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
Enova International Inc
(NY:
ENVA
)
60.28
+2.58 (+4.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2016
11.75
11.85
11.60
11.65
294,517
+0.05(+0.43%)
Nov 29, 2016
11.75
11.85
11.50
11.60
389,662
-0.20(-1.69%)
Nov 28, 2016
11.80
11.90
11.70
11.80
190,527
-0.05(-0.42%)
Nov 25, 2016
11.95
12.05
11.65
11.85
189,989
-0.05(-0.42%)
Nov 23, 2016
11.90
11.90
11.90
0
+0.00(+0.00%)
Nov 22, 2016
11.85
12.10
11.75
11.90
328,096
+0.15(+1.28%)
Nov 21, 2016
11.60
11.90
11.55
11.75
301,604
+0.15(+1.29%)
Nov 18, 2016
11.60
11.75
11.40
11.60
313,900
+0.00(+0.00%)
Nov 17, 2016
11.55
11.82
11.55
11.60
363,252
+0.05(+0.43%)
Nov 16, 2016
11.55
11.70
11.50
11.55
471,204
-0.05(-0.43%)
Nov 15, 2016
11.25
11.85
10.90
11.60
475,317
+0.10(+0.87%)
Nov 14, 2016
10.20
11.55
10.20
11.50
838,626
+1.55(+15.58%)
Nov 11, 2016
9.750
10.30
9.745
9.950
1,430,955
+0.30(+3.11%)
Nov 10, 2016
9.450
10.10
9.300
9.650
1,275,360
+0.45(+4.89%)
Nov 09, 2016
9.350
9.650
9.125
9.200
847,494
+0.40(+4.55%)
Nov 08, 2016
8.950
8.950
8.800
8.800
223,954
-0.10(-1.12%)
Nov 07, 2016
8.950
9.100
8.800
8.900
530,736
+0.10(+1.14%)
Nov 04, 2016
8.950
8.977
8.750
8.800
113,332
-0.05(-0.56%)
Nov 03, 2016
9.050
9.050
8.800
8.850
117,824
+0.00(+0.00%)
Nov 02, 2016
9.250
9.250
8.800
8.850
225,362
-0.35(-3.80%)
Nov 01, 2016
9.300
9.400
9.050
9.200
151,953
-0.20(-2.13%)
Oct 31, 2016
9.450
9.825
9.250
9.400
176,390
-0.05(-0.53%)
Oct 28, 2016
9.150
9.450
8.900
9.450
842,988
+0.35(+3.85%)
Oct 27, 2016
8.900
9.150
8.900
9.100
284,750
+0.20(+2.25%)
Oct 26, 2016
9.050
9.250
8.850
8.900
68,988
-0.25(-2.73%)
Oct 25, 2016
9.200
9.350
9.050
9.150
180,119
-0.05(-0.54%)
Oct 24, 2016
9.250
9.300
8.900
9.200
103,262
+0.05(+0.55%)
Oct 21, 2016
9.150
9.350
9.050
9.150
89,809
-0.20(-2.14%)
Oct 20, 2016
9.300
9.550
9.300
9.350
105,778
+0.15(+1.63%)
Oct 19, 2016
8.850
9.300
8.850
9.200
142,203
+0.35(+3.95%)
Oct 18, 2016
9.150
9.150
8.675
8.850
150,669
-0.10(-1.12%)
Oct 17, 2016
8.800
8.950
8.700
8.950
143,447
+0.10(+1.13%)
Oct 14, 2016
9.050
9.250
8.775
8.850
94,797
-0.20(-2.21%)
Oct 13, 2016
9.250
9.250
9.000
9.050
67,619
-0.20(-2.16%)
Oct 12, 2016
9.350
9.500
9.100
9.250
154,599
-0.10(-1.07%)
Oct 11, 2016
9.450
9.450
9.150
9.350
158,909
-0.05(-0.53%)
Oct 10, 2016
9.350
9.650
9.300
9.400
84,543
+0.07(+0.75%)
Oct 07, 2016
9.400
9.480
9.230
9.330
130,067
-0.07(-0.74%)
Oct 06, 2016
9.540
9.700
9.210
9.400
211,167
-0.18(-1.88%)
Oct 05, 2016
9.530
9.630
9.440
9.580
102,402
+0.09(+0.95%)
Oct 04, 2016
