50%)
Nov 14, 2014
6.401
6.499
6.286
6.340
62,472
-0.07(-1.08%)
Nov 13, 2014
6.814
6.818
6.263
6.409
122,157
-0.34(-5.03%)
Nov 12, 2014
6.691
6.758
6.567
6.748
102,957
+0.21(+3.18%)
Nov 11, 2014
6.729
6.921
6.540
6.540
136,007
-0.20(-3.02%)
Nov 10, 2014
6.751
6.951
6.729
6.744
111,575
-0.01(-0.17%)
Nov 07, 2014
6.729
6.793
6.729
6.755
69,740
-0.03(-0.39%)
Nov 06, 2014
6.804
6.891
6.729
6.781
53,356
-0.02(-0.33%)
Nov 05, 2014
6.913
6.913
6.702
6.804
52,613
+0.05(+0.73%)
Nov 04, 2014
6.992
7.082
6.744
6.755
53,600
-0.36(-5.08%)
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.