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
First Trust New Opportunities MLP & Energy Fund
(NY:
FPL
)
7.760
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2018
6.768
6.791
6.666
6.689
142,777
-0.07(-1.09%)
Feb 27, 2018
6.723
6.791
6.717
6.763
104,520
+0.04(+0.53%)
Feb 26, 2018
6.740
6.740
6.649
6.727
119,180
+0.03(+0.48%)
Feb 23, 2018
6.689
6.746
6.666
6.694
89,207
+0.05(+0.68%)
Feb 22, 2018
6.630
6.649
138,344
-0.01(-0.09%)
Feb 21, 2018
6.774
6.797
6.655
6.655
94,532
-0.09(-1.35%)
Feb 20, 2018
6.751
6.791
6.706
6.746
175,813
+0.00(+0.00%)
Feb 16, 2018
6.746
6.746
6.746
0
-0.07(-1.00%)
Feb 15, 2018
6.876
6.876
6.768
6.814
77,580
+0.00(+0.00%)
Feb 14, 2018
6.791
6.876
6.769
6.814
153,912
-0.06(-0.83%)
Feb 13, 2018
6.785
6.874
6.717
6.871
168,609
+0.09(+1.26%)
Feb 12, 2018
6.564
6.797
6.564
6.785
251,165
+0.24(+3.65%)
Feb 09, 2018
6.677
6.700
6.414
6.547
322,072
-0.10(-1.54%)
Feb 08, 2018
6.848
6.871
6.649
6.649
155,392
-0.23(-3.31%)
Feb 07, 2018
6.905
7.007
6.865
6.876
298,892
-0.14(-2.02%)
Feb 06, 2018
6.706
7.087
6.535
7.018
358,430
+0.12(+1.81%)
Feb 05, 2018
7.001
7.024
6.840
6.894
190,538
-0.15(-2.17%)
Feb 02, 2018
7.132
7.154
7.024
7.047
287,847
-0.12(-1.67%)
Feb 01, 2018
7.234
7.246
7.132
7.166
138,200
+0.00(+0.04%)
Jan 31, 2018
7.270
7.306
7.141
7.163
266,098
-0.03(-0.39%)
Jan 30, 2018
7.186
7.282
7.186
7.191
255,512
+0.00(+0.00%)
Jan 29, 2018
7.445
7.524
7.191
7.191
274,773
-0.31(-4.13%)
Jan 26, 2018
7.507
7.545
7.344
7.501
263,341
-0.01(-0.15%)
Jan 25, 2018
7.530
7.530
7.315
7.513
248,639
+0.03(+0.45%)
Jan 24, 2018
7.439
7.603
7.377
7.479
256,909
+0.12(+1.61%)
Jan 23, 2018
7.304
7.361
7.253
7.361
146,794
+0.06(+0.85%)
Jan 22, 2018
7.169
7.315
7.152
7.299
179,873
+0.19(+2.61%)
Jan 19, 2018
7.129
7.191
7.084
7.113
264,379
-0.02(-0.32%)
Jan 18, 2018
7.203
7.220
7.118
7.135
276,559
-0.05(-0.73%)
Jan 17, 2018
7.276
7.276
7.163
7.188
132,263
-0.05(-0.75%)
Jan 16, 2018
7.321
7.327
7.214
7.242
217,733
-0.03(-0.46%)
Jan 12, 2018
7.276
7.276
7.276
0
+0.03(+0.39%)
Jan 11, 2018
7.096
7.297
7.079
7.248
255,890
+0.17(+2.47%)
Jan 10, 2018
7.169
7.169
7.062
7.073
156,796
-0.10(-1.34%)
Jan 09, 2018
7.197
7.197
7.090
7.169
183,269
+0.02(+0.24%)
Jan 08, 2018
7.180
7.186
7.073
7.152
255,975
+0.01(+0.08%)
Jan 05, 2018
7.090
7.186
6.898
7.146
600,250
+0.02(+0.32%)
Jan 04, 2018
7.152
7.158
7.051
7.124
123,029
+0.02(+0.32%)
Jan 03, 2018
6.932
7.113
6.927
7.101
214,210
+0.18(+2.60%)
Jan 02, 2018
6.729
6.944
6.729
6.921
177,093
+0.23(+3.46%)
