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
Lantheus Holdings
(NQ:
LNTH
)
78.22
-0.78 (-0.99%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 30, 2016
9.700
9.750
9.100
9.100
503,136
-0.40(-4.21%)
Nov 29, 2016
9.600
9.750
9.300
9.500
593,894
-0.10(-1.04%)
Nov 28, 2016
9.900
10.05
9.400
9.600
538,569
-0.15(-1.54%)
Nov 25, 2016
9.900
10.05
9.750
9.750
360,336
-0.10(-1.02%)
Nov 23, 2016
9.850
9.850
9.850
0
+0.50(+5.35%)
Nov 22, 2016
9.250
9.500
9.100
9.350
668,252
+0.20(+2.19%)
Nov 21, 2016
9.300
9.500
8.975
9.150
684,465
-0.10(-1.08%)
Nov 18, 2016
9.350
9.350
9.100
9.250
346,044
+0.00(+0.00%)
Nov 17, 2016
9.050
9.325
8.850
9.250
743,205
+0.20(+2.21%)
Nov 16, 2016
9.100
9.350
8.850
9.050
2,018,081
-1.20(-11.71%)
Nov 15, 2016
10.40
10.85
10.25
10.25
884,350
+0.05(+0.49%)
Nov 14, 2016
9.600
10.70
9.450
10.20
698,901
+0.35(+3.55%)
Nov 11, 2016
9.500
10.20
9.500
9.850
895,712
+0.40(+4.23%)
Nov 10, 2016
9.450
9.450
8.950
9.450
450,492
+0.15(+1.61%)
Nov 09, 2016
8.600
9.350
8.250
9.300
586,936
+0.25(+2.76%)
Nov 08, 2016
9.450
9.550
8.950
9.050
362,526
-0.15(-1.63%)
Nov 07, 2016
9.100
9.300
9.000
9.200
367,649
+0.40(+4.55%)
Nov 04, 2016
8.700
9.350
8.600
8.800
452,293
+0.20(+2.33%)
Nov 03, 2016
9.500
9.650
8.600
8.600
441,283
-0.90(-9.47%)
Nov 02, 2016
9.550
9.950
9.050
9.500
926,951
+0.45(+4.97%)
Nov 01, 2016
8.650
9.150
8.500
9.050
505,594
+0.40(+4.62%)
Oct 31, 2016
8.200
8.750
8.200
8.650
615,664
+0.50(+6.13%)
Oct 28, 2016
8.350
8.850
8.150
8.150
414,435
-0.25(-2.98%)
Oct 27, 2016
8.600
8.950
8.350
8.400
329,492
-0.30(-3.45%)
Oct 26, 2016
9.150
9.350
8.600
8.700
392,413
-0.45(-4.92%)
Oct 25, 2016
9.850
10.00
9.050
9.150
584,241
-0.55(-5.67%)
Oct 24, 2016
9.400
10.30
9.200
9.700
1,360,494
+0.65(+7.18%)
Oct 21, 2016
9.200
9.350
8.900
9.050
402,313
-0.20(-2.16%)
Oct 20, 2016
8.500
9.350
8.500
9.250
514,356
+0.75(+8.82%)
Oct 19, 2016
8.850
8.900
8.300
8.500
258,382
-0.15(-1.73%)
Oct 18, 2016
8.550
8.800
8.500
8.650
396,390
+0.20(+2.37%)
Oct 17, 2016
7.700
8.450
7.700
8.450
423,421
+0.75(+9.74%)
Oct 14, 2016
8.010
8.250
7.650
7.700
367,435
-0.28(-3.51%)
Oct 13, 2016
7.650
8.050
7.610
7.980
261,142
+0.21(+2.70%)
Oct 12, 2016
8.010
8.030
7.620
7.770
274,876
-0.25(-3.12%)
Oct 11, 2016
7.900
8.430
7.811
8.020
386,852
-0.03(-0.37%)
Oct 10, 2016
8.210
8.420
7.950
8.050
269,310
-0.23(-2.78%)
Oct 07, 2016
8.310
8.380
8.060
8.280
297,275
+0.08(+0.98%)
Oct 06, 2016
8.230
8.500
8.090
8.200
351,354
-0.03(-0.36%)
Oct 05, 2016
8.550
8.580
8.190
8.230
