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
Alliance Resource Pt
(NQ:
ARLP
)
24.64
+0.78 (+3.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2016
12.04
12.39
11.84
12.34
533,747
+0.49(+4.17%)
Oct 28, 2016
11.82
12.21
11.64
11.84
1,172,620
+0.25(+2.13%)
Oct 27, 2016
11.60
11.84
11.37
11.60
707,265
+0.10(+0.86%)
Oct 26, 2016
11.79
11.79
11.40
11.50
429,435
-0.27(-2.31%)
Oct 25, 2016
11.64
11.84
11.47
11.77
568,581
+0.12(+1.06%)
Oct 24, 2016
11.57
11.72
11.54
11.64
464,674
+0.07(+0.64%)
Oct 21, 2016
11.82
11.82
11.55
11.57
393,280
-0.25(-2.09%)
Oct 20, 2016
11.69
11.82
11.47
11.82
596,882
+0.10(+0.84%)
Oct 19, 2016
11.69
11.77
11.50
11.72
916,882
+0.10(+0.85%)
Oct 18, 2016
11.50
11.69
11.42
11.62
483,977
+0.32(+2.84%)
Oct 17, 2016
11.30
11.57
11.27
11.30
469,617
+0.04(+0.35%)
Oct 14, 2016
11.04
11.33
10.88
11.26
361,314
+0.31(+2.79%)
Oct 13, 2016
10.82
11.02
10.61
10.95
711,741
+0.09(+0.86%)
Oct 12, 2016
11.15
11.17
10.64
10.86
623,693
-0.33(-2.91%)
Oct 11, 2016
11.09
11.33
11.01
11.19
639,146
+0.03(+0.31%)
Oct 10, 2016
11.15
11.19
11.03
11.15
849,645
+0.17(+1.57%)
Oct 07, 2016
11.08
11.12
10.91
10.98
675,424
-0.09(-0.80%)
Oct 06, 2016
10.93
11.13
10.90
11.07
480,723
+0.09(+0.81%)
Oct 05, 2016
10.59
11.02
10.57
10.98
410,656
+0.22(+2.02%)
Oct 04, 2016
10.98
10.98
10.66
10.76
263,039
-0.21(-1.93%)
Oct 03, 2016
10.93
11.02
10.86
10.97
514,194
+0.03(+0.27%)
Sep 30, 2016
11.00
11.18
10.88
10.94
444,172
+0.07(+0.68%)
Sep 29, 2016
10.98
11.11
10.72
10.87
502,657
-0.12(-1.12%)
Sep 28, 2016
10.71
11.02
10.67
10.99
607,380
+0.32(+2.96%)
Sep 27, 2016
10.51
10.78
10.45
10.68
364,905
+0.05(+0.46%)
Sep 26, 2016
10.53
10.64
10.45
10.63
346,212
+0.16(+1.56%)
Sep 23, 2016
10.62
10.64
10.38
10.47
563,249
-0.17(-1.62%)
Sep 22, 2016
10.97
10.98
10.61
10.64
484,164
-0.21(-1.96%)
Sep 21, 2016
10.65
11.01
10.65
10.85
1,041,447
+0.26(+2.47%)
Sep 20, 2016
10.35
10.75
10.35
10.59
310,154
+0.23(+2.19%)
Sep 19, 2016
10.46
10.51
10.33
10.36
399,577
+0.04(+0.43%)
Sep 16, 2016
9.997
10.36
9.953
10.32
726,848
+0.23(+2.30%)
Sep 15, 2016
9.913
10.13
9.804
10.09
298,647
+0.12(+1.24%)
Sep 14, 2016
9.854
10.06
9.779
9.962
393,513
+0.12(+1.20%)
Sep 13, 2016
10.41
10.47
9.622
9.844
727,071
-0.69(-6.51%)
Sep 12, 2016
10.36
10.71
10.26
10.53
533,832
+0.02(+0.19%)
Sep 09, 2016
10.66
10.71
10.49
10.51
502,059
-0.17(-1.62%)
Sep 08, 2016
10.41
10.75
10.28
10.68
485,489
+0.32(+3.05%)
Sep 07, 2016
10.67
10.89
10.29
10.37
628,548
-0.27(-2.55%)
Sep 06, 2016
10.32
10.64
10.29
10.64
703,677
+0.36(+3.50%)
