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
Golub Capital Bdc
(NQ:
GBDC
)
16.05
-0.01 (-0.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2016
7.884
7.979
7.775
7.927
321,078
+0.07(+0.91%)
Feb 26, 2016
7.837
7.975
7.806
7.856
260,229
+0.09(+1.10%)
Feb 25, 2016
7.604
7.773
7.604
7.770
895,274
+0.13(+1.74%)
Feb 24, 2016
7.585
7.651
7.523
7.637
120,239
-0.02(-0.25%)
Feb 23, 2016
7.628
7.823
7.566
7.656
342,616
-0.03(-0.43%)
Feb 22, 2016
7.704
7.713
7.609
7.689
314,126
+0.01(+0.19%)
Feb 19, 2016
7.594
7.708
7.585
7.675
197,434
+0.03(+0.37%)
Feb 18, 2016
7.675
7.689
7.585
7.647
257,421
+0.02(+0.25%)
Feb 17, 2016
7.609
7.689
7.553
7.628
321,448
+0.06(+0.82%)
Feb 16, 2016
7.437
7.571
7.423
7.566
199,407
+0.14(+1.92%)
Feb 12, 2016
7.414
7.423
7.423
7.423
312,700
+0.05(+0.64%)
Feb 11, 2016
7.280
7.395
7.247
7.376
330,503
+0.04(+0.52%)
Feb 10, 2016
7.242
7.499
7.195
7.338
384,289
+0.10(+1.31%)
Feb 09, 2016
7.285
7.485
7.176
7.242
345,943
-0.08(-1.04%)
Feb 08, 2016
7.252
7.499
7.209
7.318
333,445
+0.00(+0.00%)
Feb 05, 2016
7.414
7.456
7.276
7.318
264,346
-0.09(-1.22%)
Feb 04, 2016
7.409
7.480
7.252
7.409
154,291
-0.01(-0.13%)
Feb 03, 2016
7.390
7.481
7.252
7.418
216,804
+0.06(+0.78%)
Feb 02, 2016
7.409
7.448
7.324
7.361
303,870
-0.13(-1.71%)
Feb 01, 2016
7.328
7.513
7.276
7.490
227,750
+0.10(+1.35%)
Jan 29, 2016
7.456
7.523
7.368
7.390
453,338
-0.02(-0.32%)
Jan 28, 2016
7.613
7.613
7.395
7.414
263,474
-0.15(-2.01%)
Jan 27, 2016
7.532
7.647
7.485
7.566
286,837
+0.03(+0.38%)
Jan 26, 2016
7.409
7.542
7.409
7.537
290,506
+0.12(+1.60%)
Jan 25, 2016
7.509
7.537
7.395
7.418
325,210
-0.14(-1.89%)
Jan 22, 2016
7.475
7.589
7.428
7.561
268,971
+0.13(+1.79%)
Jan 21, 2016
7.323
7.518
7.323
7.428
302,644
+0.09(+1.23%)
Jan 20, 2016
7.418
7.461
7.038
7.338
1,067,359
-0.16(-2.16%)
Jan 19, 2016
7.723
7.731
7.456
7.499
380,025
-0.14(-1.81%)
Jan 15, 2016
7.613
7.637
7.637
7.637
628,555
+0.01(+0.19%)
Jan 14, 2016
7.699
7.737
7.623
7.623
544,698
-0.09(-1.17%)
Jan 13, 2016
7.723
7.880
7.708
7.713
322,130
-0.02(-0.25%)
Jan 12, 2016
7.761
7.763
7.618
7.732
533,008
-0.02(-0.25%)
Jan 11, 2016
7.870
7.903
7.727
7.751
245,475
-0.10(-1.21%)
Jan 08, 2016
7.922
7.975
7.846
7.846
174,927
-0.05(-0.66%)
Jan 07, 2016
8.013
8.039
7.894
7.899
212,964
-0.15(-1.83%)
Jan 06, 2016
7.951
8.084
7.937
8.046
240,674
+0.08(+1.01%)
Jan 05, 2016
8.022
8.027
7.903
7.965
267,566
-0.03(-0.42%)
Jan 04, 2016
7.856
8.032
7.856
7.998
203,383
+0.09(+1.14%)
Dec 31, 2015
7.989
7.908
7.908
7.908
207,135
-0.10(-1.31%)
