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
U.S. Auto Parts Netw
(NQ:
PRTS
)
0.8989
+0.0090 (+1.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2018
0.9400
0.9800
0.9100
0.9100
313,200
-0.03(-3.19%)
Dec 28, 2018
0.9200
0.9800
0.9200
0.9400
211,000
+0.02(+2.17%)
Dec 27, 2018
0.9200
0.9521
0.9100
0.9200
117,951
+0.00(+0.00%)
Dec 26, 2018
1.040
1.070
0.9200
0.9200
125,179
-0.13(-12.38%)
Dec 24, 2018
1.000
1.080
0.9600
1.050
335,000
+0.03(+2.94%)
Dec 21, 2018
0.9900
1.040
0.9200
1.020
285,000
+0.02(+2.00%)
Dec 20, 2018
1.050
1.050
0.8800
1.000
246,726
-0.03(-2.91%)
Dec 19, 2018
1.080
1.114
1.020
1.030
143,530
-0.04(-3.74%)
Dec 18, 2018
1.070
1.140
1.030
1.070
148,060
-0.02(-1.83%)
Dec 17, 2018
1.190
1.190
1.090
1.090
69,705
-0.10(-8.40%)
Dec 14, 2018
1.240
1.250
1.190
1.190
138,200
-0.05(-3.82%)
Dec 13, 2018
1.260
1.270
1.230
1.237
42,290
-0.02(-1.52%)
Dec 12, 2018
1.290
1.290
1.230
1.256
50,427
-0.02(-1.85%)
Dec 11, 2018
1.270
1.330
1.260
1.280
29,189
+0.01(+0.79%)
Dec 10, 2018
1.300
1.370
1.240
1.270
105,137
+0.01(+0.79%)
Dec 07, 2018
1.280
1.280
1.220
1.260
150,000
+0.03(+2.44%)
Dec 06, 2018
1.300
1.300
1.220
1.230
90,054
-0.02(-1.60%)
Dec 04, 2018
1.300
1.300
1.240
1.250
103,800
-0.02(-1.57%)
Dec 03, 2018
1.300
1.311
1.240
1.270
99,915
+0.04(+3.25%)
Nov 30, 2018
1.190
1.260
1.190
1.230
1,240,400
+0.05(+4.24%)
Nov 29, 2018
1.120
1.200
1.100
1.180
557,431
+0.11(+10.28%)
Nov 28, 2018
1.050
1.130
1.020
1.070
1,083,695
+0.00(+0.00%)
Nov 27, 2018
1.050
1.090
1.010
1.070
82,307
+0.03(+2.88%)
Nov 26, 2018
1.120
1.190
1.040
1.040
105,809
-0.07(-6.31%)
Nov 23, 2018
1.110
1.150
1.080
1.110
13,100
-0.02(-1.77%)
Nov 21, 2018
1.130
1.130
1.130
0
+0.10(+9.71%)
Nov 20, 2018
1.110
1.110
0.9900
1.030
207,255
-0.09(-8.04%)
Nov 19, 2018
1.100
1.150
1.100
1.120
56,761
+0.00(+0.00%)
Nov 16, 2018
1.140
1.160
1.120
1.120
11,400
-0.02(-1.75%)
Nov 15, 2018
1.160
1.164
1.120
1.140
157,448
+0.00(+0.00%)
Nov 14, 2018
1.201
1.201
1.140
1.140
37,295
-0.01(-0.87%)
Nov 13, 2018
1.180
1.190
1.140
1.150
56,882
+0.01(+0.88%)
Nov 12, 2018
1.130
1.190
1.130
1.140
29,155
-0.02(-1.72%)
Nov 09, 2018
1.180
1.190
1.130
1.160
125,800
-0.04(-3.16%)
Nov 08, 2018
1.210
1.250
1.190
1.198
688,529
-0.03(-2.62%)
Nov 07, 2018
1.230
1.240
1.210
1.230
42,523
-0.01(-0.81%)
Nov 06, 2018
1.250
1.250
1.210
1.240
96,763
+0.02(+1.64%)
Nov 05, 2018
1.240
1.280
1.200
1.220
95,123
-0.02(-1.61%)
Nov 02, 2018
1.250
1.255
1.230
1.240
182,700
-0.02(-1.59%)
Nov 01, 2018
