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
Ping An Ins ADR
(OP:
PNGAY
)
9.440
-0.150 (-1.56%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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
10.70
10.72
10.67
10.69
21,097
-0.11(-1.02%)
Feb 27, 2017
10.55
10.90
10.55
10.80
39,048
-0.07(-0.65%)
Feb 24, 2017
10.70
10.88
10.70
10.87
51,208
-0.12(-1.08%)
Feb 23, 2017
11.04
11.04
10.98
10.99
23,617
+0.00(+0.00%)
Feb 22, 2017
10.96
11.00
10.95
10.99
20,488
+0.01(+0.05%)
Feb 21, 2017
10.96
11.00
10.95
10.98
26,707
+0.12(+1.06%)
Feb 17, 2017
10.87
10.87
10.87
0
-0.07(-0.64%)
Feb 16, 2017
10.99
10.99
10.91
10.94
16,669
-0.04(-0.36%)
Feb 15, 2017
10.69
11.00
10.69
10.98
15,367
+0.02(+0.18%)
Feb 14, 2017
10.92
10.96
10.80
10.96
20,736
-0.03(-0.27%)
Feb 13, 2017
11.00
11.00
10.97
10.99
182,177
+0.17(+1.57%)
Feb 10, 2017
10.84
10.87
10.77
10.82
22,504
-0.03(-0.28%)
Feb 09, 2017
10.78
10.85
10.76
10.85
72,982
+0.20(+1.88%)
Feb 08, 2017
10.61
10.65
10.58
10.65
21,967
+0.03(+0.28%)
Feb 07, 2017
10.39
10.68
10.39
10.62
2,392,932
+0.02(+0.19%)
Feb 06, 2017
10.37
10.64
10.37
10.60
37,228
+0.32(+3.11%)
Feb 03, 2017
10.20
10.28
10.20
10.28
18,687
-0.03(-0.29%)
Feb 02, 2017
10.28
10.34
10.26
10.31
22,350
+0.03(+0.24%)
Feb 01, 2017
10.32
10.34
10.28
10.29
208,581
-0.04(-0.36%)
Jan 31, 2017
10.31
10.38
10.31
10.32
18,701
-0.03(-0.27%)
Jan 30, 2017
10.33
10.37
10.31
10.35
26,425
-0.10(-0.96%)
Jan 27, 2017
10.14
10.52
10.14
10.45
8,369
-0.07(-0.67%)
Jan 26, 2017
10.47
10.52
10.40
10.52
43,222
+0.02(+0.19%)
Jan 25, 2017
10.41
10.51
10.41
10.50
49,403
+0.05(+0.48%)
Jan 24, 2017
10.43
10.47
10.36
10.45
85,983
-0.05(-0.48%)
Jan 23, 2017
10.49
10.59
10.47
10.50
36,939
-0.01(-0.10%)
Jan 20, 2017
10.35
10.55
10.35
10.51
6,555
-0.06(-0.57%)
Jan 19, 2017
10.49
10.57
10.40
10.57
23,306
+0.08(+0.76%)
Jan 18, 2017
10.17
10.49
10.17
10.49
165,521
+0.12(+1.16%)
Jan 17, 2017
10.15
10.37
10.15
10.37
832,532
-0.01(-0.10%)
Jan 13, 2017
10.38
10.38
10.38
0
+0.06(+0.58%)
Jan 12, 2017
10.30
10.35
10.27
10.32
10,097
-0.05(-0.48%)
Jan 11, 2017
10.34
10.38
10.31
10.37
11,907
+0.06(+0.58%)
Jan 10, 2017
10.46
10.46
10.30
10.31
21,241
+0.12(+1.18%)
Jan 09, 2017
10.07
10.24
10.07
10.19
28,717
+0.05(+0.49%)
Jan 06, 2017
10.17
10.19
10.10
10.14
71,473
-0.08(-0.78%)
Jan 05, 2017
10.25
10.28
10.13
10.22
56,208
-0.01(-0.15%)
Jan 04, 2017
10.17
10.27
10.17
10.23
21,860
+0.09(+0.89%)
Jan 03, 2017
10.26
10.30
10.10
10.14
19,412
+0.18(+1.86%)