Dec 30, 2015
7.975
8.030
7.941
8.013
267,936
+0.04(+0.54%)
Dec 29, 2015
7.989
8.022
7.856
7.970
489,573
-0.00(-0.06%)
Dec 28, 2015
8.046
8.076
7.941
7.975
258,128
-0.12(-1.53%)
Dec 24, 2015
8.065
8.098
8.098
8.098
176,433
+0.07(+0.89%)
Dec 23, 2015
8.070
8.193
7.979
8.027
416,001
+0.00(+0.06%)
Dec 22, 2015
7.970
8.051
7.906
8.022
376,765
+0.06(+0.78%)
Dec 21, 2015
7.846
7.979
7.846
7.960
631,950
+0.16(+2.01%)
Dec 18, 2015
7.984
8.027
7.765
7.804
678,140
-0.20(-2.55%)
Dec 17, 2015
8.037
8.056
7.989
8.008
225,369
+0.00(+0.00%)
Dec 16, 2015
7.932
8.037
7.880
8.008
320,210
+0.15(+1.88%)
Dec 15, 2015
7.723
7.894
7.723
7.861
733,610
+0.19(+2.42%)
Dec 14, 2015
7.918
7.965
7.642
7.675
646,001
-0.22(-2.83%)
Dec 11, 2015
7.998
8.046
7.863
7.899
423,733
-0.10(-1.31%)
Dec 10, 2015
8.022
8.105
7.994
8.003
423,422
-0.00(-0.06%)
Dec 09, 2015
8.136
8.155
7.994
8.008
521,179
-0.10(-1.17%)
Dec 08, 2015
8.108
8.158
8.014
8.103
538,032
-0.02(-0.29%)
Dec 07, 2015
8.089
8.140
7.977
8.126
568,666
+0.03(+0.35%)
Dec 04, 2015
8.028
8.103
8.009
8.098
336,684
+0.10(+1.23%)
Dec 03, 2015
8.150
8.168
7.996
8.000
387,474
-0.11(-1.38%)
Dec 02, 2015
8.145
8.206
8.080
8.112
475,725
-0.04(-0.52%)
Dec 01, 2015
8.094
8.168
8.094
8.154
463,486
+0.03(+0.34%)
Nov 30, 2015
8.108
8.140
8.056
8.126
603,015
+0.03(+0.40%)
Nov 27, 2015
8.094
8.098
8.056
8.094
94,040
+0.04(+0.46%)
Nov 25, 2015
8.070
8.056
8.056
8.056
233,520
-0.00(-0.06%)
Nov 24, 2015
8.010
8.066
7.972
8.061
292,450
+0.02(+0.29%)
Nov 23, 2015
7.958
8.052
7.926
8.038
360,270
+0.09(+1.12%)
Nov 20, 2015
7.935
7.972
7.909
7.949
276,603
+0.02(+0.29%)
Nov 19, 2015
7.930
7.935
7.856
7.926
279,855
+0.00(+0.00%)
Nov 18, 2015
7.944
7.944
7.856
7.926
279,339
+0.03(+0.41%)
Nov 17, 2015
7.954
7.954
7.856
7.893
253,600
-0.02(-0.29%)
Nov 16, 2015
7.818
7.935
7.814
7.916
184,106
+0.07(+0.89%)
Nov 13, 2015
7.790
7.870
7.748
7.846
177,672
+0.04(+0.48%)
Nov 12, 2015
7.823
7.856
7.762
7.809
232,521
-0.08(-1.01%)
Nov 11, 2015
7.832
7.907
7.809
7.888
161,808
+0.03(+0.42%)
Nov 10, 2015
7.837
7.928
7.828
7.856
325,722
-0.03(-0.41%)
Nov 09, 2015
7.893
8.010
7.874
7.888
427,479
-0.07(-0.88%)
Nov 06, 2015
7.935
7.972
7.870
7.958
313,159
+0.04(+0.47%)
Nov 05, 2015
7.902
7.935
7.865
7.921
232,290
+0.03(+0.35%)
Nov 04, 2015
7.884
7.907
7.837
7.893
337,884
+0.01(+0.12%)
Nov 03, 2015
7.772
7.926
7.683
7.884
405,701
+0.13(+1.62%)
Nov 02, 2015
7.664
7.767
7.641
7.758
336,577
+0.12(+1.53%)
Oct 30, 2015
7.669
7.699
7.597
7.641
336,144
+0.00(+0.00%)
Oct 29, 2015
7.590