9.640
9.750
9.470
9.490
93,429
-0.10(-1.04%)
Oct 03, 2016
9.620
9.890
9.430
9.590
115,604
-0.09(-0.93%)
Sep 30, 2016
9.700
9.820
9.600
9.680
141,818
+0.09(+0.94%)
Sep 29, 2016
9.840
10.02
9.580
9.590
157,673
-0.20(-2.04%)
Sep 28, 2016
9.570
9.850
9.510
9.790
121,188
+0.21(+2.19%)
Sep 27, 2016
9.410
9.650
9.345
9.580
122,602
+0.15(+1.59%)
Sep 26, 2016
9.480
9.570
9.340
9.430
90,322
-0.16(-1.67%)
Sep 23, 2016
9.690
9.820
9.580
9.590
166,794
-0.13(-1.34%)
Sep 22, 2016
9.610
9.810
9.540
9.720
246,069
+0.19(+1.99%)
Sep 21, 2016
9.580
9.670
9.360
9.530
128,428
+0.00(+0.00%)
Sep 20, 2016
9.670
9.670
9.280
9.530
144,169
-0.06(-0.63%)
Sep 19, 2016
9.220
9.660
9.130
9.590
210,267
+0.49(+5.38%)
Sep 16, 2016
9.260
9.360
9.055
9.100
618,465
-0.18(-1.94%)
Sep 15, 2016
9.100
9.350
8.940
9.280
136,505
+0.19(+2.09%)
Sep 14, 2016
9.140
9.200
8.850
9.090
198,986
-0.08(-0.87%)
Sep 13, 2016
9.190
9.270
8.990
9.170
206,080
+0.11(+1.21%)
Sep 12, 2016
8.840
9.090
8.800
9.060
158,320
+0.10(+1.12%)
Sep 09, 2016
9.260
9.370
8.930
8.960
134,941
-0.43(-4.58%)
Sep 08, 2016
9.530
9.560
9.290
9.390
131,085
-0.14(-1.47%)
Sep 07, 2016
9.670
9.720
9.360
9.530
186,309
-0.13(-1.35%)
Sep 06, 2016
10.25
10.30
9.430
9.660
284,303
-0.67(-6.49%)
Sep 02, 2016
10.23
10.33
10.33
10.33
139,500
+0.17(+1.67%)
Sep 01, 2016
10.18
10.44
9.900
10.16
226,973
+0.57(+5.94%)
Aug 31, 2016
9.610
9.740
9.540
9.590
114,147
-0.01(-0.10%)
Aug 30, 2016
9.550
9.750
9.500
9.600
85,261
-0.04(-0.41%)
Aug 29, 2016
9.220
9.660
9.160
9.640
145,563
+0.41(+4.44%)
Aug 26, 2016
9.390
9.460
9.090
9.230
140,694
-0.14(-1.49%)
Aug 25, 2016
9.200
9.370
9.110
9.370
78,450
+0.16(+1.74%)
Aug 24, 2016
9.430
9.490
9.050
9.210
88,594
-0.21(-2.23%)
Aug 23, 2016
9.440
9.630
9.400
9.420
85,439
+0.03(+0.32%)
Aug 22, 2016
9.120
9.480
9.050
9.390
246,252
+0.19(+2.07%)
Aug 19, 2016
9.240
9.240
9.050
9.200
49,144
-0.09(-0.97%)
Aug 18, 2016
9.400
9.460
9.190
9.290
59,668
-0.14(-1.48%)
Aug 17, 2016
9.350
9.470
9.220
9.430
255,499
+0.04(+0.43%)
Aug 16, 2016
9.260
9.480
9.260
9.390
76,230
+0.11(+1.19%)
Aug 15, 2016
9.330
9.480
9.260
9.280
80,799
+0.02(+0.22%)
Aug 12, 2016
9.400
9.450
9.020
9.260
86,032
-0.11(-1.17%)
Aug 11, 2016
9.250
9.440
9.040
9.370
92,349
+0.17(+1.85%)
Aug 10, 2016
9.300
9.370
9.033
9.200
133,878
-0.07(-0.76%)
Aug 09, 2016
9.510
9.670
9.200
9.270
111,427
-0.24(-2.52%)
Aug 08, 2016
9.250
9.690
9.250
9.510
136,030
+0.36(+3.93%)
Aug 05, 2016
9.190
9.340
9.046
9.150
205,299
+0.04(+0.44%)
Aug 04, 2016
9.280
9.380
9.025
9.110
132,702
