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
Oncosec Medical
(NQ:
ONCS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 2023
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 29, 2016
1.790
1.840
1.730
1.820
59,011
+0.07(+4.00%)
Feb 26, 2016
1.770
1.790
1.710
1.750
22,803
-0.02(-1.13%)
Feb 25, 2016
1.730
1.840
1.710
1.770
43,891
+0.00(+0.00%)
Feb 24, 2016
1.760
1.800
1.750
1.770
36,802
+0.00(+0.00%)
Feb 23, 2016
1.750
1.858
1.700
1.770
41,383
+0.00(+0.00%)
Feb 22, 2016
1.750
1.870
1.750
1.770
29,836
+0.02(+1.14%)
Feb 19, 2016
1.810
1.945
1.710
1.750
198,207
-0.05(-2.78%)
Feb 18, 2016
1.750
1.920
1.750
1.800
106,096
+0.05(+2.86%)
Feb 17, 2016
1.690
1.760
1.640
1.750
82,812
+0.09(+5.42%)
Feb 16, 2016
1.700
1.700
1.630
1.660
82,912
-0.02(-1.19%)
Feb 12, 2016
1.530
1.680
1.680
1.680
86,800
+0.17(+11.26%)
Feb 11, 2016
1.430
1.660
1.430
1.510
28,156
+0.03(+2.03%)
Feb 10, 2016
1.530
1.530
1.440
1.480
31,297
-0.02(-1.33%)
Feb 09, 2016
1.501
1.630
1.450
1.500
71,299
-0.06(-3.85%)
Feb 08, 2016
1.600
1.680
1.500
1.560
94,176
-0.13(-7.69%)
Feb 05, 2016
1.700
1.750
1.600
1.690
29,319
-0.01(-0.59%)
Feb 04, 2016
1.740
1.880
1.690
1.700
38,387
-0.01(-0.58%)
Feb 03, 2016
1.889
1.889
1.519
1.710
107,428
+0.07(+4.27%)
Feb 02, 2016
1.670
1.700
1.580
1.640
53,763
-0.06(-3.53%)
Feb 01, 2016
1.590
1.700
1.550
1.700
73,066
+0.11(+6.92%)
Jan 29, 2016
1.592
1.740
1.570
1.590
72,794
-0.01(-0.63%)
Jan 28, 2016
1.640
1.715
1.570
1.600
105,796
-0.01(-0.62%)
Jan 27, 2016
1.610
1.940
1.600
1.610
364,664
-0.09(-5.29%)
Jan 26, 2016
1.600
1.718
1.600
1.700
91,952
+0.03(+1.80%)
Jan 25, 2016
1.730
1.750
1.630
1.670
47,281
-0.06(-3.47%)
Jan 22, 2016
1.610
1.776
1.610
1.730
45,519
+0.03(+1.76%)
Jan 21, 2016
1.520
1.840
1.520
1.700
83,719
+0.17(+11.11%)
Jan 20, 2016
1.490
1.553
1.360
1.530
161,394
+0.01(+0.66%)
Jan 19, 2016
1.610
1.743
1.460
1.520
99,029
-0.11(-6.75%)
Jan 15, 2016
1.690
1.630
1.630
1.630
181,800
-0.05(-2.98%)
Jan 14, 2016
1.650
1.716
1.570
1.680
153,645
+0.02(+1.20%)
Jan 13, 2016
1.880
2.020
1.630
1.660
132,624
-0.19(-10.27%)
Jan 12, 2016
1.900
2.000
1.800
1.850
133,434
-0.06(-3.14%)
Jan 11, 2016
2.240
2.240
1.900
1.910
140,145
-0.27(-12.39%)
Jan 08, 2016
2.080
2.290
2.080
2.180
37,099
+0.07(+3.32%)
Jan 07, 2016
2.190
2.270
2.100
