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
Vale ADR Representing One Ord Shs
(NY:
VALE
)
11.16
-0.10 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2014
4.741
4.707
4.707
4.707
25,701,414
-0.06(-1.21%)
Dec 30, 2014
4.804
4.862
4.718
4.764
38,806,256
+0.05(+0.98%)
Dec 29, 2014
4.707
4.764
4.666
4.718
26,353,140
+0.02(+0.49%)
Dec 26, 2014
4.718
4.810
4.666
4.695
22,779,776
+0.04(+0.87%)
Dec 24, 2014
4.643
4.655
4.655
4.655
16,503,381
-0.03(-0.61%)
Dec 23, 2014
4.603
4.747
4.586
4.684
34,731,100
+0.03(+0.62%)
Dec 22, 2014
4.684
4.707
4.586
4.655
47,259,632
-0.03(-0.61%)
Dec 19, 2014
4.361
4.730
4.361
4.684
89,920,272
+0.30(+6.96%)
Dec 18, 2014
4.246
4.384
4.206
4.379
64,667,128
+0.21(+4.97%)
Dec 17, 2014
4.154
4.258
4.102
4.171
89,900,944
+0.12(+2.98%)
Dec 16, 2014
4.022
4.131
3.924
4.051
79,166,424
+0.10(+2.62%)
Dec 15, 2014
4.079
4.102
3.947
3.947
60,191,464
-0.19(-4.59%)
Dec 12, 2014
4.212
4.223
4.097
4.137
65,410,576
-0.04(-0.96%)
Dec 11, 2014
4.235
4.304
4.166
4.177
68,425,704
-0.16(-3.71%)
Dec 10, 2014
4.545
4.545
4.327
4.338
65,995,744
-0.23(-5.04%)
Dec 09, 2014
4.551
4.684
4.482
4.568
61,475,204
-0.05(-1.00%)
Dec 08, 2014
4.799
4.804
4.603
4.614
57,277,840
-0.21(-4.30%)
Dec 05, 2014
4.799
4.908
4.730
4.822
37,294,804
+0.02(+0.36%)
Dec 04, 2014
4.816
4.891
4.770
4.804
49,435,764
-0.10(-2.11%)
Dec 03, 2014
4.902
5.011
4.879
4.908
57,314,076
+0.12(+2.40%)
Dec 02, 2014
5.127
5.144
4.787
4.793
65,701,936
-0.23(-4.58%)
Dec 01, 2014
5.155
5.167
4.960
5.023
50,407,952
-0.16(-3.11%)
Nov 28, 2014
5.299
5.299
5.155
5.184
29,040,256
-0.15(-2.80%)
Nov 26, 2014
5.460
5.334
5.334
5.334
42,354,784
-0.07(-1.38%)
Nov 25, 2014
5.414
5.449
5.368
5.409
42,309,280
+0.02(+0.43%)
Nov 24, 2014
5.409
5.495
5.328
5.385
47,912,680
-0.03(-0.53%)
Nov 21, 2014
5.362
5.495
5.288
5.414
98,018,584
+0.41(+8.29%)
Nov 20, 2014
4.845
5.035
4.833
5.000
50,281,492
+0.07(+1.40%)
Nov 19, 2014
4.931
5.017
4.839
4.931
77,539,208
+0.02(+0.47%)
Nov 18, 2014
5.000
5.000
4.891
4.908
62,352,416
-0.18(-3.62%)
Nov 17, 2014
5.121
5.138
5.046
5.092
28,395,810
-0.01(-0.23%)
Nov 14, 2014
4.948
5.144
4.948
5.104
41,672,492
+0.09(+1.72%)
Nov 13, 2014
5.086
5.109
4.988
5.017
40,197,988
-0.06(-1.13%)
Nov 12, 2014
5.178
5.230
5.034
5.075