1.200
1.280
1.190
1.260
162,369
+0.07(+5.88%)
Oct 31, 2018
1.300
1.320
1.160
1.190
306,120
-0.11(-8.46%)
Oct 30, 2018
1.310
1.350
1.290
1.300
93,124
-0.04(-2.99%)
Oct 29, 2018
1.420
1.470
1.330
1.340
138,964
-0.08(-5.63%)
Oct 26, 2018
1.420
1.450
1.380
1.420
438,200
-0.01(-0.70%)
Oct 25, 2018
1.430
1.450
1.400
1.430
201,010
+0.00(+0.00%)
Oct 24, 2018
1.490
1.490
1.410
1.430
393,628
-0.03(-2.05%)
Oct 23, 2018
1.500
1.520
1.460
1.460
381,359
-0.01(-0.68%)
Oct 22, 2018
1.480
1.550
1.460
1.470
107,073
+0.00(+0.00%)
Oct 19, 2018
1.500
1.520
1.470
1.470
164,000
-0.03(-2.00%)
Oct 18, 2018
1.480
1.546
1.480
1.500
41,587
+0.02(+1.35%)
Oct 17, 2018
1.500
1.532
1.480
1.480
41,929
-0.02(-1.33%)
Oct 16, 2018
1.490
1.550
1.488
1.500
198,127
+0.00(+0.00%)
Oct 15, 2018
1.510
1.510
1.480
1.500
71,252
-0.02(-1.32%)
Oct 12, 2018
1.510
1.540
1.490
1.520
325,800
+0.00(+0.00%)
Oct 11, 2018
1.480
1.540
1.475
1.520
26,694
+0.06(+4.11%)
Oct 10, 2018
1.500
1.522
1.460
1.460
202,004
-0.04(-2.67%)
Oct 09, 2018
1.500
1.540
1.480
1.500
104,861
-0.01(-0.66%)
Oct 08, 2018
1.500
1.520
1.500
1.510
64,853
+0.01(+0.67%)
Oct 05, 2018
1.490
1.515
1.490
1.500
40,900
-0.01(-0.66%)
Oct 04, 2018
1.550
1.550
1.480
1.510
57,965
+0.01(+0.67%)
Oct 03, 2018
1.500
1.520
1.480
1.500
59,703
+0.00(+0.00%)
Oct 02, 2018
1.530
1.562
1.490
1.500
67,059
-0.03(-1.96%)
Oct 01, 2018
1.570
1.570
1.500
1.530
87,361
-0.02(-1.29%)
Sep 28, 2018
1.510
1.580
1.490
1.550
60,800
+0.05(+3.33%)
Sep 27, 2018
1.520
1.560
1.500
1.500
62,387
-0.01(-0.66%)
Sep 26, 2018
1.610
1.610
1.500
1.510
107,189
-0.11(-6.79%)
Sep 25, 2018
1.620
1.620
1.570
1.620
30,022
-0.01(-0.61%)
Sep 24, 2018
1.590
1.690
1.590
1.630
21,536
+0.03(+1.87%)
Sep 21, 2018
1.730
1.730
1.580
1.600
116,600
-0.15(-8.57%)
Sep 20, 2018
1.670
1.750
1.650
1.750
65,952
+0.09(+5.42%)
Sep 19, 2018
1.660
1.684
1.650
1.660
99,523
+0.01(+0.61%)
Sep 18, 2018
1.670
1.690
1.630
1.650
83,513
-0.02(-1.20%)
Sep 17, 2018
1.660
1.700
1.600
1.670
164,841
+0.01(+0.60%)
Sep 14, 2018
1.710
1.750
1.600
1.660
164,900
-0.02(-1.19%)
Sep 13, 2018
1.580
1.800
1.570
1.680
1,078,269
+0.15(+9.80%)
Sep 12, 2018
1.520
1.540
1.500
1.530
55,139
+0.01(+0.66%)
Sep 11, 2018
1.520
1.540
1.500
1.520
47,169
-0.01(-0.65%)
Sep 10, 2018
1.480
1.550
1.480
1.530
43,282
+0.04(+2.68%)
Sep 07, 2018
1.490
1.530
1.460
1.490
123,500
-0.02(-1.32%)
Sep 06, 2018
1.510
1.550
1.500
1.510
73,832
-0.01(-0.66%)
Sep 05, 2018
1.500
1.520
1.460
1.520
64,411
+0.02(+1.33%)
Sep 04, 2018
1.460