-0.13(-1.41%)
Aug 03, 2016
9.010
9.280
8.920
9.240
173,232
+0.22(+2.44%)
Aug 02, 2016
9.140
9.260
8.850
9.020
181,355
-0.08(-0.88%)
Aug 01, 2016
9.070
9.440
9.000
9.100
459,756
+0.01(+0.11%)
Jul 29, 2016
8.650
9.170
8.600
9.090
830,582
+1.23(+15.65%)
Jul 28, 2016
8.270
8.390
7.770
7.860
244,948
-0.41(-4.96%)
Jul 27, 2016
8.060
8.310
8.040
8.270
108,231
+0.24(+2.99%)
Jul 26, 2016
7.990
8.100
7.850
8.030
61,661
+0.05(+0.63%)
Jul 25, 2016
8.190
8.208
7.780
7.980
111,880
-0.27(-3.27%)
Jul 22, 2016
8.150
8.330
8.020
8.250
92,161
+0.09(+1.10%)
Jul 21, 2016
8.150
8.380
8.150
8.160
85,612
-0.03(-0.37%)
Jul 20, 2016
8.340
8.350
8.080
8.190
137,853
-0.14(-1.68%)
Jul 19, 2016
8.190
8.410
8.060
8.330
185,222
+0.08(+0.97%)
Jul 18, 2016
8.320
8.450
8.050
8.250
177,223
-0.15(-1.79%)
Jul 15, 2016
8.340
8.440
8.010
8.400
135,192
+0.14(+1.69%)
Jul 14, 2016
8.200
8.370
8.150
8.260
259,695
+0.13(+1.60%)
Jul 13, 2016
8.010
8.140
7.790
8.130
252,668
+0.16(+2.01%)
Jul 12, 2016
7.520
8.230
7.500
7.970
340,157
+0.54(+7.27%)
Jul 11, 2016
7.280
7.430
7.220
7.430
247,648
+0.18(+2.48%)
Jul 08, 2016
6.840
7.390
6.760
7.250
223,852
+0.49(+7.25%)
Jul 07, 2016
6.630
6.900
6.530
6.760
204,021
+0.14(+2.11%)
Jul 06, 2016
6.670
6.880
6.530
6.620
256,391
-0.10(-1.49%)
Jul 05, 2016
7.230
7.290
6.470
6.720
253,939
-0.67(-9.07%)
Jul 01, 2016
7.370
7.390
7.390
7.390
150,900
+0.03(+0.41%)
Jun 30, 2016
7.140
7.370
6.940
7.360
433,202
+0.17(+2.36%)
Jun 29, 2016
6.920
7.200
6.750
7.190
155,334
+0.41(+6.05%)
Jun 28, 2016
6.890
7.090
6.720
6.780
258,334
-0.16(-2.31%)
Jun 27, 2016
6.970
7.290
6.630
6.940
376,240
-0.23(-3.21%)
Jun 24, 2016
7.150
7.230
6.870
7.170
988,744
-0.21(-2.85%)
Jun 23, 2016
7.330
7.420
7.190
7.380
143,063
+0.35(+4.98%)
Jun 22, 2016
7.170
7.370
6.980
7.030
124,928
-0.17(-2.36%)
Jun 21, 2016
7.190
7.260
6.940
7.200
197,685
+0.02(+0.28%)
Jun 20, 2016
7.160
7.300
7.020
7.180
185,204
-0.05(-0.69%)
Jun 17, 2016
7.180
7.570
7.120
7.230
238,937
+0.07(+0.98%)
Jun 16, 2016
7.000
7.190
6.910
7.160
166,665
+0.13(+1.85%)
Jun 15, 2016
7.100
7.420
7.000
7.030
151,263
-0.12(-1.68%)
Jun 14, 2016
7.500
7.530
7.030
7.150
325,176
-0.36(-4.79%)
Jun 13, 2016
7.480
7.740
7.480
7.510
174,678
-0.01(-0.13%)
Jun 10, 2016
7.480
7.570
7.470
7.520
173,684
-0.02(-0.27%)
Jun 09, 2016
7.680
7.680
7.480
7.540
217,446
-0.19(-2.46%)
Jun 08, 2016
7.590
7.750
7.540
7.730
283,184
+0.22(+2.93%)
Jun 07, 2016
7.270
7.730
7.260
7.510
346,365
-0.49(-6.13%)
Jun 06, 2016
7.320
8.015
7.170
8.000
430,407
+0.62(+8.40%)
Jun 03, 2016
7.130
7.420