7.676
7.580
7.641
296,695
+0.04(+0.55%)
Oct 28, 2015
7.566
7.641
7.557
7.599
443,395
-0.00(-0.06%)
Oct 27, 2015
7.660
7.688
7.552
7.604
314,868
-0.10(-1.27%)
Oct 26, 2015
7.818
7.855
7.669
7.702
341,389
-0.12(-1.49%)
Oct 23, 2015
7.748
7.842
7.748
7.818
305,328
+0.07(+0.96%)
Oct 22, 2015
7.776
7.842
7.739
7.744
248,784
-0.02(-0.30%)
Oct 21, 2015
7.874
7.898
7.758
7.767
314,089
-0.10(-1.30%)
Oct 20, 2015
7.809
7.888
7.809
7.870
290,306
+0.03(+0.42%)
Oct 19, 2015
7.800
7.851
7.800
7.837
228,312
+0.02(+0.30%)
Oct 16, 2015
7.730
7.823
7.697
7.814
295,855
+0.10(+1.27%)
Oct 15, 2015
7.664
7.748
7.641
7.716
208,484
+0.07(+0.92%)
Oct 14, 2015
7.660
7.725
7.636
7.646
119,566
-0.03(-0.37%)
Oct 13, 2015
7.706
7.744
7.649
7.674
148,812
-0.07(-0.96%)
Oct 12, 2015
7.725
7.758
7.706
7.748
197,123
+0.05(+0.67%)
Oct 09, 2015
7.739
7.772
7.660
7.697
216,753
-0.04(-0.48%)
Oct 08, 2015
7.706
7.772
7.678
7.734
224,734
+0.00(+0.06%)
Oct 07, 2015
7.627
7.762
7.627
7.730
246,282
+0.13(+1.66%)
Oct 06, 2015
7.571
7.608
7.534
7.604
199,149
+0.02(+0.31%)
Oct 05, 2015
7.562
7.641
7.534
7.580
374,412
+0.06(+0.74%)
Oct 02, 2015
7.487
7.534
7.473
7.524
389,597
-0.01(-0.12%)
Oct 01, 2015
7.445
7.562
7.431
7.534
632,632
+0.07(+1.00%)
Sep 30, 2015
7.445
7.501
7.422
7.459
930,783
+0.04(+0.50%)
Sep 29, 2015
7.664
7.716
7.417
7.422
1,081,813
-0.21(-2.75%)
Sep 28, 2015
7.786
7.823
7.594
7.632
757,736
-0.19(-2.39%)
Sep 25, 2015
7.800
7.874
7.706
7.818
448,470
+0.07(+0.84%)
Sep 24, 2015
7.781
7.828
7.739
7.753
553,275
-0.07(-0.84%)
Sep 23, 2015
7.842
7.907
7.790
7.818
377,906
-0.02(-0.24%)
Sep 22, 2015
7.809
7.874
7.753
7.837
251,981
-0.01(-0.12%)
Sep 21, 2015
7.860
7.907
7.804
7.846
191,713
-0.01(-0.18%)
Sep 18, 2015
7.818
7.860
7.781
7.860
413,990
+0.03(+0.42%)
Sep 17, 2015
7.912
7.954
7.809
7.828
280,243
-0.11(-1.41%)
Sep 16, 2015
7.954
7.964
7.884
7.940
224,380
-0.00(-0.06%)
Sep 15, 2015
7.935
7.996
7.907
7.944
204,126
-0.01(-0.12%)
Sep 14, 2015
7.954
7.972
7.930
7.954
225,449
-0.00(-0.06%)
Sep 11, 2015
7.935
7.963
7.930
7.958
226,945
-0.00(-0.06%)
Sep 10, 2015
8.075
8.098
7.940
7.963
380,108
+0.02(+0.24%)
Sep 09, 2015
8.038
8.098
7.944
7.944
495,380
-0.05(-0.64%)
Sep 08, 2015
8.024
8.075
7.921
7.996
527,376
+0.03(+0.35%)
Sep 04, 2015
7.874
7.968
7.968
7.968
474,538
+0.07(+0.89%)
Sep 03, 2015
7.935
7.996
7.884
7.898
551,547
-0.07(-0.82%)
Sep 02, 2015
7.856
7.996
7.846
7.963
522,661
+0.14(+1.79%)
Sep 01, 2015
7.736
7.855
7.695
7.823
907,168
+0.14(+1.79%)
Aug 31, 2015
7.612
7.695
7.580
7.686
336,635