Dec 30, 2016
9.960
9.960
9.960
0
-0.10(-0.99%)
Dec 29, 2016
10.01
10.07
10.01
10.06
23,449
+0.06(+0.60%)
Dec 28, 2016
10.04
10.04
9.860
10.00
23,403
+0.08(+0.81%)
Dec 27, 2016
9.860
9.990
9.860
9.920
31,791
+0.04(+0.40%)
Dec 23, 2016
9.880
9.880
9.880
0
-0.09(-0.95%)
Dec 22, 2016
9.880
10.05
9.880
9.975
130,426
-0.12(-1.24%)
Dec 21, 2016
10.06
10.10
10.02
10.10
19,070
+0.03(+0.30%)
Dec 20, 2016
10.12
10.17
10.07
10.07
72,228
-0.19(-1.80%)
Dec 19, 2016
10.29
10.29
10.25
10.26
13,107
-0.11(-1.09%)
Dec 16, 2016
10.38
10.48
10.35
10.37
23,706
-0.24(-2.28%)
Dec 15, 2016
10.74
10.74
10.58
10.61
25,224
-0.04(-0.38%)
Dec 14, 2016
10.78
10.87
10.65
10.65
24,131
-0.25(-2.34%)
Dec 13, 2016
10.89
10.93
10.84
10.90
15,639
+0.16(+1.54%)
Dec 12, 2016
10.82
10.82
10.68
10.74
41,322
-0.25(-2.27%)
Dec 09, 2016
10.79
10.99
10.75
10.99
21,435
+0.06(+0.55%)
Dec 08, 2016
10.60
10.99
10.60
10.93
46,828
-0.04(-0.32%)
Dec 07, 2016
10.91
10.99
10.82
10.96
47,812
+0.18(+1.67%)
Dec 06, 2016
10.89
10.89
10.67
10.79
339,367
+0.04(+0.42%)
Dec 05, 2016
10.83
10.84
10.73
10.74
28,940
-0.10(-0.92%)
Dec 02, 2016
10.85
10.96
10.84
10.84
16,060
-0.21(-1.90%)
Dec 01, 2016
11.17
11.17
10.94
11.05
21,654
-0.09(-0.81%)
Nov 30, 2016
10.86
11.27
10.86
11.14
46,893
-0.04(-0.36%)
Nov 29, 2016
11.08
11.19
11.04
11.18
31,580
+0.15(+1.36%)
Nov 28, 2016
11.15
11.18
11.03
11.03
31,329
-0.02(-0.18%)
Nov 25, 2016
10.92
11.17
10.92
11.05
6,992
+0.15(+1.33%)
Nov 23, 2016
10.90
10.90
10.90
0
-0.05(-0.46%)
Nov 22, 2016
10.85
10.98
10.85
10.96
23,706
+0.22(+2.10%)
Nov 21, 2016
10.74
10.81
10.72
10.73
12,331
+0.34(+3.27%)
Nov 18, 2016
10.41
10.44
10.39
10.39
11,696
-0.05(-0.48%)
Nov 17, 2016
10.35
10.45
10.30
10.44
37,760
-0.01(-0.10%)
Nov 16, 2016
10.44
10.48
10.38
10.45
23,079
-0.15(-1.42%)
Nov 15, 2016
10.25
10.60
10.25
10.60
17,868
+0.30(+2.96%)
Nov 14, 2016
10.20
10.36
10.20
10.29
22,296
-0.04(-0.34%)
Nov 11, 2016
10.27
10.38
10.22
10.33
24,839
+0.11(+1.08%)
Nov 10, 2016
10.34
10.49
10.22
10.22
17,090
-0.25(-2.39%)
Nov 09, 2016
10.52
10.60
10.47
10.47
41,480
-0.38(-3.55%)
Nov 08, 2016
10.66
10.90
10.66
10.86
11,289
+0.10(+0.88%)
Nov 07, 2016
10.80
10.80
10.43
10.76
19,653
+0.33(+3.16%)
Nov 04, 2016
10.38
10.52
10.38
10.43
15,956
-0.05(-0.48%)
Nov 03, 2016
10.56
10.62
10.48
10.48
28,713
+0.00(+0.00%)
Nov 02, 2016
10.54
10.62
10.42
10.48
17,354
-0.09(-0.85%)
Nov 01, 2016
10.80
10.80
10.57
10.57
3,421
-0.04(-0.33%)
Oct 31, 2016
10.49
10.62
10.45
10.61