2.110
128,944
-0.15(-6.64%)
Jan 06, 2016
2.360
2.410
2.150
2.260
110,658
-0.08(-3.42%)
Jan 05, 2016
2.440
2.440
2.310
2.340
29,975
-0.09(-3.70%)
Jan 04, 2016
2.300
2.530
2.300
2.430
34,391
+0.06(+2.53%)
Dec 31, 2015
2.340
2.370
2.370
2.370
109,400
-0.01(-0.42%)
Dec 30, 2015
2.500
2.500
2.363
2.380
146,969
-0.22(-8.46%)
Dec 29, 2015
2.740
2.770
2.460
2.600
103,495
-0.13(-4.76%)
Dec 28, 2015
2.850
2.860
2.690
2.730
86,626
-0.12(-4.21%)
Dec 24, 2015
2.790
2.850
2.850
2.850
27,300
+0.06(+2.15%)
Dec 23, 2015
2.660
2.880
2.570
2.790
77,607
+0.08(+2.95%)
Dec 22, 2015
2.530
2.950
2.490
2.710
273,115
+0.23(+9.27%)
Dec 21, 2015
2.300
2.600
2.300
2.480
125,029
+0.25(+11.21%)
Dec 18, 2015
2.310
2.400
2.230
2.230
192,077
-0.05(-2.19%)
Dec 17, 2015
2.410
2.580
2.280
2.280
115,765
-0.09(-3.80%)
Dec 16, 2015
2.400
2.450
2.320
2.370
311,054
-0.12(-4.82%)
Dec 15, 2015
2.500
2.640
2.490
2.490
125,120
-0.03(-1.19%)
Dec 14, 2015
2.600
2.754
2.470
2.520
123,560
-0.13(-4.91%)
Dec 11, 2015
2.800
2.900
2.640
2.650
97,275
-0.13(-4.68%)
Dec 10, 2015
2.780
2.840
2.700
2.780
79,191
+0.01(+0.36%)
Dec 09, 2015
2.890
2.900
2.660
2.770
133,009
-0.16(-5.46%)
Dec 08, 2015
2.930
3.010
2.750
2.930
72,345
-0.02(-0.68%)
Dec 07, 2015
3.020
3.020
2.885
2.950
45,512
-0.06(-1.99%)
Dec 04, 2015
3.040
3.058
2.800
3.010
147,461
-0.02(-0.66%)
Dec 03, 2015
3.210
3.210
3.000
3.030
109,536
-0.18(-5.61%)
Dec 02, 2015
3.260
3.260
3.110
3.210
49,307
-0.05(-1.53%)
Dec 01, 2015
3.250
3.280
3.140
3.260
61,660
-0.02(-0.61%)
Nov 30, 2015
3.250
3.410
3.250
3.280
106,903
+0.00(+0.00%)
Nov 27, 2015
3.250
3.280
3.170
3.280
39,941
+0.02(+0.61%)
Nov 25, 2015
3.190
3.260
3.260
3.260
114,700
+0.06(+1.87%)
Nov 24, 2015
3.150
3.250
3.000
3.200
159,536
+0.03(+0.95%)
Nov 23, 2015
3.200
3.250
3.120
3.170
85,543
-0.01(-0.31%)
Nov 20, 2015
3.000
3.220
2.997
3.180
53,987
+0.18(+6.00%)
Nov 19, 2015
3.000
3.100
2.980
3.000
74,670
-0.02(-0.66%)
Nov 18, 2015
3.120
3.160
2.840
3.020
221,306
-0.12(-3.82%)
Nov 17, 2015
3.150
3.190
3.110
3.140
68,150
-0.05(-1.57%)
Nov 16, 2015
3.210
3.255
3.090
3.190
93,183
+0.01(+0.31%)
Nov 13, 2015
3.150
3.270
3.100
3.180
115,250
+0.03(+0.95%)
Nov 12, 2015
3.150
3.360
3.150
3.150
105,074
-0.03(-0.94%)
Nov 11, 2015
3.450
3.450
3.180
3.180
161,492
-0.24(-7.02%)
