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
Velocity 3X Inverse Crude Oil
(NY:
DWT
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
6.890
7.220
6.700
7.190
7,331,567
+0.35(+5.12%)
Oct 30, 2018
7.020
7.060
6.660
6.840
5,264,252
+0.11(+1.63%)
Oct 29, 2018
6.530
6.820
6.490
6.730
4,295,640
+0.32(+4.99%)
Oct 26, 2018
6.720
6.790
6.360
6.410
6,096,100
-0.18(-2.73%)
Oct 25, 2018
6.620
6.660
6.430
6.590
4,338,567
-0.24(-3.51%)
Oct 24, 2018
6.540
6.830
6.400
6.830
7,523,470
+0.00(+0.00%)
Oct 23, 2018
6.450
6.960
6.400
6.830
15,660,150
+0.86(+14.41%)
Oct 22, 2018
6.130
6.260
5.960
5.970
7,575,864
-0.02(-0.33%)
Oct 19, 2018
6.020
6.095
5.880
5.990
5,966,000
-0.18(-2.92%)
Oct 18, 2018
6.190
6.240
5.951
6.170
12,368,327
+0.31(+5.29%)
Oct 17, 2018
5.630
6.020
5.630
5.860
16,366,634
+0.38(+6.93%)
Oct 16, 2018
5.590
5.640
5.390
5.480
5,968,155
-0.07(-1.26%)
Oct 15, 2018
5.550
5.720
5.490
5.550
6,900,980
-0.02(-0.36%)
Oct 12, 2018
5.520
5.780
5.520
5.570
7,137,500
-0.18(-3.13%)
Oct 11, 2018
5.470
5.800
5.420
5.750
17,419,158
+0.45(+8.49%)
Oct 10, 2018
4.940
5.310
4.940
5.300
12,713,377
+0.40(+8.16%)
Oct 09, 2018
4.920
5.060
4.810
4.900
7,192,205
-0.13(-2.58%)
Oct 08, 2018
5.130
5.170
5.000
5.030
7,365,916
+0.04(+0.80%)
Oct 05, 2018
4.980
5.095
4.830
4.990
10,992,100
+0.04(+0.81%)
Oct 04, 2018
4.740
5.080
4.720
4.950
13,331,969
+0.28(+6.00%)
Oct 03, 2018
4.890
5.030
4.530
4.670
15,945,967
-0.22(-4.50%)
Oct 02, 2018
4.810
4.920
4.800
4.890
7,285,826
+0.09(+1.87%)
Oct 01, 2018
5.250
5.310
4.750
4.800
13,727,816
-0.44(-8.40%)
Sep 28, 2018
5.540
5.540
5.180
5.240
11,829,500
-0.28(-5.07%)
Sep 27, 2018
5.510
5.630
5.500
5.520
5,739,834
-0.16(-2.82%)
Sep 26, 2018
5.610
5.700
5.540
5.680
6,328,789
+0.17(+3.09%)
Sep 25, 2018
5.440
5.600
5.410
5.510
5,111,154
+0.00(+0.00%)
Sep 24, 2018
5.560
5.620
5.400
5.510
11,042,804
-0.37(-6.29%)
Sep 21, 2018
5.830
6.090
5.630
5.880
19,476,500
-0.17(-2.81%)
Sep 20, 2018
5.800
6.080
5.780
6.050
13,073,312
+0.16(+2.72%)
Sep 19, 2018
6.140
6.150
5.880
5.890
13,064,317
-0.32(-5.15%)
Sep 18, 2018
6.210
6.330
6.040
6.210
11,480,917
-0.32(-4.90%)
Sep 17, 2018
6.320
6.550
6.230
6.530
5,059,037
+0.09(+1.40%)
Sep 14, 2018
6.480
6.710
6.160
6.440
