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
Anglo American Plc ADR
(OP:
NGLOY
)
16.74
+0.02 (+0.12%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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
6.930
7.030
6.910
7.015
134,744
+0.21(+3.01%)
Oct 28, 2016
6.745
6.850
6.720
6.810
474,457
-0.03(-0.44%)
Oct 27, 2016
6.800
6.880
6.696
6.840
539,245
+0.06(+0.88%)
Oct 26, 2016
6.690
6.790
6.663
6.780
258,654
-0.07(-1.02%)
Oct 25, 2016
6.860
6.910
6.790
6.850
927,551
+0.19(+2.85%)
Oct 24, 2016
6.741
6.750
6.560
6.660
669,371
-0.13(-1.99%)
Oct 21, 2016
6.640
6.820
6.620
6.795
199,352
+0.20(+2.95%)
Oct 20, 2016
6.520
6.600
6.450
6.600
254,817
+0.04(+0.61%)
Oct 19, 2016
6.460
6.580
6.440
6.560
317,775
+0.09(+1.39%)
Oct 18, 2016
6.435
6.470
6.390
6.470
250,639
+0.21(+3.35%)
Oct 17, 2016
6.260
6.300
6.240
6.260
164,594
+0.01(+0.16%)
Oct 14, 2016
6.230
6.290
6.190
6.250
265,356
+0.09(+1.46%)
Oct 13, 2016
6.120
6.170
6.065
6.160
791,619
-0.27(-4.20%)
Oct 12, 2016
6.400
6.500
6.380
6.430
537,885
+0.07(+1.18%)
Oct 11, 2016
6.570
6.570
6.320
6.355
490,037
-0.16(-2.53%)
Oct 10, 2016
6.465
6.560
6.470
6.520
207,339
+0.04(+0.62%)
Oct 07, 2016
6.400
6.520
6.380
6.480
941,126
+0.06(+0.86%)
Oct 06, 2016
6.420
6.440
6.360
6.425
408,747
-0.12(-1.91%)
Oct 05, 2016
6.430
6.560
6.380
6.550
347,310
+0.32(+5.14%)
Oct 04, 2016
6.440
6.440
6.220
6.230
160,018
-0.16(-2.50%)
Oct 03, 2016
6.325
6.420
6.310
6.390
18,165
+0.09(+1.43%)
Sep 30, 2016
6.340
6.340
6.250
6.300
46,120
+0.02(+0.32%)
Sep 29, 2016
6.260
6.390
6.220
6.280
1,404,912
+0.13(+2.11%)
Sep 28, 2016
6.042
6.160
5.995
6.150
2,019,323
+0.20(+3.27%)
Sep 27, 2016
5.920
5.990
5.880
5.955
2,228,465
-0.03(-0.42%)
Sep 26, 2016
5.970
6.020
5.930
5.980
43,612
-0.10(-1.64%)
Sep 23, 2016
6.050
6.140
6.050
6.080
90,098
+0.13(+2.18%)
Sep 22, 2016
5.965
6.000
5.930
5.950
59,749
+0.11(+1.88%)
Sep 21, 2016
5.660
5.840
5.660
5.840
44,316
+0.32(+5.80%)
Sep 20, 2016
5.550
5.555
5.490
5.520
20,729
-0.02(-0.36%)
Sep 19, 2016
5.590
5.605
5.510
5.540
24,105
+0.24(+4.53%)
Sep 16, 2016
5.250
5.340
5.250
5.300
19,410
+0.00(+0.00%)
Sep 15, 2016
5.210
5.330
5.210
5.300
21,620
+0.02(+0.38%)
Sep 14, 2016
5.180
5.320
5.180
5.280
35,798
+0.17(+3.37%)
Sep 13, 2016
5.290
5.290
5.090
5.108
13,776
-0.34(-6.28%)
Sep 12, 2016
5.320
5.490
5.300
5.450
72,683
-0.08(-1.45%)
Sep 09, 2016
5.580
5.580
5.500
5.530
18,493
-0.10(-1.86%)
Sep 08, 2016
5.620
5.670
5.580
5.635
54,481
