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
Vera Bradley
(NQ:
VRA
)
7.940
-0.220 (-2.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2017
9.210
8.830
8.850
475,383
-0.10(-1.12%)
Nov 29, 2017
8.360
8.950
8.360
8.950
322,623
+0.60(+7.19%)
Nov 28, 2017
8.200
8.385
8.170
8.350
410,339
+0.18(+2.20%)
Nov 27, 2017
8.210
8.420
8.160
8.170
202,353
-0.02(-0.24%)
Nov 24, 2017
8.270
8.350
8.160
8.190
86,967
-0.04(-0.49%)
Nov 22, 2017
8.250
8.330
8.250
8.230
189,048
-0.02(-0.24%)
Nov 21, 2017
8.380
8.380
8.140
8.250
281,632
-0.14(-1.67%)
Nov 20, 2017
8.290
8.425
8.100
8.390
385,226
+0.10(+1.21%)
Nov 17, 2017
7.730
8.490
7.700
8.290
1,144,165
+0.72(+9.51%)
Nov 16, 2017
7.500
7.670
7.440
7.570
232,477
+0.08(+1.07%)
Nov 15, 2017
7.460
7.590
7.400
7.490
285,757
-0.03(-0.40%)
Nov 14, 2017
7.440
7.580
7.390
7.520
282,351
-0.01(-0.13%)
Nov 13, 2017
7.490
7.629
7.440
7.530
206,472
+0.04(+0.53%)
Nov 10, 2017
7.300
7.590
7.290
7.490
473,809
+0.17(+2.32%)
Nov 09, 2017
7.210
7.390
7.210
7.320
143,971
+0.07(+0.97%)
Nov 08, 2017
7.170
7.260
7.040
7.250
276,417
+0.07(+0.97%)
Nov 07, 2017
7.180
7.320
7.120
7.180
243,069
+0.00(+0.00%)
Nov 06, 2017
7.080
7.300
7.080
7.180
270,371
+0.10(+1.41%)
Nov 03, 2017
7.080
7.162
6.990
7.080
236,118
+0.00(+0.00%)
Nov 02, 2017
7.090
7.150
7.010
7.080
251,925
-0.02(-0.28%)
Nov 01, 2017
7.230
7.230
7.030
7.100
309,379
-0.10(-1.39%)
Oct 31, 2017
7.220
7.440
7.180
7.200
241,533
-0.01(-0.14%)
Oct 30, 2017
7.330
7.360
7.115
7.210
544,318
-0.19(-2.57%)
Oct 27, 2017
7.630
7.660
7.250
7.400
341,322
-0.27(-3.52%)
Oct 26, 2017
7.700
7.780
7.595
7.670
261,007
-0.01(-0.13%)
Oct 25, 2017
7.750
7.840
7.630
7.680
290,690
-0.09(-1.16%)
Oct 24, 2017
7.970
8.080
7.700
7.770
297,761
-0.21(-2.63%)
Oct 23, 2017
7.680
8.110
7.680
7.980
290,690
+0.31(+4.04%)
Oct 20, 2017
7.660
7.825
7.630
7.670
295,395
-0.01(-0.13%)
Oct 19, 2017
7.710
7.820
7.510
7.680
141,609
-0.09(-1.16%)
Oct 18, 2017
7.720
7.930
7.720
7.770
170,306
+0.08(+1.04%)
Oct 17, 2017
7.670
7.790
7.510
7.690
177,359
+0.05(+0.65%)
Oct 16, 2017
7.820
8.215
7.625
7.640
207,182
-0.17(-2.18%)
Oct 13, 2017
7.940
7.975
7.780
7.810
279,136
-0.11(-1.39%)
Oct 12, 2017
7.950
7.980
7.710
7.920
239,022
-0.10(-1.25%)
Oct 11, 2017
8.200
8.270
7.965
8.020
278,369
-0.18(-2.20%)
Oct 10, 2017
8.060
8.280
8.060
8.200
225,625
+0.18(+2.24%)
Oct 09, 2017
8.440
8.490
8.000
8.020
332,791
-0.43(-5.09%)
Oct 06, 2017
8.600
8.610
8.410
8.450
165,580
-0.16(-1.86%)
Oct 05, 2017
8.330
8.830
8.290
8.610
422,373
+0.29(+3.49%)