6.940
7.380
281,886
+0.33(+4.68%)
Jun 02, 2016
7.150
7.230
6.920
7.050
251,208
-0.19(-2.62%)
Jun 01, 2016
7.200
7.380
6.920
7.240
479,138
-0.04(-0.55%)
May 31, 2016
7.300
7.432
7.240
7.280
650,874
-0.22(-2.93%)
May 27, 2016
7.320
7.500
7.500
7.500
185,200
+0.18(+2.46%)
May 26, 2016
7.630
7.720
7.280
7.320
283,448
-0.40(-5.18%)
May 25, 2016
7.600
7.770
7.540
7.720
225,378
+0.16(+2.12%)
May 24, 2016
7.570
7.640
7.480
7.560
182,509
+0.06(+0.80%)
May 23, 2016
7.580
7.700
7.310
7.500
226,788
-0.09(-1.19%)
May 20, 2016
7.010
7.590
7.010
7.590
279,054
+0.64(+9.21%)
May 19, 2016
7.010
7.130
6.920
6.950
352,447
-0.13(-1.84%)
May 18, 2016
7.070
7.170
7.010
7.080
214,272
-0.07(-0.98%)
May 17, 2016
7.070
7.340
7.040
7.150
223,989
+0.11(+1.56%)
May 16, 2016
7.360
7.490
7.020
7.040
280,087
-0.19(-2.63%)
May 13, 2016
7.320
7.600
7.120
7.230
305,972
-0.11(-1.50%)
May 12, 2016
7.760
7.990
7.250
7.340
278,683
-0.38(-4.92%)
May 11, 2016
8.190
8.190
7.700
7.720
196,797
-0.61(-7.32%)
May 10, 2016
8.170
8.460
8.150
8.330
144,639
+0.25(+3.09%)
May 09, 2016
8.210
8.590
8.000
8.080
215,076
-0.10(-1.22%)
May 06, 2016
8.020
8.180
7.927
8.180
234,458
+0.16(+2.00%)
May 05, 2016
8.330
8.330
7.830
8.020
103,338
-0.20(-2.43%)
May 04, 2016
8.120
8.310
7.992
8.220
159,524
+0.07(+0.86%)
May 03, 2016
8.250
8.250
7.770
8.150
147,587
-0.21(-2.51%)
May 02, 2016
8.800
8.835
8.240
8.360
249,901
-0.45(-5.11%)
Apr 29, 2016
7.720
9.540
7.590
8.810
743,198
+1.54(+21.18%)
Apr 28, 2016
6.830
7.310
6.830
7.270
230,759
+0.31(+4.45%)
Apr 27, 2016
6.730
7.300
6.650
6.960
274,068
+0.19(+2.81%)
Apr 26, 2016
6.370
6.830
6.260
6.770
134,653
+0.41(+6.45%)
Apr 25, 2016
6.430
6.460
6.125
6.360
209,402
-0.12(-1.85%)
Apr 22, 2016
6.280
6.500
6.280
6.480
125,923
+0.20(+3.18%)
Apr 21, 2016
6.290
6.390
6.214
6.280
132,028
-0.04(-0.63%)
Apr 20, 2016
6.180
6.400
6.180
6.320
81,172
+0.14(+2.27%)
Apr 19, 2016
6.180
6.260
6.015
6.180
110,828
+0.03(+0.49%)
Apr 18, 2016
6.050
6.190
5.980
6.150
129,650
+0.05(+0.82%)
Apr 15, 2016
6.030
6.185
5.980
6.100
87,987
+0.05(+0.83%)
Apr 14, 2016
6.210
6.240
6.040
6.050
112,600
-0.12(-1.94%)
Apr 13, 2016
5.700
6.215
5.700
6.170
170,777
+0.49(+8.63%)
Apr 12, 2016
5.790
5.920
5.640
5.680
200,781
-0.09(-1.56%)
Apr 11, 2016
5.780
5.910
5.610
5.770
120,425
+0.02(+0.35%)
Apr 08, 2016
5.900
6.100
5.600
5.750
139,509
-0.03(-0.52%)
Apr 07, 2016
5.730
5.870
5.700
5.780
794,270
-0.02(-0.34%)
Apr 06, 2016
5.520
5.810
5.430
5.800
135,681
+0.27(+4.88%)
Apr 05, 2016
5.600
5.700
5.500
5.530
248,257
-0.16(-2.81%)