+0.08(+1.44%)
Sep 07, 2016
5.600
5.630
5.530
5.555
37,538
+0.04(+0.82%)
Sep 06, 2016
5.480
5.550
5.460
5.510
55,554
+0.18(+3.47%)
Sep 02, 2016
5.325
5.325
5.325
0
+0.13(+2.60%)
Sep 01, 2016
5.100
5.200
5.100
5.190
43,752
+0.12(+2.37%)
Aug 31, 2016
5.112
5.120
5.030
5.070
110,313
-0.22(-4.16%)
Aug 30, 2016
5.370
5.380
5.260
5.290
52,416
-0.17(-3.11%)
Aug 29, 2016
5.500
5.500
5.460
5.460
15,695
-0.02(-0.36%)
Aug 26, 2016
5.610
5.670
5.450
5.480
90,546
+0.00(+0.00%)
Aug 25, 2016
5.420
5.500
5.410
5.480
27,344
-0.04(-0.72%)
Aug 24, 2016
5.560
5.600
5.520
5.520
46,970
-0.19(-3.33%)
Aug 23, 2016
5.630
5.746
5.630
5.710
74,245
+0.25(+4.58%)
Aug 22, 2016
5.450
5.470
5.380
5.460
34,695
-0.18(-3.19%)
Aug 19, 2016
5.600
5.660
5.590
5.640
53,140
-0.09(-1.57%)
Aug 18, 2016
5.750
5.760
5.700
5.730
28,609
+0.05(+0.88%)
Aug 17, 2016
5.630
5.700
5.540
5.680
60,264
-0.08(-1.39%)
Aug 16, 2016
5.780
5.810
5.720
5.760
53,728
+0.18(+3.32%)
Aug 15, 2016
5.580
5.620
5.550
5.575
68,114
+0.12(+2.29%)
Aug 12, 2016
5.520
5.550
5.450
5.450
63,257
-0.21(-3.80%)
Aug 11, 2016
5.670
5.700
5.620
5.665
20,378
+0.00(+0.09%)
Aug 10, 2016
5.755
5.755
5.620
5.660
59,753
+0.01(+0.18%)
Aug 09, 2016
5.653
5.720
5.640
5.650
47,525
+0.01(+0.18%)
Aug 08, 2016
5.640
5.690
5.630
5.640
50,655
+0.05(+0.98%)
Aug 05, 2016
5.540
5.600
5.510
5.585
34,474
-0.01(-0.27%)
Aug 04, 2016
5.510
5.600
5.460
5.600
55,418
-0.02(-0.27%)
Aug 03, 2016
5.530
5.630
5.490
5.615
42,150
+0.04(+0.81%)
Aug 02, 2016
5.570
5.647
5.488
5.570
387,987
+0.08(+1.46%)
Aug 01, 2016
5.540
5.580
5.490
5.490
49,513
+0.00(+0.00%)
Jul 29, 2016
5.455
5.510
5.400
5.490
19,743
-0.05(-0.90%)
Jul 28, 2016
5.490
5.540
5.460
5.540
76,605
+0.27(+5.12%)
Jul 27, 2016
5.160
5.340
5.150
5.270
47,538
+0.13(+2.53%)
Jul 26, 2016
5.060
5.160
5.060
5.140
93,907
+0.10(+1.98%)
Jul 25, 2016
5.080
5.080
4.990
5.040
20,771
+0.01(+0.20%)
Jul 22, 2016
5.095
5.100
4.990
5.030
32,505
-0.12(-2.33%)
Jul 21, 2016
5.070
5.200
5.070
5.150
58,350
+0.10(+1.98%)
Jul 20, 2016
4.790
5.080
4.750
5.050
57,619
-0.17(-3.26%)
Jul 19, 2016
5.300
5.360
5.210
5.220
127,731
-0.26(-4.74%)
Jul 18, 2016
5.490
5.520
5.390
5.480
535,115
-0.04(-0.72%)
Jul 15, 2016
5.470
5.540
5.440
5.520
129,108
-0.07(-1.25%)
Jul 14, 2016
5.625
5.680
5.530
5.590
729,926
+0.09(+1.64%)
Jul 13, 2016
5.500
5.500
5.320
5.500
333,991
+0.06(+1.10%)
Jul 12, 2016
5.373
5.470
5.354
5.440
108,262
+0.26(+5.02%)
Jul 11, 2016
5.070
5.220
5.060