6,830,700
-0.03(-0.46%)
Sep 13, 2018
6.310
6.600
6.250
6.470
8,980,768
+0.34(+5.55%)
Sep 12, 2018
6.150
6.170
5.850
6.130
13,961,117
-0.22(-3.46%)
Sep 11, 2018
6.850
6.880
6.300
6.350
7,886,876
-0.56(-8.10%)
Sep 10, 2018
6.670
6.960
6.620
6.910
3,499,494
+0.10(+1.47%)
Sep 07, 2018
7.020
7.110
6.790
6.810
5,373,000
+0.03(+0.44%)
Sep 06, 2018
6.560
7.050
6.520
6.780
8,399,690
+0.26(+3.99%)
Sep 05, 2018
6.410
6.590
6.330
6.520
6,298,820
+0.11(+1.72%)
Sep 04, 2018
6.060
6.470
6.040
6.410
7,740,673
+0.16(+2.56%)
Aug 31, 2018
6.250
6.250
6.250
0
+0.04(+0.64%)
Aug 30, 2018
6.270
6.340
6.100
6.210
5,484,321
-0.11(-1.74%)
Aug 29, 2018
6.470
6.570
6.300
6.320
7,848,235
-0.31(-4.68%)
Aug 28, 2018
6.530
6.740
6.520
6.630
5,409,625
+0.09(+1.38%)
Aug 27, 2018
6.560
6.660
6.530
6.540
3,680,392
-0.09(-1.36%)
Aug 24, 2018
6.510
6.740
6.420
6.630
8,684,300
-0.23(-3.35%)
Aug 23, 2018
6.960
7.020
6.810
6.860
3,597,231
+0.02(+0.29%)
Aug 22, 2018
7.090
7.200
6.790
6.840
12,403,138
-0.72(-9.52%)
Aug 21, 2018
7.360
7.590
7.310
7.560
4,107,253
-0.13(-1.69%)
Aug 20, 2018
7.800
7.860
7.620
7.690
2,981,341
-0.10(-1.28%)
Aug 17, 2018
7.590
7.940
7.580
7.790
3,005,100
-0.11(-1.39%)
Aug 16, 2018
8.000
8.090
7.860
7.900
2,714,038
-0.19(-2.35%)
Aug 15, 2018
7.680
8.211
7.661
8.090
9,189,431
+0.74(+10.07%)
Aug 14, 2018
6.980
7.499
6.980
7.350
6,460,636
+0.05(+0.68%)
Aug 13, 2018
7.300
7.810
7.240
7.300
6,120,363
+0.10(+1.39%)
Aug 10, 2018
7.310
7.330
7.130
7.200
4,722,600
-0.31(-4.13%)
Aug 09, 2018
7.380
7.530
7.280
7.510
3,336,106
+0.02(+0.27%)
Aug 08, 2018
7.070
7.620
7.070
7.490
11,362,177
+0.65(+9.50%)
Aug 07, 2018
6.740
6.850
6.660
6.840
4,822,059
-0.05(-0.73%)
Aug 06, 2018
6.760
6.920
6.570
6.890
6,803,509
-0.07(-1.01%)
Aug 03, 2018
6.900
7.180
6.840
6.960
4,569,200
+0.11(+1.61%)
Aug 02, 2018
7.370
7.410
6.740
6.850
5,565,340
-0.38(-5.26%)
Aug 01, 2018
7.260
7.380
7.060
7.230
6,786,025
+0.27(+3.88%)
Jul 31, 2018
6.830
7.023
6.800
6.960
5,873,132
+0.35(+5.30%)
Jul 30, 2018
6.540
6.640
6.470
6.610
5,623,699
-0.34(-4.89%)
Jul 27, 2018
6.770
7.130
6.690
6.950
5,794,200
+0.22(+3.27%)
Jul 26, 2018
6.920
6.920
6.650
6.730
4,381,567
-0.08(-1.17%)
Jul 25, 2018
6.990
7.160
6.710
6.810
8,124,278
