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
Adma Biologics
(NQ:
ADMA
)
10.63
-0.15 (-1.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
5.120
5.120
5.120
0
-0.17(-3.21%)
Dec 29, 2016
4.920
5.464
4.810
5.290
106,540
+0.49(+10.21%)
Dec 28, 2016
4.510
4.950
4.510
4.800
83,536
+0.31(+7.02%)
Dec 27, 2016
4.590
5.010
4.445
4.485
66,522
-0.01(-0.33%)
Dec 23, 2016
4.500
4.500
4.500
0
-0.10(-2.17%)
Dec 22, 2016
4.920
4.920
4.600
4.600
17,943
-0.19(-3.97%)
Dec 21, 2016
5.100
5.100
4.750
4.790
106,972
-0.28(-5.52%)
Dec 20, 2016
5.210
5.290
5.040
5.070
98,229
-0.09(-1.74%)
Dec 19, 2016
5.130
5.310
5.130
5.160
12,580
-0.02(-0.39%)
Dec 16, 2016
5.130
5.265
5.050
5.180
16,120
+0.00(+0.00%)
Dec 15, 2016
5.278
5.330
5.180
5.180
7,102
-0.13(-2.45%)
Dec 14, 2016
5.260
5.386
5.260
5.310
4,383
+0.05(+0.95%)
Dec 13, 2016
5.280
5.380
5.260
5.260
6,642
-0.02(-0.38%)
Dec 12, 2016
5.330
5.338
5.280
5.280
2,403
+0.05(+0.96%)
Dec 09, 2016
5.370
5.373
5.220
5.230
13,861
-0.12(-2.24%)
Dec 08, 2016
5.630
5.800
5.270
5.350
43,250
-0.22(-3.95%)
Dec 07, 2016
5.552
5.633
5.430
5.570
6,735
+0.05(+0.91%)
Dec 06, 2016
5.587
5.600
5.441
5.520
4,400
-0.01(-0.18%)
Dec 05, 2016
5.450
5.729
5.450
5.530
3,389
+0.13(+2.41%)
Dec 02, 2016
5.380
5.520
5.360
5.400
6,630
-0.01(-0.18%)
Dec 01, 2016
5.700
5.700
5.410
5.410
14,606
-0.13(-2.35%)
Nov 30, 2016
5.750
5.750
5.530
5.540
21,787
-0.17(-2.98%)
Nov 29, 2016
6.080
6.080
5.700
5.710
19,741
-0.39(-6.39%)
Nov 28, 2016
5.910
6.100
5.900
6.100
23,182
+0.14(+2.35%)
Nov 25, 2016
5.760
6.000
5.635
5.960
12,862
+0.39(+7.00%)
Nov 23, 2016
5.570
5.570
5.570
0
-0.05(-0.89%)
Nov 22, 2016
5.740
5.781
5.606
5.620
9,543
-0.07(-1.23%)
Nov 21, 2016
5.590
5.820
5.550
5.690
30,558
+0.03(+0.53%)
Nov 18, 2016
5.800
6.020
5.640
5.660
8,284
-0.10(-1.74%)
Nov 17, 2016
6.120
6.331
5.730
5.760
22,808
-0.38(-6.19%)
Nov 16, 2016
6.230
6.470
6.070
6.140
17,475
-0.19(-3.00%)
Nov 15, 2016
6.260
6.430
6.130
6.330
19,216
-0.02(-0.31%)
Nov 14, 2016
6.460
6.880
6.270
6.350
25,916
-0.03(-0.47%)
Nov 11, 2016
5.622
6.400
5.622
6.380
53,752
+0.75(+13.32%)
Nov 10, 2016
5.480
5.480
5.351
5.630
23,245
+0.22(+4.06%)
Nov 09, 2016
5.220
5.420
5.170
5.410
40,739
+0.21(+4.04%)
Nov 08, 2016
5.190
5.212
5.080
5.200
18,495
+0.14(+2.77%)
Nov 07, 2016
5.090
5.150
5.000
5.060
24,822
+0.05(+1.00%)
Nov 04, 2016
5.050
5.140
4.980
5.010
19,304
-0.06(-1.18%)
Nov 03, 2016
5.110
5.230
4.970
5.070
27,960
-0.02(-0.39%)
Nov 02, 2016
5.620
5.750