Sep 02, 2016
10.20
10.28
10.28
10.28
960,416
+0.15(+1.46%)
Sep 01, 2016
10.11
10.16
9.780
10.13
356,185
+0.07(+0.69%)
Aug 31, 2016
9.869
10.14
9.834
10.06
628,099
+0.09(+0.89%)
Aug 30, 2016
10.19
10.35
9.795
9.972
515,933
-0.30(-2.93%)
Aug 29, 2016
9.918
10.32
9.918
10.27
600,761
+0.30(+2.97%)
Aug 26, 2016
10.30
10.31
9.888
9.977
358,775
-0.25(-2.41%)
Aug 25, 2016
10.24
10.31
10.13
10.22
441,368
-0.03(-0.34%)
Aug 24, 2016
10.39
10.42
10.19
10.26
503,968
-0.16(-1.56%)
Aug 23, 2016
9.819
10.46
9.800
10.42
1,055,655
+0.63(+6.45%)
Aug 22, 2016
9.622
9.804
9.538
9.790
354,685
+0.14(+1.48%)
Aug 19, 2016
9.888
9.888
9.622
9.647
229,138
-0.18(-1.81%)
Aug 18, 2016
9.775
9.943
9.742
9.824
376,773
+0.05(+0.50%)
Aug 17, 2016
9.869
10.11
9.730
9.775
390,982
+0.02(+0.20%)
Aug 16, 2016
10.09
10.23
9.730
9.755
607,224
-0.45(-4.40%)
Aug 15, 2016
9.780
10.32
9.720
10.20
1,128,871
+0.38(+3.82%)
Aug 12, 2016
9.449
9.864
9.301
9.829
1,038,775
+0.43(+4.57%)
Aug 11, 2016
9.143
9.446
9.030
9.400
445,230
+0.26(+2.81%)
Aug 10, 2016
9.602
9.612
9.059
9.143
575,121
-0.35(-3.69%)
Aug 09, 2016
9.716
9.730
9.459
9.494
612,258
-0.11(-1.13%)
Aug 08, 2016
9.533
9.735
9.499
9.602
577,731
+0.10(+1.04%)
Aug 05, 2016
9.528
9.577
9.301
9.504
484,606
+0.03(+0.36%)
Aug 04, 2016
9.489
9.617
9.281
9.469
392,798
-0.08(-0.83%)
Aug 03, 2016
8.985
9.607
8.985
9.548
638,220
+0.50(+5.55%)
Aug 02, 2016
9.345
9.446
8.969
9.046
1,141,556
-0.22(-2.34%)
Aug 01, 2016
9.398
9.484
9.157
9.263
781,600
-0.01(-0.16%)
Jul 29, 2016
9.176
9.325
9.162
9.277
728,794
+0.06(+0.63%)
Jul 28, 2016
9.263
9.321
9.041
9.219
996,946
+0.00(+0.00%)
Jul 27, 2016
9.455
9.516
9.157
9.219
568,907
-0.19(-2.05%)
Jul 26, 2016
8.771
9.798
8.761
9.412
1,679,684
+0.88(+10.34%)
Jul 25, 2016
8.506
8.588
8.241
8.530
1,384,150
+0.02(+0.28%)
Jul 22, 2016
8.636
8.868
8.429
8.506
953,853
-0.13(-1.45%)
Jul 21, 2016
8.627
8.954
8.588
8.631
600,040
+0.10(+1.13%)
Jul 20, 2016
8.506
8.636
8.420
8.535
570,169
-0.01(-0.17%)
Jul 19, 2016
8.549
8.776
8.448
8.549
933,485
+0.00(+0.00%)
Jul 18, 2016
8.569
8.660
8.323
8.549
563,720
-0.04(-0.50%)
Jul 15, 2016
8.381
8.651
8.337
8.593
545,365
+0.21(+2.47%)
Jul 14, 2016
8.275
8.424
8.246
8.386
566,117
+0.10(+1.22%)
Jul 13, 2016
8.193
8.353
8.024
8.284
1,038,701
+0.08(+0.94%)
Jul 12, 2016
8.352
8.405
8.178
8.207
835,301
+0.02(+0.24%)
Jul 11, 2016
8.453
8.472
8.161
8.188
624,393
-0.23(-2.75%)
Jul 08, 2016
8.145
8.472
8.063
8.419
577,282
+0.36(+4.42%)
Jul 07, 2016
8.742
8.742
7.995
8.063
669,770
+0.38(+4.89%)
Jul 05, 2016