Dec 29, 2017
6.689
6.689
6.689
0
+0.05(+0.71%)
Dec 28, 2017
6.581
6.670
6.581
6.642
584,861
+0.03(+0.51%)
Dec 27, 2017
6.704
6.737
6.598
6.609
312,735
-0.08(-1.17%)
Dec 26, 2017
6.804
6.849
6.681
6.687
573,117
-0.02(-0.25%)
Dec 22, 2017
6.676
6.760
6.676
6.704
326,096
-0.03(-0.42%)
Dec 21, 2017
6.631
6.754
6.631
6.732
300,853
+0.01(+0.17%)
Dec 20, 2017
6.788
6.810
6.693
6.721
230,636
-0.09(-1.31%)
Dec 19, 2017
6.899
6.930
6.788
6.810
231,220
-0.12(-1.77%)
Dec 18, 2017
6.961
7.140
6.933
6.933
265,022
-0.04(-0.64%)
Dec 15, 2017
6.922
7.095
6.866
6.978
325,752
+0.12(+1.71%)
Dec 14, 2017
6.810
6.899
6.793
6.860
208,205
+0.03(+0.41%)
Dec 13, 2017
6.877
6.894
6.749
6.832
273,219
-0.08(-1.13%)
Dec 12, 2017
6.782
6.927
6.780
6.911
355,429
+0.09(+1.39%)
Dec 11, 2017
6.704
6.816
6.659
6.816
201,931
+0.13(+2.01%)
Dec 08, 2017
6.581
6.760
6.570
6.681
263,947
+0.13(+1.96%)
Dec 07, 2017
6.492
6.564
6.408
6.553
237,846
+0.10(+1.56%)
Dec 06, 2017
6.469
6.525
6.425
6.452
405,319
-0.07(-1.11%)
Dec 05, 2017
6.527
6.592
6.482
6.525
279,194
-0.02(-0.34%)
Dec 04, 2017
6.642
6.703
6.514
6.547
429,867
-0.09(-1.43%)
Dec 01, 2017
6.642
6.704
6.581
6.642
423,697
+0.06(+0.89%)
Nov 30, 2017
6.407
6.584
6.407
6.584
303,830
+0.22(+3.39%)
Nov 29, 2017
6.429
6.445
6.346
6.368
310,369
-0.06(-0.86%)
Nov 28, 2017
6.335
6.501
6.329
6.423
356,333
+0.09(+1.49%)
Nov 27, 2017
6.423
6.429
6.282
6.329
308,298
-0.06(-0.87%)
Nov 24, 2017
6.423
6.434
6.368
6.384
111,516
+0.02(+0.26%)
Nov 22, 2017
6.368
6.368
6.296
6.368
218,111
+0.06(+0.88%)
Nov 21, 2017
6.373
6.373
6.252
6.312
193,668
-0.02(-0.35%)
Nov 20, 2017
6.274
6.362
6.213
6.335
248,815
+0.01(+0.18%)
Nov 17, 2017
6.323
6.335
6.235
6.323
265,876
+0.04(+0.62%)
Nov 16, 2017
6.229
6.301
6.157
6.285
330,791
+0.10(+1.61%)
Nov 15, 2017
6.146
6.229
6.052
6.185
338,739
+0.02(+0.27%)
Nov 14, 2017
6.279
6.285
6.091
6.168
336,382
-0.13(-2.11%)
Nov 13, 2017
6.451
6.451
6.279
6.301
331,374
-0.13(-1.98%)
Nov 10, 2017
6.495
6.501
6.418
6.429
200,182
-0.04(-0.60%)
Nov 09, 2017
6.495
6.545
6.440
6.467
284,508
-0.05(-0.76%)
Nov 08, 2017
6.611
6.611
6.490
6.517
202,362
-0.09(-1.34%)
Nov 07, 2017
6.617
6.634
6.562
6.606
225,687
+0.00(+0.00%)
Nov 06, 2017
6.589
6.617
6.545
6.606
234,811
+0.06(+0.85%)
Nov 03, 2017
6.611
6.611
6.534
6.551
181,161
-0.08(-1.25%)
Nov 02, 2017
6.656
6.700
6.535
6.634
157,366
+0.01(+0.17%)
Nov 01, 2017
6.606
6.650
6.587
6.622
253,366
+0.09(+1.31%)
Oct 31, 2017
6.592
6.657
6.515
6.537
240,546
-0.02(-0.25%)
Oct 30, 2017
6.608
6.685
6.509