278,890
-0.16(-1.91%)
Oct 04, 2016
8.290
8.580
8.190
8.390
300,621
+0.16(+1.94%)
Oct 03, 2016
8.190
8.310
7.910
8.230
261,581
-0.05(-0.60%)
Sep 30, 2016
7.950
8.330
7.870
8.280
346,638
+0.39(+4.94%)
Sep 29, 2016
8.220
8.300
7.830
7.890
288,530
-0.38(-4.59%)
Sep 28, 2016
8.160
8.310
8.100
8.270
232,852
+0.05(+0.61%)
Sep 27, 2016
8.070
8.590
8.050
8.220
216,719
+0.01(+0.12%)
Sep 26, 2016
8.170
8.390
8.000
8.210
518,463
-0.28(-3.30%)
Sep 23, 2016
8.920
9.040
8.490
8.490
567,342
-0.58(-6.39%)
Sep 22, 2016
8.780
9.130
8.660
9.070
523,794
+0.42(+4.86%)
Sep 21, 2016
8.520
8.660
8.350
8.650
403,506
+0.15(+1.76%)
Sep 20, 2016
8.500
8.620
8.300
8.500
362,936
+0.05(+0.59%)
Sep 19, 2016
8.300
8.755
8.300
8.450
619,596
+0.10(+1.20%)
Sep 16, 2016
8.380
8.380
7.990
8.350
332,112
+0.06(+0.72%)
Sep 15, 2016
7.910
8.380
7.910
8.290
565,709
+0.30(+3.75%)
Sep 14, 2016
7.870
8.110
7.740
7.990
545,291
+0.12(+1.52%)
Sep 13, 2016
7.690
8.110
7.520
7.870
616,074
-0.07(-0.88%)
Sep 12, 2016
7.240
8.010
7.210
7.940
1,301,709
+0.50(+6.72%)
Sep 09, 2016
7.560
7.950
7.180
7.440
3,194,009
-2.02(-21.35%)
Sep 08, 2016
9.530
9.750
9.331
9.460
320,534
-0.09(-0.94%)
Sep 07, 2016
9.360
9.600
9.120
9.550
655,615
+0.19(+2.03%)
Sep 06, 2016
9.380
9.400
8.600
9.360
681,563
-0.04(-0.43%)
Sep 02, 2016
9.630
9.400
9.400
9.400
278,600
-0.10(-1.05%)
Sep 01, 2016
9.730
9.740
9.360
9.500
484,476
-0.02(-0.21%)
Aug 31, 2016
9.650
9.750
9.190
9.520
486,431
-0.07(-0.73%)
Aug 30, 2016
9.800
10.10
9.080
9.590
1,146,259
-0.11(-1.13%)
Aug 29, 2016
8.460
9.810
8.430
9.700
1,561,320
+1.45(+17.58%)
Aug 26, 2016
7.510
8.430
7.500
8.250
827,622
+0.63(+8.27%)
Aug 25, 2016
7.070
7.760
7.020
7.620
320,118
+0.46(+6.42%)
Aug 24, 2016
7.180
7.610
6.901
7.160
405,962
-0.22(-2.98%)
Aug 23, 2016
8.200
8.720
6.625
7.380
899,751
-0.81(-9.89%)
Aug 22, 2016
8.010
8.590
8.000
8.190
650,394
+0.30(+3.80%)
Aug 19, 2016
7.540
8.100
7.500
7.890
397,738
+0.39(+5.20%)
Aug 18, 2016
7.020
7.750
7.020
7.500
395,445
+0.40(+5.63%)
Aug 17, 2016
7.050
7.240
6.770
7.100
243,074
-0.02(-0.28%)
Aug 16, 2016
7.450
7.520
6.800
7.120
313,397
-0.46(-6.07%)
Aug 15, 2016
6.790
8.410
6.746
7.580
922,485
+1.13(+17.52%)
Aug 12, 2016
5.750
6.599
5.680
6.450
307,980
+0.77(+13.56%)
Aug 11, 2016
5.780
6.110
5.620
5.680
141,326
-0.12(-2.07%)
Aug 10, 2016
6.100
6.280
5.650
5.800
273,701
-0.23(-3.81%)
Aug 09, 2016
5.790
6.300
5.750
6.030
512,896
+0.28(+4.87%)
Aug 08, 2016
5.820
5.880
5.210
5.750
600,116
-0.25(-4.17%)
Aug 05, 2016
4.200
6.300
4.200
6.000