36,371,960
-0.06(-1.12%)
Nov 11, 2014
5.052
5.178
5.040
5.132
62,820,444
-0.07(-1.33%)
Nov 10, 2014
5.478
5.478
5.184
5.201
47,505,656
-0.22(-4.14%)
Nov 07, 2014
5.380
5.469
5.362
5.426
34,874,184
+0.17(+3.17%)
Nov 06, 2014
5.420
5.420
5.253
5.259
45,727,124
-0.24(-4.39%)
Nov 05, 2014
5.466
5.564
5.368
5.501
51,496,812
+0.01(+0.21%)
Nov 04, 2014
5.581
5.587
5.443
5.489
41,362,888
-0.16(-2.85%)
Nov 03, 2014
5.731
5.742
5.598
5.650
43,832,964
-0.16(-2.68%)
Oct 31, 2014
5.633
5.817
5.593
5.806
35,584,640
+0.10(+1.71%)
Oct 30, 2014
5.742
5.777
5.650
5.708
56,704,016
-0.16(-2.75%)
Oct 29, 2014
6.018
6.064
5.782
5.869
54,373,876
-0.25(-4.14%)
Oct 28, 2014
6.076
6.139
6.016
6.122
39,961,396
+0.03(+0.57%)
Oct 27, 2014
6.024
6.421
5.984
6.087
72,892,912
-0.33(-5.20%)
Oct 24, 2014
6.260
6.588
6.257
6.421
61,952,228
+0.19(+3.05%)
Oct 23, 2014
6.174
6.329
6.162
6.231
36,209,436
+0.01(+0.09%)
Oct 22, 2014
6.139
6.801
6.133
6.226
32,437,240
+0.04(+0.65%)
Oct 21, 2014
6.018
6.283
6.018
6.185
49,666,204
+0.01(+0.19%)
Oct 20, 2014
6.191
6.214
6.093
6.174
37,804,084
-0.12(-1.92%)
Oct 17, 2014
6.197
6.312
6.128
6.295
56,433,540
+0.12(+1.89%)
Oct 16, 2014
6.133
6.283
6.117
6.178
51,256,616
-0.23(-3.63%)
Oct 15, 2014
6.355
6.433
6.217
6.411
48,940,884
-0.13(-2.03%)
Oct 14, 2014
6.450
6.627
6.372
6.544
47,201,324
+0.18(+2.88%)
Oct 13, 2014
6.316
6.538
6.305
6.361
59,170,432
+0.32(+5.23%)
Oct 10, 2014
6.089
6.200
6.023
6.045
34,774,284
-0.19(-3.11%)
Oct 09, 2014
6.383
6.400
6.178
6.239
30,283,048
-0.12(-1.92%)
Oct 08, 2014
6.405
6.416
6.197
6.361
45,673,740
+0.04(+0.70%)
Oct 07, 2014
6.289
6.422
6.261
6.316
65,396,748
+0.04(+0.71%)
Oct 06, 2014
6.366
6.438
6.239
6.272
68,906,016
+0.16(+2.63%)
Oct 03, 2014
6.072
6.117
5.950
6.111
60,372,004
-0.04(-0.63%)
Oct 02, 2014
6.078
6.222
5.934
6.150
53,041,704
+0.13(+2.12%)
Oct 01, 2014
6.100
6.217
5.956
6.023
64,361,948
-0.08(-1.36%)
Sep 30, 2014
6.084
6.111
5.886
6.106
59,755,900
+0.08(+1.29%)
Sep 29, 2014
5.967
6.117
5.962
6.028
46,176,432
-0.18(-2.86%)
Sep 26, 2014
6.239
6.272
6.167
6.206
40,558,292
-0.07(-1.15%)
Sep 25, 2014
6.294
6.311
6.194
6.278
58,706,572
-0.15(-2.33%)
Sep 24, 2014
6.405
6.472
6.361
6.427
69,919,368
+0.09(+1.49%)
Sep 23, 2014
6.366
6.433
6.289
6.333
42,979,104