5.180
122,630
+0.33(+6.80%)
Jul 08, 2016
4.750
4.850
4.750
4.850
19,438
+0.08(+1.68%)
Jul 07, 2016
4.970
5.030
4.730
4.770
32,834
+0.01(+0.21%)
Jul 05, 2016
4.890
4.950
4.740
4.760
42,462
-0.23(-4.61%)
Jul 01, 2016
4.990
4.990
4.990
0
+0.15(+3.10%)
Jun 30, 2016
4.820
4.840
4.750
4.840
61,451
+0.24(+5.22%)
Jun 29, 2016
4.600
4.665
4.580
4.600
44,129
+0.25(+5.87%)
Jun 28, 2016
4.256
4.348
4.230
4.345
92,924
+0.21(+5.21%)
Jun 27, 2016
4.180
4.180
4.080
4.130
83,335
-0.34(-7.61%)
Jun 24, 2016
4.500
4.657
4.400
4.470
125,279
-0.63(-12.35%)
Jun 23, 2016
5.010
5.100
4.926
5.100
50,590
+0.27(+5.59%)
Jun 22, 2016
4.910
4.950
4.830
4.830
87,730
+0.03(+0.63%)
Jun 21, 2016
4.860
4.860
4.730
4.800
35,029
-0.05(-1.03%)
Jun 20, 2016
4.751
4.890
4.750
4.850
62,100
+0.32(+7.06%)
Jun 17, 2016
4.515
4.600
4.480
4.530
104,580
+0.18(+4.14%)
Jun 16, 2016
4.275
4.370
4.200
4.350
77,053
-0.08(-1.92%)
Jun 15, 2016
4.410
4.500
4.410
4.435
50,577
+0.22(+5.34%)
Jun 14, 2016
4.400
4.410
4.190
4.210
105,573
-0.24(-5.48%)
Jun 13, 2016
4.435
4.560
4.430
4.454
45,481
-0.05(-1.02%)
Jun 10, 2016
4.575
4.610
4.500
4.500
27,787
-0.27(-5.66%)
Jun 09, 2016
4.780
4.820
4.760
4.770
40,272
-0.26(-5.17%)
Jun 08, 2016
5.040
5.120
5.010
5.030
129,047
+0.27(+5.67%)
Jun 07, 2016
4.879
4.880
4.760
4.760
44,671
-0.18(-3.64%)
Jun 06, 2016
4.540
5.010
4.540
4.940
161,751
+0.48(+10.76%)
Jun 03, 2016
4.390
4.500
4.390
4.460
97,750
+0.23(+5.44%)
Jun 02, 2016
4.200
4.260
4.200
4.230
42,639
-0.04(-0.94%)
Jun 01, 2016
4.155
4.290
4.140
4.270
93,278
-0.08(-1.84%)
May 31, 2016
4.440
4.510
4.330
4.350
39,094
-0.09(-2.03%)
May 27, 2016
4.440
4.440
4.440
0
-0.15(-3.37%)
May 26, 2016
4.710
4.740
4.560
4.595
49,375
+0.05(+1.21%)
May 25, 2016
4.410
4.580
4.410
4.540
44,699
+0.12(+2.71%)
May 24, 2016
4.395
4.450
4.350
4.420
64,266
+0.14(+3.27%)
May 23, 2016
4.241
4.320
4.190
4.280
83,561
-0.02(-0.47%)
May 20, 2016
4.420
4.460
4.300
4.300
32,559
+0.04(+0.94%)
May 19, 2016
4.090
4.260
4.050
4.260
99,482
-0.04(-1.05%)
May 18, 2016
4.320
4.430
4.280
4.305
181,954
-0.21(-4.55%)
May 17, 2016
4.450
4.600
4.410
4.510
34,895
+0.14(+3.20%)
May 16, 2016
4.350
4.445
4.350
4.370
79,254
+0.28(+6.85%)
May 13, 2016
4.080
4.140
4.030
4.090
62,907
-0.10(-2.39%)
May 12, 2016
4.310
4.350
4.070
4.190
163,532
-0.24(-5.42%)
May 11, 2016
4.410
4.460
4.410
4.430
65,795
+0.17(+3.99%)
May 10, 2016
4.210
4.280
4.192
4.260
153,211
+0.26(+6.50%)
May 09, 2016
4.245
4.260