5.080
5.090
77,906
-0.55(-9.75%)
Nov 01, 2016
5.620
5.750
5.510
5.640
54,957
+0.06(+1.08%)
Oct 31, 2016
5.900
5.900
5.510
5.580
23,025
-0.29(-4.94%)
Oct 28, 2016
5.860
5.955
5.810
5.870
8,425
+0.06(+1.03%)
Oct 27, 2016
5.990
6.000
5.810
5.810
48,992
-0.18(-3.01%)
Oct 26, 2016
6.035
6.080
5.958
5.990
17,635
-0.08(-1.32%)
Oct 25, 2016
6.190
6.190
6.070
6.070
12,874
-0.12(-1.92%)
Oct 24, 2016
6.220
6.220
6.063
6.189
16,146
-0.06(-0.98%)
Oct 21, 2016
6.170
6.260
6.128
6.250
10,154
+0.05(+0.81%)
Oct 20, 2016
6.260
6.290
6.200
6.200
17,279
-0.04(-0.64%)
Oct 19, 2016
6.250
6.390
6.190
6.240
35,338
-0.04(-0.72%)
Oct 18, 2016
6.350
6.350
6.110
6.285
31,622
-0.04(-0.67%)
Oct 17, 2016
6.360
6.378
6.190
6.327
26,105
-0.06(-0.98%)
Oct 14, 2016
6.700
6.730
6.390
6.390
44,054
-0.29(-4.34%)
Oct 13, 2016
6.760
6.800
6.670
6.680
24,276
-0.11(-1.62%)
Oct 12, 2016
6.913
6.913
6.700
6.790
15,507
+0.13(+1.95%)
Oct 11, 2016
6.730
6.970
6.630
6.660
34,391
-0.05(-0.75%)
Oct 10, 2016
6.604
6.740
6.600
6.710
6,071
+0.03(+0.45%)
Oct 07, 2016
6.800
6.810
6.570
6.680
19,321
-0.02(-0.30%)
Oct 06, 2016
7.000
7.000
6.540
6.700
51,292
-0.23(-3.32%)
Oct 05, 2016
7.170
7.170
6.900
6.930
27,707
-0.19(-2.67%)
Oct 04, 2016
7.260
7.270
7.100
7.120
16,923
-0.11(-1.52%)
Oct 03, 2016
7.290
7.341
7.200
7.230
22,253
-0.01(-0.14%)
Sep 30, 2016
7.350
7.500
7.160
7.240
45,610
-0.08(-1.09%)
Sep 29, 2016
7.230
7.400
7.130
7.320
21,565
+0.15(+2.09%)
Sep 28, 2016
7.351
7.470
7.090
7.170
52,280
-0.11(-1.51%)
Sep 27, 2016
7.450
7.700
7.280
7.280
47,911
-0.12(-1.62%)
Sep 26, 2016
7.410
7.420
7.001
7.400
35,090
+0.05(+0.68%)
Sep 23, 2016
7.260
7.350
7.060
7.350
31,243
+0.10(+1.38%)
Sep 22, 2016
7.120
7.320
7.075
7.250
32,767
+0.17(+2.40%)
Sep 21, 2016
7.000
7.490
6.890
7.080
89,022
-0.04(-0.56%)
Sep 20, 2016
6.900
7.360
6.525
7.120
209,788
+0.44(+6.59%)
Sep 19, 2016
6.000
6.720
5.790
6.680
198,576
+0.88(+15.17%)
Sep 16, 2016
5.620
5.800
5.580
5.800
55,085
+0.15(+2.65%)
Sep 15, 2016
5.450
5.690
5.450
5.650
31,802
+0.13(+2.36%)
Sep 14, 2016
5.837
5.837
5.335
5.520
32,775
+0.23(+4.35%)
Sep 13, 2016
5.400
5.470
5.220
5.290
45,805
-0.15(-2.76%)
Sep 12, 2016
5.610
5.697
5.420
5.440
20,120
-0.22(-3.89%)
Sep 09, 2016
5.700
5.770
5.620
5.660
18,220
-0.14(-2.41%)
Sep 08, 2016
5.700
5.800
5.660
5.800
15,645
+0.09(+1.58%)
Sep 07, 2016
5.750
5.750
5.660
5.710
12,580
-0.01(-0.17%)
Sep 06, 2016
5.840
5.840
5.670
5.720
30,276
-0.07(-1.21%)
Sep 02, 2016
5.770
5.790
