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
Evolution Petroleum Corp
(NY:
EPM
)
5.510
-0.240 (-4.17%)
Streaming Delayed Price
Updated: 12:45 PM EDT, Jun 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, 2017
8.900
8.950
8.700
8.750
114,397
-0.20(-2.23%)
Feb 27, 2017
9.050
9.100
8.900
8.950
129,963
-0.05(-0.56%)
Feb 24, 2017
8.950
9.050
8.850
9.000
122,387
+0.05(+0.56%)
Feb 23, 2017
9.100
9.100
8.500
8.950
211,555
-0.05(-0.56%)
Feb 22, 2017
9.150
9.150
8.950
9.000
222,127
-0.05(-0.55%)
Feb 21, 2017
9.100
9.300
8.877
9.050
253,645
+0.05(+0.56%)
Feb 17, 2017
9.000
9.000
9.000
0
+0.55(+6.51%)
Feb 16, 2017
8.150
8.600
8.000
8.450
229,499
+0.30(+3.68%)
Feb 15, 2017
7.900
8.200
7.700
8.150
151,478
+0.25(+3.16%)
Feb 14, 2017
7.950
8.000
7.800
7.900
119,267
+0.00(+0.00%)
Feb 13, 2017
7.950
8.000
7.812
7.900
136,885
+0.00(+0.00%)
Feb 10, 2017
7.650
7.900
7.600
7.900
139,935
+0.30(+3.95%)
Feb 09, 2017
7.550
7.700
7.550
7.600
97,083
+0.10(+1.33%)
Feb 08, 2017
7.800
7.800
7.450
7.500
173,184
-0.30(-3.85%)
Feb 07, 2017
8.050
8.250
7.700
7.800
121,562
-0.25(-3.11%)
Feb 06, 2017
8.600
8.600
8.050
8.050
78,555
-0.60(-6.94%)
Feb 03, 2017
8.500
8.650
8.400
8.650
53,487
+0.20(+2.37%)
Feb 02, 2017
8.600
8.675
8.400
8.450
49,119
-0.20(-2.31%)
Feb 01, 2017
8.750
8.750
8.360
8.650
65,798
-0.05(-0.57%)
Jan 31, 2017
8.400
8.750
8.400
8.700
113,514
+0.20(+2.35%)
Jan 30, 2017
9.250
9.300
8.500
8.500
114,170
-0.85(-9.09%)
Jan 27, 2017
9.750
9.800
9.100
9.350
114,860
-0.25(-2.60%)
Jan 26, 2017
9.400
9.800
9.250
9.600
137,499
+0.20(+2.13%)
Jan 25, 2017
9.400
9.400
9.200
9.400
110,451
+0.15(+1.62%)
Jan 24, 2017
9.200
9.250
8.850
9.250
103,604
+0.15(+1.65%)
Jan 23, 2017
9.050
9.150
8.950
9.100
122,096
+0.05(+0.55%)
Jan 20, 2017
9.000
9.200
8.950
9.050
62,946
+0.10(+1.12%)
Jan 19, 2017
9.200
9.200
8.850
8.950
69,905
-0.20(-2.19%)
Jan 18, 2017
9.150
9.200
9.000
9.150
144,407
-0.05(-0.54%)
Jan 17, 2017
9.350
9.450
9.100
9.200
68,165
-0.10(-1.08%)
Jan 13, 2017
9.300
9.300
9.300
0
+0.30(+3.33%)
Jan 12, 2017
9.200
9.200
8.900
9.000
58,009
-0.20(-2.17%)
Jan 11, 2017
9.050
9.250
8.850
9.200
78,734
+0.15(+1.66%)
Jan 10, 2017
9.000
9.100
8.750
9.050
110,744
+0.00(+0.00%)
Jan 09, 2017
9.350
9.400
8.860
9.050
86,266
-0.35(-3.72%)
Jan 06, 2017
9.550
9.550
9.205
9.400
77,682
-0.05(-0.53%)
Jan 05, 2017
9.600
9.600
9.400
9.450
45,090
-0.15(-1.56%)
Jan 04, 2017
9.450
9.650
9.450
9.600
127,172
+0.10(+1.05%)
Jan 03, 2017
10.10
10.20
9.450
9.500
222,988
-0.50(-5.00%)
