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
Camtek Ltd
(NQ:
CAMT
)
111.55
+2.13 (+1.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 30, 2016
3.052
3.052
3.052
0
+0.01(+0.30%)
Dec 29, 2016
2.978
3.061
2.950
3.043
79,748
+0.06(+1.86%)
Dec 28, 2016
2.950
3.034
2.829
2.987
127,385
+0.03(+0.94%)
Dec 27, 2016
2.959
3.061
2.885
2.959
103,079
-0.04(-1.24%)
Dec 23, 2016
2.996
2.996
2.996
0
-0.04(-1.22%)
Dec 22, 2016
3.006
3.034
2.969
3.034
131,718
+0.04(+1.24%)
Dec 21, 2016
2.987
3.015
2.941
2.996
93,972
+0.03(+0.94%)
Dec 20, 2016
3.006
3.015
2.959
2.969
90,781
-0.04(-1.23%)
Dec 19, 2016
2.922
3.061
2.848
3.006
296,722
+0.12(+4.18%)
Dec 16, 2016
2.882
2.978
2.802
2.885
89,840
-0.05(-1.58%)
Dec 15, 2016
2.959
2.987
2.876
2.932
56,812
-0.03(-0.94%)
Dec 14, 2016
3.034
3.043
2.876
2.959
74,492
-0.08(-2.74%)
Dec 13, 2016
3.015
3.089
2.941
3.043
132,231
+0.07(+2.50%)
Dec 12, 2016
2.820
3.006
2.765
2.969
136,601
+0.18(+6.31%)
Dec 09, 2016
2.765
2.922
2.755
2.792
119,250
+0.00(+0.00%)
Dec 08, 2016
2.839
2.867
2.783
2.792
128,350
-0.04(-1.31%)
Dec 07, 2016
2.802
2.848
2.783
2.829
247,276
+0.04(+1.33%)
Dec 06, 2016
2.774
2.795
2.765
2.792
78,754
+0.04(+1.35%)
Dec 05, 2016
2.616
2.774
2.616
2.755
75,836
+0.13(+4.95%)
Dec 02, 2016
2.718
2.738
2.616
2.625
21,019
-0.12(-4.39%)
Dec 01, 2016
2.746
2.783
2.727
2.746
79,076
-0.02(-0.67%)
Nov 30, 2016
2.755
2.792
2.755
2.765
160,505
-0.01(-0.33%)
Nov 29, 2016
2.774
2.774
2.690
2.774
43,368
+0.03(+1.01%)
Nov 28, 2016
2.755
2.774
2.709
2.746
29,805
-0.01(-0.34%)
Nov 25, 2016
2.792
2.792
2.746
2.755
10,208
-0.02(-0.67%)
Nov 23, 2016
2.774
2.774
2.774
0
+0.00(+0.00%)
Nov 22, 2016
2.746
2.811
2.737
2.774
330,024
+0.00(+0.00%)
Nov 21, 2016
2.690
2.774
2.690
2.774
49,683
+0.09(+3.28%)
Nov 18, 2016
2.635
2.746
2.635
2.686
40,618
-0.03(-1.19%)
Nov 17, 2016
2.681
2.746
2.681
2.718
233,477
-0.01(-0.34%)
Nov 16, 2016
2.700
2.746
2.672
2.727
31,780
-0.01(-0.34%)
Nov 15, 2016
2.737
2.737
2.690
2.737
26,698
+0.01(+0.34%)
Nov 14, 2016
2.765
2.774
2.625
2.727
52,178
+0.03(+1.03%)
Nov 11, 2016
2.644
2.765
2.644
2.700
27,888
+0.06(+2.11%)
Nov 10, 2016
2.727
2.737
2.644
2.644
35,215
-0.07(-2.73%)
Nov 09, 2016
2.672
2.774
2.649
2.718
13,587
+0.01(+0.34%)
Nov 08, 2016
2.635
2.765
2.535
2.709
112,054
+0.02(+0.69%)
Nov 07, 2016
2.598
2.709
2.523
2.690
172,293
+0.06(+2.11%)
Nov 04, 2016
2.607
2.690
2.607
2.635
18,916
+0.00(+0.00%)
Nov 03, 2016
2.681
2.718
2.598
2.635
25,370
-0.06(-2.07%)