Oct 04, 2017
8.440
8.550
8.235
8.320
187,538
-0.10(-1.19%)
Oct 03, 2017
8.780
8.880
8.400
8.420
325,469
-0.36(-4.10%)
Oct 02, 2017
8.780
8.870
8.640
8.780
264,546
-0.03(-0.34%)
Sep 29, 2017
8.690
8.900
8.595
8.810
263,866
+0.16(+1.85%)
Sep 28, 2017
8.680
8.795
8.570
8.650
366,866
+0.00(+0.00%)
Sep 27, 2017
8.460
8.730
8.460
8.650
259,366
+0.18(+2.13%)
Sep 26, 2017
8.360
8.500
8.340
8.470
186,529
+0.13(+1.56%)
Sep 25, 2017
8.170
8.580
8.170
8.340
221,253
+0.16(+1.96%)
Sep 22, 2017
8.260
8.320
8.120
8.180
193,083
-0.12(-1.45%)
Sep 21, 2017
8.490
8.550
8.260
8.300
197,301
-0.16(-1.89%)
Sep 20, 2017
8.410
8.490
8.270
8.460
312,233
+0.03(+0.36%)
Sep 19, 2017
8.500
8.560
8.390
8.430
239,780
-0.09(-1.06%)
Sep 18, 2017
8.610
8.660
8.470
8.520
189,731
-0.09(-1.05%)
Sep 15, 2017
8.480
8.680
8.420
8.610
858,227
+0.12(+1.41%)
Sep 14, 2017
8.520
8.580
8.415
8.490
230,040
-0.04(-0.47%)
Sep 13, 2017
8.630
8.400
8.530
193,565
+0.06(+0.71%)
Sep 12, 2017
8.430
8.630
8.430
8.470
320,715
+0.05(+0.59%)
Sep 11, 2017
8.650
8.390
8.420
310,108
-0.04(-0.47%)
Sep 08, 2017
8.780
8.790
8.400
8.460
291,087
-0.35(-3.97%)
Sep 07, 2017
8.800
8.950
8.700
8.810
311,606
+0.05(+0.57%)
Sep 06, 2017
8.500
8.840
8.265
8.760
1,431,160
-0.13(-1.46%)
Sep 05, 2017
9.160
9.280
8.870
8.890
436,711
-0.20(-2.20%)
Sep 01, 2017
9.010
9.460
9.000
9.090
389,724
+0.05(+0.55%)
Aug 31, 2017
9.280
9.280
8.910
9.040
832,763
-0.10(-1.09%)
Aug 30, 2017
10.76
11.40
8.840
9.140
2,564,634
-0.93(-9.24%)
Aug 29, 2017
9.940
10.08
9.780
10.07
432,537
-0.06(-0.59%)
Aug 28, 2017
10.05
10.22
10.02
10.13
309,419
+0.09(+0.90%)
Aug 25, 2017
9.720
10.07
9.710
10.04
193,132
+0.32(+3.29%)
Aug 24, 2017
9.500
10.08
9.500
9.720
245,216
+0.32(+3.40%)
Aug 23, 2017
9.350
9.570
9.270
9.400
173,488
+0.02(+0.21%)
Aug 22, 2017
9.140
9.440
9.140
9.380
206,047
+0.24(+2.63%)
Aug 21, 2017
9.210
9.330
9.090
9.140
824,117
-0.10(-1.08%)
Aug 18, 2017
9.220
9.271
9.100
9.240
264,203
-0.07(-0.75%)
Aug 17, 2017
9.510
9.590
9.220
9.310
264,036
-0.23(-2.41%)
Aug 16, 2017
9.870
9.960
9.510
9.540
296,647
-0.26(-2.65%)
Aug 15, 2017
10.08
10.08
9.590
9.800
365,663
-0.27(-2.68%)
Aug 14, 2017
10.08
10.12
9.790
10.07
375,315
+0.05(+0.50%)
Aug 11, 2017
10.01
10.12
9.680
10.02
247,395
+0.01(+0.10%)
Aug 10, 2017
10.00
10.18
9.900
10.01
543,161
-0.08(-0.79%)
Aug 09, 2017
10.07
10.22
9.870
10.09
398,740
-0.12(-1.18%)
Aug 08, 2017
10.03
10.39
9.980
10.21
156,492
+0.23(+2.30%)
Aug 07, 2017
10.05
10.23
9.860
9.980
230,663
-0.03(-0.30%)
Aug 04, 2017