+0.06(+0.78%)
Aug 28, 2015
7.594
7.658
7.557
7.626
351,394
+0.03(+0.42%)
Aug 27, 2015
7.589
7.727
7.530
7.594
523,466
+0.05(+0.61%)
Aug 26, 2015
7.452
7.585
7.452
7.548
554,912
+0.10(+1.29%)
Aug 25, 2015
7.626
7.626
7.447
7.452
1,006,417
-0.10(-1.27%)
Aug 24, 2015
7.420
7.612
7.338
7.548
1,044,751
-0.02(-0.24%)
Aug 21, 2015
7.567
7.598
7.516
7.567
546,949
+0.02(+0.24%)
Aug 20, 2015
7.544
7.608
7.544
7.548
191,280
-0.05(-0.60%)
Aug 19, 2015
7.594
7.631
7.525
7.594
216,927
-0.02(-0.30%)
Aug 18, 2015
7.571
7.640
7.571
7.617
130,510
+0.04(+0.48%)
Aug 17, 2015
7.534
7.667
7.518
7.580
338,301
+0.02(+0.24%)
Aug 14, 2015
7.580
7.599
7.507
7.562
236,817
-0.05(-0.60%)
Aug 13, 2015
7.562
7.667
7.539
7.608
186,555
+0.04(+0.48%)
Aug 12, 2015
7.502
7.587
7.434
7.571
331,945
+0.01(+0.18%)
Aug 11, 2015
7.516
7.594
7.507
7.557
243,421
-0.03(-0.36%)
Aug 10, 2015
7.640
7.658
7.557
7.585
218,453
+0.07(+0.98%)
Aug 07, 2015
7.603
7.686
7.502
7.512
371,598
-0.10(-1.26%)
Aug 06, 2015
7.420
7.658
7.383
7.608
386,532
+0.25(+3.42%)
Aug 05, 2015
7.466
7.507
7.351
7.356
328,709
-0.10(-1.35%)
Aug 04, 2015
7.393
7.484
7.393
7.457
305,123
+0.05(+0.68%)
Aug 03, 2015
7.420
7.447
7.356
7.406
266,136
-0.06(-0.80%)
Jul 31, 2015
7.411
7.489
7.402
7.466
197,911
+0.05(+0.74%)
Jul 30, 2015
7.388
7.493
7.383
7.411
203,452
+0.04(+0.56%)
Jul 29, 2015
7.347
7.388
7.347
7.370
278,433
+0.02(+0.25%)
Jul 28, 2015
7.360
7.443
7.338
7.351
478,361
+0.01(+0.12%)
Jul 27, 2015
7.351
7.388
7.338
7.342
406,642
-0.01(-0.12%)
Jul 24, 2015
7.360
7.397
7.338
7.351
311,496
-0.01(-0.12%)
Jul 23, 2015
7.379
7.440
7.360
7.360
317,507
-0.02(-0.25%)
Jul 22, 2015
7.374
7.420
7.360
7.379
367,557
+0.00(+0.00%)
Jul 21, 2015
7.420
7.489
7.370
7.379
507,532
-0.05(-0.74%)
Jul 20, 2015
7.493
7.498
7.420
7.434
173,626
-0.07(-0.98%)
Jul 17, 2015
7.557
7.589
7.475
7.507
280,784
-0.07(-0.97%)
Jul 16, 2015
7.544
7.612
7.544
7.580
341,296
+0.02(+0.24%)
Jul 15, 2015
7.557
7.589
7.534
7.562
237,756
-0.01(-0.12%)
Jul 14, 2015
7.489
7.580
7.489
7.571
355,946
+0.06(+0.85%)
Jul 13, 2015
7.452
7.534
7.434
7.507
327,262
+0.10(+1.30%)
Jul 10, 2015
7.466
7.480
7.397
7.411
431,490
+0.02(+0.31%)
Jul 09, 2015
7.374
7.461
7.374
7.388
658,378
+0.01(+0.19%)
Jul 08, 2015
7.411
7.415
7.360
7.374
729,097
-0.04(-0.49%)
Jul 07, 2015
7.489
7.493
7.296
7.411
867,164
-0.09(-1.16%)
Jul 06, 2015
7.507
7.530
7.457
7.498
291,705
+0.01(+0.12%)
Jul 02, 2015
7.443
7.489
7.489
7.489
268,108
+0.01(+0.18%)
Jul 01, 2015
7.580
7.672
7.443
7.475
463,949
-0.11(-1.45%)