-0.01(-0.17%)
Sep 22, 2014
6.411
6.444
6.250
6.344
87,739,616
-0.31(-4.67%)
Sep 19, 2014
6.788
6.838
6.627
6.655
60,807,456
-0.18(-2.60%)
Sep 18, 2014
6.860
6.904
6.810
6.832
26,776,850
-0.04(-0.56%)
Sep 17, 2014
6.982
6.982
6.849
6.871
41,079,288
-0.09(-1.35%)
Sep 16, 2014
6.888
7.060
6.838
6.965
37,245,144
+0.07(+0.96%)
Sep 15, 2014
6.854
6.921
6.838
6.899
25,952,912
+0.08(+1.14%)
Sep 12, 2014
6.760
6.838
6.710
6.821
50,309,304
-0.06(-0.89%)
Sep 11, 2014
6.871
6.921
6.849
6.882
35,598,444
+0.02(+0.24%)
Sep 10, 2014
6.926
6.938
6.778
6.865
47,121,968
-0.08(-1.12%)
Sep 09, 2014
6.893
7.054
6.877
6.943
41,074,012
+0.03(+0.48%)
Sep 08, 2014
6.943
6.954
6.860
6.910
61,221,148
-0.12(-1.74%)
Sep 05, 2014
7.076
7.093
6.877
7.032
75,372,024
-0.08(-1.09%)
Sep 04, 2014
7.143
7.191
6.784
7.109
43,857,428
-0.08(-1.16%)
Sep 03, 2014
7.170
7.315
7.165
7.193
45,342,952
+0.08(+1.09%)
Sep 02, 2014
7.209
7.215
7.098
7.115
47,865,964
-0.13(-1.76%)
Aug 29, 2014
7.265
7.243
7.243
7.243
43,552,504
-0.03(-0.38%)
Aug 28, 2014
7.353
7.370
7.159
7.270
86,551,848
-0.32(-4.17%)
Aug 27, 2014
7.631
7.658
7.559
7.586
24,271,068
-0.04(-0.58%)
Aug 26, 2014
7.536
7.658
7.520
7.631
30,004,308
+0.07(+0.95%)
Aug 25, 2014
7.642
7.647
7.553
7.559
22,945,650
-0.06(-0.80%)
Aug 22, 2014
7.625
7.657
7.575
7.620
22,456,422
-0.11(-1.36%)
Aug 21, 2014
7.819
7.830
7.708
7.725
24,708,484
-0.08(-1.07%)
Aug 20, 2014
7.686
7.814
7.686
7.808
24,421,118
+0.11(+1.44%)
Aug 19, 2014
7.592
7.747
7.586
7.697
30,037,444
+0.04(+0.51%)
Aug 18, 2014
7.658
7.681
7.536
7.658
25,977,720
+0.06(+0.73%)
Aug 15, 2014
7.564
7.609
7.492
7.603
25,375,834
+0.10(+1.33%)
Aug 14, 2014
7.559
7.581
7.376
7.503
49,571,228
-0.12(-1.60%)
Aug 13, 2014
7.725
7.725
7.542
7.625
40,437,996
-0.13(-1.72%)
Aug 12, 2014
7.758
7.797
7.714
7.758
24,831,346
-0.03(-0.36%)
Aug 11, 2014
7.792
7.858
7.742
7.786
23,179,032
+0.12(+1.52%)
Aug 08, 2014
7.586
7.708
7.581
7.670
19,884,774
+0.02(+0.29%)
Aug 07, 2014
7.808
7.818
7.625
7.647
25,065,916
-0.12(-1.57%)
Aug 06, 2014
7.681
7.814
7.672
7.769
16,763,888
+0.07(+0.86%)
Aug 05, 2014
7.736
7.797
7.658
7.703
24,007,126
-0.14(-1.84%)
Aug 04, 2014
7.814
7.875
7.742
7.847
20,771,378
+0.08(+1.00%)
Aug 01, 2014
7.941
7.991
7.736
7.769
36,338,364
-0.19(-2.37%)