9.920
10.23
9.780
10.01
203,845
+0.13(+1.32%)
Aug 03, 2017
9.970
10.23
9.780
9.880
204,747
-0.09(-0.90%)
Aug 02, 2017
10.34
10.37
9.950
9.970
133,899
-0.35(-3.39%)
Aug 01, 2017
10.08
10.42
10.03
10.32
231,012
+0.24(+2.38%)
Jul 31, 2017
10.12
10.16
9.930
10.08
154,589
-0.01(-0.10%)
Jul 28, 2017
9.950
10.18
9.820
10.09
220,480
+0.14(+1.41%)
Jul 27, 2017
9.660
9.990
9.580
9.950
122,508
+0.30(+3.11%)
Jul 26, 2017
9.700
9.750
9.560
9.650
146,805
-0.05(-0.52%)
Jul 25, 2017
9.490
9.970
9.490
9.700
237,799
+0.25(+2.65%)
Jul 24, 2017
9.510
9.540
9.300
9.450
233,148
-0.10(-1.05%)
Jul 21, 2017
9.680
9.680
9.410
9.550
346,903
-0.09(-0.93%)
Jul 20, 2017
9.580
9.740
9.530
9.640
142,450
+0.08(+0.84%)
Jul 19, 2017
9.340
9.620
9.205
9.560
167,685
+0.23(+2.47%)
Jul 18, 2017
9.440
9.440
9.180
9.330
185,135
-0.17(-1.79%)
Jul 17, 2017
9.520
9.751
9.450
9.500
216,565
+0.01(+0.11%)
Jul 14, 2017
9.650
9.740
9.475
9.490
185,169
-0.14(-1.45%)
Jul 13, 2017
9.350
9.730
9.290
9.630
512,668
+0.37(+4.00%)
Jul 12, 2017
9.210
9.400
9.030
9.260
437,534
+0.17(+1.87%)
Jul 11, 2017
9.350
9.350
8.880
9.090
451,050
-0.26(-2.78%)
Jul 10, 2017
9.680
9.680
9.240
9.350
288,316
-0.32(-3.31%)
Jul 07, 2017
9.690
9.740
9.470
9.670
342,277
+0.01(+0.10%)
Jul 06, 2017
9.990
10.24
9.560
9.660
597,103
-0.19(-1.93%)
Jul 05, 2017
9.950
9.950
9.680
9.850
543,544
-0.15(-1.50%)
Jul 03, 2017
9.780
10.10
9.760
10.00
331,016
+0.22(+2.25%)
Jun 30, 2017
9.430
9.910
9.430
9.780
522,862
+0.40(+4.26%)
Jun 29, 2017
9.060
9.472
9.010
9.380
355,409
+0.31(+3.42%)
Jun 28, 2017
9.030
9.290
9.000
9.070
349,761
+0.10(+1.11%)
Jun 27, 2017
8.950
9.130
8.940
8.970
378,126
+0.01(+0.11%)
Jun 26, 2017
8.790
9.060
8.643
8.960
172,557
+0.23(+2.63%)
Jun 23, 2017
8.785
8.730
758,291
+0.24(+2.83%)
Jun 22, 2017
8.330
8.570
8.330
8.490
399,983
+0.14(+1.68%)
Jun 21, 2017
8.520
8.540
8.270
8.350
203,159
-0.15(-1.76%)
Jun 20, 2017
8.770
8.770
8.350
8.500
772,659
-0.27(-3.08%)
Jun 19, 2017
8.650
8.900
8.495
8.770
444,469
+0.16(+1.86%)
Jun 16, 2017
8.630
8.640
8.410
8.610
772,860
-0.06(-0.69%)
Jun 15, 2017
8.810
8.920
8.540
8.670
178,494
-0.24(-2.69%)
Jun 14, 2017
8.950
8.960
8.765
8.910
232,218
-0.03(-0.34%)
Jun 13, 2017
8.920
8.970
8.750
8.940
375,233
+0.02(+0.22%)
Jun 12, 2017
9.020
9.420
8.870
8.920
422,346
-0.08(-0.89%)
Jun 09, 2017
8.430
9.000
8.370
9.000
627,234
+0.57(+6.76%)
Jun 08, 2017
8.400
8.660
8.340
8.430
244,673
+0.08(+0.96%)
Jun 07, 2017
8.390
8.440
8.260
8.350
320,652
+0.02(+0.24%)
Jun 06, 2017
8.600
8.680
8.280
8.330