-0.28(-3.95%)
Jul 24, 2018
7.250
7.250
6.900
7.090
5,981,416
-0.21(-2.88%)
Jul 23, 2018
6.940
7.360
6.830
7.300
7,143,278
+0.08(+1.11%)
Jul 20, 2018
7.150
7.330
7.090
7.220
5,156,547
-0.03(-0.41%)
Jul 19, 2018
7.330
7.390
6.980
7.250
8,660,814
-0.04(-0.55%)
Jul 18, 2018
7.700
7.800
7.270
7.290
10,877,426
-0.25(-3.32%)
Jul 17, 2018
7.700
7.819
7.370
7.540
18,405,312
+0.00(+0.00%)
Jul 16, 2018
7.180
7.644
7.140
7.540
17,117,216
+0.72(+10.56%)
Jul 13, 2018
6.870
6.910
6.530
6.820
9,250,333
-0.12(-1.73%)
Jul 12, 2018
6.900
7.250
6.810
6.940
16,965,726
-0.03(-0.43%)
Jul 11, 2018
6.280
7.080
6.090
6.970
21,290,320
+0.90(+14.83%)
Jul 10, 2018
6.010
6.170
5.930
6.070
7,006,032
-0.03(-0.49%)
Jul 09, 2018
6.150
6.360
6.090
6.100
6,150,602
-0.06(-0.97%)
Jul 06, 2018
6.510
6.530
6.130
6.160
10,016,206
-0.22(-3.45%)
Jul 05, 2018
6.110
6.490
6.065
6.380
14,277,621
+0.18(+2.90%)
Jul 03, 2018
6.200
6.200
6.200
0
+0.05(+0.81%)
Jul 02, 2018
6.150
6.260
6.040
6.150
10,555,797
+0.10(+1.65%)
Jun 29, 2018
6.200
6.208
6.010
6.050
13,087,266
-0.26(-4.12%)
Jun 28, 2018
6.470
6.510
6.120
6.310
13,442,874
-0.25(-3.81%)
Jun 27, 2018
6.830
6.840
6.370
6.560
15,437,036
-0.60(-8.38%)
Jun 26, 2018
7.773
7.998
7.100
7.160
13,748,106
-0.84(-10.50%)
Jun 25, 2018
7.620
8.080
7.560
8.000
9,175,010
+0.38(+4.99%)
Jun 22, 2018
8.220
8.430
7.600
7.620
18,814,980
-1.38(-15.33%)
Jun 21, 2018
9.350
9.380
8.810
9.000
5,710,041
-0.10(-1.10%)
Jun 20, 2018
8.990
9.330
8.740
9.100
9,501,352
-0.25(-2.67%)
Jun 19, 2018
9.420
9.625
9.210
9.350
6,604,890
+0.29(+3.20%)
Jun 18, 2018
9.310
9.420
8.980
9.060
4,369,436
-0.48(-5.03%)
Jun 15, 2018
9.560
8.650
9.540
6,240,634
+0.89(+10.29%)
Jun 14, 2018
8.590
8.880
8.570
8.650
3,596,621
-0.09(-1.03%)
Jun 13, 2018
8.980
9.030
8.650
8.740
4,451,564
-0.15(-1.69%)
Jun 12, 2018
8.990
9.010
8.710
8.890
4,157,907
-0.08(-0.89%)
Jun 11, 2018
9.350
9.400
8.850
8.970
4,888,764
-0.16(-1.75%)
Jun 08, 2018
9.030
9.330
8.890
9.130
4,925,808
+0.11(+1.22%)
Jun 07, 2018
9.280
9.320
8.950
9.020
5,033,435
-0.37(-3.94%)
Jun 06, 2018
9.730
9.230
9.390
5,309,542
+0.11(+1.19%)
Jun 05, 2018
9.700
9.750
9.194
9.280
7,302,154
-0.22(-2.32%)
Jun 04, 2018
9.110
9.620
9.050
9.500
6,196,954
+0.28(+3.04%)