Jul 31, 2014
7.925
8.074
7.808
7.958
35,484,884
-0.02(-0.21%)
Jul 30, 2014
8.108
8.230
7.897
7.975
41,241,844
-0.21(-2.57%)
Jul 29, 2014
8.263
8.280
8.174
8.185
25,923,140
-0.04(-0.47%)
Jul 28, 2014
8.108
8.235
8.097
8.224
32,398,378
+0.15(+1.85%)
Jul 25, 2014
8.074
8.085
8.011
8.074
21,089,342
+0.00(+0.00%)
Jul 24, 2014
8.019
8.130
7.975
8.074
27,022,500
+0.12(+1.53%)
Jul 23, 2014
7.969
8.047
7.914
7.952
26,032,220
-0.05(-0.62%)
Jul 22, 2014
7.980
8.047
7.952
8.002
35,457,036
+0.10(+1.26%)
Jul 21, 2014
7.830
7.914
7.753
7.902
24,255,822
+0.09(+1.21%)
Jul 18, 2014
7.853
7.916
7.786
7.808
38,443,996
+0.06(+0.72%)
Jul 17, 2014
7.891
7.902
7.747
7.753
27,556,168
-0.23(-2.92%)
Jul 16, 2014
7.902
8.013
7.897
7.986
44,633,156
+0.22(+2.86%)
Jul 15, 2014
7.764
7.792
7.703
7.764
24,022,572
+0.06(+0.79%)
Jul 14, 2014
7.758
7.786
7.703
7.703
33,264,040
+0.02(+0.22%)
Jul 11, 2014
7.620
7.736
7.570
7.686
26,508,704
+0.02(+0.22%)
Jul 10, 2014
7.642
7.728
7.603
7.670
31,351,256
-0.07(-0.86%)
Jul 09, 2014
7.636
7.783
7.614
7.736
25,361,788
+0.10(+1.31%)
Jul 08, 2014
7.775
7.775
7.620
7.636
25,689,126
-0.07(-0.94%)
Jul 07, 2014
7.742
7.747
7.636
7.708
27,581,596
-0.07(-0.93%)
Jul 03, 2014
7.631
7.780
7.780
7.780
26,663,816
+0.18(+2.41%)
Jul 02, 2014
7.487
7.620
7.481
7.597
31,711,092
+0.13(+1.78%)
Jul 01, 2014
7.475
7.542
7.437
7.464
28,085,492
+0.13(+1.74%)
Jun 30, 2014
7.315
7.353
7.254
7.337
22,111,130
-0.03(-0.45%)
Jun 27, 2014
7.387
7.453
7.292
7.370
20,409,438
-0.08(-1.12%)
Jun 26, 2014
7.337
7.481
7.337
7.453
33,440,734
+0.22(+2.99%)
Jun 25, 2014
7.215
7.298
7.182
7.237
19,513,100
+0.08(+1.16%)
Jun 24, 2014
7.259
7.318
7.137
7.154
30,541,972
-0.14(-1.98%)
Jun 23, 2014
7.259
7.348
7.209
7.298
32,156,728
+0.17(+2.33%)
Jun 20, 2014
7.126
7.168
7.093
7.132
18,536,724
+0.00(+0.00%)
Jun 19, 2014
7.198
7.248
7.109
7.132
30,450,702
-0.03(-0.39%)
Jun 18, 2014
7.010
7.165
6.999
7.159
62,769,904
+0.16(+2.22%)
Jun 17, 2014
7.015
7.021
6.960
7.004
27,490,160
-0.06(-0.79%)
Jun 16, 2014
7.121
7.121
7.010
7.060
24,071,178
-0.04(-0.62%)
Jun 13, 2014
7.109
7.115
7.043
7.104
25,034,446
+0.06(+0.79%)
Jun 12, 2014
7.193
7.209
7.004
7.048
48,592,408
-0.27(-3.64%)
Jun 11, 2014
7.326
7.437
7.279
7.315
25,297,776
-0.01(-0.15%)
Jun 10, 2014
7.315