1.540
1.430
1.500
123,979
+0.04(+2.74%)
Aug 31, 2018
1.460
1.460
1.460
0
+0.00(+0.00%)
Aug 30, 2018
1.490
1.500
1.450
1.460
118,583
-0.03(-2.01%)
Aug 29, 2018
1.480
1.510
1.480
1.490
68,602
-0.01(-0.67%)
Aug 28, 2018
1.500
1.510
1.460
1.500
169,357
+0.00(+0.00%)
Aug 27, 2018
1.510
1.520
1.470
1.500
214,829
+0.00(+0.00%)
Aug 24, 2018
1.520
1.520
1.470
1.500
108,500
-0.02(-1.32%)
Aug 23, 2018
1.470
1.520
1.460
1.520
130,970
+0.02(+1.33%)
Aug 22, 2018
1.500
1.550
1.460
1.500
366,207
+0.00(+0.00%)
Aug 21, 2018
1.410
1.530
1.380
1.500
448,077
+0.09(+6.38%)
Aug 20, 2018
1.260
1.430
1.260
1.410
365,788
+0.15(+11.90%)
Aug 17, 2018
1.250
1.270
1.220
1.260
131,400
+0.01(+0.80%)
Aug 16, 2018
1.240
1.260
1.210
1.250
76,656
+0.00(+0.00%)
Aug 15, 2018
1.230
1.270
1.230
1.250
191,696
+0.01(+0.81%)
Aug 14, 2018
1.230
1.250
1.210
1.240
33,593
+0.01(+0.81%)
Aug 13, 2018
1.210
1.230
1.150
1.230
106,928
+0.07(+6.03%)
Aug 10, 2018
1.150
1.170
1.120
1.160
135,400
+0.01(+0.87%)
Aug 09, 2018
1.250
1.400
1.080
1.150
1,841,692
-0.22(-16.06%)
Aug 08, 2018
1.390
1.400
1.330
1.370
173,509
+0.01(+0.74%)
Aug 07, 2018
1.360
1.380
1.350
1.360
99,928
+0.00(+0.00%)
Aug 06, 2018
1.420
1.420
1.350
1.360
138,537
+0.02(+1.49%)
Aug 03, 2018
1.330
1.360
1.320
1.340
221,600
+0.00(+0.00%)
Aug 02, 2018
1.350
1.350
1.320
1.340
73,770
-0.01(-0.74%)
Aug 01, 2018
1.380
1.380
1.320
1.350
102,012
-0.02(-1.46%)
Jul 31, 2018
1.390
1.400
1.360
1.370
58,712
-0.02(-1.44%)
Jul 30, 2018
1.380
1.400
1.330
1.390
105,091
+0.01(+0.72%)
Jul 27, 2018
1.420
1.420
1.350
1.380
103,800
-0.04(-3.09%)
Jul 26, 2018
1.440
1.420
1.424
33,666
+0.00(+0.28%)
Jul 25, 2018
1.410
1.430
1.410
1.420
28,326
+0.01(+0.71%)
Jul 24, 2018
1.440
1.445
1.410
1.410
83,001
+0.00(+0.00%)
Jul 23, 2018
1.390
1.449
1.390
1.410
216,478
+0.02(+1.44%)
Jul 20, 2018
1.440
1.448
1.380
1.390
64,955
-0.05(-3.47%)
Jul 19, 2018
1.460
1.470
1.440
1.440
33,048
-0.03(-2.04%)
Jul 18, 2018
1.460
1.480
1.460
1.470
26,472
+0.02(+1.45%)
Jul 17, 2018
1.440
1.450
1.421
1.449
51,864
-0.00(-0.07%)
Jul 16, 2018
1.430
1.480
1.410
1.450
53,128
+0.02(+1.40%)
Jul 13, 2018
1.450
1.480
1.420
1.430
22,877
-0.01(-0.69%)
Jul 12, 2018
1.490
1.490
1.420
1.440
136,182
-0.05(-3.36%)
Jul 11, 2018
1.500
1.520
1.460
1.490
61,290
-0.01(-0.67%)
Jul 10, 2018
1.540
1.550
1.500
1.500
25,469
-0.04(-2.60%)
Jul 09, 2018
1.550
1.550
1.520
1.540
59,044
+0.00(+0.00%)
Jul 06, 2018
1.500
1.562
1.490
1.540
103,550
+0.04(+2.67%)
Jul 05, 2018
1.480
1.510
1.480