6.553
272,768
+0.00(+0.00%)
Oct 27, 2017
6.460
6.586
6.438
6.553
260,258
+0.12(+1.88%)
Oct 26, 2017
6.383
6.493
6.367
6.432
220,939
+0.08(+1.21%)
Oct 25, 2017
6.603
6.696
6.312
6.356
495,185
-0.26(-3.90%)
Oct 24, 2017
6.668
6.712
6.586
6.614
248,971
-0.04(-0.58%)
Oct 23, 2017
6.712
6.751
6.630
6.652
159,744
-0.01(-0.16%)
Oct 20, 2017
6.795
6.855
6.652
6.663
152,431
-0.08(-1.14%)
Oct 19, 2017
6.701
6.740
6.690
6.740
220,108
+0.02(+0.24%)
Oct 18, 2017
6.888
6.888
6.718
6.723
153,948
-0.14(-2.08%)
Oct 17, 2017
6.926
6.943
6.811
6.866
119,789
-0.04(-0.56%)
Oct 16, 2017
6.943
6.966
6.872
6.904
105,307
-0.02(-0.24%)
Oct 13, 2017
6.970
6.981
6.893
6.921
147,001
-0.01(-0.16%)
Oct 12, 2017
7.003
7.020
6.929
6.932
89,068
-0.07(-1.02%)
Oct 11, 2017
6.943
7.003
6.943
7.003
72,833
+0.03(+0.47%)
Oct 10, 2017
6.954
6.987
6.904
6.970
155,302
+0.07(+0.95%)
Oct 09, 2017
6.970
7.020
6.904
6.904
214,806
-0.03(-0.47%)
Oct 06, 2017
6.855
6.954
6.845
6.937
158,365
+0.04(+0.64%)
Oct 05, 2017
6.882
6.921
6.828
6.893
190,270
+0.03(+0.48%)
Oct 04, 2017
6.800
6.866
6.756
6.860
295,008
+0.02(+0.32%)
Oct 03, 2017
6.888
6.921
6.839
6.839
231,335
-0.05(-0.80%)
Oct 02, 2017
6.849
6.921
6.822
6.893
137,995
+0.03(+0.44%)
Sep 29, 2017
6.874
6.983
6.847
6.863
246,383
+0.01(+0.08%)
Sep 28, 2017
6.858
6.858
6.787
6.858
150,084
+0.01(+0.08%)
Sep 27, 2017
6.874
6.874
6.760
6.852
288,432
+0.05(+0.72%)
Sep 26, 2017
6.733
6.814
6.733
6.803
269,137
+0.04(+0.56%)
Sep 25, 2017
6.646
6.771
6.646
6.765
184,809
+0.14(+2.14%)
Sep 22, 2017
6.662
6.684
6.624
6.624
194,962
-0.03(-0.49%)
Sep 21, 2017
6.711
6.716
6.613
6.656
313,205
-0.04(-0.65%)
Sep 20, 2017
6.743
6.782
6.684
6.700
269,763
+0.01(+0.08%)
Sep 19, 2017
6.705
6.742
6.684
6.694
209,290
-0.01(-0.08%)
Sep 18, 2017
6.743
6.776
6.700
6.700
317,604
-0.04(-0.57%)
Sep 15, 2017
6.825
6.825
6.700
6.738
163,538
-0.05(-0.72%)
Sep 14, 2017
6.738
6.792
6.722
6.787
134,898
+0.03(+0.48%)
Sep 13, 2017
6.700
6.765
6.700
6.754
125,370
+0.07(+1.06%)
Sep 12, 2017
6.689
6.722
6.673
6.684
191,497
-0.03(-0.41%)
Sep 11, 2017
6.727
6.743
6.673
6.711
305,270
+0.01(+0.16%)
Sep 08, 2017
6.689
6.749
6.662
6.700
93,582
+0.00(+0.00%)
Sep 07, 2017
6.694
6.737
6.673
6.700
171,869
+0.02(+0.24%)
Sep 06, 2017
6.667
6.716
6.638
6.684
95,746
+0.03(+0.49%)
Sep 05, 2017
6.765
6.782
6.629
6.651
219,011
-0.04(-0.57%)
Sep 01, 2017
6.689
6.705
6.651
6.689
302,470
+0.01(+0.20%)
Aug 31, 2017
6.584
6.675
6.584
6.675
233,138
+0.11(+1.73%)
Aug 30, 2017
6.557
6.595
6.519
6.562
152,958