Jun 01, 2018
8.910
9.235
8.713
9.220
8,063,285
+0.59(+6.84%)
May 31, 2018
8.590
8.800
8.230
8.630
9,236,799
+0.47(+5.76%)
May 30, 2018
8.610
8.634
8.100
8.160
8,008,862
-0.61(-6.96%)
May 29, 2018
8.670
9.090
8.605
8.770
8,795,397
+0.32(+3.79%)
May 25, 2018
8.450
8.450
8.450
0
+0.97(+12.97%)
May 24, 2018
7.480
7.520
7.330
7.480
5,792,003
+0.32(+4.47%)
May 23, 2018
7.110
7.339
7.060
7.160
5,682,851
+0.07(+0.99%)
May 22, 2018
6.970
7.100
6.840
7.090
7,557,779
+0.13(+1.87%)
May 21, 2018
7.210
7.240
6.940
6.960
6,781,178
-0.35(-4.79%)
May 18, 2018
7.290
7.376
7.200
7.310
5,287,157
+0.11(+1.53%)
May 17, 2018
7.130
7.345
7.000
7.200
6,081,183
-0.04(-0.55%)
May 16, 2018
7.420
7.490
7.220
7.240
6,327,486
-0.10(-1.36%)
May 15, 2018
7.370
7.570
7.280
7.340
7,762,916
-0.03(-0.41%)
May 14, 2018
7.490
7.516
7.339
7.370
4,363,711
-0.18(-2.38%)
May 11, 2018
7.390
7.590
7.300
7.550
5,844,261
+0.21(+2.86%)
May 10, 2018
7.390
7.570
7.280
7.340
6,273,315
-0.04(-0.54%)
May 09, 2018
7.560
7.560
7.320
7.380
11,259,363
-0.52(-6.58%)
May 08, 2018
7.760
8.590
7.690
7.900
16,496,647
+0.02(+0.25%)
May 07, 2018
7.730
7.990
7.560
7.880
11,778,957
-0.05(-0.63%)
May 04, 2018
8.370
8.390
7.850
7.930
10,249,409
-0.47(-5.60%)
May 03, 2018
8.740
8.860
8.340
8.400
7,159,187
-0.26(-3.00%)
May 02, 2018
8.900
8.990
8.520
8.660
9,287,024
-0.14(-1.59%)
May 01, 2018
8.640
9.001
8.640
8.800
7,087,002
+0.36(+4.27%)
Apr 30, 2018
8.800
8.830
8.090
8.440
6,425,877
-0.13(-1.52%)
Apr 27, 2018
8.680
8.700
8.469
8.570
4,674,978
+0.06(+0.71%)
Apr 26, 2018
8.380
8.700
8.380
8.510
5,004,556
-0.09(-1.05%)
Apr 25, 2018
8.660
8.935
8.529
8.600
7,236,272
-0.08(-0.92%)
Apr 24, 2018
8.370
8.760
8.109
8.680
7,287,718
+0.43(+5.21%)
Apr 23, 2018
8.800
8.920
8.220
8.250
9,213,697
-0.31(-3.62%)
Apr 20, 2018
8.730
8.791
8.390
8.560
6,364,099
+0.04(+0.47%)
Apr 19, 2018
8.200
8.600
8.140
8.520
9,743,776
+0.18(+2.16%)
Apr 18, 2018
8.690
8.810
8.280
8.340
16,917,200
-0.94(-10.13%)
Apr 17, 2018
9.560
9.631
9.230
9.280
6,639,259
-0.04(-0.43%)
Apr 16, 2018
9.150
9.410
9.130
9.320
7,036,318
+0.32(+3.56%)
Apr 13, 2018
9.020
9.115
8.830
9.000
10,015,084
-0.09(-0.99%)
Apr 12, 2018
9.320
9.515
9.033
9.090
9,931,189
-0.12(-1.30%)
Apr 11, 2018
