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 MLP and Energy Income Fund
(NY:
FEI
)
9.830
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
8.004
8.004
7.875
7.875
281,085
-0.07(-0.92%)
Feb 27, 2018
8.004
8.049
7.942
7.947
190,014
-0.07(-0.84%)
Feb 26, 2018
8.060
8.071
7.979
8.015
247,451
-0.03(-0.42%)
Feb 23, 2018
8.004
8.077
7.948
8.049
161,019
+0.05(+0.63%)
Feb 22, 2018
8.093
8.116
7.981
7.998
303,884
-0.06(-0.70%)
Feb 21, 2018
8.116
8.161
8.037
8.054
175,381
-0.07(-0.83%)
Feb 20, 2018
8.121
8.189
8.065
8.121
244,504
-0.03(-0.41%)
Feb 16, 2018
8.155
8.155
8.155
0
-0.09(-1.09%)
Feb 15, 2018
8.290
8.358
8.172
8.245
252,291
+0.01(+0.07%)
Feb 14, 2018
8.211
8.262
8.150
8.239
209,167
+0.01(+0.14%)
Feb 13, 2018
8.150
8.239
8.077
8.228
250,898
+0.11(+1.38%)
Feb 12, 2018
8.093
8.141
7.959
8.116
306,984
+0.13(+1.69%)
Feb 09, 2018
8.105
8.121
7.753
7.981
511,678
-0.05(-0.63%)
Feb 08, 2018
8.172
8.232
8.026
8.032
266,887
-0.15(-1.78%)
Feb 07, 2018
8.166
8.206
8.121
8.178
251,634
-0.07(-0.88%)
Feb 06, 2018
8.060
8.279
8.054
8.251
451,512
+0.07(+0.82%)
Feb 05, 2018
8.295
8.352
8.150
8.183
379,998
-0.23(-2.74%)
Feb 02, 2018
8.481
8.507
8.385
8.413
332,968
-0.15(-1.77%)
Feb 01, 2018
8.587
8.587
8.481
8.565
335,481
+0.05(+0.58%)
Jan 31, 2018
8.705
8.705
8.465
8.515
272,540
-0.12(-1.35%)
Jan 30, 2018
8.632
8.649
8.627
8.632
297,577
-0.03(-0.32%)
Jan 29, 2018
8.705
8.705
8.649
8.660
268,453
-0.06(-0.64%)
Jan 26, 2018
8.744
8.749
8.688
8.716
388,303
-0.01(-0.13%)
Jan 25, 2018
8.822
8.849
8.694
8.727
466,284
-0.07(-0.82%)
Jan 24, 2018
8.849
8.866
8.749
8.799
506,313
+0.01(+0.06%)
Jan 23, 2018
8.861
8.888
8.788
8.794
477,616
-0.04(-0.44%)
Jan 22, 2018
8.738
8.849
8.738
8.833
300,136
+0.12(+1.34%)
Jan 19, 2018
8.755
8.766
8.688
8.716
265,140
-0.01(-0.13%)
Jan 18, 2018
8.671
8.744
8.643
8.727
258,934
+0.03(+0.32%)
Jan 17, 2018
8.827
8.827
8.643
8.699
362,693
-0.09(-1.08%)
Jan 16, 2018
8.911
8.961
8.788
8.794
322,698
-0.10(-1.13%)
Jan 12, 2018
8.894
8.894
8.894
0
-0.16(-1.72%)
Jan 11, 2018
9.067
9.156
9.005
9.050
715,927
-0.04(-0.43%)
Jan 10, 2018
9.139
9.089
338,583
+0.13(+1.43%)
Jan 09, 2018
9.000
9.000
8.893
8.961
289,481
+0.04(+0.50%)
Jan 08, 2018
8.905
8.922
8.805
8.916
230,896
+0.07(+0.82%)
Jan 05, 2018
8.905
8.905
8.755
8.844
259,976
-0.06(-0.63%)
Jan 04, 2018
8.911
8.911
8.805
8.900
417,279
+0.01(+0.13%)
Jan 03, 2018
8.827
8.888
8.760
8.888
281,327
+0.11(+1.20%)
Jan 02, 2018
8.716
8.866
8.716
8.783
259,563
+0.13(+1.53%)
Dec 29, 2017
8.650
8.650
8.650
0
+0.08(+0.97%)
Dec 28, 2017
8.473
8.573
8.429
8.567
332,586
+0.09(+1.11%)
Dec 27, 2017
8.379
8.523
8.379
8.473
280,081