483,986
-0.29(-3.36%)
Jun 05, 2017
8.850
8.950
8.595
8.620
474,009
-0.26(-2.93%)
Jun 02, 2017
8.730
8.920
8.500
8.880
785,864
+0.14(+1.60%)
Jun 01, 2017
9.230
9.400
8.485
8.740
1,021,323
-0.67(-7.12%)
May 31, 2017
8.500
9.740
8.500
9.410
1,883,984
+0.91(+10.71%)
May 30, 2017
8.250
8.520
8.227
8.500
968,643
+0.25(+3.03%)
May 26, 2017
8.230
8.360
7.780
8.250
259,625
+0.00(+0.00%)
May 25, 2017
8.100
8.330
8.050
8.250
360,499
+0.24(+3.00%)
May 24, 2017
7.870
8.175
7.860
8.010
286,203
+0.14(+1.78%)
May 23, 2017
7.910
8.000
7.700
7.870
242,758
-0.02(-0.25%)
May 22, 2017
7.740
7.978
7.700
7.890
283,922
+0.16(+2.07%)
May 19, 2017
7.940
7.970
7.720
7.730
218,026
-0.20(-2.52%)
May 18, 2017
7.970
8.150
7.880
7.930
200,738
-0.10(-1.25%)
May 17, 2017
8.140
8.260
7.950
8.030
193,162
-0.17(-2.07%)
May 16, 2017
8.250
8.340
8.140
8.200
214,337
-0.06(-0.73%)
May 15, 2017
8.370
8.470
8.200
8.260
177,940
-0.09(-1.08%)
May 12, 2017
8.550
8.600
8.340
8.350
207,962
-0.26(-3.02%)
May 11, 2017
9.040
9.050
8.550
8.610
225,466
-0.52(-5.70%)
May 10, 2017
9.150
9.190
9.010
9.130
123,939
-0.08(-0.87%)
May 09, 2017
9.250
9.390
9.170
9.210
219,992
-0.04(-0.43%)
May 08, 2017
9.050
9.480
9.050
9.250
245,787
+0.19(+2.10%)
May 05, 2017
8.950
9.080
8.910
9.060
163,961
+0.17(+1.91%)
May 04, 2017
9.070
9.250
8.845
8.890
145,364
-0.18(-1.98%)
May 03, 2017
9.180
9.230
9.020
9.070
139,197
-0.12(-1.31%)
May 02, 2017
9.090
9.300
9.020
9.190
194,596
+0.16(+1.77%)
May 01, 2017
9.150
9.160
8.950
9.030
153,239
-0.12(-1.31%)
Apr 28, 2017
9.260
9.300
9.060
9.150
161,569
-0.13(-1.40%)
Apr 27, 2017
9.320
9.330
9.090
9.280
267,303
-0.04(-0.43%)
Apr 26, 2017
9.050
9.490
8.860
9.320
549,488
+0.30(+3.33%)
Apr 25, 2017
9.120
9.190
8.870
9.020
255,423
-0.03(-0.33%)
Apr 24, 2017
9.220
9.390
9.030
9.050
166,281
+0.00(+0.00%)
Apr 21, 2017
9.230
9.240
8.910
9.050
192,175
-0.19(-2.06%)
Apr 20, 2017
9.100
9.430
9.100
9.240
252,307
+0.19(+2.10%)
Apr 19, 2017
8.940
9.150
8.930
9.050
228,916
+0.12(+1.34%)
Apr 18, 2017
8.760
8.980
8.760
8.930
190,968
+0.10(+1.13%)
Apr 17, 2017
8.730
8.880
8.680
8.830
247,495
+0.10(+1.15%)
Apr 13, 2017
9.040
9.070
8.710
8.730
189,165
-0.28(-3.11%)
Apr 12, 2017
8.950
9.100
8.920
9.010
154,964
+0.00(+0.00%)
Apr 11, 2017
8.860
9.110
8.750
9.010
198,993
+0.14(+1.58%)
Apr 10, 2017
8.750
8.995
8.750
8.870
274,537
+0.17(+1.95%)
Apr 07, 2017
8.650
8.850
8.570
8.700
256,984
+0.01(+0.12%)
Apr 06, 2017
8.450
8.720
8.430
8.690
282,076
+0.27(+3.21%)
Apr 05, 2017
8.530
8.645
8.400
8.420
390,731