Nov 02, 2016
2.690
2.746
2.672
2.690
27,959
-0.09(-3.33%)
Nov 01, 2016
2.700
2.783
2.663
2.783
135,651
+0.09(+3.45%)
Oct 31, 2016
2.737
2.746
2.690
2.690
30,298
-0.06(-2.36%)
Oct 28, 2016
2.783
2.802
2.700
2.755
20,538
-0.05(-1.66%)
Oct 27, 2016
2.755
2.802
2.722
2.802
27,900
+0.04(+1.34%)
Oct 26, 2016
2.718
2.778
2.690
2.765
35,795
+0.02(+0.68%)
Oct 25, 2016
2.820
2.820
2.700
2.746
27,610
-0.05(-1.66%)
Oct 24, 2016
2.867
2.867
2.727
2.792
122,257
-0.07(-2.59%)
Oct 21, 2016
2.755
2.867
2.737
2.867
107,281
+0.12(+4.39%)
Oct 20, 2016
2.737
2.765
2.699
2.746
3,917
+0.02(+0.81%)
Oct 19, 2016
2.755
2.774
2.709
2.724
24,755
-0.01(-0.46%)
Oct 18, 2016
2.783
2.811
2.737
2.737
164,458
-0.05(-1.67%)
Oct 17, 2016
2.811
2.820
2.783
2.783
52,542
-0.04(-1.32%)
Oct 14, 2016
2.765
2.904
2.737
2.820
42,714
+0.06(+2.01%)
Oct 13, 2016
2.829
2.829
2.728
2.765
54,219
-0.06(-2.30%)
Oct 12, 2016
2.876
2.904
2.802
2.829
43,748
-0.04(-1.29%)
Oct 11, 2016
2.876
2.969
2.792
2.867
167,533
+0.01(+0.32%)
Oct 10, 2016
2.755
2.876
2.737
2.857
116,997
+0.06(+1.99%)
Oct 07, 2016
2.808
2.829
2.774
2.802
39,577
+0.00(+0.00%)
Oct 06, 2016
2.737
2.829
2.718
2.802
90,006
+0.05(+1.85%)
Oct 05, 2016
2.727
2.774
2.727
2.751
36,857
+0.01(+0.51%)
Oct 04, 2016
2.746
2.811
2.718
2.737
13,956
-0.04(-1.34%)
Oct 03, 2016
2.755
2.829
2.727
2.774
87,910
-0.02(-0.66%)
Sep 30, 2016
2.727
2.792
2.709
2.792
36,549
+0.06(+2.03%)
Sep 29, 2016
2.783
2.783
2.718
2.737
13,353
-0.06(-1.99%)
Sep 28, 2016
2.737
2.792
2.727
2.792
46,544
+0.07(+2.73%)
Sep 27, 2016
2.737
2.792
2.700
2.718
32,831
-0.06(-2.01%)
Sep 26, 2016
2.718
2.811
2.681
2.774
48,130
+0.02(+0.80%)
Sep 23, 2016
2.783
2.829
2.690
2.752
383,495
-0.02(-0.79%)
Sep 22, 2016
2.690
2.811
2.677
2.774
176,346
+0.13(+4.91%)
Sep 21, 2016
2.580
2.681
2.560
2.644
92,784
+0.08(+3.26%)
Sep 20, 2016
2.505
2.588
2.338
2.560
260,694
+0.06(+2.22%)
Sep 19, 2016
2.458
2.505
2.449
2.505
18,101
+0.06(+2.27%)
Sep 16, 2016
2.440
2.458
2.421
2.449
1,786
+0.04(+1.54%)
Sep 15, 2016
2.375
2.440
2.366
2.412
52,917
+0.07(+3.17%)
Sep 14, 2016
2.319
2.393
2.245
2.338
32,907
+0.02(+0.80%)
Sep 13, 2016
2.319
2.347
2.315
2.319
355,854
-0.03(-1.19%)
Sep 12, 2016
2.310
2.393
2.310
2.347
51,046
+0.03(+1.20%)
Sep 09, 2016
2.347
2.375
2.315
2.319
5,832
-0.03(-1.19%)
Sep 08, 2016
2.366
2.375
2.347
2.347
9,252
-0.01(-0.39%)
Sep 07, 2016
2.384
2.403
2.338
2.356
32,934
-0.02(-0.78%)
Sep 06, 2016
2.431
2.431
2.366
2.375
41,077
+0.01(+0.39%)