3.990
4.000
295,691
-0.65(-13.98%)
May 06, 2016
4.500
4.680
4.470
4.650
132,772
-0.03(-0.64%)
May 05, 2016
4.750
4.825
4.670
4.680
40,673
+0.07(+1.52%)
May 04, 2016
4.760
4.820
4.600
4.610
110,268
-0.26(-5.34%)
May 03, 2016
5.040
5.040
4.770
4.870
253,791
-0.75(-13.35%)
May 02, 2016
5.590
5.620
5.500
5.620
299,461
+0.06(+1.08%)
Apr 29, 2016
5.540
5.660
5.500
5.560
185,569
+0.10(+1.83%)
Apr 28, 2016
5.240
5.580
5.200
5.460
173,845
+0.37(+7.27%)
Apr 27, 2016
4.870
5.092
4.870
5.090
55,080
+0.24(+4.95%)
Apr 26, 2016
4.890
4.890
4.780
4.850
162,927
-0.04(-0.82%)
Apr 25, 2016
4.950
4.980
4.866
4.890
162,059
-0.31(-5.96%)
Apr 22, 2016
5.160
5.260
5.140
5.200
98,076
-0.12(-2.26%)
Apr 21, 2016
5.460
5.553
5.210
5.320
91,889
-0.44(-7.64%)
Apr 20, 2016
5.560
5.760
5.560
5.760
216,938
+0.37(+6.86%)
Apr 19, 2016
5.150
5.400
5.120
5.390
81,030
+0.50(+10.22%)
Apr 18, 2016
4.750
4.930
4.750
4.890
71,885
+0.12(+2.52%)
Apr 15, 2016
4.690
4.780
4.660
4.770
72,484
-0.11(-2.25%)
Apr 14, 2016
4.810
4.880
4.760
4.880
116,313
-0.11(-2.20%)
Apr 13, 2016
4.840
5.000
4.800
4.990
249,814
+0.45(+9.91%)
Apr 12, 2016
4.420
4.540
4.340
4.540
351,290
+0.42(+10.33%)
Apr 11, 2016
4.040
4.130
4.020
4.115
59,579
+0.30(+7.86%)
Apr 08, 2016
3.780
3.839
3.770
3.815
139,922
+0.29(+8.07%)
Apr 07, 2016
3.570
3.570
3.510
3.530
30,371
-0.15(-4.08%)
Apr 06, 2016
3.530
3.680
3.500
3.680
72,428
+0.01(+0.27%)
Apr 05, 2016
3.620
3.710
3.580
3.670
106,940
-0.15(-3.93%)
Apr 04, 2016
3.910
3.930
3.810
3.820
61,954
+0.02(+0.53%)
Apr 01, 2016
3.670
3.850
3.660
3.800
56,202
-0.09(-2.31%)
Mar 31, 2016
3.890
3.950
3.880
3.890
65,971
+0.09(+2.37%)
Mar 30, 2016
3.835
3.890
3.790
3.800
61,920
+0.33(+9.51%)
Mar 29, 2016
3.350
3.480
3.320
3.470
119,064
-0.07(-1.98%)
Mar 28, 2016
3.540
3.565
3.500
3.540
47,084
+0.04(+1.14%)
Mar 24, 2016
3.500
3.500
3.500
0
-0.13(-3.71%)
Mar 23, 2016
3.800
3.810
3.550
3.635
55,366
-0.22(-5.58%)
Mar 22, 2016
3.800
3.930
3.800
3.850
193,710
-0.06(-1.66%)
Mar 21, 2016
3.940
3.990
3.874
3.915
63,345
-0.06(-1.39%)
Mar 18, 2016
4.010
4.050
3.920
3.970
410,638
+0.09(+2.32%)
Mar 17, 2016
3.910
3.920
3.840
3.880
167,234
+0.26(+7.18%)
Mar 16, 2016
3.450
3.620
3.400
3.620
108,967
+0.16(+4.62%)
Mar 15, 2016
3.550
3.550
3.360
3.460
133,951
-0.39(-10.13%)
Mar 14, 2016
3.840
3.930
3.760
3.850
205,387
+0.17(+4.62%)
Mar 11, 2016
3.635
3.700
3.611
3.680
179,289
+0.06(+1.66%)
Mar 10, 2016
3.560
3.670
3.530
3.620
763,336