1,836,861
+2.11(+54.24%)
Aug 04, 2016
3.700
3.980
3.700
3.890
96,000
+0.21(+5.71%)
Aug 03, 2016
3.570
3.770
3.457
3.680
153,828
+0.07(+1.94%)
Aug 02, 2016
3.810
3.810
3.570
3.610
48,901
-0.26(-6.72%)
Aug 01, 2016
4.120
4.180
3.870
3.870
95,858
-0.38(-8.94%)
Jul 29, 2016
4.220
4.320
3.990
4.250
52,077
+0.00(+0.00%)
Jul 28, 2016
4.250
4.480
4.080
4.250
119,902
+0.00(+0.00%)
Jul 27, 2016
4.060
4.300
3.950
4.250
176,187
+0.20(+4.94%)
Jul 26, 2016
4.070
4.230
3.940
4.050
149,422
-0.11(-2.64%)
Jul 25, 2016
4.260
4.340
4.070
4.160
90,389
-0.14(-3.26%)
Jul 22, 2016
4.250
4.350
4.000
4.300
155,960
+0.08(+1.90%)
Jul 21, 2016
4.420
4.490
4.160
4.220
135,133
-0.25(-5.59%)
Jul 20, 2016
4.650
4.650
4.320
4.470
142,732
-0.17(-3.66%)
Jul 19, 2016
4.810
4.860
4.630
4.640
98,106
-0.16(-3.33%)
Jul 18, 2016
4.830
5.000
4.680
4.800
131,507
+0.03(+0.63%)
Jul 15, 2016
4.770
4.859
4.662
4.770
116,129
-0.03(-0.63%)
Jul 14, 2016
4.800
4.890
4.580
4.800
134,668
+0.04(+0.84%)
Jul 13, 2016
4.660
4.990
4.630
4.760
108,196
+0.05(+1.06%)
Jul 12, 2016
4.980
5.040
4.460
4.710
279,145
-0.13(-2.69%)
Jul 11, 2016
4.770
5.170
4.750
4.840
631,866
+0.19(+4.09%)
Jul 08, 2016
4.410
4.850
4.380
4.650
306,094
+0.27(+6.16%)
Jul 07, 2016
4.730
4.810
4.280
4.380
177,468
+0.28(+6.83%)
Jul 05, 2016
4.260
4.270
3.900
4.100
235,589
-0.04(-0.97%)
Jul 01, 2016
3.640
4.140
4.140
4.140
224,400
+0.47(+12.81%)
Jun 30, 2016
4.240
4.370
3.600
3.670
318,693
-0.53(-12.62%)
Jun 29, 2016
3.620
4.360
3.610
4.200
755,322
+0.55(+15.07%)
Jun 28, 2016
3.220
3.780
3.160
3.650
304,914
+0.50(+15.87%)
Jun 27, 2016
2.830
3.290
2.600
3.150
207,839
+0.39(+14.13%)
Jun 24, 2016
2.650
2.790
2.510
2.760
1,311,452
+0.06(+2.22%)
Jun 23, 2016
2.820
2.825
2.680
2.700
334,295
-0.08(-2.88%)
Jun 22, 2016
2.760
2.810
2.720
2.780
196,011
+0.02(+0.72%)
Jun 21, 2016
2.730
2.805
2.660
2.760
125,181
+0.03(+1.10%)
Jun 20, 2016
2.680
2.780
2.680
2.730
86,260
+0.05(+1.87%)
Jun 17, 2016
2.740
2.790
2.680
2.680
168,348
-0.05(-1.83%)
Jun 16, 2016
2.730
2.810
2.650
2.730
153,049
-0.04(-1.44%)
Jun 15, 2016
2.690
2.860
2.660
2.770
138,707
-0.03(-1.07%)
Jun 14, 2016
2.740
2.914
2.740
2.800
172,936
+0.03(+1.08%)
Jun 13, 2016
2.650
2.810
2.620
2.770
114,344
+0.08(+2.97%)
Jun 10, 2016
2.700
2.730
2.590
2.690
93,298
-0.06(-2.18%)
Jun 09, 2016
3.270
3.410
2.660
2.750
169,941
-0.24(-8.03%)
Jun 08, 2016
2.440
3.040
2.390
2.990
216,065
+0.58(+24.07%)
Jun 07, 2016
2.400
2.480
2.320
2.410
101,167
+0.12(+5.24%)
Jun 06, 2016
2.160
2.320
2.150
2.290