Sep 02, 2016
2.431
2.366
2.366
2.366
17,570
+0.02(+0.79%)
Sep 01, 2016
2.403
2.403
2.332
2.347
6,483
+0.06(+2.43%)
Aug 31, 2016
2.356
2.384
2.245
2.291
17,043
-0.04(-1.59%)
Aug 30, 2016
2.310
2.366
2.310
2.329
29,972
+0.01(+0.60%)
Aug 29, 2016
2.319
2.375
2.209
2.315
156,275
+0.03(+1.42%)
Aug 26, 2016
2.347
2.393
2.273
2.282
16,949
-0.06(-2.38%)
Aug 25, 2016
2.356
2.369
2.329
2.338
4,575
-0.05(-1.95%)
Aug 24, 2016
2.323
2.403
2.319
2.384
18,981
+0.00(+0.00%)
Aug 23, 2016
2.412
2.412
2.375
2.384
16,012
-0.03(-1.15%)
Aug 22, 2016
2.384
2.412
2.375
2.412
53,620
+0.05(+1.96%)
Aug 19, 2016
2.356
2.384
2.355
2.366
11,065
+0.03(+1.19%)
Aug 18, 2016
2.301
2.356
2.301
2.338
14,048
+0.06(+2.86%)
Aug 17, 2016
2.356
2.356
2.264
2.273
39,998
+0.03(+1.24%)
Aug 16, 2016
2.310
2.329
2.236
2.245
20,534
-0.08(-3.59%)
Aug 15, 2016
2.291
2.384
2.291
2.329
30,929
+0.06(+2.45%)
Aug 12, 2016
2.245
2.310
2.226
2.273
19,705
+0.03(+1.24%)
Aug 11, 2016
2.310
2.319
2.245
2.245
24,458
-0.04(-1.63%)
Aug 10, 2016
2.347
2.393
2.282
2.282
8,224
-0.05(-1.99%)
Aug 09, 2016
2.403
2.412
2.264
2.329
32,985
-0.06(-2.33%)
Aug 08, 2016
2.393
2.421
2.375
2.384
27,202
-0.03(-1.15%)
Aug 05, 2016
2.393
2.412
2.366
2.412
84,141
+0.05(+1.96%)
Aug 04, 2016
2.356
2.412
2.319
2.366
92,944
-0.02(-0.97%)
Aug 03, 2016
2.458
2.468
2.341
2.389
69,104
-0.10(-3.92%)
Aug 02, 2016
2.468
2.514
2.453
2.486
34,476
-0.03(-1.11%)
Aug 01, 2016
2.505
2.523
2.449
2.514
49,911
-0.04(-1.45%)
Jul 29, 2016
2.560
2.560
2.486
2.551
34,786
+0.01(+0.36%)
Jul 28, 2016
2.486
2.542
2.449
2.542
96,332
+0.04(+1.48%)
Jul 27, 2016
2.523
2.607
2.458
2.505
110,748
-0.02(-0.74%)
Jul 26, 2016
2.486
2.551
2.413
2.523
83,483
+0.05(+1.87%)
Jul 25, 2016
2.347
2.523
2.245
2.477
821,310
+0.11(+4.71%)
Jul 22, 2016
2.384
2.384
2.319
2.366
52,733
+0.03(+1.19%)
Jul 21, 2016
2.477
2.523
2.236
2.338
243,997
+0.06(+2.86%)
Jul 20, 2016
2.273
2.472
2.264
2.273
434,012
+0.00(+0.00%)
Jul 19, 2016
2.254
2.301
2.254
2.273
42,215
+0.01(+0.45%)
Jul 18, 2016
2.245
2.310
2.185
2.263
107,812
+0.03(+1.20%)
Jul 15, 2016
2.171
2.268
2.162
2.236
64,762
+0.01(+0.42%)
Jul 14, 2016
2.152
2.301
2.152
2.226
97,614
+0.07(+3.45%)
Jul 13, 2016
2.124
2.152
1.967
2.152
97,701
-0.01(-0.43%)
Jul 12, 2016
2.171
2.189
2.162
2.162
5,317
-0.03(-1.25%)
Jul 11, 2016
2.134
2.226
2.124
2.189
52,317
+0.09(+4.40%)
Jul 08, 2016
2.124
2.032
2.067
2.097
25,594
+0.06(+3.20%)
Jul 07, 2016
2.013
2.106
1.995
2.032
53,176
+0.15(+7.74%)