5.790
5.790
17,800
+0.02(+0.35%)
Sep 01, 2016
5.640
5.797
5.610
5.770
16,718
+0.06(+1.05%)
Aug 31, 2016
5.800
5.800
5.600
5.710
21,480
-0.04(-0.70%)
Aug 30, 2016
5.480
5.970
5.480
5.750
51,390
+0.41(+7.68%)
Aug 29, 2016
5.240
5.460
5.110
5.340
64,893
+0.09(+1.71%)
Aug 26, 2016
5.360
5.390
5.180
5.250
62,806
-0.13(-2.42%)
Aug 25, 2016
5.480
5.525
5.310
5.380
99,691
-0.12(-2.18%)
Aug 24, 2016
5.699
5.699
5.490
5.500
8,518
-0.11(-1.96%)
Aug 23, 2016
5.780
5.780
5.480
5.610
33,371
-0.07(-1.23%)
Aug 22, 2016
5.610
5.770
5.470
5.680
27,445
+0.07(+1.25%)
Aug 19, 2016
5.676
5.676
5.370
5.610
57,728
+0.14(+2.56%)
Aug 18, 2016
5.680
5.680
5.370
5.470
36,085
-0.07(-1.26%)
Aug 17, 2016
5.840
5.850
5.430
5.540
89,547
-0.34(-5.78%)
Aug 16, 2016
6.200
6.200
5.800
5.880
110,896
-0.27(-4.39%)
Aug 15, 2016
6.410
6.445
6.138
6.150
66,323
-0.34(-5.24%)
Aug 12, 2016
6.090
6.490
6.090
6.490
106,908
+0.39(+6.39%)
Aug 11, 2016
6.130
6.160
6.057
6.100
32,907
+0.00(+0.00%)
Aug 10, 2016
6.250
6.310
6.060
6.100
49,326
-0.15(-2.40%)
Aug 09, 2016
6.270
6.450
6.200
6.250
26,500
+0.00(+0.00%)
Aug 08, 2016
6.450
6.540
6.250
6.250
111,238
-0.07(-1.11%)
Aug 05, 2016
6.380
6.470
6.250
6.320
60,436
+0.06(+0.96%)
Aug 04, 2016
6.550
6.550
6.210
6.260
67,670
-0.29(-4.43%)
Aug 03, 2016
6.240
6.550
6.170
6.550
72,416
+0.19(+2.99%)
Aug 02, 2016
6.250
6.400
6.130
6.360
129,437
-0.13(-2.00%)
Aug 01, 2016
5.190
7.000
5.000
6.490
916,191
-1.36(-17.32%)
Jul 29, 2016
7.441
8.000
7.350
7.850
97,947
+0.54(+7.39%)
Jul 28, 2016
7.330
7.440
7.210
7.310
103,194
+0.06(+0.83%)
Jul 27, 2016
6.720
7.333
6.720
7.250
104,754
+0.46(+6.77%)
Jul 26, 2016
6.750
6.860
6.700
6.790
42,397
-0.04(-0.66%)
Jul 25, 2016
6.770
6.900
6.710
6.835
55,351
+0.13(+2.01%)
Jul 22, 2016
6.290
6.890
6.290
6.700
61,493
+0.32(+5.02%)
Jul 21, 2016
6.300
6.530
6.260
6.380
66,150
+0.04(+0.63%)
Jul 20, 2016
6.310
6.577
6.280
6.340
99,749
-0.05(-0.78%)
Jul 19, 2016
6.510
6.820
6.350
6.390
45,145
-0.11(-1.69%)
Jul 18, 2016
6.710
6.897
6.490
6.500
55,118
-0.29(-4.27%)
Jul 15, 2016
7.100
7.100
6.780
6.790
45,817
-0.19(-2.72%)
Jul 14, 2016
7.240
7.320
6.960
6.980
34,680
-0.34(-4.64%)
Jul 13, 2016
7.500
7.830
7.290
7.320
59,612
-0.14(-1.88%)
Jul 12, 2016
6.840
7.650
6.830
7.460
101,626
+0.66(+9.71%)
Jul 11, 2016
6.890
6.910
6.730
6.800
29,115
+0.04(+0.59%)
Jul 08, 2016
6.820
6.880
6.592
6.760
19,402
+0.03(+0.45%)
Jul 07, 2016
6.420
6.820
6.350
6.730
37,466
+0.47(+7.51%)
Jul 05, 2016
6.400
6.510