Nov 10, 2015
3.420
3.467
3.400
3.420
72,333
-0.02(-0.58%)
Nov 09, 2015
3.530
3.539
3.350
3.440
96,174
-0.05(-1.43%)
Nov 06, 2015
3.680
3.700
3.330
3.490
203,348
-0.17(-4.64%)
Nov 05, 2015
3.850
3.850
3.650
3.660
127,854
-0.19(-4.94%)
Nov 04, 2015
3.800
3.850
3.580
3.850
415,364
-0.44(-10.26%)
Nov 03, 2015
4.310
4.419
4.240
4.290
40,811
-0.04(-0.92%)
Nov 02, 2015
4.290
4.400
4.186
4.330
53,382
+0.07(+1.64%)
Oct 30, 2015
4.310
4.440
4.220
4.260
53,717
-0.09(-2.07%)
Oct 29, 2015
4.330
4.450
4.330
4.350
88,706
+0.06(+1.40%)
Oct 28, 2015
4.170
4.320
4.050
4.290
77,437
+0.16(+3.87%)
Oct 27, 2015
4.040
4.220
4.011
4.130
138,399
+0.13(+3.25%)
Oct 26, 2015
4.070
4.140
3.950
4.000
87,379
-0.03(-0.74%)
Oct 23, 2015
4.100
4.110
3.960
4.030
99,062
-0.04(-0.98%)
Oct 22, 2015
4.222
4.222
4.020
4.070
52,512
-0.14(-3.33%)
Oct 21, 2015
4.260
4.290
4.030
4.210
44,441
-0.08(-1.86%)
Oct 20, 2015
4.360
4.450
4.210
4.290
41,165
-0.05(-1.15%)
Oct 19, 2015
4.320
4.610
4.270
4.340
92,957
+0.03(+0.70%)
Oct 16, 2015
4.090
4.490
4.010
4.310
128,643
+0.25(+6.16%)
Oct 15, 2015
4.010
4.190
3.950
4.060
115,239
-0.09(-2.17%)
Oct 14, 2015
4.140
4.250
4.010
4.150
77,795
+0.01(+0.24%)
Oct 13, 2015
4.040
4.240
4.000
4.140
71,718
+0.06(+1.47%)
Oct 12, 2015
4.300
4.320
4.020
4.080
98,829
-0.22(-5.12%)
Oct 09, 2015
4.370
4.370
4.130
4.300
58,690
-0.04(-0.92%)
Oct 08, 2015
4.080
4.400
3.961
4.340
86,376
+0.27(+6.63%)
Oct 07, 2015
4.150
4.250
3.920
4.070
127,318
-0.12(-2.86%)
Oct 06, 2015
4.150
4.338
3.971
4.190
81,147
-0.03(-0.71%)
Oct 05, 2015
4.250
4.340
4.050
4.220
184,291
+0.16(+3.94%)
Oct 02, 2015
3.800
4.090
3.580
4.060
256,677
+0.23(+6.01%)
Oct 01, 2015
5.170
5.170
3.370
3.830
450,847
-1.32(-25.63%)
Sep 30, 2015
5.300
5.400
4.860
5.150
233,400
-0.15(-2.83%)
Sep 29, 2015
5.840
5.840
5.160
5.300
219,605
-0.48(-8.30%)
Sep 28, 2015
6.900
6.940
5.000
5.780
464,674
-0.95(-14.12%)
Sep 25, 2015
6.800
6.800
6.390
6.730
136,694
-0.03(-0.44%)
Sep 24, 2015
6.790
6.850
6.490
6.760
99,266
-0.08(-1.17%)
Sep 23, 2015
6.940
6.940
6.670
6.840
55,520
-0.05(-0.73%)
Sep 22, 2015
6.850
6.920
6.670
6.890
157,676
+0.08(+1.17%)
Sep 21, 2015
6.650
6.900
6.446
6.810
174,445
+0.23(+3.50%)
Sep 18, 2015
6.280
6.600
6.180
6.580
450,791
+0.27(+4.28%)
Sep 17, 2015
6.250
6.400
6.090
6.310
84,931