7.590
7.730
7.470
7.687
534,288
-0.01(-0.13%)
Jul 01, 2016
7.566
7.696
7.696
7.696
357,312
+0.10(+1.33%)
Jun 30, 2016
7.590
7.639
7.446
7.595
499,024
-0.00(-0.06%)
Jun 29, 2016
7.335
7.600
7.229
7.600
729,059
+0.37(+5.13%)
Jun 28, 2016
6.930
7.234
6.868
7.229
506,730
+0.41(+6.01%)
Jun 27, 2016
7.306
7.335
6.723
6.819
971,254
-0.66(-8.83%)
Jun 24, 2016
7.292
7.547
7.080
7.480
1,032,346
-0.23(-3.00%)
Jun 23, 2016
7.523
7.735
7.471
7.711
573,842
+0.28(+3.76%)
Jun 22, 2016
7.552
7.586
7.402
7.431
241,648
-0.08(-1.03%)
Jun 21, 2016
7.581
7.668
7.484
7.508
320,288
-0.13(-1.77%)
Jun 20, 2016
7.422
7.798
7.354
7.643
576,606
+0.33(+4.48%)
Jun 17, 2016
7.176
7.436
7.162
7.316
546,535
+0.19(+2.64%)
Jun 16, 2016
7.176
7.243
6.815
7.128
677,861
-0.13(-1.79%)
Jun 15, 2016
7.147
7.542
7.108
7.258
628,839
+0.13(+1.76%)
Jun 14, 2016
7.171
7.268
6.921
7.133
567,886
-0.06(-0.87%)
Jun 13, 2016
7.200
7.388
7.039
7.195
431,109
-0.03(-0.47%)
Jun 10, 2016
7.561
7.639
7.195
7.229
702,410
-0.44(-5.72%)
Jun 09, 2016
7.740
7.831
7.480
7.668
626,797
-0.16(-2.09%)
Jun 08, 2016
7.952
8.092
7.716
7.831
513,505
-0.08(-0.98%)
Jun 07, 2016
7.668
7.942
7.648
7.908
500,503
+0.22(+2.82%)
Jun 06, 2016
7.711
7.884
7.619
7.692
640,055
+0.04(+0.57%)
Jun 03, 2016
7.605
7.805
7.538
7.648
608,828
+0.14(+1.86%)
Jun 02, 2016
7.248
7.590
7.224
7.508
492,701
+0.24(+3.25%)
Jun 01, 2016
6.974
7.335
6.974
7.272
568,245
+0.21(+3.00%)
May 31, 2016
6.959
7.166
6.940
7.060
385,904
+0.10(+1.45%)
May 27, 2016
6.988
6.959
6.959
6.959
352,748
-0.03(-0.48%)
May 26, 2016
7.215
7.239
6.868
6.993
423,494
-0.16(-2.29%)
May 25, 2016
7.051
7.248
7.051
7.157
393,536
+0.15(+2.13%)
May 24, 2016
7.123
7.215
6.949
7.007
718,653
-0.13(-1.82%)
May 23, 2016
7.133
7.229
7.041
7.137
610,654
-0.04(-0.60%)
May 20, 2016
7.200
7.229
7.051
7.181
310,681
+0.04(+0.54%)
May 19, 2016
7.012
7.248
6.843
7.142
528,856
+0.05(+0.68%)
May 18, 2016
7.277
7.287
7.002
7.094
563,070
-0.13(-1.87%)
May 17, 2016
7.166
7.287
7.055
7.229
423,328
+0.09(+1.28%)
May 16, 2016
7.243
7.277
7.070
7.137
348,216
+0.05(+0.68%)
May 13, 2016
7.321
7.345
7.036
7.089
370,489
-0.22(-2.97%)
May 12, 2016
7.272
7.349
7.070
7.306
486,947
+0.11(+1.47%)
May 11, 2016
6.892
7.265
6.892
7.200
570,864
+0.30(+4.33%)
May 10, 2016
7.171
7.345
6.872
6.901
902,290
-0.21(-2.98%)
May 09, 2016
7.325
7.393
6.752
7.113
939,374
-0.35(-4.71%)
May 06, 2016
7.181
7.508
7.139
7.465
452,289
+0.25(+3.40%)
May 05, 2016
7.195
7.407
7.113
7.219
504,174
+0.17(+2.46%)
May 04, 2016
7.171
7.533
6.964
7.046