104,204
+0.08(+3.62%)
Jun 03, 2016
2.240
2.250
2.112
2.210
65,923
-0.03(-1.34%)
Jun 02, 2016
2.140
2.250
2.120
2.240
950,981
+0.11(+5.16%)
Jun 01, 2016
1.950
2.150
1.920
2.130
122,464
+0.18(+9.23%)
May 31, 2016
2.040
2.090
1.950
1.950
256,776
-0.11(-5.34%)
May 27, 2016
2.110
2.060
2.060
2.060
87,300
-0.04(-1.90%)
May 26, 2016
2.270
2.320
2.050
2.100
80,871
-0.15(-6.67%)
May 25, 2016
2.270
2.300
2.220
2.250
57,884
-0.02(-0.88%)
May 24, 2016
2.170
2.280
2.140
2.270
96,120
+0.09(+4.13%)
May 23, 2016
2.180
2.220
2.180
2.180
34,449
-0.02(-0.91%)
May 20, 2016
2.200
2.205
2.140
2.200
44,651
+0.01(+0.46%)
May 19, 2016
2.200
2.250
2.160
2.190
37,447
-0.01(-0.45%)
May 18, 2016
2.210
2.280
2.150
2.200
60,633
-0.01(-0.45%)
May 17, 2016
2.280
2.310
2.200
2.210
83,775
-0.09(-3.91%)
May 16, 2016
2.250
2.310
2.220
2.300
67,316
+0.07(+3.14%)
May 13, 2016
2.240
2.260
2.210
2.230
63,303
+0.00(+0.00%)
May 12, 2016
2.200
2.280
2.180
2.230
135,741
+0.04(+1.83%)
May 11, 2016
2.210
2.250
2.190
2.190
155,312
-0.01(-0.45%)
May 10, 2016
2.160
2.260
2.160
2.200
249,542
+0.08(+3.77%)
May 09, 2016
2.110
2.160
2.090
2.120
210,429
+0.02(+0.95%)
May 06, 2016
2.120
2.280
2.070
2.100
89,788
-0.01(-0.47%)
May 05, 2016
2.091
2.120
2.000
2.110
51,485
+0.14(+7.11%)
May 04, 2016
2.400
2.420
1.940
1.970
182,516
+0.03(+1.55%)
May 03, 2016
2.100
2.150
1.920
1.940
98,212
-0.16(-7.62%)
May 02, 2016
2.100
2.120
2.060
2.100
89,315
+0.04(+1.94%)
Apr 29, 2016
2.090
2.110
2.040
2.060
50,771
+0.01(+0.49%)
Apr 28, 2016
2.050
2.160
2.040
2.050
60,100
+0.01(+0.49%)
Apr 27, 2016
1.980
2.050
1.950
2.040
70,795
+0.08(+4.08%)
Apr 26, 2016
2.010
2.010
1.920
1.960
24,122
+0.06(+3.16%)
Apr 25, 2016
1.950
1.990
1.890
1.900
66,345
-0.03(-1.55%)
Apr 22, 2016
1.870
1.940
1.860
1.930
37,472
+0.08(+4.32%)
Apr 21, 2016
1.820
1.885
1.820
1.850
56,476
+0.00(+0.00%)
Apr 20, 2016
1.890
1.970
1.850
1.850
76,970
-0.04(-2.12%)
Apr 19, 2016
1.880
1.980
1.860
1.890
55,518
-0.01(-0.53%)
Apr 18, 2016
1.920
1.920
1.870
1.900
98,554
+0.02(+1.06%)
Apr 15, 2016
1.880
1.900
1.880
1.880
17,051
+0.00(+0.00%)
Apr 14, 2016
1.900
1.900
1.880
1.880
16,163
-0.02(-1.05%)
Apr 13, 2016
1.880
1.900
1.880
1.900
30,474
+0.02(+1.06%)
Apr 12, 2016
1.830
1.880
1.830
1.880
20,726
+0.03(+1.62%)
Apr 11, 2016
1.900
1.900
1.849
1.850
50,579
-0.03(-1.60%)
Apr 08, 2016
1.900
1.900
1.870
1.880
8,895
+0.00(+0.00%)
Apr 07, 2016
1.900
1.975
1.880
1.880
38,422
-0.02(-1.05%)
Apr 06, 2016
1.880
1.900
1.870
1.900
19,672
+0.02(+1.06%)
Apr 05, 2016
1.890
1.930