9.540
9.690
8.920
9.210
15,824,422
-0.46(-4.76%)
Apr 10, 2018
10.20
10.22
9.630
9.670
11,633,464
-1.20(-11.04%)
Apr 09, 2018
11.07
11.14
10.71
10.87
3,784,520
-0.72(-6.21%)
Apr 06, 2018
10.83
11.68
10.74
11.59
6,661,719
+0.83(+7.71%)
Apr 05, 2018
10.82
11.01
10.52
10.76
3,621,740
-0.04(-0.37%)
Apr 04, 2018
11.47
11.56
10.78
10.80
6,946,143
-0.01(-0.09%)
Apr 03, 2018
10.89
11.04
10.69
10.81
3,280,696
-0.20(-1.82%)
Apr 02, 2018
10.46
11.11
10.46
11.01
6,554,068
+0.86(+8.47%)
Mar 29, 2018
10.15
10.15
10.15
0
-0.16(-1.55%)
Mar 28, 2018
10.38
10.76
10.12
10.31
8,150,633
+0.04(+0.39%)
Mar 27, 2018
9.780
10.35
9.770
10.27
6,032,915
+0.32(+3.22%)
Mar 26, 2018
9.900
10.14
9.800
9.950
4,304,366
+0.17(+1.74%)
Mar 23, 2018
10.24
10.27
9.740
9.780
8,205,914
-0.83(-7.82%)
Mar 22, 2018
10.45
10.63
10.36
10.61
5,103,448
+0.55(+5.47%)
Mar 21, 2018
10.60
10.71
10.00
10.06
11,284,661
-0.95(-8.63%)
Mar 20, 2018
11.13
11.26
10.76
11.01
6,790,226
-0.73(-6.22%)
Mar 19, 2018
11.67
12.18
11.65
11.74
4,227,254
+0.04(+0.34%)
Mar 16, 2018
12.30
12.40
11.51
11.70
6,295,824
-0.62(-5.03%)
Mar 15, 2018
12.30
12.52
12.13
12.32
3,987,346
-0.20(-1.60%)
Mar 14, 2018
12.52
12.99
12.36
12.52
6,340,373
-0.15(-1.18%)
Mar 13, 2018
12.43
12.91
11.91
12.67
5,632,843
+0.37(+3.01%)
Mar 12, 2018
12.14
12.69
12.05
12.30
3,937,223
+0.37(+3.10%)
Mar 09, 2018
12.59
12.66
11.88
11.93
5,196,807
-1.10(-8.44%)
Mar 08, 2018
12.47
13.26
12.47
13.03
7,159,560
+0.62(+5.00%)
Mar 07, 2018
12.87
11.75
12.41
7,585,130
+0.59(+4.99%)
Mar 06, 2018
11.66
11.98
11.63
11.82
3,967,152
+0.08(+0.68%)
Mar 05, 2018
12.51
12.58
11.62
11.74
4,780,667
-0.71(-5.70%)
Mar 02, 2018
12.87
13.23
12.41
12.45
4,466,850
+0.01(+0.08%)
Mar 01, 2018
12.72
13.19
12.38
12.44
7,197,210
+0.01(+0.08%)
Feb 28, 2018
11.49
12.50
11.36
12.43
7,998,524
+0.76(+6.51%)
Feb 27, 2018
11.15
11.74
11.14
11.67
4,864,205
+0.57(+5.14%)
Feb 26, 2018
11.46
11.57
10.96
11.10
3,800,778
-0.22(-1.94%)
Feb 23, 2018
11.77
11.83
11.23
11.32
3,667,353
-0.50(-4.23%)
Feb 22, 2018
11.82
6,684,661
-0.94(-7.37%)
Feb 21, 2018
12.65
12.77
12.30
12.76
3,680,309
+0.31(+2.49%)
Feb 20, 2018
12.37
12.55
12.03
12.45
5,867,130
-0.04(-0.32%)
Feb 16, 2018
12.49
12.49
12.49
0
-0.10(-0.79%)