Jul 05, 2016
1.939
1.967
1.874
1.886
3,434
-0.05(-2.74%)
Jul 01, 2016
1.948
1.939
1.939
1.939
970
-0.01(-0.48%)
Jun 30, 2016
1.920
1.948
1.855
1.948
4,781
+0.01(+0.48%)
Jun 29, 2016
1.883
1.939
1.837
1.939
4,185
+0.05(+2.45%)
Jun 28, 2016
1.883
1.911
1.846
1.892
3,643
+0.01(+0.49%)
Jun 27, 2016
1.902
1.902
1.846
1.883
9,357
-0.05(-2.40%)
Jun 24, 2016
1.930
1.967
1.846
1.930
37,943
-0.05(-2.35%)
Jun 23, 2016
1.985
1.995
1.967
1.976
2,241
+0.03(+1.43%)
Jun 22, 2016
1.995
1.995
1.940
1.948
10,423
-0.04(-1.87%)
Jun 21, 2016
1.976
2.022
1.957
1.985
14,260
-0.03(-1.38%)
Jun 20, 2016
1.976
2.041
1.972
2.013
15,383
+0.06(+3.33%)
Jun 17, 2016
1.948
2.004
1.930
1.948
16,337
-0.04(-2.10%)
Jun 16, 2016
1.953
2.013
1.948
1.990
13,426
+0.05(+2.63%)
Jun 15, 2016
2.013
2.022
1.920
1.939
28,371
-0.07(-3.69%)
Jun 14, 2016
1.920
2.041
1.883
2.013
48,887
+0.07(+3.83%)
Jun 13, 2016
1.920
2.032
1.911
1.939
32,253
+0.03(+1.46%)
Jun 10, 2016
1.911
1.920
1.892
1.911
2,268
-0.03(-1.44%)
Jun 09, 2016
1.930
1.948
1.911
1.939
3,535
-0.01(-0.48%)
Jun 08, 2016
1.957
1.957
1.876
1.948
5,390
+0.02(+0.96%)
Jun 07, 2016
1.939
1.964
1.920
1.930
7,278
+0.01(+0.48%)
Jun 06, 2016
1.855
1.975
1.855
1.920
147,262
+0.07(+4.02%)
Jun 03, 2016
1.837
1.874
1.790
1.846
38,416
-0.01(-0.50%)
Jun 02, 2016
1.800
1.874
1.800
1.855
34,333
+0.06(+3.25%)
Jun 01, 2016
1.763
1.809
1.763
1.797
39,571
+0.03(+1.41%)
May 31, 2016
1.763
1.800
1.735
1.772
73,440
-0.03(-1.55%)
May 27, 2016
1.781
1.800
1.800
1.800
3,665
+0.02(+1.04%)
May 26, 2016
1.772
1.809
1.772
1.781
8,839
+0.01(+0.52%)
May 25, 2016
1.763
1.779
1.744
1.772
5,616
-0.01(-0.52%)
May 24, 2016
1.726
1.781
1.716
1.781
72,922
+0.06(+3.23%)
May 23, 2016
1.763
1.790
1.713
1.726
42,251
-0.05(-2.62%)
May 20, 2016
1.707
1.772
1.702
1.772
15,424
+0.04(+2.14%)
May 19, 2016
1.721
1.735
1.721
1.735
15,092
+0.00(+0.00%)
May 18, 2016
1.772
1.772
1.698
1.735
32,117
-0.05(-2.60%)
May 17, 2016
1.744
1.790
1.744
1.781
3,309
+0.03(+1.58%)
May 16, 2016
1.735
1.800
1.716
1.753
7,142
+0.01(+0.59%)
May 13, 2016
1.702
1.818
1.688
1.743
9,817
+0.02(+1.02%)
May 12, 2016
1.763
1.763
1.688
1.726
27,873
-0.05(-2.62%)
May 11, 2016
1.790
1.800
1.763
1.772
7,001
-0.06(-3.05%)
May 10, 2016
1.726
1.828
1.670
1.828
39,844
+0.15(+8.84%)
May 09, 2016
1.753
1.763
1.679
1.679
14,747
-0.09(-5.24%)
May 06, 2016
1.772
1.837
1.679
1.772
69,857
-0.01(-0.52%)
May 05, 2016
1.948
1.976
1.772
1.781
253,076
-0.39(-17.95%)
May 04, 2016
1.967
2.171