-0.11(-2.95%)
Mar 09, 2016
3.720
3.766
3.570
3.730
352,429
-0.04(-1.06%)
Mar 08, 2016
3.950
4.214
3.726
3.770
978,197
-0.66(-14.90%)
Mar 07, 2016
4.240
4.446
4.200
4.430
249,486
+0.30(+7.26%)
Mar 04, 2016
3.890
4.180
3.890
4.130
803,573
+0.36(+9.55%)
Mar 03, 2016
3.790
3.800
3.660
3.770
180,007
+0.06(+1.62%)
Mar 02, 2016
3.490
3.730
3.480
3.710
590,853
+0.31(+9.12%)
Mar 01, 2016
3.430
3.450
3.340
3.400
286,346
+0.11(+3.34%)
Feb 29, 2016
3.260
3.340
3.220
3.290
573,791
+0.23(+7.52%)
Feb 26, 2016
3.110
3.120
3.020
3.060
122,758
+0.10(+3.38%)
Feb 25, 2016
3.000
3.020
2.890
2.960
78,619
+0.09(+3.14%)
Feb 24, 2016
2.800
2.870
2.760
2.870
316,075
-0.24(-7.72%)
Feb 23, 2016
3.250
3.260
3.090
3.110
1,574,889
-0.21(-6.33%)
Feb 22, 2016
3.310
3.420
3.310
3.320
884,461
+0.24(+7.79%)
Feb 19, 2016
3.110
3.130
3.040
3.080
1,840,746
-0.03(-0.96%)
Feb 18, 2016
3.230
3.230
3.070
3.110
234,277
-0.25(-7.30%)
Feb 17, 2016
3.060
3.380
3.060
3.355
302,767
+0.52(+18.13%)
Feb 16, 2016
2.810
2.890
2.776
2.840
416,623
+0.07(+2.53%)
Feb 12, 2016
2.770
2.770
2.770
0
+0.43(+18.38%)
Feb 11, 2016
2.320
2.380
2.290
2.340
89,388
-0.06(-2.50%)
Feb 10, 2016
2.380
2.420
2.320
2.400
71,956
-0.07(-2.83%)
Feb 09, 2016
2.550
2.550
2.420
2.470
177,107
-0.25(-9.19%)
Feb 08, 2016
2.540
2.770
2.540
2.720
402,470
+0.08(+3.03%)
Feb 05, 2016
2.560
2.680
2.520
2.640
322,479
+0.22(+9.09%)
Feb 04, 2016
2.340
2.510
2.340
2.420
216,479
+0.39(+19.21%)
Feb 03, 2016
1.980
2.035
1.900
2.030
166,373
+0.20(+10.93%)
Feb 02, 2016
1.860
1.860
1.790
1.830
526,450
-0.16(-8.04%)
Feb 01, 2016
1.965
2.020
1.930
1.990
201,174
+0.00(+0.00%)
Jan 29, 2016
1.990
2.030
1.960
1.990
209,632
-0.03(-1.24%)
Jan 28, 2016
2.090
2.100
1.980
2.015
271,642
+0.20(+10.71%)
Jan 27, 2016
1.780
1.860
1.760
1.820
334,206
-0.07(-3.96%)
Jan 26, 2016
1.780
1.940
1.750
1.895
1,004,069
+0.25(+14.85%)
Jan 25, 2016
1.670
1.670
1.620
1.650
323,793
-0.03(-1.79%)
Jan 22, 2016
1.760
1.760
1.620
1.680
269,718
-0.14(-7.69%)
Jan 21, 2016
1.650
1.820
1.649
1.820
363,712
+0.16(+9.64%)
Jan 20, 2016
1.600
1.660
1.570
1.660
623,781
-0.05(-2.92%)
Jan 19, 2016
1.780
1.780
1.690
1.710
256,144
+0.00(+0.00%)
Jan 15, 2016
1.710
1.710
1.710
0
-0.22(-11.40%)
Jan 14, 2016
1.795
1.970
1.760
1.930
438,091
+0.24(+14.20%)
Jan 13, 2016
1.770
1.780
1.660
1.690
289,394
-0.04(-2.31%)
Jan 12, 2016
1.780
1.780
1.675
1.730
652,624
+0.01(+0.58%)
Jan 11, 2016
1.790
1.790
1.670
1.720
181,524
+0.03(+1.78%)