Apr 04, 2016
6.000
6.020
5.640
5.690
142,954
-0.35(-5.79%)
Apr 01, 2016
6.300
6.300
5.920
6.040
126,713
-0.27(-4.28%)
Mar 31, 2016
6.200
6.360
6.080
6.310
106,690
+0.11(+1.77%)
Mar 30, 2016
6.240
6.450
6.120
6.200
179,741
+0.05(+0.81%)
Mar 29, 2016
5.930
6.180
5.730
6.150
244,020
+0.11(+1.82%)
Mar 28, 2016
6.210
6.220
5.900
6.040
123,203
-0.19(-3.05%)
Mar 24, 2016
5.980
6.230
6.230
6.230
82,400
+0.13(+2.13%)
Mar 23, 2016
6.670
6.670
6.030
6.100
118,278
-0.61(-9.09%)
Mar 22, 2016
6.750
6.870
6.640
6.710
107,931
-0.20(-2.89%)
Mar 21, 2016
6.670
7.130
6.670
6.910
218,321
+0.25(+3.75%)
Mar 18, 2016
6.360
6.780
6.230
6.660
651,774
+0.34(+5.38%)
Mar 17, 2016
6.080
6.500
6.020
6.320
248,153
+0.26(+4.29%)
Mar 16, 2016
5.990
6.240
5.920
6.060
99,877
+0.00(+0.00%)
Mar 15, 2016
6.180
6.180
5.900
6.060
118,841
-0.22(-3.50%)
Mar 14, 2016
6.230
6.400
6.145
6.280
82,587
-0.03(-0.48%)
Mar 11, 2016
6.130
6.350
6.080
6.310
151,682
+0.27(+4.47%)
Mar 10, 2016
6.220
6.260
5.880
6.040
101,494
-0.17(-2.74%)
Mar 09, 2016
6.350
6.370
6.100
6.210
158,234
-0.09(-1.43%)
Mar 08, 2016
6.570
6.570
6.080
6.300
148,671
-0.33(-4.98%)
Mar 07, 2016
6.390
6.800
6.310
6.630
203,385
+0.18(+2.79%)
Mar 04, 2016
6.520
6.560
6.335
6.450
153,537
-0.08(-1.23%)
Mar 03, 2016
6.170
6.560
6.110
6.530
182,137
+0.36(+5.83%)
Mar 02, 2016
5.940
6.280
5.940
6.170
177,038
+0.23(+3.87%)
Mar 01, 2016
5.800
6.030
5.670
5.940
108,285
+0.16(+2.77%)
Feb 29, 2016
5.550
6.090
5.540
5.780
245,744
+0.24(+4.33%)
Feb 26, 2016
5.770
5.820
5.500
5.540
306,763
-0.10(-1.77%)
Feb 25, 2016
5.980
5.990
5.550
5.640
151,331
-0.28(-4.73%)
Feb 24, 2016
5.630
5.970
5.560
5.920
130,177
+0.19(+3.32%)
Feb 23, 2016
6.200
6.310
5.710
5.730
86,028
-0.56(-8.90%)
Feb 22, 2016
6.450
6.551
6.260
6.290
102,189
-0.11(-1.72%)
Feb 19, 2016
6.500
6.500
6.200
6.400
149,365
-0.17(-2.59%)
Feb 18, 2016
6.240
6.580
6.130
6.570
145,090
+0.32(+5.12%)
Feb 17, 2016
6.150
6.500
6.150
6.250
176,114
+0.13(+2.12%)
Feb 16, 2016
6.070
6.300
6.050
6.120
160,495
+0.14(+2.34%)
Feb 12, 2016
5.580
5.980
5.980
5.980
227,900
+0.48(+8.73%)
Feb 11, 2016
5.510
5.680
5.300
5.500
217,953
-0.14(-2.48%)
Feb 10, 2016
5.840
5.870
5.597
5.640
170,250
-0.16(-2.76%)
Feb 09, 2016
6.000
6.140
5.660
5.800
187,136
-0.38(-6.15%)
Feb 08, 2016
6.330
6.450
5.670
6.180
277,929
-0.29(-4.48%)
Feb 05, 2016
5.800
6.860
5.560
6.470
727,560
+1.01(+18.50%)
Feb 04, 2016
5.500
5.710
5.350
5.460
227,351
-0.02(-0.36%)
Feb 03, 2016
5.280
5.540
5.020
5.480
185,000
+0.26(+4.98%)
Feb 02, 2016
5.380
5.410
5.050