Dec 30, 2016
10.00
10.00
10.00
0
+0.20(+2.04%)
Dec 29, 2016
10.10
10.15
9.650
9.800
58,746
-0.30(-2.97%)
Dec 28, 2016
9.800
10.20
9.525
10.10
129,994
+0.25(+2.54%)
Dec 27, 2016
10.10
10.20
9.655
9.850
108,148
-0.20(-1.99%)
Dec 23, 2016
10.05
10.05
10.05
0
+0.05(+0.50%)
Dec 22, 2016
10.00
10.15
9.850
10.00
55,005
+0.05(+0.50%)
Dec 21, 2016
10.00
10.15
9.950
9.950
106,564
-0.10(-1.00%)
Dec 20, 2016
9.850
10.16
9.750
10.05
170,127
+0.20(+2.03%)
Dec 19, 2016
9.700
9.900
9.700
9.850
124,823
+0.20(+2.07%)
Dec 16, 2016
9.650
9.750
9.450
9.650
295,730
+0.10(+1.05%)
Dec 15, 2016
8.850
9.600
8.705
9.550
302,144
+0.65(+7.30%)
Dec 14, 2016
9.050
9.109
8.836
8.900
96,137
-0.20(-2.20%)
Dec 13, 2016
9.100
9.350
9.050
9.100
128,463
-0.20(-2.15%)
Dec 12, 2016
9.250
9.600
9.050
9.300
140,190
+0.10(+1.09%)
Dec 09, 2016
9.400
9.500
9.100
9.200
160,410
-0.15(-1.60%)
Dec 08, 2016
9.450
9.450
9.175
9.350
181,101
+0.00(+0.00%)
Dec 07, 2016
9.250
9.400
9.110
9.350
128,082
+0.10(+1.08%)
Dec 06, 2016
9.250
9.400
9.010
9.250
136,472
-0.15(-1.60%)
Dec 05, 2016
9.450
9.700
9.350
9.400
138,748
+0.10(+1.08%)
Dec 02, 2016
9.450
9.650
9.205
9.300
460,712
-0.05(-0.53%)
Dec 01, 2016
8.500
9.500
8.500
9.350
475,828
+0.90(+10.65%)
Nov 30, 2016
8.400
8.750
8.250
8.450
284,652
+0.40(+4.97%)
Nov 29, 2016
8.150
8.200
7.700
8.050
153,872
-0.20(-2.42%)
Nov 28, 2016
8.500
8.535
8.250
8.250
109,241
-0.15(-1.79%)
Nov 25, 2016
8.500
8.600
8.300
8.400
76,976
-0.05(-0.59%)
Nov 23, 2016
8.450
8.450
8.450
0
+0.15(+1.81%)
Nov 22, 2016
8.200
8.600
8.050
8.300
183,503
-0.25(-2.92%)
Nov 21, 2016
8.150
8.750
8.150
8.550
521,409
+0.30(+3.64%)
Nov 18, 2016
8.250
8.350
8.000
8.250
126,917
+0.00(+0.00%)
Nov 17, 2016
8.200
8.300
8.050
8.250
106,954
+0.15(+1.85%)
Nov 16, 2016
8.400
8.400
7.950
8.100
157,282
-0.30(-3.57%)
Nov 15, 2016
8.150
8.500
8.150
8.400
239,028
+0.30(+3.70%)
Nov 14, 2016
8.500
8.550
7.950
8.100
352,253
-0.30(-3.57%)
Nov 11, 2016
7.850
8.400
7.600
8.400
310,660
+0.65(+8.39%)
Nov 10, 2016
7.800
7.900
7.550
7.750
170,397
-0.05(-0.64%)
Nov 09, 2016
7.700
8.000
7.700
7.800
231,819
+0.10(+1.30%)
Nov 08, 2016
7.550
7.800
7.400
7.700
266,733
+0.25(+3.36%)
Nov 07, 2016
7.150
7.450
7.100
7.450
180,815
+0.20(+2.76%)
Nov 04, 2016
7.150
7.450
7.150
7.250
77,773
+0.00(+0.00%)
Nov 03, 2016
7.300
7.300
7.050
7.250
117,856
+0.00(+0.00%)
Nov 02, 2016
7.200
7.450
7.150
7.250
94,530
-0.10(-1.36%)
Nov 01, 2016
7.650
8.000
7.200
7.350
154,019
-0.35(-4.55%)
Oct 31, 2016
7.450
7.750
7.000
7.700
500,190