21,747
+0.14(+1.39%)
Oct 28, 2016
10.31
10.49
10.31
10.46
3,758
+0.04(+0.38%)
Oct 27, 2016
10.49
10.59
10.41
10.42
7,158
-0.05(-0.53%)
Oct 26, 2016
10.63
10.63
10.45
10.47
17,792
-0.09(-0.80%)
Oct 25, 2016
10.58
10.60
10.54
10.56
16,079
+0.08(+0.72%)
Oct 24, 2016
10.50
10.55
10.43
10.48
4,702
+0.08(+0.82%)
Oct 21, 2016
10.34
10.40
10.34
10.40
6,612
+0.02(+0.19%)
Oct 20, 2016
10.49
10.49
10.38
10.38
8,060
-0.08(-0.76%)
Oct 19, 2016
10.31
10.50
10.31
10.46
26,439
+0.02(+0.17%)
Oct 18, 2016
10.50
10.50
10.43
10.44
16,023
+0.06(+0.59%)
Oct 17, 2016
10.31
10.45
10.31
10.38
21,891
-0.17(-1.60%)
Oct 14, 2016
10.62
10.62
10.51
10.55
94,978
+0.01(+0.09%)
Oct 13, 2016
10.50
10.54
10.35
10.54
6,447
-0.09(-0.85%)
Oct 12, 2016
10.59
10.63
10.55
10.63
22,758
+0.06(+0.57%)
Oct 11, 2016
10.59
10.66
10.52
10.57
17,777
-0.39(-3.56%)
Oct 10, 2016
10.89
10.97
10.89
10.96
19,862
+0.10(+0.92%)
Oct 07, 2016
10.74
10.86
10.74
10.86
8,605
+0.04(+0.32%)
Oct 06, 2016
10.61
10.85
10.61
10.82
39,835
+0.09(+0.83%)
Oct 05, 2016
10.61
10.79
10.60
10.74
16,421
+0.35(+3.33%)
Oct 04, 2016
10.72
10.72
10.39
10.39
26,320
-0.12(-1.15%)
Oct 03, 2016
10.63
10.63
10.48
10.51
8,803
-0.07(-0.65%)
Sep 30, 2016
10.50
10.59
10.45
10.58
44,074
+0.10(+0.95%)
Sep 29, 2016
10.73
10.73
10.48
10.48
23,932
-0.16(-1.50%)
Sep 28, 2016
10.72
10.72
10.53
10.64
9,235
-0.02(-0.23%)
Sep 27, 2016
10.60
10.69
10.59
10.66
26,282
+0.17(+1.61%)
Sep 26, 2016
10.62
10.62
10.50
10.50
28,297
-0.30(-2.81%)
Sep 23, 2016
10.66
10.80
10.65
10.80
25,411
-0.17(-1.55%)
Sep 22, 2016
11.04
11.08
10.97
10.97
44,659
-0.19(-1.70%)
Sep 21, 2016
11.04
11.16
11.00
11.16
109,460
+0.20(+1.82%)
Sep 20, 2016
10.83
11.00
10.83
10.96
22,204
+0.12(+1.11%)
Sep 19, 2016
10.98
10.98
10.84
10.84
4,921
+0.06(+0.56%)
Sep 16, 2016
10.85
10.85
10.67
10.78
5,488
-0.07(-0.65%)
Sep 15, 2016
10.73
10.85
10.73
10.85
14,855
+0.21(+1.97%)
Sep 14, 2016
10.66
10.79
10.56
10.64
40,162
+0.14(+1.33%)
Sep 13, 2016
10.76
10.76
10.49
10.50
19,906
-0.44(-4.02%)
Sep 12, 2016
10.71
10.94
10.71
10.94
18,137
+0.03(+0.23%)
Sep 09, 2016
11.06
11.07
10.91
10.91
36,305
-0.35(-3.07%)
Sep 08, 2016
11.10
11.26
11.10
11.26
37,262
+0.18(+1.60%)
Sep 07, 2016
11.01
11.19
11.01
11.08
16,089
+0.08(+0.75%)
Sep 06, 2016
11.05
11.05
10.93
11.00
16,074
+0.06(+0.55%)
Sep 02, 2016
10.94
10.94
10.94
0
+0.32(+3.01%)
Sep 01, 2016
10.48
10.62
10.45
10.62
161,966
+0.26(+2.51%)
Aug 31, 2016
10.32
10.36
10.30
10.36
17,823
-0.09(-0.86%)