5.220
207,031
-0.25(-4.57%)
Feb 01, 2016
5.490
5.590
5.280
5.470
184,815
-0.10(-1.80%)
Jan 29, 2016
5.490
5.840
5.470
5.570
314,128
+0.09(+1.64%)
Jan 28, 2016
5.680
5.680
5.440
5.480
118,272
-0.12(-2.14%)
Jan 27, 2016
5.890
6.020
5.560
5.600
209,362
-0.36(-6.04%)
Jan 26, 2016
5.250
5.980
5.190
5.960
218,195
+0.76(+14.62%)
Jan 25, 2016
5.640
5.725
5.190
5.200
240,349
-0.51(-8.93%)
Jan 22, 2016
5.680
5.950
5.520
5.710
289,559
+0.15(+2.70%)
Jan 21, 2016
5.210
5.660
5.180
5.560
272,971
+0.34(+6.51%)
Jan 20, 2016
4.850
5.300
4.650
5.220
413,757
+0.25(+5.03%)
Jan 19, 2016
5.400
5.420
4.915
4.970
449,568
-0.38(-7.10%)
Jan 15, 2016
5.340
5.350
5.350
5.350
1,141,900
-0.25(-4.46%)
Jan 14, 2016
5.620
5.720
5.390
5.600
418,732
+0.02(+0.36%)
Jan 13, 2016
5.760
5.830
5.300
5.580
709,724
-0.18(-3.12%)
Jan 12, 2016
5.640
5.810
5.590
5.760
630,905
+0.13(+2.31%)
Jan 11, 2016
5.810
5.850
5.600
5.630
282,148
-0.17(-2.93%)
Jan 08, 2016
6.000
6.120
5.770
5.800
798,628
-0.16(-2.68%)
Jan 07, 2016
6.220
6.250
5.920
5.960
338,286
-0.40(-6.29%)
Jan 06, 2016
6.300
6.450
6.190
6.360
238,580
-0.08(-1.24%)
Jan 05, 2016
6.610
6.700
6.270
6.440
503,909
-0.16(-2.42%)
Jan 04, 2016
6.480
6.720
6.397
6.600
355,917
-0.01(-0.15%)
Dec 31, 2015
6.600
6.610
6.610
6.610
217,800
-0.05(-0.75%)
Dec 30, 2015
6.650
6.710
6.380
6.660
217,130
-0.03(-0.45%)
Dec 29, 2015
6.760
6.800
6.470
6.690
200,397
-0.01(-0.15%)
Dec 28, 2015
6.710
6.860
6.550
6.700
233,096
-0.09(-1.33%)
Dec 24, 2015
6.680
6.790
6.790
6.790
169,500
+0.11(+1.65%)
Dec 23, 2015
6.650
6.750
6.520
6.680
428,196
+0.14(+2.14%)
Dec 22, 2015
6.400
6.570
6.340
6.540
467,892
+0.14(+2.19%)
Dec 21, 2015
6.220
6.420
6.070
6.400
839,788
+0.40(+6.67%)
Dec 18, 2015
6.070
6.110
5.990
6.000
2,255,163
-0.10(-1.64%)
Dec 17, 2015
6.430
6.510
6.060
6.100
568,824
-0.29(-4.54%)
Dec 16, 2015
6.240
6.450
6.150
6.390
406,992
+0.19(+3.06%)
Dec 15, 2015
6.180
6.380
6.160
6.200
513,338
+0.10(+1.64%)
Dec 14, 2015
6.310
6.310
6.030
6.100
489,215
-0.24(-3.79%)
Dec 11, 2015
6.540
6.545
6.210
6.340
287,860
-0.29(-4.37%)
Dec 10, 2015
6.440
6.680
6.390
6.630
429,194
+0.18(+2.79%)
Dec 09, 2015
6.380
6.710
6.343
6.450
298,679
+0.05(+0.78%)
Dec 08, 2015
6.280
6.570
6.210
6.400
469,619
+0.09(+1.43%)
Dec 07, 2015
6.750
6.810
6.170
6.310
607,745
-0.48(-7.07%)
Dec 04, 2015
6.990
7.060
6.730
6.790
408,139
-0.20(-2.86%)
Dec 03, 2015
7.350
7.380
6.910
6.990
524,949
-0.33(-4.51%)
Dec 02, 2015
7.610
7.810
7.290
7.320
172,998
-0.32(-4.19%)
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.