888,331
-0.20(-2.74%)
May 03, 2016
7.273
7.303
7.123
7.245
558,072
-0.09(-1.28%)
May 02, 2016
7.343
7.535
7.053
7.338
1,093,180
+0.01(+0.13%)
Apr 29, 2016
7.713
7.891
7.320
7.329
2,444,308
-0.34(-4.40%)
Apr 28, 2016
7.455
7.853
7.217
7.666
1,155,653
+0.25(+3.41%)
Apr 27, 2016
7.128
7.586
7.109
7.413
855,447
+0.30(+4.28%)
Apr 26, 2016
6.392
7.221
6.182
7.109
1,834,500
+0.22(+3.27%)
Apr 25, 2016
6.875
6.964
6.720
6.884
569,966
+0.03(+0.41%)
Apr 22, 2016
6.767
7.062
6.734
6.856
585,665
+0.06(+0.90%)
Apr 21, 2016
6.992
7.015
6.776
6.795
653,733
-0.15(-2.09%)
Apr 20, 2016
6.926
7.095
6.847
6.940
740,497
+0.02(+0.27%)
Apr 19, 2016
6.416
7.124
6.416
6.921
1,612,997
+0.49(+7.57%)
Apr 18, 2016
6.036
6.514
5.994
6.434
700,096
+0.27(+4.41%)
Apr 15, 2016
6.018
6.228
5.905
6.163
425,095
+0.10(+1.62%)
Apr 14, 2016
6.060
6.083
5.872
6.064
443,453
+0.01(+0.15%)
Apr 13, 2016
6.013
6.191
5.933
6.055
458,854
+0.05(+0.86%)
Apr 12, 2016
5.671
6.018
5.634
6.004
422,766
+0.28(+4.91%)
Apr 11, 2016
5.662
5.826
5.582
5.723
435,117
+0.15(+2.78%)
Apr 08, 2016
5.460
5.676
5.437
5.568
366,426
+0.18(+3.39%)
Apr 07, 2016
5.451
5.573
5.315
5.385
411,724
-0.07(-1.29%)
Apr 06, 2016
5.432
5.488
5.306
5.456
413,712
+0.07(+1.39%)
Apr 05, 2016
5.203
5.460
5.151
5.381
342,781
+0.19(+3.70%)
Apr 04, 2016
5.325
5.428
5.175
5.189
478,157
-0.05(-0.98%)
Apr 01, 2016
5.395
5.456
5.184
5.240
713,371
-0.22(-3.95%)
Mar 31, 2016
5.680
5.703
5.348
5.456
477,214
-0.22(-3.80%)
Mar 30, 2016
5.620
5.737
5.549
5.671
380,759
+0.12(+2.19%)
Mar 29, 2016
5.325
5.577
5.245
5.549
327,101
+0.18(+3.40%)
Mar 28, 2016
5.601
5.620
5.353
5.367
356,885
-0.14(-2.47%)
Mar 24, 2016
5.278
5.503
5.503
5.503
407,002
+0.15(+2.80%)
Mar 23, 2016
5.760
5.805
5.315
5.353
566,060
-0.48(-8.19%)
Mar 22, 2016
5.666
5.863
5.610
5.830
307,387
+0.08(+1.38%)
Mar 21, 2016
6.018
6.050
5.620
5.751
767,038
-0.28(-4.66%)
Mar 18, 2016
5.905
6.060
5.760
6.032
708,787
+0.19(+3.29%)
Mar 17, 2016
6.022
6.088
5.826
5.840
551,751
-0.08(-1.34%)
Mar 16, 2016
5.643
6.008
5.643
5.919
477,801
+0.17(+2.93%)
Mar 15, 2016
5.854
5.887
5.634
5.751
428,217
-0.24(-3.99%)
Mar 14, 2016
5.821
6.074
5.690
5.990
415,166
+0.05(+0.87%)
Mar 11, 2016
5.961
6.121
5.891
5.938
388,574
-0.05(-0.86%)
Mar 10, 2016
5.901
6.004
5.699
5.990
384,007
+0.09(+1.51%)
Mar 09, 2016
6.041
6.163
5.819
5.901
359,110
-0.13(-2.17%)
Mar 08, 2016
6.186
6.219
5.760
6.032
972,196
-0.19(-3.08%)
Mar 07, 2016
5.891
6.271
5.618
6.224
1,064,355
+0.39(+6.66%)
Mar 04, 2016
5.723
5.929
5.577
5.835
861,131
+0.24(+4.27%)