Aug 30, 2016
10.34
10.55
10.34
10.45
29,144
+0.13(+1.26%)
Aug 29, 2016
10.22
10.34
10.22
10.32
57,377
-0.02(-0.19%)
Aug 26, 2016
10.32
10.51
10.21
10.34
36,849
-0.02(-0.19%)
Aug 25, 2016
10.41
10.41
10.28
10.36
24,058
+0.03(+0.29%)
Aug 24, 2016
10.42
10.42
10.33
10.33
19,097
-0.26(-2.46%)
Aug 23, 2016
10.50
10.67
10.50
10.59
16,491
+0.04(+0.38%)
Aug 22, 2016
10.61
10.61
10.50
10.55
37,580
-0.13(-1.22%)
Aug 19, 2016
10.50
10.73
10.50
10.68
22,655
+0.08(+0.75%)
Aug 18, 2016
10.55
10.60
10.52
10.60
14,115
+0.12(+1.15%)
Aug 17, 2016
10.40
10.60
10.33
10.48
6,903
+0.11(+1.02%)
Aug 16, 2016
10.50
10.50
10.29
10.37
8,232
-0.18(-1.67%)
Aug 15, 2016
10.45
10.61
10.45
10.55
23,781
+0.51(+5.11%)
Aug 12, 2016
9.958
10.04
9.900
10.04
35,648
+0.09(+0.88%)
Aug 11, 2016
9.690
9.980
9.690
9.950
66,394
+0.31(+3.27%)
Aug 10, 2016
9.480
9.690
9.480
9.635
11,470
-0.10(-0.98%)
Aug 09, 2016
9.732
9.800
9.710
9.730
114,201
-0.00(-0.05%)
Aug 08, 2016
9.710
9.745
9.700
9.735
117,722
+0.12(+1.30%)
Aug 05, 2016
9.450
9.630
9.450
9.610
148,731
+0.23(+2.51%)
Aug 04, 2016
9.430
9.450
9.300
9.375
17,536
-0.06(-0.69%)
Aug 03, 2016
9.250
9.450
9.250
9.440
11,410
+0.05(+0.53%)
Aug 02, 2016
9.405
9.470
9.340
9.390
29,713
+0.01(+0.11%)
Aug 01, 2016
9.480
9.550
9.380
9.380
10,863
-0.01(-0.11%)
Jul 29, 2016
9.430
9.500
9.354
9.390
14,949
-0.09(-1.00%)
Jul 28, 2016
9.535
9.535
9.460
9.485
17,804
-0.08(-0.78%)
Jul 27, 2016
9.530
9.575
9.520
9.560
2,364
+0.04(+0.42%)
Jul 26, 2016
9.550
9.550
9.440
9.520
16,699
+0.19(+2.04%)
Jul 25, 2016
9.500
9.500
9.310
9.330
20,752
-0.11(-1.11%)
Jul 22, 2016
9.270
9.490
9.270
9.435
13,578
+0.08(+0.80%)
Jul 21, 2016
9.398
9.540
9.320
9.360
21,058
-0.12(-1.27%)
Jul 20, 2016
9.445
9.510
9.400
9.480
22,886
+0.15(+1.61%)
Jul 19, 2016
9.480
9.500
9.300
9.330
84,050
-0.23(-2.41%)
Jul 18, 2016
9.400
9.560
9.400
9.560
65,501
+0.16(+1.70%)
Jul 15, 2016
9.430
9.430
9.290
9.400
35,112
+0.22(+2.40%)
Jul 14, 2016
9.100
9.270
9.100
9.180
17,245
+0.08(+0.88%)
Jul 13, 2016
8.974
9.100
8.974
9.100
11,899
+0.11(+1.22%)
Jul 12, 2016
8.870
9.060
8.870
8.990
21,290
+0.16(+1.81%)
Jul 11, 2016
8.818
8.830
8.750
8.830
12,986
+0.11(+1.26%)
Jul 08, 2016
8.760
8.600
8.720
47,941
+0.12(+1.40%)
Jul 07, 2016
8.760
8.760
8.560
8.600
40,372
-0.15(-1.69%)
Jul 05, 2016
8.750
8.770
8.670
8.748
56,821
-0.06(-0.70%)
Jul 01, 2016
8.810
8.810
8.810
0
-0.10(-1.12%)
Jun 30, 2016
8.637
8.910
8.637
8.910
22,424
+0.06(+0.68%)
Jun 29, 2016
8.790