Jun 30, 2015
7.658
7.695
7.567
7.585
552,820
-0.05(-0.60%)
Jun 29, 2015
7.695
7.710
7.589
7.631
650,193
-0.04(-0.54%)
Jun 26, 2015
7.681
7.713
7.667
7.672
232,343
-0.01(-0.12%)
Jun 25, 2015
7.709
7.722
7.676
7.681
225,304
-0.05(-0.59%)
Jun 24, 2015
7.699
7.741
7.695
7.727
379,362
+0.05(+0.60%)
Jun 23, 2015
7.649
7.695
7.612
7.681
327,688
+0.05(+0.66%)
Jun 22, 2015
7.727
7.727
7.608
7.631
296,622
-0.03(-0.42%)
Jun 19, 2015
7.727
7.759
7.595
7.663
356,381
-0.06(-0.77%)
Jun 18, 2015
7.654
7.745
7.649
7.722
213,829
+0.04(+0.48%)
Jun 17, 2015
7.654
7.718
7.654
7.686
208,353
+0.01(+0.12%)
Jun 16, 2015
7.704
7.782
7.667
7.676
385,765
-0.06(-0.77%)
Jun 15, 2015
7.696
7.767
7.696
7.736
309,029
-0.07(-0.86%)
Jun 12, 2015
7.754
7.803
7.736
7.803
252,888
+0.04(+0.58%)
Jun 11, 2015
7.673
7.776
7.606
7.758
597,952
+0.06(+0.82%)
Jun 10, 2015
7.776
7.803
7.687
7.696
429,852
-0.05(-0.64%)
Jun 09, 2015
7.767
7.790
7.723
7.745
331,556
-0.04(-0.52%)
Jun 08, 2015
7.763
7.794
7.736
7.785
247,684
+0.02(+0.23%)
Jun 05, 2015
7.790
7.790
7.696
7.767
224,890
-0.04(-0.46%)
Jun 04, 2015
7.839
7.839
7.781
7.803
174,157
-0.03(-0.34%)
Jun 03, 2015
7.776
7.830
7.728
7.830
177,594
+0.06(+0.81%)
Jun 02, 2015
7.754
7.790
7.740
7.767
162,230
+0.02(+0.29%)
Jun 01, 2015
7.781
7.790
7.732
7.745
179,158
-0.04(-0.52%)
May 29, 2015
7.799
7.835
7.696
7.785
396,327
-0.00(-0.06%)
May 28, 2015
7.709
7.799
7.705
7.790
282,616
+0.04(+0.58%)
May 27, 2015
7.669
7.772
7.669
7.745
285,178
+0.03(+0.35%)
May 26, 2015
7.687
7.767
7.646
7.718
384,118
+0.00(+0.06%)
May 22, 2015
7.664
7.714
7.714
7.714
286,758
+0.03(+0.35%)
May 21, 2015
7.700
7.718
7.682
7.687
255,688
-0.03(-0.35%)
May 20, 2015
7.700
7.750
7.690
7.714
214,512
+0.01(+0.18%)
May 19, 2015
7.709
7.727
7.664
7.700
334,099
-0.00(-0.06%)
May 18, 2015
7.628
7.718
7.615
7.705
269,524
+0.04(+0.59%)
May 15, 2015
7.583
7.682
7.579
7.660
203,133
+0.04(+0.47%)
May 14, 2015
7.570
7.633
7.547
7.624
281,588
+0.07(+0.95%)
May 13, 2015
7.619
7.652
7.534
7.552
337,300
-0.07(-0.94%)
May 12, 2015
7.642
7.705
7.583
7.624
619,400
-0.09(-1.17%)
May 11, 2015
7.642
7.776
7.642
7.714
342,724
+0.04(+0.59%)
May 08, 2015
7.718
7.736
7.637
7.669
393,613
-0.06(-0.76%)
May 07, 2015
7.727
7.781
7.705
7.727
285,984
-0.05(-0.64%)
May 06, 2015
7.871
7.871
7.696
7.776
325,970
-0.04(-0.57%)
May 05, 2015
7.826
7.866
7.754
7.821
492,499
-0.02(-0.29%)
May 04, 2015
7.844
7.915
7.828
7.844
389,344
-0.02(-0.29%)
May 01, 2015
7.880
7.929
7.835
7.866
225,871
-0.03(-0.34%)
Apr 30, 2015
7.880
7.914
7.835