Mar 03, 2016
5.151
5.648
5.151
5.596
968,054
+0.42(+8.05%)
Mar 02, 2016
5.119
5.268
4.800
5.179
977,656
+0.01(+0.18%)
Mar 01, 2016
4.992
5.236
4.898
5.170
877,277
+0.25(+5.14%)
Feb 29, 2016
4.777
4.962
4.763
4.917
737,029
+0.13(+2.74%)
Feb 26, 2016
4.777
4.894
4.753
4.786
528,499
+0.02(+0.49%)
Feb 25, 2016
4.856
4.959
4.708
4.763
722,840
-0.16(-3.33%)
Feb 24, 2016
4.847
4.983
4.660
4.927
834,998
-0.01(-0.19%)
Feb 23, 2016
5.044
5.104
4.875
4.936
640,164
-0.19(-3.74%)
Feb 22, 2016
5.067
5.245
5.016
5.128
908,536
+0.17(+3.50%)
Feb 19, 2016
5.011
5.081
4.777
4.955
730,378
-0.13(-2.49%)
Feb 18, 2016
5.498
5.517
4.941
5.081
850,843
-0.29(-5.41%)
Feb 17, 2016
5.606
5.695
5.282
5.371
942,177
-0.06(-1.12%)
Feb 16, 2016
5.268
5.507
5.198
5.432
1,003,206
+0.37(+7.31%)
Feb 12, 2016
5.072
5.062
5.062
5.062
1,149,687
+0.23(+4.85%)
Feb 11, 2016
5.208
5.418
4.739
4.828
1,635,767
-0.38(-7.37%)
Feb 10, 2016
5.896
6.097
5.175
5.212
1,336,660
-0.42(-7.40%)
Feb 09, 2016
5.938
6.022
5.606
5.629
1,070,016
-0.17(-2.91%)
Feb 08, 2016
6.233
6.233
5.629
5.798
810,550
-0.46(-7.40%)
Feb 05, 2016
6.495
6.659
6.177
6.261
671,657
-0.31(-4.70%)
Feb 04, 2016
6.439
6.669
6.374
6.570
821,266
+0.15(+2.26%)
Feb 03, 2016
6.434
6.453
5.784
6.425
847,144
+0.17(+2.66%)
Feb 02, 2016
6.237
6.464
5.965
6.259
2,253,830
-0.03(-0.43%)
Feb 01, 2016
6.464
6.464
6.079
6.286
947,221
-0.03(-0.42%)
Jan 29, 2016
6.223
6.566
6.152
6.312
1,564,938
+0.10(+1.58%)
Jan 28, 2016
6.045
6.321
6.027
6.214
1,436,058
+0.37(+6.33%)
Jan 27, 2016
6.036
6.210
5.818
5.844
1,748,264
-0.28(-4.52%)
Jan 26, 2016
5.345
6.263
5.291
6.121
1,975,612
+1.01(+19.70%)
Jan 25, 2016
5.559
5.777
5.073
5.113
1,127,801
-0.41(-7.35%)
Jan 22, 2016
4.913
5.550
4.913
5.519
1,387,598
+0.69(+14.31%)
Jan 21, 2016
4.792
5.200
4.757
4.828
907,956
+0.04(+0.74%)
Jan 20, 2016
4.690
4.850
4.467
4.792
969,292
-0.04(-0.92%)
Jan 19, 2016
5.354
5.354
4.725
4.837
1,359,257
-0.53(-9.81%)
Jan 15, 2016
5.398
5.363
5.363
5.363
1,199,452
-0.19(-3.45%)
Jan 14, 2016
5.483
5.684
5.398
5.554
871,856
+0.05(+0.89%)
Jan 13, 2016
5.559
5.711
5.483
5.505
732,668
+0.02(+0.32%)
Jan 12, 2016
5.938
5.991
5.454
5.488
1,234,931
-0.44(-7.44%)
Jan 11, 2016
6.152
6.170
5.795
5.929
816,372
+0.01(+0.23%)
Jan 08, 2016
5.853
6.076
5.755
5.916
637,241
+0.12(+2.00%)
Jan 07, 2016
5.831
5.853
5.644
5.800
556,820
-0.05(-0.84%)
Jan 06, 2016
5.991
6.085
5.849
5.849
541,180
-0.21(-3.53%)
Jan 05, 2016
6.241
6.410
6.036
6.063
642,816
-0.14(-2.30%)
Jan 04, 2016
6.045
6.259
5.956
6.205
704,408
+0.19(+3.19%)