+0.02(+0.25%)
Aug 29, 2017
6.503
6.573
6.503
6.546
139,564
+0.02(+0.33%)
Aug 28, 2017
6.600
6.611
6.476
6.524
208,950
-0.05(-0.74%)
Aug 25, 2017
6.557
6.595
6.530
6.573
151,758
+0.03(+0.53%)
Aug 24, 2017
6.578
6.503
6.538
333,472
-0.01(-0.12%)
Aug 23, 2017
6.551
6.654
6.541
6.546
492,427
-0.02(-0.25%)
Aug 22, 2017
6.497
6.611
6.497
6.562
153,225
+0.07(+1.08%)
Aug 21, 2017
6.546
6.546
6.476
6.492
90,664
-0.03(-0.41%)
Aug 18, 2017
6.568
6.568
6.503
6.519
133,018
-0.04(-0.58%)
Aug 17, 2017
6.589
6.605
6.541
6.557
153,859
-0.02(-0.33%)
Aug 16, 2017
6.551
6.595
6.524
6.578
99,953
+0.08(+1.16%)
Aug 15, 2017
6.589
6.622
6.503
6.503
197,246
-0.15(-2.19%)
Aug 14, 2017
6.638
6.694
6.600
6.648
197,728
+0.06(+0.90%)
Aug 11, 2017
6.627
6.806
6.519
6.589
294,250
-0.11(-1.69%)
Aug 10, 2017
6.746
6.843
6.692
6.702
218,360
-0.08(-1.19%)
Aug 09, 2017
6.848
6.907
6.713
6.783
194,065
-0.03(-0.48%)
Aug 08, 2017
6.967
6.999
6.810
6.816
273,843
-0.23(-3.22%)
Aug 07, 2017
7.037
7.048
6.961
7.042
193,848
+0.00(+0.00%)
Aug 04, 2017
7.053
7.053
6.999
7.042
90,401
+0.03(+0.46%)
Aug 03, 2017
7.048
7.118
6.997
7.010
173,687
-0.04(-0.54%)
Aug 02, 2017
7.080
7.113
7.015
7.048
148,296
-0.04(-0.61%)
Aug 01, 2017
7.048
7.140
7.048
7.091
246,682
-0.00(-0.04%)
Jul 31, 2017
7.088
7.120
7.072
7.094
164,666
-0.01(-0.08%)
Jul 28, 2017
7.115
7.131
7.088
7.099
38,477
+0.01(+0.08%)
Jul 27, 2017
7.137
7.137
7.083
7.094
55,316
-0.02(-0.23%)
Jul 26, 2017
7.110
7.137
7.078
7.110
140,182
+0.02(+0.30%)
Jul 25, 2017
7.088
7.115
7.063
7.088
267,096
+0.06(+0.84%)
Jul 24, 2017
7.029
7.056
6.992
7.029
110,584
+0.01(+0.08%)
Jul 21, 2017
7.040
7.072
6.987
7.024
123,839
-0.02(-0.30%)
Jul 20, 2017
6.997
7.067
6.971
7.045
123,075
+0.03(+0.38%)
Jul 19, 2017
7.024
7.040
6.971
7.019
117,178
+0.00(+0.00%)
Jul 18, 2017
6.992
7.035
6.896
7.019
161,726
+0.03(+0.46%)
Jul 17, 2017
7.013
7.049
6.917
6.987
164,877
+0.02(+0.31%)
Jul 14, 2017
6.863
6.992
6.863
6.965
221,201
+0.10(+1.48%)
Jul 13, 2017
6.912
6.944
6.826
6.863
158,525
-0.06(-0.93%)
Jul 12, 2017
6.938
7.040
6.896
6.928
146,823
+0.02(+0.31%)
Jul 11, 2017
6.821
7.008
6.810
6.906
260,383
+0.02(+0.31%)
Jul 10, 2017
6.880
6.928
6.831
6.885
90,281
+0.01(+0.08%)
Jul 07, 2017
6.912
6.928
6.810
6.880
122,451
-0.03(-0.39%)
Jul 06, 2017
6.869
7.013
6.842
6.906
96,179
+0.07(+1.02%)
Jul 05, 2017
6.954
7.011
6.831
6.837
156,102
-0.21(-3.04%)
Jul 03, 2017
7.056
7.158
7.008
7.051
92,124
+0.07(+0.96%)
Jun 30, 2017
7.005
7.016
6.952
6.984
115,300
+0.03(+0.38%)
Jun 29, 2017
6.979