8.850
8.790
8.850
24,011
+0.13(+1.55%)
Jun 28, 2016
8.670
8.760
8.660
8.715
20,706
+0.21(+2.53%)
Jun 27, 2016
8.470
8.530
8.390
8.500
54,675
-0.22(-2.52%)
Jun 24, 2016
8.990
8.990
8.620
8.720
45,881
-0.37(-4.07%)
Jun 23, 2016
8.930
9.100
8.930
9.090
21,162
+0.21(+2.36%)
Jun 22, 2016
8.950
8.950
8.880
8.880
18,625
-0.03(-0.34%)
Jun 21, 2016
8.910
8.910
8.810
8.910
4,786
+0.01(+0.11%)
Jun 20, 2016
8.930
8.935
8.900
8.900
18,727
+0.20(+2.30%)
Jun 17, 2016
8.580
8.725
8.580
8.700
10,824
-0.07(-0.80%)
Jun 16, 2016
8.530
8.780
8.530
8.770
25,705
+0.00(+0.00%)
Jun 15, 2016
8.710
8.890
8.690
8.770
22,563
-0.02(-0.23%)
Jun 14, 2016
8.700
8.850
8.700
8.790
24,271
-0.13(-1.46%)
Jun 13, 2016
8.850
8.935
8.850
8.920
12,016
-0.08(-0.89%)
Jun 10, 2016
9.050
9.060
8.930
9.000
13,847
-0.22(-2.39%)
Jun 09, 2016
9.085
9.220
9.085
9.220
82,407
+0.05(+0.55%)
Jun 08, 2016
9.200
9.230
9.170
9.170
22,094
-0.00(-0.02%)
Jun 07, 2016
9.120
9.200
9.100
9.172
9,054
+0.07(+0.79%)
Jun 06, 2016
9.020
9.100
9.010
9.100
61,007
+0.07(+0.78%)
Jun 03, 2016
9.010
9.045
8.980
9.030
11,790
+0.02(+0.22%)
Jun 02, 2016
8.924
9.040
8.924
9.010
17,499
+0.06(+0.67%)
Jun 01, 2016
8.810
8.972
8.770
8.950
12,722
-0.07(-0.78%)
May 31, 2016
8.760
9.020
8.760
9.020
25,073
+0.30(+3.44%)
May 27, 2016
8.720
8.720
8.720
0
+0.05(+0.58%)
May 26, 2016
8.670
8.690
8.590
8.670
22,224
-0.03(-0.34%)
May 25, 2016
8.700
8.710
8.600
8.700
21,800
+0.08(+0.98%)
May 24, 2016
8.590
8.620
8.550
8.615
183,520
+0.01(+0.06%)
May 23, 2016
8.390
8.660
8.390
8.610
31,689
-0.05(-0.58%)
May 20, 2016
8.680
8.690
8.550
8.660
25,589
+0.08(+0.93%)
May 19, 2016
8.584
8.590
8.510
8.580
37,913
-0.06(-0.69%)
May 18, 2016
8.640
8.780
8.618
8.640
33,438
-0.06(-0.69%)
May 17, 2016
8.720
8.810
8.640
8.700
14,457
-0.11(-1.25%)
May 16, 2016
8.667
8.810
8.667
8.810
69,006
+0.08(+0.92%)
May 13, 2016
8.690
8.780
8.650
8.730
75,366
-0.09(-1.08%)
May 12, 2016
8.930
8.930
8.820
8.825
16,585
-0.02(-0.17%)
May 11, 2016
8.950
8.990
8.830
8.840
428,693
-0.25(-2.70%)
May 10, 2016
8.770
9.140
8.770
9.085
647,792
+0.15(+1.62%)
May 09, 2016
8.930
9.050
8.910
8.940
554,514
-0.10(-1.11%)
May 06, 2016
9.040
9.090
8.950
9.040
345,835
-0.03(-0.33%)
May 05, 2016
9.080
9.140
9.070
9.070
119,827
-0.02(-0.22%)
May 04, 2016
9.100
9.145
9.050
9.090
301,353
-0.04(-0.44%)
May 03, 2016
9.190
9.190
9.050
9.130
86,724
-0.13(-1.40%)
May 02, 2016
9.290
9.370
9.260
9.260
4,472
+0.03(+0.33%)
Apr 29, 2016
9.460
9.540
9.230