Feb 15, 2018
13.40
13.64
12.52
12.59
5,334,692
-0.51(-3.89%)
Feb 14, 2018
14.71
14.88
12.95
13.10
7,679,287
-1.11(-7.81%)
Feb 13, 2018
14.00
14.21
4,935,174
+0.07(+0.50%)
Feb 12, 2018
13.75
14.21
13.39
14.14
5,420,281
-0.08(-0.56%)
Feb 09, 2018
13.46
14.93
13.37
14.22
11,538,790
+0.72(+5.33%)
Feb 08, 2018
12.48
13.53
12.41
13.50
6,884,963
+0.84(+6.64%)
Feb 07, 2018
11.62
12.89
11.55
12.66
9,383,897
+0.99(+8.48%)
Feb 06, 2018
11.71
11.78
11.23
11.67
7,625,641
+0.18(+1.57%)
Feb 05, 2018
10.89
11.62
10.78
11.49
7,162,688
+0.62(+5.70%)
Feb 02, 2018
10.67
11.15
10.55
10.87
6,664,360
+0.47(+4.52%)
Feb 01, 2018
10.75
10.91
10.31
10.40
5,619,570
-0.62(-5.63%)
Jan 31, 2018
11.26
11.52
10.97
11.02
6,826,145
-0.24(-2.13%)
Jan 30, 2018
11.11
11.38
11.10
11.26
5,265,332
+0.52(+4.84%)
Jan 29, 2018
10.69
10.95
10.62
10.74
3,663,550
+0.32(+3.07%)
Jan 26, 2018
10.73
10.75
10.31
10.42
4,429,502
-0.44(-4.05%)
Jan 25, 2018
10.32
10.92
10.27
10.86
5,755,669
+0.39(+3.72%)
Jan 24, 2018
11.18
11.25
10.45
10.47
8,190,951
-0.65(-5.85%)
Jan 23, 2018
11.45
11.51
11.05
11.12
5,048,184
-0.54(-4.63%)
Jan 22, 2018
11.92
12.03
11.46
11.66
5,815,921
-0.14(-1.19%)
Jan 19, 2018
11.88
12.06
11.72
11.80
4,213,740
+0.12(+1.03%)
Jan 18, 2018
11.69
11.84
11.46
11.68
3,905,786
+0.05(+0.43%)
Jan 17, 2018
11.75
11.82
11.46
11.63
2,614,925
-0.06(-0.51%)
Jan 16, 2018
11.56
11.88
11.42
11.69
4,372,882
+0.29(+2.54%)
Jan 12, 2018
11.40
11.40
11.40
0
-0.43(-3.63%)
Jan 11, 2018
11.68
11.84
11.23
11.83
6,567,134
-0.08(-0.67%)
Jan 10, 2018
11.84
11.91
3,763,995
-0.32(-2.62%)
Jan 09, 2018
12.72
12.88
12.01
12.23
5,788,967
-0.62(-4.82%)
Jan 08, 2018
13.03
13.20
12.85
12.85
2,508,279
-0.22(-1.68%)
Jan 05, 2018
13.16
13.35
12.99
13.07
3,855,394
+0.22(+1.71%)
Jan 04, 2018
12.98
13.05
12.71
12.85
3,945,930
-0.10(-0.77%)
Jan 03, 2018
13.53
13.54
12.93
12.95
5,348,459
-0.96(-6.90%)
Jan 02, 2018
13.86
14.08
13.78
13.91
1,557,488
-0.14(-1.00%)
Dec 29, 2017
14.05
14.05
14.05
0
-0.19(-1.33%)
Dec 28, 2017
14.45
14.57
14.22
14.24
1,961,952
-0.21(-1.45%)
Dec 27, 2017
14.38
14.60
14.30
14.45
2,357,552
+0.10(+0.70%)
Dec 26, 2017
15.18
15.24
14.18
14.35
3,865,213
-1.13(-7.30%)
Dec 22, 2017
15.79
15.80
15.35
15.48
1,623,518