6.205
6.260
15,449
-0.09(-1.42%)
Jul 01, 2016
5.930
6.350
6.350
6.350
23,700
+0.40(+6.72%)
Jun 30, 2016
6.010
6.164
5.910
5.950
50,512
-0.12(-1.98%)
Jun 29, 2016
6.330
6.380
6.020
6.070
49,807
-0.24(-3.80%)
Jun 28, 2016
6.590
6.590
6.300
6.310
52,239
-0.17(-2.62%)
Jun 27, 2016
6.920
6.920
6.380
6.480
44,499
-0.45(-6.49%)
Jun 24, 2016
6.950
7.030
6.860
6.930
7,050
-0.17(-2.39%)
Jun 23, 2016
7.100
7.158
7.000
7.100
36,900
+0.04(+0.57%)
Jun 22, 2016
7.000
7.140
6.920
7.060
15,136
+0.06(+0.86%)
Jun 21, 2016
7.030
7.053
6.890
7.000
24,435
-0.02(-0.28%)
Jun 20, 2016
7.120
7.120
6.870
7.020
26,789
+0.05(+0.72%)
Jun 17, 2016
7.130
7.167
6.930
6.970
11,029
-0.07(-0.99%)
Jun 16, 2016
6.900
7.322
6.720
7.040
29,521
+0.13(+1.88%)
Jun 15, 2016
6.910
7.000
6.850
6.910
9,707
+0.07(+1.02%)
Jun 14, 2016
7.120
7.290
6.760
6.840
22,802
-0.28(-3.93%)
Jun 13, 2016
7.200
7.360
7.090
7.120
13,040
-0.12(-1.66%)
Jun 10, 2016
7.450
7.570
7.120
7.240
22,060
-0.21(-2.82%)
Jun 09, 2016
7.380
7.550
7.350
7.450
6,131
+0.00(+0.00%)
Jun 08, 2016
7.660
7.660
7.340
7.450
30,459
-0.11(-1.46%)
Jun 07, 2016
7.450
7.630
7.300
7.560
32,040
+0.13(+1.75%)
Jun 06, 2016
7.260
7.560
7.260
7.430
17,705
-0.05(-0.67%)
Jun 03, 2016
7.670
7.670
7.390
7.480
28,905
-0.12(-1.58%)
Jun 02, 2016
7.650
7.800
7.600
7.600
10,688
-0.23(-2.94%)
Jun 01, 2016
7.670
7.870
7.460
7.830
19,063
+0.08(+1.03%)
May 31, 2016
7.535
7.800
7.350
7.750
60,067
+0.37(+5.01%)
May 27, 2016
7.170
7.380
7.380
7.380
78,400
+0.19(+2.64%)
May 26, 2016
6.790
7.220
6.450
7.190
67,197
+0.52(+7.80%)
May 25, 2016
6.540
6.790
6.490
6.670
31,346
+0.20(+3.09%)
May 24, 2016
6.390
6.530
6.390
6.470
13,789
+0.06(+0.94%)
May 23, 2016
6.340
6.440
6.310
6.410
20,280
+0.03(+0.47%)
May 20, 2016
6.050
6.430
5.950
6.380
39,930
+0.39(+6.51%)
May 19, 2016
5.980
6.100
5.980
5.990
6,843
-0.17(-2.76%)
May 18, 2016
5.950
6.160
5.940
6.160
7,104
+0.14(+2.33%)
May 17, 2016
6.100
6.130
5.920
6.020
23,335
-0.08(-1.31%)
May 16, 2016
6.030
6.170
6.000
6.100
27,205
+0.17(+2.87%)
May 13, 2016
5.810
5.960
5.710
5.930
57,765
+0.08(+1.37%)
May 12, 2016
6.085
6.160
5.750
5.850
60,688
-0.15(-2.50%)
May 11, 2016
6.150
6.200
6.000
6.000
29,061
-0.12(-1.96%)
May 10, 2016
6.109
6.180
6.050
6.120
17,815
+0.06(+0.99%)
May 09, 2016
6.010
6.240
6.010
6.060
39,400
-0.06(-0.98%)
May 06, 2016
6.280
6.520
6.110
6.120
61,297
-0.20(-3.16%)
May 05, 2016
6.730
6.730
6.270
6.320
17,531
-0.27(-4.10%)
May 04, 2016
6.800
6.830
6.420