+0.12(+1.58%)
Oct 28, 2016
7.750
7.750
7.400
7.580
128,899
-0.12(-1.56%)
Oct 27, 2016
7.690
7.750
7.620
7.700
113,839
+0.03(+0.39%)
Oct 26, 2016
7.700
7.830
7.540
7.670
157,998
-0.13(-1.67%)
Oct 25, 2016
7.990
7.990
7.610
7.800
332,156
-0.09(-1.14%)
Oct 24, 2016
7.860
8.060
7.700
7.890
387,738
+0.17(+2.20%)
Oct 21, 2016
7.650
7.875
7.590
7.720
326,505
-0.03(-0.39%)
Oct 20, 2016
7.500
7.770
7.170
7.750
277,509
-0.02(-0.26%)
Oct 19, 2016
7.660
7.950
7.550
7.770
218,289
+0.12(+1.57%)
Oct 18, 2016
7.640
7.770
7.550
7.650
236,657
+0.12(+1.59%)
Oct 17, 2016
7.500
7.600
7.010
7.530
245,525
+0.03(+0.40%)
Oct 14, 2016
7.600
7.800
7.460
7.500
144,358
-0.14(-1.83%)
Oct 13, 2016
8.310
8.310
7.600
7.640
218,326
-0.19(-2.43%)
Oct 12, 2016
7.650
8.140
7.400
7.830
392,537
+0.23(+3.03%)
Oct 11, 2016
8.280
8.290
7.390
7.600
217,471
-0.34(-4.28%)
Oct 10, 2016
7.750
8.480
7.500
7.940
391,452
+0.54(+7.30%)
Oct 07, 2016
7.190
7.600
7.190
7.400
242,358
+0.17(+2.35%)
Oct 06, 2016
7.580
7.670
7.150
7.230
232,094
-0.33(-4.37%)
Oct 05, 2016
6.950
7.770
6.900
7.560
259,690
+0.73(+10.69%)
Oct 04, 2016
6.700
6.900
6.573
6.830
139,616
+0.24(+3.64%)
Oct 03, 2016
6.440
6.720
6.350
6.590
290,347
+0.31(+4.94%)
Sep 30, 2016
6.290
6.450
6.250
6.280
263,712
+0.06(+0.96%)
Sep 29, 2016
6.200
6.500
6.140
6.220
314,255
+0.07(+1.14%)
Sep 28, 2016
6.240
6.280
5.980
6.150
222,719
-0.05(-0.81%)
Sep 27, 2016
6.510
6.550
6.200
6.200
121,039
-0.42(-6.34%)
Sep 26, 2016
6.650
6.850
6.570
6.620
130,592
+0.03(+0.46%)
Sep 23, 2016
6.580
6.816
6.440
6.590
223,977
+0.04(+0.61%)
Sep 22, 2016
6.350
6.580
6.310
6.550
85,932
+0.25(+3.97%)
Sep 21, 2016
6.200
6.370
6.190
6.300
114,374
+0.11(+1.78%)
Sep 20, 2016
5.990
6.240
5.900
6.190
91,328
+0.19(+3.17%)
Sep 19, 2016
6.000
6.040
5.910
6.000
70,403
+0.06(+1.01%)
Sep 16, 2016
6.020
6.020
5.870
5.940
136,632
-0.01(-0.17%)
Sep 15, 2016
5.880
5.970
5.850
5.950
359,434
+0.12(+2.06%)
Sep 14, 2016
5.930
5.930
5.790
5.830
72,192
-0.05(-0.85%)
Sep 13, 2016
5.910
5.960
5.830
5.880
65,541
-0.12(-2.00%)
Sep 12, 2016
5.900
6.020
5.900
6.000
56,971
+0.10(+1.69%)
Sep 09, 2016
6.090
6.100
5.900
5.900
79,389
-0.26(-4.22%)
Sep 08, 2016
6.100
6.200
5.790
6.160
70,412
+0.28(+4.76%)
Sep 07, 2016
5.830
6.130
5.830
5.880
79,701
+0.09(+1.55%)
Sep 06, 2016
5.670
6.000
5.670
5.790
53,773
+0.04(+0.70%)
Sep 02, 2016
5.750
5.750
5.750
5.750
16,100
+0.00(+0.00%)
Sep 01, 2016
5.670
5.750
5.590
5.750
23,831
+0.08(+1.41%)
Aug 31, 2016
5.710
5.740
5.650
5.670
24,000
-0.05(-0.87%)