1.880
1.880
35,143
-0.01(-0.53%)
Apr 04, 2016
1.880
1.900
1.880
1.890
24,166
+0.00(+0.00%)
Apr 01, 2016
1.890
1.920
1.890
1.890
21,666
+0.00(+0.00%)
Mar 31, 2016
1.910
1.950
1.875
1.890
33,149
+0.00(+0.00%)
Mar 30, 2016
1.920
2.000
1.870
1.890
30,017
+0.00(+0.00%)
Mar 29, 2016
1.940
2.000
1.880
1.890
52,846
-0.03(-1.56%)
Mar 28, 2016
1.940
1.960
1.920
1.920
31,172
-0.02(-1.03%)
Mar 24, 2016
1.940
1.940
1.940
1.940
18,900
+0.00(+0.00%)
Mar 23, 2016
1.990
1.990
1.940
1.940
17,892
-0.05(-2.51%)
Mar 22, 2016
1.990
2.019
1.960
1.990
21,643
+0.01(+0.51%)
Mar 21, 2016
1.990
2.020
1.970
1.980
24,738
+0.02(+1.02%)
Mar 18, 2016
2.020
2.050
1.950
1.960
51,840
-0.04(-2.00%)
Mar 17, 2016
2.010
2.010
1.960
2.000
29,776
+0.00(+0.00%)
Mar 16, 2016
1.990
2.020
1.960
2.000
36,951
+0.01(+0.50%)
Mar 15, 2016
1.970
2.030
1.970
1.990
78,176
+0.03(+1.53%)
Mar 14, 2016
2.130
2.150
1.940
1.960
69,675
-0.17(-7.98%)
Mar 11, 2016
2.180
2.180
2.080
2.130
42,809
-0.02(-0.93%)
Mar 10, 2016
2.170
2.170
2.060
2.150
6,947
+0.00(+0.00%)
Mar 09, 2016
2.170
2.260
2.040
2.150
65,480
+0.00(+0.00%)
Mar 08, 2016
2.230
2.240
2.150
2.150
43,329
-0.11(-4.87%)
Mar 07, 2016
2.050
2.280
2.000
2.260
62,791
+0.22(+10.78%)
Mar 04, 2016
2.050
2.060
2.030
2.040
51,851
-0.01(-0.49%)
Mar 03, 2016
2.060
2.100
2.030
2.050
96,829
-0.02(-0.97%)
Mar 02, 2016
2.030
2.120
2.030
2.070
63,885
+0.01(+0.49%)
Mar 01, 2016
2.110
2.140
2.040
2.060
53,533
-0.06(-2.83%)
Feb 29, 2016
2.230
2.310
2.100
2.120
37,519
-0.17(-7.42%)
Feb 26, 2016
2.250
2.390
2.197
2.290
43,236
+0.08(+3.62%)
Feb 25, 2016
2.140
2.260
2.030
2.210
39,089
+0.07(+3.27%)
Feb 24, 2016
2.300
2.330
2.020
2.140
46,575
-0.19(-8.15%)
Feb 23, 2016
2.960
2.960
2.270
2.330
65,102
+0.29(+14.22%)
Feb 22, 2016
2.040
2.060
2.000
2.040
37,329
+0.05(+2.51%)
Feb 19, 2016
2.050
2.050
1.950
1.990
27,835
-0.04(-1.97%)
Feb 18, 2016
1.950
2.199
1.930
2.030
44,247
+0.07(+3.57%)
Feb 17, 2016
1.930
2.032
1.890
1.960
76,550
+0.04(+2.08%)
Feb 16, 2016
1.940
1.940
1.850
1.920
10,249
-0.01(-0.52%)
Feb 12, 2016
1.900
1.930
1.930
1.930
17,900
+0.06(+3.21%)
Feb 11, 2016
1.800
1.950
1.800
1.870
20,629
+0.03(+1.63%)
Feb 10, 2016
1.890
1.931
1.760
1.840
66,648
-0.05(-2.65%)
Feb 09, 2016
1.800
1.950
1.780
1.890
69,685
+0.06(+3.28%)
Feb 08, 2016
1.930
1.980
1.799
1.830
62,780
-0.06(-3.17%)
Feb 05, 2016
2.080
2.080
1.890
1.890
100,578
-0.18(-8.70%)
Feb 04, 2016
2.240
2.300
2.050
2.070
65,223
-0.14(-6.33%)
Feb 03, 2016
2.230
2.290
2.020
2.210
81,066
+0.00(+0.00%)
Feb 02, 2016