7.331
7.220
7.326
30,042,862
+0.07(+0.92%)
Jun 06, 2014
7.198
7.320
7.182
7.259
28,462,556
+0.19(+2.75%)
Jun 05, 2014
7.076
7.143
7.054
7.065
28,670,400
+0.07(+0.95%)
Jun 04, 2014
7.060
7.098
6.993
6.999
29,067,220
-0.03(-0.47%)
Jun 03, 2014
7.087
7.104
7.004
7.032
33,841,668
-0.09(-1.25%)
Jun 02, 2014
7.082
7.182
7.060
7.121
32,336,272
+0.05(+0.71%)
May 30, 2014
7.060
7.098
6.993
7.071
55,704,240
-0.22(-2.97%)
May 29, 2014
7.237
7.315
7.182
7.287
27,146,720
+0.04(+0.61%)
May 28, 2014
7.198
7.254
7.126
7.243
32,532,462
-0.01(-0.08%)
May 27, 2014
7.353
7.376
7.218
7.248
22,309,368
-0.06(-0.83%)
May 23, 2014
7.353
7.309
7.309
7.309
22,695,628
-0.01(-0.19%)
May 22, 2014
7.403
7.464
7.292
7.323
19,413,522
+0.05(+0.65%)
May 21, 2014
7.298
7.359
7.243
7.276
23,156,216
+0.02(+0.23%)
May 20, 2014
7.370
7.370
7.175
7.259
39,263,336
-0.16(-2.09%)
May 19, 2014
7.492
7.505
7.403
7.414
26,847,744
-0.20(-2.62%)
May 16, 2014
7.675
7.692
7.550
7.614
34,468,092
-0.14(-1.79%)
May 15, 2014
7.875
7.886
7.675
7.753
26,068,660
-0.10(-1.27%)
May 14, 2014
7.708
7.897
7.703
7.853
26,038,760
+0.16(+2.02%)
May 13, 2014
7.642
7.758
7.625
7.697
34,911,928
+0.06(+0.73%)
May 12, 2014
7.503
7.664
7.487
7.642
47,767,080
+0.31(+4.16%)
May 09, 2014
7.381
7.414
7.326
7.337
31,294,188
-0.08(-1.05%)
May 08, 2014
7.542
7.548
7.326
7.414
39,055,688
-0.10(-1.33%)
May 07, 2014
7.420
7.542
7.370
7.514
31,974,136
+0.09(+1.27%)
May 06, 2014
7.442
7.564
7.387
7.420
26,724,386
+0.01(+0.07%)
May 05, 2014
7.509
7.570
7.348
7.414
25,384,882
-0.11(-1.47%)
May 02, 2014
7.342
7.575
7.331
7.525
34,538,288
+0.21(+2.88%)
May 01, 2014
7.287
7.353
7.231
7.315
22,202,394
-0.02(-0.23%)
Apr 30, 2014
7.204
7.364
7.193
7.331
45,505,132
-0.08(-1.05%)
Apr 29, 2014
7.453
7.487
7.353
7.409
37,738,676
+0.01(+0.15%)
Apr 28, 2014
7.331
7.453
7.198
7.398
42,950,524
-0.09(-1.26%)
Apr 25, 2014
7.592
7.609
7.442
7.492
28,524,240
-0.19(-2.53%)
Apr 24, 2014
7.603
7.792
7.534
7.686
35,987,580
+0.15(+1.99%)
Apr 23, 2014
7.553
7.570
7.453
7.536
21,146,292
-0.05(-0.66%)
Apr 22, 2014
7.642
7.686
7.581
7.586
30,954,788
-0.07(-0.87%)
Apr 21, 2014
7.897
7.897
7.586
7.653
30,157,728
-0.17(-2.13%)
Apr 17, 2014
7.703
7.819
7.819
7.819
25,273,706
+0.13(+1.66%)
Apr 16, 2014
7.786
7.797
7.647