1.892
2.171
116,566
+0.19(+9.86%)
May 03, 2016
1.939
1.995
1.902
1.976
29,458
+0.03(+1.43%)
May 02, 2016
2.013
2.013
1.911
1.948
23,783
-0.10(-4.98%)
Apr 29, 2016
1.911
2.050
1.883
2.050
5,513
+0.11(+5.74%)
Apr 28, 2016
2.004
2.013
1.916
1.939
6,194
-0.10(-5.00%)
Apr 27, 2016
2.078
2.078
1.995
2.041
3,903
+0.04(+2.01%)
Apr 26, 2016
2.012
2.078
1.948
2.001
13,696
-0.07(-3.29%)
Apr 25, 2016
2.041
2.069
2.041
2.069
1,190
+0.01(+0.45%)
Apr 22, 2016
2.073
2.073
2.004
2.059
11,337
-0.01(-0.45%)
Apr 21, 2016
2.013
2.078
1.957
2.069
49,732
+0.06(+2.77%)
Apr 20, 2016
1.895
2.032
1.883
2.013
87,048
+0.11(+5.85%)
Apr 19, 2016
1.902
1.930
1.892
1.902
45,738
-0.05(-2.38%)
Apr 18, 2016
1.904
2.032
1.904
1.948
33,973
-0.02(-1.20%)
Apr 15, 2016
1.948
2.054
1.948
1.972
19,572
-0.02(-1.14%)
Apr 14, 2016
1.920
2.041
1.892
1.995
96,090
+0.06(+2.87%)
Apr 13, 2016
1.883
1.995
1.883
1.939
16,728
+0.06(+2.96%)
Apr 12, 2016
1.911
1.939
1.883
1.883
11,055
-0.06(-2.87%)
Apr 11, 2016
1.911
1.948
1.895
1.939
40,528
+0.04(+1.95%)
Apr 08, 2016
1.930
1.948
1.902
1.902
7,565
+0.01(+0.49%)
Apr 07, 2016
1.837
1.995
1.833
1.892
21,644
+0.06(+3.03%)
Apr 06, 2016
1.837
1.874
1.818
1.837
20,020
-0.02(-1.00%)
Apr 05, 2016
1.837
1.892
1.837
1.855
4,035
-0.03(-1.48%)
Apr 04, 2016
1.883
1.911
1.869
1.883
10,211
-0.01(-0.49%)
Apr 01, 2016
1.837
1.932
1.837
1.892
5,719
+0.06(+3.03%)
Mar 31, 2016
1.861
1.899
1.837
1.837
7,332
-0.04(-1.98%)
Mar 30, 2016
1.799
1.874
1.799
1.874
2,885
+0.02(+1.00%)
Mar 29, 2016
1.829
1.902
1.829
1.855
36,583
+0.03(+1.78%)
Mar 28, 2016
1.828
1.883
1.818
1.823
22,515
-0.07(-3.68%)
Mar 24, 2016
1.800
1.892
1.892
1.892
7,222
+0.06(+3.55%)
Mar 23, 2016
1.874
1.930
1.790
1.828
37,280
-0.06(-3.43%)
Mar 22, 2016
1.882
1.939
1.846
1.892
4,663
+0.02(+0.99%)
Mar 21, 2016
1.855
1.967
1.855
1.874
67,581
-0.04(-1.94%)
Mar 18, 2016
1.865
1.948
1.865
1.911
19,197
+0.04(+1.98%)
Mar 17, 2016
1.809
1.874
1.809
1.874
19,365
+0.07(+4.13%)
Mar 16, 2016
1.837
1.892
1.790
1.800
55,796
-0.06(-3.01%)
Mar 15, 2016
1.903
1.911
1.823
1.855
9,700
-0.05(-2.44%)
Mar 14, 2016
1.865
1.976
1.865
1.902
19,519
-0.01(-0.49%)
Mar 11, 2016
1.837
1.920
1.827
1.911
14,855
+0.06(+3.00%)
Mar 10, 2016
1.902
1.917
1.790
1.855
36,642
-0.07(-3.85%)
Mar 09, 2016
1.930
1.939
1.818
1.930
14,550
-0.01(-0.48%)
Mar 08, 2016
1.985
1.985
1.922
1.939
26,585
-0.05(-2.34%)
Mar 07, 2016
1.957
2.022
1.948
1.985
23,522
+0.04(+1.90%)
Mar 04, 2016
1.855
2.041
1.855
1.948