1.500
77,907
+0.02(+1.69%)
Jul 03, 2018
1.475
1.475
1.475
0
-0.02(-1.67%)
Jul 02, 2018
1.510
1.510
1.470
1.500
52,581
+0.00(+0.00%)
Jun 29, 2018
1.440
1.500
1.440
1.500
198,052
+0.05(+3.45%)
Jun 28, 2018
1.400
1.450
1.400
1.450
694,398
+0.05(+3.57%)
Jun 27, 2018
1.500
1.500
1.395
1.400
213,778
-0.09(-6.04%)
Jun 26, 2018
1.550
1.580
1.490
1.490
88,017
-0.05(-3.25%)
Jun 25, 2018
1.510
1.559
1.460
1.540
129,891
+0.02(+1.32%)
Jun 22, 2018
1.550
1.580
1.450
1.520
2,211,096
-0.02(-1.30%)
Jun 21, 2018
1.610
1.610
1.530
1.540
65,533
-0.07(-4.35%)
Jun 20, 2018
1.550
1.620
1.520
1.610
111,097
+0.06(+3.87%)
Jun 19, 2018
1.600
1.600
1.520
1.550
122,288
-0.05(-3.13%)
Jun 18, 2018
1.610
1.630
1.580
1.600
104,400
-0.01(-0.62%)
Jun 15, 2018
1.600
1.600
1.610
286,124
+0.01(+0.63%)
Jun 14, 2018
1.620
1.620
1.580
1.600
45,783
-0.02(-1.23%)
Jun 13, 2018
1.640
1.650
1.610
1.620
151,169
-0.03(-1.82%)
Jun 12, 2018
1.630
1.690
1.610
1.650
285,924
+0.05(+3.12%)
Jun 11, 2018
1.610
1.620
1.580
1.600
75,013
-0.01(-0.62%)
Jun 08, 2018
1.650
1.650
1.600
1.610
247,465
+0.01(+0.63%)
Jun 07, 2018
1.670
1.680
1.590
1.600
186,620
-0.08(-4.76%)
Jun 06, 2018
1.690
1.730
1.660
1.680
202,042
+0.00(+0.00%)
Jun 05, 2018
1.650
1.710
1.640
1.680
188,115
+0.03(+1.82%)
Jun 04, 2018
1.680
1.690
1.650
1.650
103,050
-0.04(-2.37%)
Jun 01, 2018
1.710
1.716
1.670
1.690
93,514
-0.02(-1.17%)
May 31, 2018
1.680
1.720
1.660
1.710
118,667
+0.02(+1.18%)
May 30, 2018
1.710
1.740
1.660
1.690
143,879
+0.01(+0.60%)
May 29, 2018
1.680
1.740
1.650
1.680
73,767
-0.01(-0.59%)
May 25, 2018
1.690
1.690
1.690
0
-0.04(-2.31%)
May 24, 2018
1.730
1.810
1.700
1.730
162,763
+0.00(+0.00%)
May 23, 2018
1.760
1.770
1.680
1.730
86,743
-0.04(-2.26%)
May 22, 2018
1.630
1.800
1.610
1.770
224,746
+0.15(+9.26%)
May 21, 2018
1.650
1.712
1.580
1.620
148,978
-0.02(-1.22%)
May 18, 2018
1.570
1.670
1.550
1.640
128,792
+0.06(+3.80%)
May 17, 2018
1.660
1.696
1.570
1.580
235,973
-0.07(-4.24%)
May 16, 2018
1.710
1.739
1.620
1.650
126,612
-0.07(-4.07%)
May 15, 2018
1.550
1.750
1.550
1.720
239,704
+0.18(+11.69%)
May 14, 2018
1.510
1.590
1.450
1.540
342,274
+0.03(+1.99%)
May 11, 2018
1.610
1.650
1.490
1.510
502,560
-0.11(-6.79%)
May 10, 2018
1.680
1.709
1.570
1.620
500,199
-0.07(-4.14%)
May 09, 2018
2.000
2.000
1.660
1.690
905,745
-0.31(-15.50%)
May 08, 2018
1.860
2.068
1.810
2.000
328,800
+0.15(+8.11%)
May 07, 2018
1.920
1.939
1.790
1.850
165,827
-0.06(-3.14%)
May 04, 2018
1.800
1.920
1.780
1.910
89,962