Aug 30, 2016
5.750
5.855
5.600
5.720
30,350
-0.07(-1.21%)
Aug 29, 2016
5.850
5.870
5.740
5.790
20,796
-0.06(-1.03%)
Aug 26, 2016
5.810
5.880
5.810
5.850
20,884
+0.03(+0.52%)
Aug 25, 2016
5.746
5.840
5.730
5.820
30,864
+0.05(+0.87%)
Aug 24, 2016
5.680
5.800
5.680
5.770
47,032
+0.04(+0.70%)
Aug 23, 2016
5.650
5.750
5.630
5.730
39,745
+0.10(+1.78%)
Aug 22, 2016
5.600
5.660
5.410
5.630
39,108
+0.02(+0.36%)
Aug 19, 2016
5.570
5.650
5.570
5.610
31,535
+0.01(+0.18%)
Aug 18, 2016
5.410
5.640
5.400
5.600
39,286
+0.17(+3.13%)
Aug 17, 2016
5.390
5.500
5.340
5.430
22,822
-0.01(-0.18%)
Aug 16, 2016
5.480
5.500
5.370
5.440
28,224
-0.06(-1.09%)
Aug 15, 2016
5.460
5.580
5.430
5.500
34,730
+0.13(+2.42%)
Aug 12, 2016
5.320
5.390
5.210
5.370
29,008
+0.05(+0.94%)
Aug 11, 2016
5.310
5.420
5.260
5.320
55,407
+0.04(+0.76%)
Aug 10, 2016
5.410
5.430
5.250
5.280
34,880
-0.12(-2.22%)
Aug 09, 2016
5.460
5.460
5.350
5.400
28,218
-0.08(-1.46%)
Aug 08, 2016
5.330
5.560
5.330
5.480
39,082
+0.09(+1.67%)
Aug 05, 2016
5.270
5.430
5.160
5.390
26,775
+0.15(+2.86%)
Aug 04, 2016
5.230
5.380
5.210
5.240
23,204
-0.01(-0.19%)
Aug 03, 2016
5.150
5.270
5.116
5.250
22,407
+0.09(+1.74%)
Aug 02, 2016
5.300
5.400
5.130
5.160
32,021
-0.09(-1.71%)
Aug 01, 2016
5.410
5.490
5.250
5.250
43,228
-0.20(-3.67%)
Jul 29, 2016
5.250
5.450
5.250
5.450
36,685
+0.11(+2.06%)
Jul 28, 2016
5.310
5.410
5.270
5.340
12,316
-0.01(-0.19%)
Jul 27, 2016
5.470
5.570
5.290
5.350
20,351
-0.12(-2.19%)
Jul 26, 2016
5.420
5.510
5.400
5.470
13,435
+0.11(+2.05%)
Jul 25, 2016
5.500
5.500
5.340
5.360
25,997
-0.19(-3.42%)
Jul 22, 2016
5.620
5.650
5.500
5.550
122,326
-0.07(-1.25%)
Jul 21, 2016
5.690
5.750
5.570
5.620
31,983
-0.10(-1.75%)
Jul 20, 2016
5.660
5.750
5.660
5.720
31,610
+0.03(+0.53%)
Jul 19, 2016
5.760
5.760
5.660
5.690
21,235
-0.05(-0.87%)
Jul 18, 2016
5.740
5.750
5.708
5.740
16,257
-0.01(-0.17%)
Jul 15, 2016
5.800
5.800
5.710
5.750
48,185
+0.00(+0.00%)
Jul 14, 2016
5.750
5.750
5.660
5.750
25,547
+0.05(+0.88%)
Jul 13, 2016
5.710
5.730
5.550
5.700
59,134
-0.01(-0.18%)
Jul 12, 2016
5.690
5.760
5.680
5.710
105,571
+0.10(+1.78%)
Jul 11, 2016
5.720
5.730
5.571
5.610
77,826
-0.10(-1.75%)
Jul 08, 2016
5.530
5.740
5.450
5.710
49,827
+0.26(+4.77%)
Jul 07, 2016
5.560
5.600
5.360
5.450
29,422
-0.07(-1.27%)
Jul 06, 2016
5.220
5.560
5.220
5.520
133,561
+0.12(+2.22%)
Jul 05, 2016
5.490
5.490
5.320
5.400
26,928
-0.20(-3.57%)
Jul 01, 2016
5.490
5.600
5.600
5.600
46,700
+0.13(+2.38%)
Jun 30, 2016
5.800
5.840
5.430
5.470