7.692
25,832,364
-0.02(-0.22%)
Apr 15, 2014
7.897
7.902
7.487
7.708
58,296,264
-0.30(-3.73%)
Apr 14, 2014
8.039
8.093
7.964
8.007
28,778,004
+0.04(+0.54%)
Apr 11, 2014
7.888
7.996
7.845
7.964
44,926,576
-0.03(-0.34%)
Apr 10, 2014
8.056
8.093
7.959
7.991
38,476,740
-0.10(-1.20%)
Apr 09, 2014
8.029
8.185
7.959
8.088
43,543,664
-0.04(-0.53%)
Apr 08, 2014
8.245
8.412
8.083
8.131
74,903,584
+0.05(+0.60%)
Apr 07, 2014
7.834
8.120
7.834
8.083
60,957,780
+0.27(+3.45%)
Apr 04, 2014
7.921
7.986
7.786
7.813
34,553,840
+0.05(+0.63%)
Apr 03, 2014
7.673
7.797
7.559
7.764
35,049,128
+0.03(+0.35%)
Apr 02, 2014
7.424
7.813
7.424
7.737
59,202,184
+0.30(+3.99%)
Apr 01, 2014
7.532
7.581
7.376
7.441
32,529,366
-0.02(-0.29%)
Mar 31, 2014
7.468
7.608
7.446
7.462
40,183,404
+0.08(+1.10%)
Mar 28, 2014
7.408
7.478
7.311
7.381
42,321,348
+0.02(+0.22%)
Mar 27, 2014
7.219
7.414
7.219
7.365
42,338,024
+0.24(+3.33%)
Mar 26, 2014
7.246
7.306
7.106
7.128
29,754,626
-0.06(-0.83%)
Mar 25, 2014
7.214
7.284
7.182
7.187
32,530,792
+0.11(+1.52%)
Mar 24, 2014
7.074
7.149
6.998
7.079
27,038,142
+0.04(+0.61%)
Mar 21, 2014
7.031
7.149
6.977
7.036
52,428,444
+0.12(+1.80%)
Mar 20, 2014
6.777
6.987
6.726
6.912
33,355,746
+0.09(+1.34%)
Mar 19, 2014
6.863
7.009
6.798
6.820
34,851,484
-0.05(-0.78%)
Mar 18, 2014
6.750
6.912
6.701
6.874
30,310,194
+0.11(+1.68%)
Mar 17, 2014
6.858
6.912
6.728
6.761
28,916,678
+0.02(+0.32%)
Mar 14, 2014
6.658
6.788
6.631
6.739
32,577,322
+0.04(+0.56%)
Mar 13, 2014
7.022
7.036
6.669
6.701
47,311,692
-0.21(-2.97%)
Mar 12, 2014
6.766
6.933
6.755
6.906
38,323,588
+0.14(+2.07%)
Mar 11, 2014
6.982
6.982
6.745
6.766
53,965,872
-0.15(-2.11%)
Mar 10, 2014
6.917
6.963
6.798
6.912
55,699,332
-0.12(-1.76%)
Mar 07, 2014
7.246
7.252
7.014
7.036
69,286,176
-0.38(-5.09%)
Mar 06, 2014
7.478
7.516
7.403
7.414
38,533,288
-0.01(-0.07%)
Mar 05, 2014
7.554
7.570
7.392
7.419
36,221,968
-0.15(-1.93%)
Mar 04, 2014
7.586
7.613
7.478
7.565
29,778,334
+0.05(+0.72%)
Mar 03, 2014
7.527
7.570
7.392
7.511
52,332,236
-0.13(-1.76%)
Feb 28, 2014
7.635
7.675
7.565
7.646
49,536,648
-0.09(-1.12%)
Feb 27, 2014
7.635
7.791
7.527
7.732
42,115,360
+0.23(+3.02%)
Feb 26, 2014
7.511
7.586
7.403
7.505
25,709,654
+0.01(+0.07%)
Feb 25, 2014
7.662
7.683
7.478
7.500