+0.12(+6.70%)
May 03, 2018
1.820
1.870
1.780
1.790
180,433
-0.03(-1.65%)
May 02, 2018
1.800
1.880
1.800
1.820
191,522
+0.01(+0.55%)
May 01, 2018
1.810
1.820
1.750
1.810
208,514
+0.01(+0.56%)
Apr 30, 2018
1.930
1.990
1.750
1.800
479,434
-0.12(-6.25%)
Apr 27, 2018
1.920
1.980
1.850
1.920
395,596
+0.01(+0.52%)
Apr 26, 2018
1.985
2.000
1.900
1.910
283,448
-0.09(-4.50%)
Apr 25, 2018
2.020
2.070
1.940
2.000
238,166
-0.03(-1.48%)
Apr 24, 2018
2.080
2.110
2.000
2.030
66,947
-0.05(-2.40%)
Apr 23, 2018
2.110
2.189
2.060
2.080
247,990
-0.02(-0.95%)
Apr 20, 2018
2.100
2.160
2.050
2.100
105,613
-0.00(-0.24%)
Apr 19, 2018
2.140
2.186
2.070
2.105
190,739
-0.00(-0.24%)
Apr 18, 2018
2.040
2.150
2.040
2.110
189,264
+0.06(+2.93%)
Apr 17, 2018
2.060
2.111
2.020
2.050
510,327
+0.01(+0.49%)
Apr 16, 2018
1.890
2.060
1.890
2.040
390,395
+0.16(+8.51%)
Apr 13, 2018
1.813
1.979
1.810
1.880
168,432
+0.04(+2.17%)
Apr 12, 2018
1.840
1.850
1.761
1.840
60,931
+0.02(+1.10%)
Apr 11, 2018
1.770
1.850
1.755
1.820
37,800
+0.04(+2.25%)
Apr 10, 2018
1.820
1.820
1.720
1.780
117,364
-0.04(-2.20%)
Apr 09, 2018
1.950
1.950
1.810
1.820
114,263
-0.13(-6.67%)
Apr 06, 2018
1.960
1.970
1.940
1.950
67,984
-0.01(-0.51%)
Apr 05, 2018
1.970
1.980
1.960
1.960
46,182
+0.00(+0.00%)
Apr 04, 2018
1.950
1.980
1.930
1.960
35,436
+0.00(+0.00%)
Apr 03, 2018
2.020
2.037
1.940
1.960
81,090
-0.05(-2.49%)
Apr 02, 2018
2.050
2.050
1.980
2.010
61,224
-0.04(-1.95%)
Mar 29, 2018
2.050
2.050
2.050
0
-0.02(-0.97%)
Mar 28, 2018
2.080
2.101
2.030
2.070
83,058
-0.02(-0.96%)
Mar 27, 2018
2.090
2.100
2.040
2.090
82,714
+0.00(+0.00%)
Mar 26, 2018
2.090
2.100
2.050
2.090
155,489
+0.00(+0.00%)
Mar 23, 2018
2.160
2.160
2.080
2.090
90,008
-0.07(-3.24%)
Mar 22, 2018
2.160
2.200
2.140
2.160
61,026
-0.02(-0.92%)
Mar 21, 2018
2.190
2.260
2.165
2.180
41,406
-0.04(-1.80%)
Mar 20, 2018
2.150
2.230
2.110
2.220
124,643
+0.06(+2.78%)
Mar 19, 2018
2.120
2.220
2.101
2.160
36,528
+0.02(+0.93%)
Mar 16, 2018
2.060
2.150
2.050
2.140
78,526
+0.08(+3.88%)
Mar 15, 2018
2.070
2.110
2.040
2.060
80,418
-0.02(-0.96%)
Mar 14, 2018
2.070
2.140
2.040
2.080
91,473
+0.01(+0.48%)
Mar 13, 2018
2.090
2.120
2.040
2.070
32,130
-0.02(-0.96%)
Mar 12, 2018
2.200
2.240
2.060
2.090
93,518
-0.10(-4.57%)
Mar 09, 2018
1.920
2.240
1.910
2.190
296,508
+0.23(+11.73%)
Mar 08, 2018
1.950
2.020
1.920
1.960
182,433
+0.01(+0.51%)
Mar 07, 2018
1.970
2.100
1.930
1.950
133,838
-0.01(-0.51%)
Mar 06, 2018
1.990
2.040
1.870
1.960
343,879
-0.04(-2.00%)