2.110
2.360
2.110
2.210
65,689
+0.05(+2.31%)
Feb 01, 2016
2.160
2.220
2.110
2.160
59,485
-0.01(-0.46%)
Jan 29, 2016
2.070
2.480
2.070
2.170
62,996
+0.09(+4.33%)
Jan 28, 2016
2.240
3.150
2.020
2.080
45,621
-0.11(-5.02%)
Jan 27, 2016
2.360
2.360
2.130
2.190
29,471
-0.19(-7.98%)
Jan 26, 2016
2.590
2.590
2.310
2.380
41,511
-0.17(-6.67%)
Jan 25, 2016
2.610
2.690
2.400
2.550
15,112
-0.05(-1.92%)
Jan 22, 2016
2.480
2.630
2.390
2.600
31,957
+0.16(+6.56%)
Jan 21, 2016
2.330
2.460
2.310
2.440
19,966
+0.01(+0.41%)
Jan 20, 2016
2.340
2.500
2.130
2.430
66,957
+0.06(+2.53%)
Jan 19, 2016
2.440
2.450
2.280
2.370
33,145
+0.01(+0.42%)
Jan 15, 2016
2.410
2.360
2.360
2.360
40,100
-0.13(-5.22%)
Jan 14, 2016
2.550
2.590
2.350
2.490
31,943
-0.06(-2.35%)
Jan 13, 2016
2.720
2.760
2.465
2.550
38,925
-0.17(-6.25%)
Jan 12, 2016
2.870
2.870
2.445
2.720
73,332
-0.14(-4.90%)
Jan 11, 2016
2.940
3.250
2.630
2.860
105,270
-0.07(-2.39%)
Jan 08, 2016
3.080
3.150
3.010
2.930
72,662
-0.14(-4.56%)
Jan 07, 2016
3.080
3.260
3.010
3.070
64,276
-0.07(-2.23%)
Jan 06, 2016
3.150
3.240
3.020
3.140
51,863
-0.07(-2.18%)
Jan 05, 2016
3.230
3.330
3.130
3.210
52,682
-0.07(-2.13%)
Jan 04, 2016
3.300
3.380
3.225
3.280
150,773
-0.10(-2.96%)
Dec 31, 2015
3.450
3.380
3.380
3.380
54,000
-0.05(-1.46%)
Dec 30, 2015
3.450
3.480
3.410
3.430
19,742
-0.09(-2.56%)
Dec 29, 2015
3.570
3.625
3.410
3.520
38,871
+0.02(+0.57%)
Dec 28, 2015
3.550
3.700
3.440
3.500
52,714
-0.14(-3.85%)
Dec 24, 2015
3.550
3.640
3.640
3.640
15,000
+0.06(+1.68%)
Dec 23, 2015
3.470
3.720
3.340
3.580
55,811
+0.12(+3.47%)
Dec 22, 2015
3.450
3.470
3.320
3.460
88,225
+0.02(+0.58%)
Dec 21, 2015
3.500
3.500
3.320
3.440
68,750
-0.09(-2.55%)
Dec 18, 2015
3.520
3.670
3.400
3.530
225,414
-0.02(-0.56%)
Dec 17, 2015
3.630
3.735
3.400
3.550
56,275
-0.05(-1.39%)
Dec 16, 2015
3.600
3.690
3.410
3.600
35,703
+0.05(+1.41%)
Dec 15, 2015
3.410
3.610
3.300
3.550
140,284
+0.19(+5.65%)
Dec 14, 2015
3.240
3.460
3.240
3.360
300,442
+0.12(+3.70%)
Dec 11, 2015
3.550
3.560
3.200
3.240
136,691
-0.82(-20.20%)
Dec 10, 2015
3.650
4.110
3.650
4.060
25,228
+0.43(+11.85%)
Dec 09, 2015
3.560
3.660
3.560
3.630
24,672
+0.04(+1.11%)
Dec 08, 2015
3.530
3.720
3.530
3.590
13,300
-0.09(-2.45%)
Dec 07, 2015
3.740
4.000
3.550
3.680
54,134
-0.19(-4.91%)
Dec 04, 2015
3.810
4.000
3.810
3.870
33,999
+0.05(+1.31%)
Dec 03, 2015
3.820
3.860
3.620
3.820
33,828
-0.02(-0.52%)
Dec 02, 2015
3.930
3.930
3.730
3.840
46,548
+0.01(+0.26%)
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.