36,256,020
-0.26(-3.34%)
Feb 24, 2014
7.905
7.942
7.743
7.759
45,111,732
-0.19(-2.38%)
Feb 21, 2014
7.910
8.013
7.899
7.948
32,927,544
+0.05(+0.68%)
Feb 20, 2014
7.883
7.975
7.824
7.894
32,661,610
+0.00(+0.00%)
Feb 19, 2014
7.759
7.937
7.743
7.894
39,771,064
+0.09(+1.11%)
Feb 18, 2014
7.861
7.948
7.802
7.807
48,849,168
-0.10(-1.30%)
Feb 14, 2014
7.780
7.910
7.910
7.910
34,461,224
+0.14(+1.81%)
Feb 13, 2014
7.581
7.786
7.565
7.770
30,341,372
+0.11(+1.41%)
Feb 12, 2014
7.813
7.845
7.624
7.662
28,437,246
-0.15(-1.87%)
Feb 11, 2014
7.554
7.824
7.554
7.807
38,895,452
+0.30(+4.03%)
Feb 10, 2014
7.689
7.770
7.473
7.505
52,377,224
-0.25(-3.27%)
Feb 07, 2014
7.786
7.851
7.667
7.759
50,844,204
-0.05(-0.69%)
Feb 06, 2014
7.727
7.845
7.721
7.813
47,705,856
+0.25(+3.28%)
Feb 05, 2014
7.381
7.597
7.381
7.565
64,822,152
+0.22(+3.01%)
Feb 04, 2014
7.198
7.387
7.149
7.343
32,116,216
+0.23(+3.26%)
Feb 03, 2014
7.284
7.306
7.106
7.111
35,636,660
-0.23(-3.09%)
Jan 31, 2014
7.155
7.414
7.113
7.338
31,529,134
+0.05(+0.74%)
Jan 30, 2014
7.435
7.441
7.230
7.284
28,890,470
-0.04(-0.52%)
Jan 29, 2014
7.004
7.441
6.998
7.322
68,752,368
+0.20(+2.80%)
Jan 28, 2014
7.074
7.152
7.049
7.122
33,190,782
+0.06(+0.84%)
Jan 27, 2014
6.960
7.111
6.847
7.063
39,884,688
+0.10(+1.47%)
Jan 24, 2014
6.966
7.068
6.917
6.960
45,089,912
-0.13(-1.83%)
Jan 23, 2014
7.219
7.236
6.950
7.090
50,436,484
-0.21(-2.81%)
Jan 22, 2014
7.182
7.311
7.144
7.295
38,371,804
+0.13(+1.88%)
Jan 21, 2014
7.230
7.306
7.041
7.160
73,126,872
-0.28(-3.77%)
Jan 17, 2014
7.462
7.441
7.441
7.441
23,623,008
+0.00(+0.00%)
Jan 16, 2014
7.586
7.629
7.419
7.441
35,999,280
-0.01(-0.07%)
Jan 15, 2014
7.327
7.478
7.354
7.446
26,371,646
+0.12(+1.62%)
Jan 14, 2014
7.316
7.400
7.263
7.327
27,899,882
-0.01(-0.15%)
Jan 13, 2014
7.419
7.468
7.257
7.338
32,131,154
-0.06(-0.87%)
Jan 10, 2014
7.441
7.500
7.343
7.403
36,639,788
+0.09(+1.25%)
Jan 09, 2014
7.441
7.468
7.236
7.311
46,625,016
-0.22(-2.87%)
Jan 08, 2014
7.602
7.624
7.484
7.527
25,331,346
-0.05(-0.64%)
Jan 07, 2014
7.780
7.791
7.532
7.575
34,081,296
-0.13(-1.75%)
Jan 06, 2014
7.662
7.754
7.581
7.710
27,670,482
-0.02(-0.28%)
Jan 03, 2014
7.878
7.899
7.673
7.732
43,448,372
-0.11(-1.38%)
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.