9.230
9,900
-0.25(-2.64%)
Apr 28, 2016
9.540
9.610
9.480
9.480
9,906
-0.20(-2.07%)
Apr 27, 2016
9.570
9.680
9.570
9.680
8,996
+0.02(+0.21%)
Apr 26, 2016
9.431
9.676
9.420
9.660
9,193
+0.26(+2.77%)
Apr 25, 2016
9.340
9.510
9.340
9.400
19,422
-0.18(-1.88%)
Apr 22, 2016
9.390
9.670
9.390
9.580
42,645
+0.01(+0.10%)
Apr 21, 2016
9.555
9.610
9.545
9.570
3,999
-0.12(-1.24%)
Apr 20, 2016
9.510
9.800
9.510
9.690
32,160
-0.09(-0.92%)
Apr 19, 2016
9.790
9.790
9.774
9.780
8,685
+0.08(+0.82%)
Apr 18, 2016
9.660
9.800
9.660
9.700
7,478
-0.05(-0.51%)
Apr 15, 2016
9.738
9.750
9.660
9.750
15,006
-0.12(-1.22%)
Apr 14, 2016
9.850
9.870
9.800
9.870
55,784
+0.17(+1.75%)
Apr 13, 2016
9.700
9.720
9.690
9.700
11,527
+0.54(+5.90%)
Apr 12, 2016
9.075
9.190
9.060
9.160
12,374
+0.09(+0.99%)
Apr 11, 2016
9.160
9.170
9.070
9.070
85,094
+0.16(+1.80%)
Apr 08, 2016
8.630
9.020
8.630
8.910
18,885
+0.09(+1.02%)
Apr 07, 2016
8.900
8.900
8.800
8.820
19,659
-0.18(-2.00%)
Apr 06, 2016
8.960
9.075
8.960
9.000
1,150,604
+0.00(+0.00%)
Apr 05, 2016
9.080
9.090
9.000
9.000
10,593
-0.26(-2.81%)
Apr 04, 2016
9.360
9.360
9.260
9.260
9,533
-0.08(-0.86%)
Apr 01, 2016
9.178
9.400
9.178
9.340
15,443
-0.20(-2.10%)
Mar 31, 2016
9.550
9.590
9.500
9.540
12,307
-0.06(-0.63%)
Mar 30, 2016
9.500
9.680
9.500
9.600
13,452
+0.14(+1.53%)
Mar 29, 2016
9.400
9.460
9.240
9.455
15,675
+0.09(+0.91%)
Mar 28, 2016
9.220
9.370
9.220
9.370
41,488
+0.11(+1.19%)
Mar 24, 2016
9.260
9.260
9.260
0
-0.19(-2.01%)
Mar 23, 2016
9.390
9.530
9.390
9.450
33,279
-0.15(-1.56%)
Mar 22, 2016
9.420
9.610
9.420
9.600
6,199
-0.04(-0.41%)
Mar 21, 2016
9.650
9.650
9.600
9.640
9,354
+0.19(+2.01%)
Mar 18, 2016
9.390
9.530
9.390
9.450
92,400
+0.14(+1.50%)
Mar 17, 2016
9.180
9.350
9.140
9.310
41,730
+0.05(+0.54%)
Mar 16, 2016
9.015
9.280
8.996
9.260
17,973
+0.36(+4.04%)
Mar 15, 2016
8.998
8.998
8.850
8.900
14,414
-0.12(-1.33%)
Mar 14, 2016
8.880
9.250
8.880
9.020
42,976
-0.03(-0.33%)
Mar 11, 2016
8.790
9.050
8.790
9.050
9,935
+0.20(+2.26%)
Mar 10, 2016
9.020
9.050
8.800
8.850
10,964
-0.20(-2.21%)
Mar 09, 2016
9.040
9.050
8.950
9.050
12,454
+0.06(+0.67%)
Mar 08, 2016
9.040
9.040
8.870
8.990
15,987
-0.23(-2.49%)
Mar 07, 2016
9.200
9.280
9.160
9.220
14,172
-0.16(-1.71%)
Mar 04, 2016
9.080
9.380
9.080
9.380
33,339
+0.38(+4.22%)
Mar 03, 2016
9.000
9.000
8.850
9.000
22,767
+0.08(+0.90%)
Mar 02, 2016
8.770
8.920
8.770
8.920
11,823
+0.19(+2.18%)
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.