+0.06(+0.96%)
Sep 16, 2015
6.200
6.260
6.170
6.250
52,161
+0.04(+0.64%)
Sep 15, 2015
6.280
6.280
6.160
6.210
48,269
-0.09(-1.43%)
Sep 14, 2015
6.390
6.420
6.110
6.300
81,454
-0.03(-0.47%)
Sep 11, 2015
6.115
6.400
6.070
6.330
200,383
+0.21(+3.43%)
Sep 10, 2015
6.190
6.200
6.050
6.120
82,148
-0.05(-0.81%)
Sep 09, 2015
6.000
6.290
6.000
6.170
124,858
+0.18(+3.01%)
Sep 08, 2015
5.850
6.050
5.750
5.990
104,018
+0.14(+2.39%)
Sep 04, 2015
5.790
5.850
5.850
5.850
63,400
+0.04(+0.69%)
Sep 03, 2015
5.570
5.850
5.570
5.810
72,816
+0.05(+0.87%)
Sep 02, 2015
5.770
5.860
5.550
5.760
206,710
-0.01(-0.17%)
Sep 01, 2015
5.330
5.840
5.228
5.770
257,931
+0.39(+7.25%)
Aug 31, 2015
5.230
5.380
5.150
5.380
42,991
+0.18(+3.46%)
Aug 28, 2015
5.150
5.280
5.000
5.200
78,253
+0.03(+0.48%)
Aug 27, 2015
5.300
5.320
5.119
5.175
56,147
+0.05(+1.07%)
Aug 26, 2015
5.250
5.322
5.000
5.120
49,599
-0.05(-0.97%)
Aug 25, 2015
5.600
5.670
5.100
5.170
137,145
-0.16(-3.00%)
Aug 24, 2015
5.550
5.550
5.060
5.330
256,775
-0.43(-7.47%)
Aug 21, 2015
5.550
5.940
5.550
5.760
57,645
+0.09(+1.59%)
Aug 20, 2015
5.770
6.000
5.646
5.670
73,273
-0.09(-1.56%)
Aug 19, 2015
5.930
5.930
5.650
5.760
67,136
-0.17(-2.87%)
Aug 18, 2015
6.280
6.280
5.820
5.930
112,478
-0.06(-1.00%)
Aug 17, 2015
6.000
6.000
5.850
5.990
89,442
+0.03(+0.50%)
Aug 14, 2015
6.080
6.145
5.910
5.960
45,318
-0.14(-2.30%)
Aug 13, 2015
6.010
6.360
5.809
6.100
198,193
+0.11(+1.84%)
Aug 12, 2015
5.770
6.136
5.700
5.990
348,285
+0.44(+7.93%)
Aug 11, 2015
5.650
5.690
5.310
5.550
142,978
-0.11(-1.94%)
Aug 10, 2015
4.930
5.689
4.910
5.660
223,703
+0.75(+15.27%)
Aug 07, 2015
5.060
5.090
4.730
4.910
96,122
-0.14(-2.77%)
Aug 06, 2015
5.520
5.590
4.590
5.050
303,427
-0.52(-9.34%)
Aug 05, 2015
5.750
5.800
5.549
5.570
149,201
-0.22(-3.80%)
Aug 04, 2015
5.910
5.950
5.610
5.790
59,476
-0.19(-3.18%)
Aug 03, 2015
6.000
6.130
5.860
5.980
75,983
-0.08(-1.32%)
Jul 31, 2015
6.100
6.210
5.860
6.060
95,758
-0.04(-0.66%)
Jul 30, 2015
6.170
6.250
6.030
6.100
57,610
-0.07(-1.13%)
Jul 29, 2015
6.200
6.330
6.160
6.170
69,500
-0.10(-1.59%)
Jul 28, 2015
6.020
6.440
6.020
6.270
178,584
+0.24(+3.98%)
Jul 27, 2015
6.290
6.390
5.950
6.030
93,719
-0.32(-5.04%)
Jul 24, 2015
6.300
6.450
6.150
6.350
115,976
+0.11(+1.76%)
Jul 23, 2015
6.140
6.299