-0.16(-1.86%)
Apr 04, 2017
8.710
8.780
8.460
8.580
393,023
-0.20(-2.28%)
Apr 03, 2017
9.250
9.360
8.750
8.780
341,425
-0.53(-5.69%)
Mar 31, 2017
9.200
9.340
9.120
9.310
280,640
+0.11(+1.20%)
Mar 30, 2017
9.240
9.260
9.100
9.200
216,881
-0.07(-0.76%)
Mar 29, 2017
9.040
9.360
9.000
9.270
393,740
+0.22(+2.43%)
Mar 28, 2017
8.770
9.090
8.710
9.050
292,599
+0.23(+2.61%)
Mar 27, 2017
8.550
8.885
8.530
8.820
300,983
+0.17(+1.97%)
Mar 24, 2017
8.500
8.710
8.470
8.650
277,261
+0.13(+1.53%)
Mar 23, 2017
8.620
8.760
8.460
8.520
512,768
-0.12(-1.39%)
Mar 22, 2017
8.920
8.920
8.530
8.640
577,776
-0.35(-3.89%)
Mar 21, 2017
9.350
9.350
8.970
8.990
249,248
-0.32(-3.44%)
Mar 20, 2017
9.410
9.730
9.220
9.310
288,344
-0.13(-1.38%)
Mar 17, 2017
9.300
9.475
9.150
9.440
458,997
+0.11(+1.18%)
Mar 16, 2017
9.250
9.420
9.160
9.330
200,878
+0.06(+0.65%)
Mar 15, 2017
9.150
9.330
9.070
9.270
291,366
+0.12(+1.31%)
Mar 14, 2017
9.150
9.280
9.080
9.150
212,263
+0.01(+0.11%)
Mar 13, 2017
9.300
9.430
9.000
9.140
374,859
-0.26(-2.77%)
Mar 10, 2017
8.990
9.630
8.890
9.400
611,160
+0.50(+5.62%)
Mar 09, 2017
9.220
9.270
8.740
8.900
572,327
-0.37(-3.99%)
Mar 08, 2017
8.500
9.580
8.400
9.270
1,990,270
-0.05(-0.54%)
Mar 07, 2017
9.500
9.600
9.290
9.320
524,850
-0.23(-2.41%)
Mar 06, 2017
9.740
9.850
9.460
9.550
407,565
-0.18(-1.85%)
Mar 03, 2017
10.06
10.15
9.680
9.730
341,173
-0.38(-3.76%)
Mar 02, 2017
10.18
10.71
10.07
10.11
481,475
-0.04(-0.39%)
Mar 01, 2017
10.60
10.96
10.11
10.15
410,949
-0.31(-2.96%)
Feb 28, 2017
10.80
10.83
10.44
10.46
190,436
-0.36(-3.33%)
Feb 27, 2017
10.65
10.91
10.46
10.82
198,391
+0.20(+1.88%)
Feb 24, 2017
10.40
10.71
10.35
10.62
166,458
+0.12(+1.14%)
Feb 23, 2017
10.79
10.86
10.47
10.50
144,627
-0.22(-2.05%)
Feb 22, 2017
10.71
10.82
10.60
10.72
182,983
+0.00(+0.00%)
Feb 21, 2017
10.78
10.92
10.65
10.72
202,191
+0.01(+0.09%)
Feb 17, 2017
10.71
10.71
10.71
0
+0.06(+0.56%)
Feb 16, 2017
10.74
10.90
10.60
10.65
245,889
-0.09(-0.84%)
Feb 15, 2017
10.53
10.82
10.53
10.74
270,468
+0.11(+1.03%)
Feb 14, 2017
10.42
10.74
10.35
10.63
375,735
+0.22(+2.11%)
Feb 13, 2017
10.79
10.86
9.990
10.41
652,040
-0.40(-3.70%)
Feb 10, 2017
10.48
10.81
10.48
10.81
347,221
+0.41(+3.94%)
Feb 09, 2017
10.40
10.64
10.39
10.40
398,846
+0.03(+0.29%)
Feb 08, 2017
10.27
10.38
10.18
10.37
489,263
+0.08(+0.78%)
Feb 07, 2017
10.72
10.82
10.22
10.29
481,571
-0.47(-4.37%)
Feb 06, 2017
10.77
11.07
10.70
10.76
318,673
-0.03(-0.28%)
Feb 03, 2017
11.01
11.03
10.67
10.79
517,323
-0.24(-2.18%)
Feb 02, 2017