89,653
-0.27(-4.70%)
Jun 29, 2016
5.800
5.940
5.710
5.740
139,196
+0.16(+2.87%)
Jun 28, 2016
5.560
5.580
5.390
5.580
81,228
+0.14(+2.57%)
Jun 27, 2016
5.570
5.570
5.250
5.440
84,768
-0.20(-3.55%)
Jun 24, 2016
5.600
5.690
5.400
5.640
83,058
-0.14(-2.42%)
Jun 23, 2016
5.550
5.800
5.550
5.780
28,893
+0.25(+4.52%)
Jun 22, 2016
5.560
5.580
5.420
5.530
33,187
+0.04(+0.73%)
Jun 21, 2016
5.430
5.550
5.400
5.490
14,839
-0.02(-0.36%)
Jun 20, 2016
5.490
5.580
5.450
5.510
26,863
+0.03(+0.55%)
Jun 17, 2016
5.240
5.630
5.240
5.480
135,893
+0.28(+5.38%)
Jun 16, 2016
5.300
5.300
5.070
5.200
50,429
-0.17(-3.17%)
Jun 15, 2016
5.390
5.460
5.310
5.370
20,188
-0.03(-0.56%)
Jun 14, 2016
5.500
5.630
5.330
5.400
22,329
-0.10(-1.82%)
Jun 13, 2016
5.400
5.580
5.400
5.500
26,640
+0.00(+0.00%)
Jun 10, 2016
5.720
5.850
5.450
5.500
31,918
-0.27(-4.68%)
Jun 09, 2016
5.770
5.840
5.720
5.770
20,779
-0.07(-1.20%)
Jun 08, 2016
5.710
5.860
5.630
5.840
45,205
+0.12(+2.10%)
Jun 07, 2016
5.630
5.790
5.630
5.720
28,599
+0.06(+1.06%)
Jun 06, 2016
5.580
5.720
5.520
5.660
33,878
+0.13(+2.35%)
Jun 03, 2016
5.600
5.720
5.450
5.530
39,009
-0.11(-1.95%)
Jun 02, 2016
5.610
5.677
5.530
5.640
28,152
-0.07(-1.23%)
Jun 01, 2016
5.480
5.760
5.460
5.710
47,788
+0.12(+2.15%)
May 31, 2016
5.550
5.690
5.540
5.590
58,079
+0.04(+0.72%)
May 27, 2016
5.551
5.550
5.550
5.550
20,100
-0.09(-1.60%)
May 26, 2016
5.920
5.920
5.600
5.640
34,564
-0.28(-4.73%)
May 25, 2016
5.770
5.970
5.655
5.920
63,398
+0.11(+1.89%)
May 24, 2016
5.390
5.810
5.340
5.810
57,118
+0.41(+7.59%)
May 23, 2016
5.240
5.435
5.000
5.400
67,187
+0.13(+2.47%)
May 20, 2016
5.270
5.290
5.070
5.270
20,155
+0.04(+0.76%)
May 19, 2016
5.270
5.280
5.100
5.230
23,495
-0.11(-2.06%)
May 18, 2016
5.230
5.380
5.230
5.340
32,058
+0.10(+1.91%)
May 17, 2016
5.280
5.450
5.200
5.240
42,758
-0.14(-2.60%)
May 16, 2016
5.340
5.480
5.290
5.380
45,419
+0.10(+1.89%)
May 13, 2016
5.300
5.360
5.260
5.280
32,263
-0.07(-1.31%)
May 12, 2016
5.380
5.430
5.300
5.350
29,272
+0.03(+0.56%)
May 11, 2016
5.270
5.380
5.130
5.320
34,263
+0.05(+0.95%)
May 10, 2016
4.990
5.300
4.990
5.270
51,061
+0.33(+6.68%)
May 09, 2016
5.010
5.040
4.900
4.940
43,135
-0.10(-1.98%)
May 06, 2016
5.130
5.250
5.020
5.040
33,941
-0.10(-1.95%)
May 05, 2016
5.050
5.820
5.050
5.140
62,809
+0.13(+2.59%)
May 04, 2016
5.280
5.340
5.010
5.010
45,784
-0.25(-4.75%)
May 03, 2016
5.380
5.380
5.050
5.260
48,268
-0.13(-2.41%)
May 02, 2016
5.490
5.490
5.340
5.390
21,461
-0.15(-2.71%)
Apr 29, 2016
5.490