Mar 05, 2018
2.060
2.100
1.944
2.000
83,204
-0.07(-3.38%)
Mar 02, 2018
2.010
2.100
1.980
2.070
27,234
+0.05(+2.48%)
Mar 01, 2018
2.070
2.130
1.980
2.020
48,361
-0.05(-2.42%)
Feb 28, 2018
2.120
2.120
1.950
2.070
97,044
-0.04(-1.90%)
Feb 27, 2018
2.140
2.140
2.070
2.110
37,140
+0.00(+0.00%)
Feb 26, 2018
2.150
2.160
2.080
2.110
45,967
-0.04(-2.09%)
Feb 23, 2018
2.160
2.200
2.080
2.155
45,347
+0.03(+1.65%)
Feb 22, 2018
2.260
2.260
2.130
2.120
36,432
-0.12(-5.36%)
Feb 21, 2018
2.260
2.260
2.200
2.240
15,436
+0.00(+0.00%)
Feb 20, 2018
2.290
2.300
2.200
2.240
22,166
-0.04(-1.75%)
Feb 16, 2018
2.280
2.280
2.280
0
-0.01(-0.44%)
Feb 15, 2018
2.300
2.322
2.220
2.290
16,265
-0.01(-0.43%)
Feb 14, 2018
2.200
2.315
2.200
2.300
47,393
+0.07(+3.14%)
Feb 13, 2018
2.190
2.260
2.150
2.230
55,584
+0.04(+1.83%)
Feb 12, 2018
2.330
2.340
2.150
2.190
71,121
-0.12(-5.19%)
Feb 09, 2018
2.260
2.320
2.220
2.310
94,706
+0.08(+3.59%)
Feb 08, 2018
2.370
2.390
2.190
2.230
78,496
-0.13(-5.51%)
Feb 07, 2018
2.460
2.540
2.360
2.360
61,604
-0.11(-4.45%)
Feb 06, 2018
2.390
2.500
2.330
2.470
156,457
+0.04(+1.65%)
Feb 05, 2018
2.430
2.460
2.370
2.430
39,872
-0.03(-1.22%)
Feb 02, 2018
2.520
2.520
2.460
2.460
192,885
-0.07(-2.77%)
Feb 01, 2018
2.440
2.560
2.440
2.530
336,626
+0.08(+3.27%)
Jan 31, 2018
2.530
2.550
2.440
2.450
26,421
-0.07(-2.78%)
Jan 30, 2018
2.470
2.530
2.470
2.520
8,346
+0.02(+0.80%)
Jan 29, 2018
2.500
2.540
2.420
2.500
39,297
+0.00(+0.00%)
Jan 26, 2018
2.480
2.500
2.450
2.500
10,759
+0.05(+2.04%)
Jan 25, 2018
2.440
2.500
2.440
2.450
15,906
+0.02(+0.82%)
Jan 24, 2018
2.490
2.490
2.380
2.430
22,126
-0.06(-2.41%)
Jan 23, 2018
2.530
2.560
2.450
2.490
99,690
-0.03(-1.19%)
Jan 22, 2018
2.450
2.540
2.420
2.520
25,520
+0.08(+3.28%)
Jan 19, 2018
2.430
2.450
2.370
2.440
54,225
-0.02(-0.81%)
Jan 18, 2018
2.490
2.520
2.450
2.460
22,890
-0.02(-0.81%)
Jan 17, 2018
2.500
2.555
2.450
2.480
44,705
-0.01(-0.40%)
Jan 16, 2018
2.530
2.530
2.470
2.490
36,775
-0.02(-0.80%)
Jan 12, 2018
2.510
2.510
2.510
0
+0.01(+0.40%)
Jan 11, 2018
2.500
2.530
2.450
2.500
67,391
+0.02(+0.81%)
Jan 10, 2018
2.570
2.446
2.480
108,107
-0.04(-1.59%)
Jan 09, 2018
2.630
2.630
2.520
2.520
130,079
-0.09(-3.45%)
Jan 08, 2018
2.640
2.704
2.569
2.610
74,112
-0.01(-0.38%)
Jan 05, 2018
2.640
2.650
2.510
2.620
75,196
-0.02(-0.76%)
Jan 04, 2018
2.710
2.710
2.500
2.640
72,944
-0.07(-2.58%)
Jan 03, 2018
2.580
2.720
2.560
2.710
70,359
+0.13(+5.04%)
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.