6.590
72,460
-0.23(-3.37%)
May 03, 2016
6.920
7.000
6.800
6.820
34,963
-0.17(-2.43%)
May 02, 2016
6.810
7.080
6.810
6.990
16,765
+0.15(+2.19%)
Apr 29, 2016
7.130
7.130
6.800
6.840
49,163
-0.13(-1.87%)
Apr 28, 2016
7.300
7.320
6.760
6.970
199,966
-0.66(-8.65%)
Apr 27, 2016
7.360
7.790
7.290
7.630
24,344
+0.32(+4.38%)
Apr 26, 2016
7.570
7.570
7.230
7.310
10,902
-0.18(-2.40%)
Apr 25, 2016
7.500
7.510
7.400
7.490
14,744
-0.09(-1.19%)
Apr 22, 2016
7.620
7.620
7.440
7.580
6,409
-0.07(-0.92%)
Apr 21, 2016
7.700
7.723
7.460
7.650
5,779
+0.06(+0.80%)
Apr 20, 2016
7.601
7.750
7.560
7.589
16,795
+0.07(+0.92%)
Apr 19, 2016
7.570
7.869
7.435
7.520
11,944
-0.01(-0.13%)
Apr 18, 2016
7.250
7.530
7.250
7.530
1,755
+0.09(+1.21%)
Apr 15, 2016
7.330
7.550
7.330
7.440
7,749
+0.00(+0.00%)
Apr 14, 2016
7.590
7.620
7.339
7.440
13,220
+0.13(+1.78%)
Apr 13, 2016
7.240
7.700
7.190
7.310
17,170
+0.03(+0.41%)
Apr 12, 2016
6.980
7.350
6.940
7.280
12,745
+0.21(+2.97%)
Apr 11, 2016
7.290
7.430
6.900
7.070
25,772
-0.25(-3.42%)
Apr 08, 2016
6.910
7.420
6.910
7.320
22,241
+0.42(+6.09%)
Apr 07, 2016
8.040
8.067
6.650
6.900
68,643
-1.19(-14.71%)
Apr 06, 2016
8.152
8.189
8.010
8.090
16,290
-0.02(-0.25%)
Apr 05, 2016
8.770
8.800
8.100
8.110
38,717
-0.49(-5.70%)
Apr 04, 2016
8.600
8.850
8.510
8.600
22,589
+0.18(+2.14%)
Apr 01, 2016
8.190
8.730
8.160
8.420
22,197
+0.33(+4.08%)
Mar 31, 2016
7.960
8.182
7.811
8.090
32,938
+0.20(+2.53%)
Mar 30, 2016
7.810
8.020
7.810
7.890
21,474
+0.01(+0.13%)
Mar 29, 2016
7.670
7.920
7.300
7.880
30,358
+0.15(+1.94%)
Mar 28, 2016
7.560
8.280
7.150
7.730
66,265
+0.44(+6.04%)
Mar 24, 2016
6.290
7.290
7.290
7.290
43,200
+1.08(+17.39%)
Mar 23, 2016
6.010
6.610
6.000
6.210
9,422
+0.03(+0.49%)
Mar 22, 2016
6.040
6.208
6.040
6.180
8,258
+0.20(+3.34%)
Mar 21, 2016
5.750
6.160
5.530
5.980
20,679
+0.19(+3.28%)
Mar 18, 2016
5.260
5.970
5.220
5.790
44,545
+0.66(+12.87%)
Mar 17, 2016
5.090
5.310
4.960
5.130
15,386
+0.11(+2.19%)
Mar 16, 2016
5.120
5.120
5.010
5.020
5,569
-0.10(-1.95%)
Mar 15, 2016
5.100
5.120
4.950
5.120
15,711
+0.07(+1.39%)
Mar 14, 2016
4.980
5.050
4.900
5.050
9,427
+0.11(+2.23%)
Mar 11, 2016
4.970
4.981
4.840
4.940
7,481
-0.11(-2.18%)
Mar 10, 2016
5.070
5.078
4.890
5.050
7,757
+0.04(+0.80%)
Mar 09, 2016
4.810
5.090
4.810
5.010
9,968
+0.10(+2.04%)
Mar 08, 2016
4.820
5.050
4.500
4.910
12,857
-0.04(-0.81%)
Mar 07, 2016
5.500
5.510
4.900
4.950
16,411
-0.12(-2.37%)
Mar 04, 2016
5.060
5.100
4.800
5.070
16,384