7.010
6.899
6.957
148,338
+0.02(+0.23%)
Jun 28, 2017
6.888
6.983
6.830
6.941
116,743
+0.09(+1.32%)
Jun 27, 2017
6.777
6.941
6.750
6.851
260,118
+0.07(+1.10%)
Jun 26, 2017
6.793
6.793
6.639
6.777
156,020
+0.01(+0.16%)
Jun 23, 2017
6.554
6.787
6.485
6.766
269,792
+0.30(+4.60%)
Jun 22, 2017
6.400
6.500
6.400
6.469
226,210
+0.13(+2.01%)
Jun 21, 2017
6.405
6.474
6.331
6.341
245,751
-0.07(-1.08%)
Jun 20, 2017
6.479
6.479
6.368
6.410
318,386
-0.11(-1.71%)
Jun 19, 2017
6.628
6.633
6.522
6.522
129,801
-0.08(-1.21%)
Jun 16, 2017
6.596
6.649
6.538
6.602
406,482
+0.04(+0.57%)
Jun 15, 2017
6.612
6.649
6.506
6.564
197,483
-0.07(-1.04%)
Jun 14, 2017
6.692
6.724
6.596
6.633
209,592
-0.06(-0.95%)
Jun 13, 2017
6.718
6.771
6.697
6.697
198,022
-0.05(-0.79%)
Jun 12, 2017
6.793
6.793
6.724
6.750
135,107
+0.03(+0.47%)
Jun 09, 2017
6.692
6.752
6.692
6.718
130,770
+0.05(+0.72%)
Jun 08, 2017
6.639
6.724
6.639
6.671
122,263
+0.00(+0.00%)
Jun 07, 2017
6.724
6.851
6.671
6.671
287,088
-0.11(-1.64%)
Jun 06, 2017
6.734
6.805
6.681
6.782
242,017
+0.04(+0.55%)
Jun 05, 2017
6.782
6.814
6.692
6.745
231,049
-0.08(-1.24%)
Jun 02, 2017
6.851
6.872
6.825
6.830
85,142
-0.03(-0.39%)
Jun 01, 2017
6.856
6.926
6.856
6.856
123,847
-0.00(-0.04%)
May 31, 2017
6.854
6.896
6.828
6.859
209,060
-0.04(-0.61%)
May 30, 2017
6.912
6.953
6.885
6.901
138,177
-0.06(-0.83%)
May 26, 2017
6.970
7.033
6.959
6.959
103,015
-0.04(-0.60%)
May 25, 2017
7.054
7.054
6.943
7.001
131,171
-0.03(-0.45%)
May 24, 2017
7.144
7.144
6.991
7.033
150,730
-0.07(-0.96%)
May 23, 2017
7.154
7.154
7.084
7.101
98,463
+0.02(+0.30%)
May 22, 2017
7.065
7.096
7.015
7.080
244,545
+0.07(+1.05%)
May 19, 2017
6.943
7.012
6.920
7.007
181,902
+0.09(+1.37%)
May 18, 2017
6.896
6.946
6.849
6.912
155,958
+0.01(+0.08%)
May 17, 2017
6.975
7.020
6.907
6.907
118,563
-0.09(-1.28%)
May 16, 2017
7.065
7.065
6.970
6.996
137,139
-0.02(-0.23%)
May 15, 2017
7.012
7.075
6.885
7.012
362,370
+0.06(+0.91%)
May 12, 2017
6.938
6.996
6.938
6.949
168,586
+0.01(+0.08%)
May 11, 2017
6.975
6.991
6.912
6.943
147,412
-0.02(-0.23%)
May 10, 2017
6.959
6.996
6.917
6.959
163,930
+0.03(+0.46%)
May 09, 2017
6.964
6.996
6.928
6.928
161,874
-0.08(-1.20%)
May 08, 2017
7.001
7.050
6.949
7.012
115,452
+0.01(+0.15%)
May 05, 2017
6.880
7.001
6.864
7.001
260,021
+0.10(+1.45%)
May 04, 2017
7.028
7.054
6.833
6.901
171,551
-0.17(-2.46%)
May 03, 2017
7.123
7.134
7.059
7.075
120,391
-0.08(-1.18%)
May 02, 2017
7.186
7.189
7.138
7.159
167,286
+0.01(+0.15%)
May 01, 2017
7.191
7.212
7.149