+0.11(+1.25%)
Dec 26, 2017
8.335
8.567
8.318
8.368
344,546
+0.15(+1.82%)
Dec 22, 2017
8.208
8.280
8.141
8.219
487,930
-0.02(-0.20%)
Dec 21, 2017
8.213
8.335
8.202
8.235
313,068
-0.03(-0.33%)
Dec 20, 2017
8.363
8.367
8.246
8.263
348,309
-0.14(-1.71%)
Dec 19, 2017
8.346
8.412
8.288
8.407
615,460
+0.01(+0.07%)
Dec 18, 2017
8.274
8.412
8.222
8.401
524,126
+0.17(+2.01%)
Dec 15, 2017
8.307
8.310
8.175
8.235
495,659
+0.01(+0.13%)
Dec 14, 2017
8.003
8.241
8.003
8.224
410,039
+0.14(+1.71%)
Dec 13, 2017
8.114
8.202
8.064
8.086
739,823
-0.04(-0.54%)
Dec 12, 2017
8.031
8.147
7.987
8.130
576,456
+0.12(+1.45%)
Dec 11, 2017
7.882
8.036
7.878
8.014
446,968
+0.12(+1.54%)
Dec 08, 2017
7.887
7.920
7.837
7.893
358,837
+0.05(+0.63%)
Dec 07, 2017
7.799
7.882
7.755
7.843
411,973
+0.09(+1.21%)
Dec 06, 2017
7.837
7.876
7.727
7.749
534,365
-0.08(-1.06%)
Dec 05, 2017
7.915
7.931
7.832
7.832
319,368
-0.12(-1.46%)
Dec 04, 2017
8.025
8.025
7.873
7.948
384,592
-0.04(-0.48%)
Dec 01, 2017
7.738
8.014
7.716
7.987
550,755
+0.28(+3.65%)
Nov 30, 2017
7.591
7.733
7.591
7.706
542,017
+0.12(+1.59%)
Nov 29, 2017
7.678
7.722
7.541
7.585
452,197
-0.10(-1.28%)
Nov 28, 2017
7.618
7.700
7.618
7.684
516,411
+0.05(+0.72%)
Nov 27, 2017
7.782
7.788
7.602
7.629
380,984
-0.12(-1.49%)
Nov 24, 2017
7.782
7.793
7.733
7.744
113,480
-0.02(-0.21%)
Nov 22, 2017
7.706
7.761
7.640
7.761
412,363
+0.10(+1.29%)
Nov 21, 2017
7.673
7.722
7.591
7.662
311,513
+0.01(+0.07%)
Nov 20, 2017
7.711
7.728
7.629
7.656
387,275
-0.09(-1.20%)
Nov 17, 2017
7.909
7.909
7.739
7.750
476,269
-0.10(-1.26%)
Nov 16, 2017
7.700
7.919
7.627
7.848
655,465
+0.17(+2.21%)
Nov 15, 2017
7.552
7.711
7.448
7.678
643,183
+0.12(+1.60%)
Nov 14, 2017
7.678
7.709
7.497
7.558
522,034
-0.15(-1.96%)
Nov 13, 2017
7.876
7.881
7.684
7.708
350,266
-0.12(-1.51%)
Nov 10, 2017
7.859
7.870
7.799
7.826
193,685
+0.01(+0.07%)
Nov 09, 2017
7.799
7.881
7.793
7.821
440,202
-0.02(-0.21%)
Nov 08, 2017
7.925
7.936
7.797
7.837
345,194
-0.12(-1.45%)
Nov 07, 2017
7.941
7.991
7.909
7.952
362,440
+0.02(+0.21%)
Nov 06, 2017
7.854
7.936
7.837
7.936
228,152
+0.11(+1.40%)
Nov 03, 2017
7.815
7.870
7.788
7.826
326,761
+0.02(+0.21%)
Nov 02, 2017
8.046
8.051
7.804
7.810
389,123
-0.27(-3.32%)
Nov 01, 2017
7.947
8.095
7.925
8.078
353,266
+0.20(+2.56%)
Oct 31, 2017
7.980
7.980
7.866
7.877
285,559
-0.01(-0.07%)
Oct 30, 2017
7.882
7.989
7.859
7.882
425,810
+0.02(+0.28%)
Oct 27, 2017
7.817
7.925
7.800
7.860
422,864
+0.09(+1.12%)
Oct 26, 2017
7.692
7.806
7.675
7.773
336,926
+0.10(+1.27%)
Oct 25, 2017
7.936
7.936
7.675
7.675
454,077
-0.26(-3.29%)
Oct 24, 2017
7.985
7.995
7.921
7.936
257,350
-0.01(-0.07%)