82,019
+0.09(+5.00%)
Mar 03, 2016
1.837
1.920
1.763
1.855
28,448
+0.01(+0.78%)
Mar 02, 2016
1.753
1.846
1.698
1.841
92,099
+0.11(+6.13%)
Mar 01, 2016
1.726
1.911
1.707
1.735
83,577
-0.04(-2.09%)
Feb 29, 2016
1.710
1.809
1.688
1.772
8,819
+0.08(+4.94%)
Feb 26, 2016
1.738
1.781
1.679
1.688
13,118
+0.03(+1.68%)
Feb 25, 2016
1.744
1.744
1.661
1.661
3,953
-0.10(-5.79%)
Feb 24, 2016
1.670
1.772
1.670
1.763
33,478
+0.12(+7.34%)
Feb 23, 2016
1.670
1.688
1.634
1.642
5,425
-0.04(-2.21%)
Feb 22, 2016
1.679
1.707
1.670
1.679
7,591
-0.02(-1.09%)
Feb 19, 2016
1.800
1.809
1.698
1.698
9,106
+0.02(+1.10%)
Feb 18, 2016
1.779
1.779
1.679
1.679
8,488
-0.01(-0.55%)
Feb 17, 2016
1.714
1.781
1.670
1.688
34,274
-0.04(-2.15%)
Feb 16, 2016
1.688
1.763
1.670
1.726
20,620
+0.04(+2.20%)
Feb 12, 2016
1.577
1.688
1.688
1.688
8,731
+0.07(+4.60%)
Feb 11, 2016
1.623
1.670
1.540
1.614
61,948
-0.01(-0.57%)
Feb 10, 2016
1.614
1.716
1.614
1.623
65,786
+0.03(+1.74%)
Feb 09, 2016
1.605
1.716
1.484
1.596
49,825
-0.05(-2.82%)
Feb 08, 2016
1.753
1.753
1.596
1.642
26,132
-0.18(-9.70%)
Feb 05, 2016
1.744
1.874
1.735
1.818
19,234
+0.05(+2.62%)
Feb 04, 2016
1.744
1.818
1.728
1.772
18,851
-0.05(-2.55%)
Feb 03, 2016
1.781
1.865
1.781
1.818
41,234
+0.01(+0.51%)
Feb 02, 2016
1.772
1.846
1.753
1.809
20,957
+0.06(+3.17%)
Feb 01, 2016
1.716
1.781
1.688
1.753
5,927
+0.01(+0.53%)
Jan 29, 2016
1.707
1.763
1.702
1.744
2,169
+0.02(+1.08%)
Jan 28, 2016
1.772
1.772
1.698
1.726
6,045
-0.04(-2.11%)
Jan 27, 2016
1.716
1.800
1.707
1.763
9,193
+0.04(+2.43%)
Jan 26, 2016
1.623
1.846
1.623
1.721
23,296
+0.09(+5.40%)
Jan 25, 2016
1.642
1.679
1.633
1.633
35,639
-0.04(-2.22%)
Jan 22, 2016
1.605
1.688
1.568
1.670
84,838
+0.08(+5.26%)
Jan 21, 2016
1.559
1.623
1.559
1.586
62,076
+0.01(+0.59%)
Jan 20, 2016
1.642
1.642
1.466
1.577
226,631
-0.07(-4.49%)
Jan 19, 2016
1.716
1.726
1.596
1.651
68,913
-0.04(-2.20%)
Jan 15, 2016
1.642
1.688
1.688
1.688
77,612
-0.01(-0.55%)
Jan 14, 2016
1.707
1.726
1.623
1.698
34,909
-0.01(-0.54%)
Jan 13, 2016
1.698
1.781
1.651
1.707
108,158
+0.01(+0.55%)
Jan 12, 2016
1.781
1.781
1.688
1.698
37,695
-0.06(-3.68%)
Jan 11, 2016
1.883
1.883
1.735
1.763
102,068
-0.07(-4.04%)
Jan 08, 2016
1.874
1.902
1.809
1.837
76,867
-0.02(-1.00%)
Jan 07, 2016
1.930
1.948
1.855
1.855
45,392
-0.06(-2.92%)
Jan 06, 2016
1.939
1.976
1.903
1.911
25,979
-0.06(-2.83%)
Jan 05, 2016
1.995
1.995
1.948
1.967
44,686
-0.03(-1.40%)
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.