6.010
6.240
61,000
+0.14(+2.30%)
Jul 22, 2015
5.853
6.136
5.830
6.100
163,252
+0.22(+3.74%)
Jul 21, 2015
6.010
6.230
5.820
5.880
172,255
-0.09(-1.51%)
Jul 20, 2015
6.100
6.350
5.901
5.970
81,370
-0.17(-2.85%)
Jul 17, 2015
6.050
6.200
5.950
6.145
95,857
-0.07(-1.05%)
Jul 16, 2015
6.270
6.400
6.050
6.210
109,989
-0.17(-2.66%)
Jul 15, 2015
6.600
6.770
6.010
6.380
181,902
-0.07(-1.09%)
Jul 14, 2015
5.720
6.740
5.520
6.450
306,539
+0.75(+13.16%)
Jul 13, 2015
5.750
5.995
5.700
5.700
77,909
-0.05(-0.87%)
Jul 10, 2015
6.000
6.000
5.500
5.750
150,104
-0.06(-1.03%)
Jul 09, 2015
6.000
6.170
5.760
5.810
103,113
-0.10(-1.69%)
Jul 08, 2015
5.950
6.010
5.750
5.910
156,578
-0.11(-1.83%)
Jul 07, 2015
6.270
6.380
5.870
6.020
160,576
-0.10(-1.63%)
Jul 06, 2015
6.150
6.410
6.070
6.120
93,031
-0.23(-3.62%)
Jul 02, 2015
6.720
6.350
6.350
6.350
46,100
-0.25(-3.79%)
Jul 01, 2015
6.520
6.730
6.390
6.600
82,549
+0.27(+4.27%)
Jun 30, 2015
6.690
6.690
6.190
6.330
119,344
-0.09(-1.40%)
Jun 29, 2015
6.550
6.700
6.260
6.420
193,710
-0.48(-6.96%)
Jun 26, 2015
7.020
7.100
6.560
6.900
294,357
-0.16(-2.27%)
Jun 25, 2015
7.500
7.510
7.010
7.060
182,500
-0.09(-1.26%)
Jun 24, 2015
7.270
7.270
6.950
7.150
286,270
-0.08(-1.11%)
Jun 23, 2015
7.260
7.379
7.200
7.230
182,707
+0.02(+0.28%)
Jun 22, 2015
7.300
7.410
7.130
7.210
437,461
+0.25(+3.59%)
Jun 19, 2015
6.910
7.280
6.860
6.960
258,630
+0.12(+1.75%)
Jun 18, 2015
6.700
6.840
6.658
6.840
111,497
+0.20(+3.01%)
Jun 17, 2015
7.100
7.100
6.550
6.640
136,460
-0.38(-5.41%)
Jun 16, 2015
7.000
7.200
6.770
7.020
416,010
+0.25(+3.69%)
Jun 15, 2015
6.850
6.860
6.570
6.770
97,387
+0.09(+1.35%)
Jun 12, 2015
6.760
6.770
6.550
6.680
65,335
+0.05(+0.75%)
Jun 11, 2015
6.700
6.850
6.530
6.630
142,225
-0.02(-0.30%)
Jun 10, 2015
6.450
6.749
6.420
6.650
113,468
+0.15(+2.31%)
Jun 09, 2015
6.790
6.879
6.400
6.500
204,973
-0.27(-3.99%)
Jun 08, 2015
6.860
6.950
6.400
6.770
196,463
+0.20(+3.04%)
Jun 05, 2015
6.300
6.599
6.300
6.570
100,447
+0.35(+5.63%)
Jun 04, 2015
6.010
6.590
5.970
6.220
133,313
+0.21(+3.49%)
Jun 03, 2015
6.750
6.806
5.900
6.010
393,029
-0.84(-12.26%)
Jun 02, 2015
7.300
7.400
6.560
6.850
169,459
-0.55(-7.43%)
Jun 01, 2015
7.950
8.200
7.160
7.400
193,195
-0.55(-6.92%)
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.