7.149
110,482
-0.02(-0.26%)
Apr 28, 2017
7.220
7.267
7.146
7.167
135,714
+0.03(+0.37%)
Apr 27, 2017
7.173
7.204
7.136
7.141
91,417
-0.05(-0.65%)
Apr 26, 2017
7.235
7.284
7.183
7.188
168,577
-0.06(-0.79%)
Apr 25, 2017
7.199
7.293
7.188
7.246
134,551
+0.03(+0.36%)
Apr 24, 2017
7.141
7.256
7.058
7.220
226,667
+0.17(+2.45%)
Apr 21, 2017
7.089
7.094
7.037
7.047
108,372
-0.02(-0.22%)
Apr 20, 2017
7.052
7.073
6.943
7.063
196,055
+0.01(+0.15%)
Apr 19, 2017
7.220
7.272
7.010
7.052
202,662
-0.14(-1.96%)
Apr 18, 2017
7.146
7.230
7.146
7.193
98,993
+0.02(+0.22%)
Apr 17, 2017
7.256
7.256
7.131
7.178
128,713
-0.01(-0.15%)
Apr 13, 2017
7.220
7.282
7.188
7.188
182,851
-0.05(-0.72%)
Apr 12, 2017
7.235
7.267
7.212
7.240
141,420
+0.01(+0.14%)
Apr 11, 2017
7.251
7.288
7.193
7.230
186,724
-0.01(-0.07%)
Apr 10, 2017
7.267
7.267
7.188
7.235
214,057
+0.02(+0.29%)
Apr 07, 2017
7.230
7.251
7.173
7.214
74,997
+0.04(+0.51%)
Apr 06, 2017
7.125
7.183
7.099
7.178
128,928
+0.08(+1.18%)
Apr 05, 2017
7.084
7.146
7.084
7.094
138,949
+0.02(+0.30%)
Apr 04, 2017
6.969
7.073
6.948
7.073
129,851
+0.09(+1.35%)
Apr 03, 2017
7.089
7.099
6.958
6.979
240,399
-0.04(-0.56%)
Mar 31, 2017
7.018
7.044
6.998
7.018
92,355
+0.05(+0.74%)
Mar 30, 2017
6.941
7.143
6.935
6.966
332,366
+0.03(+0.45%)
Mar 29, 2017
6.821
6.951
6.815
6.935
118,917
+0.12(+1.75%)
Mar 28, 2017
6.816
6.858
6.795
6.816
138,555
+0.03(+0.46%)
Mar 27, 2017
6.759
6.816
6.759
6.785
74,770
-0.04(-0.61%)
Mar 24, 2017
6.842
6.958
6.754
6.826
221,765
-0.01(-0.08%)
Mar 23, 2017
6.764
6.883
6.733
6.832
131,066
+0.09(+1.31%)
Mar 22, 2017
6.697
6.759
6.660
6.743
164,372
-0.04(-0.61%)
Mar 21, 2017
6.858
6.919
6.738
6.785
220,364
-0.08(-1.13%)
Mar 20, 2017
6.852
7.034
6.847
6.863
167,401
-0.03(-0.38%)
Mar 17, 2017
6.842
6.941
6.842
6.889
130,632
+0.02(+0.30%)
Mar 16, 2017
6.816
6.889
6.775
6.868
134,264
+0.00(+0.00%)
Mar 15, 2017
6.769
6.873
6.692
6.868
176,533
+0.10(+1.46%)
Mar 14, 2017
6.743
6.786
6.707
6.769
99,511
-0.08(-1.21%)
Mar 13, 2017
6.852
6.892
6.847
6.852
91,675
-0.01(-0.15%)
Mar 10, 2017
6.837
6.909
6.826
6.863
112,576
-0.03(-0.38%)
Mar 09, 2017
6.868
6.889
6.749
6.889
243,528
-0.01(-0.15%)
Mar 08, 2017
6.982
7.070
6.899
6.899
289,405
-0.17(-2.35%)
Mar 07, 2017
7.081
7.117
7.044
7.065
112,655
-0.03(-0.37%)
Mar 06, 2017
7.081
7.091
6.977
7.091
120,943
+0.02(+0.29%)
Mar 03, 2017
7.106
7.143
7.039
7.070
116,626
-0.04(-0.51%)
Mar 02, 2017
7.101
7.153
7.083
7.106
109,879
-0.02(-0.29%)
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.