7.893
325,329
-0.00(-0.06%)
Apr 29, 2015
7.907
7.990
7.889
7.898
264,683
-0.06(-0.79%)
Apr 28, 2015
7.871
7.970
7.844
7.961
395,250
+0.07(+0.91%)
Apr 27, 2015
7.947
7.947
7.830
7.889
442,001
-0.05(-0.68%)
Apr 24, 2015
8.001
8.001
7.920
7.943
339,774
-0.10(-1.28%)
Apr 23, 2015
7.983
8.046
7.934
8.046
389,257
+0.09(+1.07%)
Apr 22, 2015
7.893
7.965
7.871
7.961
376,080
+0.04(+0.51%)
Apr 21, 2015
7.956
7.974
7.907
7.920
308,918
-0.05(-0.68%)
Apr 20, 2015
7.997
8.010
7.961
7.974
399,568
+0.00(+0.06%)
Apr 17, 2015
7.934
8.001
7.920
7.970
515,491
-0.01(-0.17%)
Apr 16, 2015
7.965
8.019
7.925
7.983
628,639
-0.05(-0.67%)
Apr 15, 2015
7.974
8.055
7.893
8.037
750,873
+0.07(+0.90%)
Apr 14, 2015
7.934
7.979
7.898
7.965
701,750
+0.03(+0.40%)
Apr 13, 2015
7.911
7.970
7.880
7.934
818,211
+0.00(+0.00%)
Apr 10, 2015
7.821
7.956
7.803
7.934
2,440,412
-0.06(-0.73%)
Apr 09, 2015
7.916
8.006
7.902
7.992
281,881
+0.06(+0.74%)
Apr 08, 2015
8.006
8.024
7.925
7.934
182,720
-0.10(-1.23%)
Apr 07, 2015
7.988
8.082
7.988
8.033
228,614
-0.00(-0.06%)
Apr 06, 2015
7.929
8.046
7.889
8.037
200,570
+0.11(+1.36%)
Apr 02, 2015
7.866
7.929
7.929
7.929
161,065
+0.06(+0.74%)
Apr 01, 2015
7.866
7.893
7.817
7.871
308,591
-0.02(-0.23%)
Mar 31, 2015
7.934
8.087
7.871
7.889
561,959
-0.13(-1.63%)
Mar 30, 2015
8.019
8.055
7.956
8.019
305,930
+0.02(+0.22%)
Mar 27, 2015
7.988
8.051
7.956
8.001
340,036
+0.05(+0.62%)
Mar 26, 2015
7.961
8.024
7.911
7.952
398,169
-0.03(-0.39%)
Mar 25, 2015
7.893
8.001
7.871
7.983
566,951
+0.09(+1.20%)
Mar 24, 2015
7.866
7.911
7.835
7.889
148,155
+0.00(+0.06%)
Mar 23, 2015
7.862
7.911
7.812
7.884
178,519
+0.02(+0.29%)
Mar 20, 2015
7.767
7.875
7.745
7.862
364,939
+0.09(+1.10%)
Mar 19, 2015
7.682
7.776
7.637
7.776
926,312
+0.11(+1.47%)
Mar 18, 2015
7.812
7.812
7.642
7.664
756,728
-0.15(-1.90%)
Mar 17, 2015
7.804
7.817
7.702
7.812
265,489
+0.06(+0.80%)
Mar 16, 2015
7.799
7.804
7.724
7.751
269,986
-0.03(-0.40%)
Mar 13, 2015
7.768
7.799
7.680
7.782
224,497
+0.02(+0.28%)
Mar 12, 2015
7.742
7.799
7.711
7.759
221,341
+0.03(+0.40%)
Mar 11, 2015
7.724
7.755
7.684
7.729
152,016
+0.00(+0.00%)
Mar 10, 2015
7.724
7.764
7.676
7.729
296,823
-0.03(-0.34%)
Mar 09, 2015
7.768
7.808
7.742
7.755
146,438
-0.01(-0.17%)
Mar 06, 2015
7.746
7.808
7.724
7.768
246,395
-0.02(-0.28%)
Mar 05, 2015
7.790
7.812
7.729
7.790
303,103
+0.01(+0.17%)
Mar 04, 2015
7.782
7.804
7.737
7.777
310,627
-0.03(-0.34%)
Mar 03, 2015
7.808
7.857
7.773
7.804
337,717
-0.05(-0.62%)
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.