Dec 31, 2015
5.929
6.014
6.014
6.014
1,080,337
+0.01(+0.15%)
Dec 30, 2015
5.907
6.165
5.907
6.005
1,008,208
+0.04(+0.75%)
Dec 29, 2015
6.277
6.365
5.853
5.960
1,033,375
-0.27(-4.36%)
Dec 28, 2015
6.188
6.370
6.134
6.232
790,395
-0.01(-0.21%)
Dec 24, 2015
6.393
6.245
6.245
6.245
379,553
-0.11(-1.75%)
Dec 23, 2015
6.076
6.410
6.018
6.357
1,397,988
+0.35(+5.79%)
Dec 22, 2015
5.559
6.018
5.497
6.009
1,012,652
+0.40(+7.15%)
Dec 21, 2015
5.439
5.750
5.349
5.608
871,854
+0.15(+2.69%)
Dec 18, 2015
5.528
5.804
5.416
5.461
2,154,175
-0.03(-0.49%)
Dec 17, 2015
5.688
5.929
5.317
5.488
1,865,654
-0.45(-7.58%)
Dec 16, 2015
5.795
6.000
5.795
5.938
1,123,992
+0.15(+2.62%)
Dec 15, 2015
5.867
5.965
5.733
5.786
1,082,898
-0.09(-1.52%)
Dec 14, 2015
6.076
6.141
5.737
5.875
1,035,959
-0.25(-4.01%)
Dec 11, 2015
6.442
6.468
6.054
6.121
1,143,645
-0.39(-5.96%)
Dec 10, 2015
6.620
6.901
6.500
6.508
619,302
-0.10(-1.48%)
Dec 09, 2015
6.687
6.910
6.428
6.607
1,008,742
-0.10(-1.46%)
Dec 08, 2015
6.410
6.914
6.245
6.705
1,163,322
+0.08(+1.21%)
Dec 07, 2015
7.155
7.199
6.584
6.624
1,829,374
-0.64(-8.78%)
Dec 04, 2015
7.280
7.471
7.204
7.262
745,237
-0.04(-0.49%)
Dec 03, 2015
7.512
7.614
7.269
7.298
691,588
-0.24(-3.14%)
Dec 02, 2015
7.601
7.743
7.516
7.534
538,311
-0.11(-1.40%)
Dec 01, 2015
7.578
7.699
7.516
7.641
686,911
-0.00(-0.06%)
Nov 30, 2015
7.890
8.020
7.571
7.645
674,434
-0.35(-4.35%)
Nov 27, 2015
7.801
8.026
7.801
7.993
138,862
+0.15(+1.93%)
Nov 25, 2015
7.766
7.841
7.841
7.841
487,677
+0.08(+0.98%)
Nov 24, 2015
7.775
8.029
7.659
7.766
459,829
-0.03(-0.40%)
Nov 23, 2015
8.069
8.104
7.764
7.797
717,538
-0.23(-2.83%)
Nov 20, 2015
8.158
8.180
7.873
8.024
698,739
-0.12(-1.42%)
Nov 19, 2015
8.630
8.724
8.122
8.140
554,493
-0.54(-6.21%)
Nov 18, 2015
8.688
8.804
8.626
8.679
393,576
+0.08(+0.99%)
Nov 17, 2015
8.688
8.786
8.474
8.595
560,797
-0.09(-1.03%)
Nov 16, 2015
8.465
8.716
8.425
8.684
523,034
+0.26(+3.07%)
Nov 13, 2015
8.153
8.474
8.002
8.425
591,926
+0.35(+4.30%)
Nov 12, 2015
8.015
8.216
7.817
8.078
596,823
+0.00(+0.00%)
Nov 11, 2015
8.644
8.644
8.055
8.078
1,993,466
-0.58(-6.69%)
Nov 10, 2015
8.733
8.969
8.613
8.657
948,803
-0.18(-2.02%)
Nov 09, 2015
9.237
9.237
8.755
8.835
1,009,350
-0.42(-4.57%)
Nov 06, 2015
9.477
9.602
9.223
9.259
431,329
-0.32(-3.31%)
Nov 05, 2015
9.540
9.651
9.406
9.575
346,551
+0.04(+0.37%)
Nov 04, 2015
9.357
9.696
9.357
9.540
791,194
+0.19(+1.98%)
Nov 03, 2015
9.329
9.424
9.243
9.355
599,752
+0.06(+0.60%)
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.