Oct 23, 2017
8.034
8.045
7.915
7.942
197,336
-0.07(-0.81%)
Oct 20, 2017
8.121
8.121
7.996
8.007
215,482
-0.07(-0.81%)
Oct 19, 2017
7.991
8.089
7.964
8.072
234,842
+0.04(+0.47%)
Oct 18, 2017
8.170
8.186
8.018
8.034
253,595
-0.14(-1.73%)
Oct 17, 2017
8.279
8.279
8.132
8.176
178,108
-0.04(-0.46%)
Oct 16, 2017
8.290
8.306
8.203
8.214
211,076
-0.01(-0.07%)
Oct 13, 2017
8.257
8.257
8.181
8.219
170,922
-0.01(-0.13%)
Oct 12, 2017
8.262
8.268
8.208
8.230
155,388
-0.02(-0.26%)
Oct 11, 2017
8.306
8.306
8.224
8.252
151,439
-0.02(-0.26%)
Oct 10, 2017
8.301
8.301
8.265
8.273
158,199
+0.01(+0.13%)
Oct 09, 2017
8.295
8.300
8.252
8.262
185,135
+0.00(+0.00%)
Oct 06, 2017
8.262
8.284
8.224
8.262
147,261
+0.00(+0.00%)
Oct 05, 2017
8.241
8.281
8.241
8.262
211,144
+0.01(+0.07%)
Oct 04, 2017
8.273
8.273
8.192
8.257
307,193
+0.02(+0.20%)
Oct 03, 2017
8.279
8.279
8.219
8.241
179,901
+0.01(+0.07%)
Oct 02, 2017
8.224
8.252
8.181
8.235
271,975
+0.01(+0.12%)
Sep 29, 2017
8.171
8.236
8.144
8.225
267,075
+0.09(+1.06%)
Sep 28, 2017
8.155
8.161
8.126
8.139
223,422
+0.03(+0.40%)
Sep 27, 2017
8.236
8.263
8.107
8.107
202,961
-0.11(-1.31%)
Sep 26, 2017
8.225
8.236
8.144
8.215
247,864
-0.04(-0.46%)
Sep 25, 2017
8.171
8.252
8.091
8.252
211,897
+0.16(+2.00%)
Sep 22, 2017
8.144
8.144
8.047
8.091
297,138
+0.02(+0.20%)
Sep 21, 2017
8.139
8.150
8.053
8.074
257,673
-0.08(-0.93%)
Sep 20, 2017
8.177
8.219
8.144
8.150
281,597
-0.02(-0.20%)
Sep 19, 2017
8.155
8.183
8.144
8.166
185,439
+0.01(+0.07%)
Sep 18, 2017
8.204
8.220
8.134
8.161
189,831
-0.05(-0.66%)
Sep 15, 2017
8.263
8.134
8.215
278,303
-0.01(-0.13%)
Sep 14, 2017
8.204
8.236
8.182
8.225
579,426
+0.01(+0.13%)
Sep 13, 2017
8.171
8.220
8.117
8.215
588,156
+0.08(+0.99%)
Sep 12, 2017
8.107
8.188
8.096
8.134
320,213
+0.06(+0.73%)
Sep 11, 2017
8.085
8.112
8.053
8.074
196,891
+0.03(+0.40%)
Sep 08, 2017
8.053
8.081
8.020
8.042
158,096
-0.03(-0.33%)
Sep 07, 2017
8.074
8.085
8.004
8.069
201,085
+0.04(+0.47%)
Sep 06, 2017
8.031
8.058
7.966
8.031
232,798
+0.02(+0.20%)
Sep 05, 2017
8.117
8.134
8.004
8.015
166,277
-0.09(-1.06%)
Sep 01, 2017
8.128
8.128
8.079
8.101
314,306
+0.02(+0.19%)
Aug 31, 2017
7.984
8.107
7.952
8.086
257,057
+0.16(+1.96%)
Aug 30, 2017
7.963
7.989
7.888
7.931
310,035
-0.04(-0.47%)
Aug 29, 2017
7.877
8.016
7.867
7.968
325,010
+0.03(+0.34%)
Aug 28, 2017
8.065
8.065
7.888
7.942
249,061
-0.06(-0.80%)
Aug 25, 2017
7.920
8.022
7.909
8.006
331,949
+0.11(+1.36%)
Aug 24, 2017
7.995
7.867
7.899
627,395
-0.04(-0.54%)
Aug 23, 2017
8.006
8.061
7.942
7.942
563,575
-0.03(-0.40%)
Aug 22, 2017
7.818
7.979
7.818
7.974
524,558
+0.17(+2.19%)
Aug 21, 2017
7.899
8.003
7.760
7.802