+0.05(+1.00%)
Mar 03, 2016
4.990
5.090
4.930
5.020
6,778
+0.08(+1.62%)
Mar 02, 2016
4.930
4.950
4.810
4.940
9,988
+0.05(+1.02%)
Mar 01, 2016
5.200
5.200
4.860
4.890
18,206
+0.14(+2.95%)
Feb 29, 2016
4.240
4.970
4.240
4.750
46,202
+0.60(+14.46%)
Feb 26, 2016
4.565
4.565
4.150
4.150
33,321
-0.24(-5.47%)
Feb 25, 2016
4.596
4.596
4.370
4.390
11,055
-0.05(-1.13%)
Feb 24, 2016
4.390
4.560
4.370
4.440
19,036
+0.02(+0.45%)
Feb 23, 2016
4.520
4.550
4.360
4.420
17,234
-0.08(-1.78%)
Feb 22, 2016
4.400
4.655
4.360
4.500
44,532
+0.14(+3.21%)
Feb 19, 2016
4.270
4.580
4.270
4.360
77,260
+0.10(+2.35%)
Feb 18, 2016
4.400
4.410
4.260
4.260
36,406
-0.24(-5.33%)
Feb 17, 2016
4.426
4.550
4.390
4.500
30,400
+0.10(+2.29%)
Feb 16, 2016
4.450
4.610
4.390
4.399
14,080
-0.01(-0.24%)
Feb 12, 2016
4.440
4.410
4.410
4.410
25,400
+0.07(+1.61%)
Feb 11, 2016
4.550
4.600
4.340
4.340
56,187
-0.31(-6.67%)
Feb 10, 2016
4.490
4.670
4.420
4.650
51,454
+0.21(+4.73%)
Feb 09, 2016
4.970
5.309
4.431
4.440
45,628
-0.57(-11.38%)
Feb 08, 2016
6.810
6.810
4.810
5.010
26,854
-0.53(-9.57%)
Feb 05, 2016
5.580
5.590
5.500
5.540
15,229
-0.04(-0.81%)
Feb 04, 2016
5.670
5.700
5.510
5.585
10,869
-0.01(-0.27%)
Feb 03, 2016
5.830
5.830
5.520
5.600
7,216
-0.19(-3.28%)
Feb 02, 2016
5.950
6.050
5.750
5.790
18,522
-0.22(-3.66%)
Feb 01, 2016
6.875
6.875
5.820
6.010
23,831
-0.03(-0.42%)
Jan 29, 2016
6.000
6.070
5.900
6.035
63,214
+0.08(+1.26%)
Jan 28, 2016
6.090
6.150
5.860
5.960
43,416
-0.08(-1.32%)
Jan 27, 2016
6.450
6.630
6.040
6.040
54,827
-0.33(-5.18%)
Jan 26, 2016
6.190
6.470
6.060
6.370
20,571
+0.22(+3.58%)
Jan 25, 2016
6.130
6.690
6.010
6.150
19,342
+0.06(+0.99%)
Jan 22, 2016
6.200
6.200
6.055
6.090
10,166
+0.09(+1.50%)
Jan 21, 2016
6.010
6.119
6.000
6.000
12,349
-0.03(-0.41%)
Jan 20, 2016
5.950
6.120
5.920
6.025
24,587
+0.12(+1.95%)
Jan 19, 2016
6.140
6.140
5.900
5.910
35,976
-0.16(-2.64%)
Jan 15, 2016
6.038
6.070
6.070
6.070
3,600
+0.02(+0.33%)
Jan 14, 2016
6.350
6.350
5.810
6.050
39,692
-0.32(-5.02%)
Jan 13, 2016
6.850
6.850
6.370
6.370
12,209
-0.34(-5.07%)
Jan 12, 2016
6.660
6.800
6.650
6.710
11,849
+0.02(+0.30%)
Jan 11, 2016
7.150
7.150
6.400
6.690
30,374
-0.46(-6.43%)
Jan 08, 2016
7.620
7.620
6.969
7.150
42,948
-0.47(-6.17%)
Jan 07, 2016
7.700
7.728
7.500
7.620
18,207
-0.03(-0.39%)
Jan 06, 2016
7.830
7.849
7.640
7.650
20,667
-0.27(-3.47%)
Jan 05, 2016
7.870
8.140
7.870
7.925
2,815
+0.04(+0.57%)
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.