Jan 08, 2016
1.740
1.740
1.660
1.690
184,724
-0.08(-4.79%)
Jan 07, 2016
1.780
1.810
1.750
1.775
355,491
-0.21(-10.35%)
Jan 06, 2016
1.930
2.000
1.930
1.980
325,656
-0.12(-5.71%)
Jan 05, 2016
2.090
2.100
2.030
2.100
405,446
+0.03(+1.45%)
Jan 04, 2016
2.050
2.080
2.000
2.070
245,223
-0.12(-5.26%)
Dec 31, 2015
2.185
2.185
2.185
0
-0.02(-1.13%)
Dec 30, 2015
2.200
2.230
2.174
2.210
248,117
-0.06(-2.64%)
Dec 29, 2015
2.260
2.280
2.220
2.270
567,197
-0.13(-5.42%)
Dec 28, 2015
2.410
2.450
2.360
2.400
242,810
-0.01(-0.41%)
Dec 24, 2015
2.410
2.410
2.410
0
+0.04(+1.47%)
Dec 23, 2015
2.360
2.390
2.320
2.375
355,296
+0.21(+9.45%)
Dec 22, 2015
2.116
2.190
2.110
2.170
442,017
+0.07(+3.33%)
Dec 21, 2015
2.080
2.110
2.050
2.100
273,333
+0.07(+3.45%)
Dec 18, 2015
2.030
2.060
1.999
2.030
255,845
+0.08(+4.10%)
Dec 17, 2015
2.020
2.020
1.900
1.950
365,760
-0.15(-7.14%)
Dec 16, 2015
2.050
2.100
2.040
2.100
419,829
+0.10(+5.26%)
Dec 15, 2015
2.045
2.080
1.990
1.995
445,113
-0.10(-5.00%)
Dec 14, 2015
2.230
2.230
2.074
2.100
236,827
-0.08(-3.67%)
Dec 11, 2015
2.250
2.260
2.160
2.180
710,852
-0.12(-5.22%)
Dec 10, 2015
2.380
2.410
2.300
2.300
525,553
-0.06(-2.54%)
Dec 09, 2015
2.390
2.446
2.360
2.360
819,704
-0.07(-2.88%)
Dec 08, 2015
2.450
2.476
2.390
2.430
877,667
-0.32(-11.64%)
Dec 07, 2015
2.810
2.820
2.750
2.750
52,458
-0.10(-3.51%)
Dec 04, 2015
2.840
2.870
2.810
2.850
153,030
-0.03(-1.04%)
Dec 03, 2015
2.990
3.000
2.870
2.880
190,584
-0.04(-1.37%)
Dec 02, 2015
2.950
2.975
2.920
2.920
102,231
-0.11(-3.63%)
Dec 01, 2015
3.010
3.050
3.010
3.030
153,522
+0.00(+0.00%)
Nov 30, 2015
3.020
3.082
3.020
3.030
118,655
+0.03(+1.03%)
Nov 27, 2015
2.970
3.050
2.970
2.999
64,307
-0.13(-4.19%)
Nov 25, 2015
3.130
3.130
3.130
0
-0.26(-7.67%)
Nov 24, 2015
3.360
3.450
3.350
3.390
282,296
+0.09(+2.73%)
Nov 23, 2015
3.354
3.300
112,181
-0.09(-2.65%)
Nov 20, 2015
3.540
3.540
3.350
3.390
112,889
-0.03(-0.88%)
Nov 19, 2015
3.420
3.460
3.380
3.420
39,840
-0.01(-0.29%)
Nov 18, 2015
3.350
3.450
3.350
3.430
178,557
+0.19(+5.86%)
Nov 17, 2015
3.315
3.340
3.240
3.240
404,438
-0.23(-6.76%)
Nov 16, 2015
3.420
3.490
3.390
3.475
83,493
+0.04(+1.02%)
Nov 13, 2015
3.460
3.470
3.400
3.440
474,109
+0.06(+1.78%)
Nov 12, 2015
3.450
3.450
3.350
3.380
146,204
-0.35(-9.50%)
Nov 11, 2015
3.810
3.810
3.670
3.735
145,503
-0.12(-2.99%)
Nov 10, 2015
3.780
3.850
3.630
3.850
104,789
-0.06(-1.53%)
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.