-0.10(-0.64%)
Dec 21, 2017
15.96
16.03
15.45
15.58
2,274,106
-0.08(-0.51%)
Dec 20, 2017
15.94
16.21
15.65
15.66
2,954,883
-0.44(-2.73%)
Dec 19, 2017
16.20
16.33
16.06
16.10
1,307,997
-0.31(-1.89%)
Dec 18, 2017
16.08
16.68
16.04
16.41
1,755,308
+0.13(+0.80%)
Dec 15, 2017
16.22
16.59
16.19
16.28
1,571,550
-0.16(-0.97%)
Dec 14, 2017
17.36
17.38
16.41
16.44
2,503,157
-0.44(-2.61%)
Dec 13, 2017
16.30
16.99
16.25
16.88
2,676,148
+0.50(+3.05%)
Dec 12, 2017
15.62
16.68
15.62
16.38
2,651,008
+0.60(+3.80%)
Dec 11, 2017
16.08
16.22
15.74
15.78
2,189,447
-0.49(-3.01%)
Dec 08, 2017
16.11
16.63
15.97
16.27
3,353,374
-0.71(-4.18%)
Dec 07, 2017
17.25
17.29
16.81
16.98
2,337,152
-0.60(-3.41%)
Dec 06, 2017
16.69
17.64
16.65
17.58
4,048,403
+1.42(+8.79%)
Dec 05, 2017
16.38
16.46
15.94
16.16
2,211,305
-0.19(-1.16%)
Dec 04, 2017
16.12
16.41
16.11
16.35
3,126,308
+0.70(+4.47%)
Dec 01, 2017
15.70
15.92
15.18
15.65
6,241,652
-0.82(-4.98%)
Nov 30, 2017
16.12
16.93
16.00
16.47
4,196,805
+0.03(+0.18%)
Nov 29, 2017
16.07
16.95
15.72
16.44
5,261,964
+0.43(+2.69%)
Nov 28, 2017
16.09
16.23
15.87
16.01
3,126,840
-0.04(-0.25%)
Nov 27, 2017
15.75
16.28
15.66
16.05
4,008,784
+0.77(+5.04%)
Nov 24, 2017
15.40
15.60
15.24
15.28
4,233,337
-0.74(-4.62%)
Nov 22, 2017
16.22
16.61
15.94
16.02
5,850,772
-0.89(-5.26%)
Nov 21, 2017
17.33
17.33
16.67
16.91
2,791,569
-0.52(-2.98%)
Nov 20, 2017
17.50
18.00
17.38
17.43
3,477,127
+0.30(+1.75%)
Nov 17, 2017
17.80
17.91
17.08
17.13
5,920,296
-1.34(-7.26%)
Nov 16, 2017
18.50
18.69
18.03
18.47
3,180,148
+0.08(+0.44%)
Nov 15, 2017
18.50
18.75
18.12
18.39
3,772,107
+0.14(+0.77%)
Nov 14, 2017
17.23
18.42
17.22
18.25
5,821,870
+1.16(+6.79%)
Nov 13, 2017
16.88
17.42
16.68
17.09
3,063,621
+0.14(+0.83%)
Nov 10, 2017
16.67
17.20
16.52
16.95
3,195,446
+0.19(+1.13%)
Nov 09, 2017
16.91
17.01
16.37
16.76
4,103,639
-0.23(-1.35%)
Nov 08, 2017
16.85
17.35
16.04
16.99
9,529,963
+0.37(+2.23%)
Nov 07, 2017
16.69
16.91
16.45
16.62
3,467,535
+0.09(+0.54%)
Nov 06, 2017
18.10
18.20
16.31
16.53
7,689,741
-1.63(-8.98%)
Nov 03, 2017
19.12
19.52
18.10
18.16
3,888,193
-1.00(-5.22%)
Nov 02, 2017
19.65
19.80
19.08
19.16
2,081,996
-0.48(-2.44%)
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.