5.590
5.430
5.540
49,763
+0.06(+1.09%)
Apr 28, 2016
5.490
5.650
5.480
5.480
42,581
-0.10(-1.79%)
Apr 27, 2016
5.470
5.670
5.450
5.580
23,601
+0.14(+2.57%)
Apr 26, 2016
5.330
5.463
5.310
5.440
49,722
+0.12(+2.26%)
Apr 25, 2016
5.340
5.510
5.300
5.320
41,087
-0.25(-4.49%)
Apr 22, 2016
5.300
5.710
5.300
5.570
55,319
+0.24(+4.50%)
Apr 21, 2016
5.480
5.520
5.320
5.330
52,359
-0.20(-3.62%)
Apr 20, 2016
5.450
5.580
5.380
5.530
56,515
+0.07(+1.28%)
Apr 19, 2016
5.300
5.530
5.300
5.460
43,781
+0.02(+0.37%)
Apr 18, 2016
5.130
5.500
5.070
5.440
35,170
+0.13(+2.45%)
Apr 15, 2016
5.380
5.440
5.300
5.310
31,043
-0.11(-2.03%)
Apr 14, 2016
5.400
5.490
5.380
5.420
48,976
-0.04(-0.73%)
Apr 13, 2016
5.390
5.500
5.300
5.460
117,447
+0.08(+1.49%)
Apr 12, 2016
5.100
5.494
5.075
5.380
78,380
+0.28(+5.49%)
Apr 11, 2016
5.030
5.100
4.950
5.100
59,753
+0.08(+1.59%)
Apr 08, 2016
4.950
5.070
4.890
5.020
192,734
+0.09(+1.83%)
Apr 07, 2016
4.840
4.950
4.840
4.930
60,042
+0.01(+0.20%)
Apr 06, 2016
4.920
4.950
4.820
4.920
51,568
+0.12(+2.50%)
Apr 05, 2016
4.630
4.880
4.450
4.800
50,787
+0.14(+3.00%)
Apr 04, 2016
4.670
4.800
4.590
4.660
46,050
-0.04(-0.85%)
Apr 01, 2016
4.760
4.784
4.578
4.700
37,119
-0.16(-3.29%)
Mar 31, 2016
4.900
5.120
4.850
4.860
45,327
-0.02(-0.41%)
Mar 30, 2016
4.860
5.050
4.790
4.880
30,107
+0.11(+2.31%)
Mar 29, 2016
4.650
4.820
4.600
4.770
30,063
+0.11(+2.36%)
Mar 28, 2016
4.690
4.750
4.610
4.660
24,428
-0.06(-1.27%)
Mar 24, 2016
4.640
4.720
4.720
4.720
21,100
+0.09(+1.94%)
Mar 23, 2016
4.890
4.970
4.620
4.630
32,787
-0.31(-6.28%)
Mar 22, 2016
4.990
5.050
4.740
4.940
25,562
-0.07(-1.40%)
Mar 21, 2016
5.080
5.110
4.980
5.010
34,693
-0.07(-1.38%)
Mar 18, 2016
5.000
5.120
4.920
5.080
119,919
+0.13(+2.63%)
Mar 17, 2016
4.740
5.000
4.730
4.950
162,416
+0.24(+5.10%)
Mar 16, 2016
4.590
4.770
4.550
4.710
60,694
+0.14(+3.06%)
Mar 15, 2016
4.700
4.790
4.490
4.570
26,526
-0.08(-1.72%)
Mar 14, 2016
4.650
4.740
4.478
4.650
30,668
-0.13(-2.72%)
Mar 11, 2016
4.790
4.950
4.710
4.780
46,009
+0.02(+0.42%)
Mar 10, 2016
4.830
4.840
4.625
4.760
33,548
+0.02(+0.42%)
Mar 09, 2016
4.840
4.855
4.610
4.740
48,496
+0.01(+0.21%)
Mar 08, 2016
5.000
5.000
4.650
4.730
117,702
-0.24(-4.83%)
Mar 07, 2016
4.700
5.090
4.650
4.970
71,636
+0.32(+6.88%)
Mar 04, 2016
4.490
4.730
4.330
4.650
160,389
+0.13(+2.88%)
Mar 03, 2016
4.400
4.550
4.400
4.520
230,014
+0.03(+0.67%)
Mar 02, 2016
4.410
4.550
4.410
4.490
73,647
+0.00(+0.00%)
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.