11.32
11.41
11.03
11.03
312,180
-0.30(-2.65%)
Feb 01, 2017
11.52
11.56
11.02
11.33
388,109
-0.13(-1.13%)
Jan 31, 2017
11.35
11.60
11.01
11.46
517,338
+0.00(+0.00%)
Jan 30, 2017
11.52
11.52
11.34
11.46
183,815
-0.14(-1.21%)
Jan 27, 2017
11.75
11.75
11.46
11.60
211,907
-0.17(-1.44%)
Jan 26, 2017
12.00
12.09
11.72
11.77
240,449
-0.24(-2.00%)
Jan 25, 2017
12.02
12.15
11.84
12.01
468,407
-0.01(-0.08%)
Jan 24, 2017
11.78
12.16
11.78
12.02
208,643
+0.26(+2.21%)
Jan 23, 2017
11.84
11.88
11.66
11.76
107,318
-0.07(-0.59%)
Jan 20, 2017
11.68
11.89
11.67
11.83
134,083
+0.16(+1.37%)
Jan 19, 2017
11.81
11.87
11.56
11.67
243,138
-0.15(-1.27%)
Jan 18, 2017
12.05
12.05
11.63
11.82
263,545
-0.27(-2.23%)
Jan 17, 2017
11.97
12.41
11.88
12.09
273,353
+0.21(+1.77%)
Jan 13, 2017
11.88
11.88
11.88
0
+0.15(+1.28%)
Jan 12, 2017
11.80
11.95
11.51
11.73
265,421
-0.08(-0.68%)
Jan 11, 2017
11.95
12.00
11.71
11.81
336,603
-0.12(-1.01%)
Jan 10, 2017
11.59
12.01
11.59
11.93
1,027,477
+0.32(+2.76%)
Jan 09, 2017
11.75
11.85
11.59
11.61
409,096
-0.14(-1.19%)
Jan 06, 2017
12.04
12.04
11.73
11.75
458,815
-0.23(-1.92%)
Jan 05, 2017
12.34
12.35
11.85
11.98
366,458
-0.52(-4.16%)
Jan 04, 2017
12.14
12.63
12.13
12.50
426,074
+0.39(+3.22%)
Jan 03, 2017
11.85
12.16
11.79
12.11
362,672
+0.39(+3.33%)
Dec 30, 2016
11.72
11.72
11.72
0
+0.04(+0.34%)
Dec 29, 2016
11.44
11.75
11.29
11.68
228,810
-0.10(-0.85%)
Dec 28, 2016
11.77
11.84
11.53
11.78
274,373
+0.01(+0.08%)
Dec 27, 2016
11.80
12.07
11.72
11.77
195,136
-0.03(-0.25%)
Dec 23, 2016
11.80
11.80
11.80
0
+0.12(+1.03%)
Dec 22, 2016
12.22
12.29
11.66
11.68
397,492
-0.57(-4.65%)
Dec 21, 2016
12.56
12.56
12.23
12.25
252,469
-0.37(-2.93%)
Dec 20, 2016
12.44
12.63
12.33
12.62
252,199
+0.27(+2.19%)
Dec 19, 2016
12.63
12.69
12.22
12.35
382,492
-0.21(-1.71%)
Dec 16, 2016
12.59
12.84
12.45
12.56
586,845
-0.04(-0.36%)
Dec 15, 2016
12.73
12.82
12.49
12.61
277,458
-0.05(-0.39%)
Dec 14, 2016
12.50
12.71
12.36
12.66
244,624
+0.17(+1.36%)
Dec 13, 2016
12.36
12.73
12.36
12.49
623,876
+0.17(+1.38%)
Dec 12, 2016
12.87
12.91
12.25
12.32
395,391
-0.63(-4.86%)
Dec 09, 2016
12.83
13.13
12.77
12.95
352,032
+0.13(+1.01%)
Dec 08, 2016
12.91
12.94
12.39
12.82
795,744
+0.07(+0.55%)
Dec 07, 2016
12.42
14.08
12.11
12.75
3,185,667
-1.92(-13.09%)
Dec 06, 2016
14.86
14.89
14.06
14.67
521,311
-0.07(-0.47%)
Dec 05, 2016
14.18
14.86
14.18
14.74
358,554
+0.67(+4.76%)
Dec 02, 2016
14.08
14.34
13.99
14.07
199,358
-0.01(-0.07%)
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.