228,674
-0.07(-0.88%)
Aug 18, 2017
7.904
7.936
7.856
7.872
241,246
-0.02(-0.27%)
Aug 17, 2017
8.000
8.022
7.892
7.893
218,363
-0.10(-1.27%)
Aug 16, 2017
8.011
8.038
7.968
7.995
248,788
+0.06(+0.74%)
Aug 15, 2017
8.118
7.915
7.936
351,814
-0.18(-2.24%)
Aug 14, 2017
8.150
8.182
8.081
8.118
135,740
-0.04(-0.46%)
Aug 11, 2017
8.070
8.236
7.968
8.156
159,756
-0.03(-0.33%)
Aug 10, 2017
8.268
8.268
8.140
8.182
153,778
-0.08(-0.97%)
Aug 09, 2017
8.241
8.263
8.145
8.263
275,612
+0.05(+0.65%)
Aug 08, 2017
8.289
8.304
8.193
8.209
299,014
-0.16(-1.92%)
Aug 07, 2017
8.402
8.407
8.316
8.370
178,839
-0.02(-0.26%)
Aug 04, 2017
8.450
8.450
8.348
8.391
139,042
-0.02(-0.19%)
Aug 03, 2017
8.493
8.493
8.370
8.407
216,247
-0.05(-0.57%)
Aug 02, 2017
8.461
8.637
8.359
8.455
174,328
+0.00(+0.00%)
Aug 01, 2017
8.509
8.605
8.418
8.455
240,112
-0.02(-0.26%)
Jul 31, 2017
8.504
8.547
8.377
8.478
182,125
+0.07(+0.82%)
Jul 28, 2017
8.430
8.462
8.403
8.409
133,917
-0.01(-0.13%)
Jul 27, 2017
8.430
8.409
8.419
210,158
-0.01(-0.13%)
Jul 26, 2017
8.626
8.626
8.355
8.430
252,376
+0.07(+0.89%)
Jul 25, 2017
8.393
8.451
8.265
8.355
176,070
-0.01(-0.13%)
Jul 24, 2017
8.355
8.377
8.339
8.366
143,861
+0.05(+0.57%)
Jul 21, 2017
8.387
8.393
8.311
8.318
242,760
+0.01(+0.06%)
Jul 20, 2017
8.318
8.350
8.308
8.313
233,738
+0.00(+0.00%)
Jul 19, 2017
8.308
8.355
8.270
8.313
373,715
+0.00(+0.04%)
Jul 18, 2017
8.329
8.387
8.244
8.309
438,500
-0.00(-0.04%)
Jul 17, 2017
8.340
8.350
8.292
8.313
207,287
+0.01(+0.13%)
Jul 14, 2017
8.201
8.329
8.154
8.302
324,523
+0.16(+2.02%)
Jul 13, 2017
8.159
8.159
8.095
8.138
173,591
+0.02(+0.20%)
Jul 12, 2017
8.164
8.196
8.116
8.122
191,658
+0.02(+0.20%)
Jul 11, 2017
8.085
8.138
8.037
8.106
209,863
-0.02(-0.26%)
Jul 10, 2017
8.127
8.169
8.085
8.127
220,212
+0.01(+0.13%)
Jul 07, 2017
8.085
8.116
8.037
8.116
144,949
+0.02(+0.20%)
Jul 06, 2017
8.122
8.170
8.053
8.100
152,042
+0.00(+0.00%)
Jul 05, 2017
8.170
8.170
8.090
8.100
186,193
-0.11(-1.36%)
Jul 03, 2017
8.138
8.223
8.132
8.212
55,382
+0.08(+0.97%)
Jun 30, 2017
8.112
8.165
8.091
8.133
221,048
+0.05(+0.59%)
Jun 29, 2017
8.149
8.149
8.054
8.086
232,311
+0.01(+0.13%)
Jun 28, 2017
8.001
8.096
7.986
8.075
243,774
+0.09(+1.12%)
Jun 27, 2017
7.980
8.081
7.943
7.986
238,949
+0.02(+0.26%)
Jun 26, 2017
7.896
7.986
7.880
7.965
293,352
+0.11(+1.34%)
Jun 23, 2017
7.754
7.938
7.754
7.859
310,001
+0.13(+1.64%)
Jun 22, 2017
7.738
7.838
7.710
7.733
178,965
+0.03(+0.41%)
Jun 21, 2017
7.685
7.806
7.685
7.701
282,770
-0.02(-0.21%)
Jun 20, 2017
7.886
7.886
7.675
7.717
470,077
-0.21(-2.59%)
Jun 19, 2017
8.023
8.059
7.901
7.922
254,500
-0.08(-0.99%)
Jun 16, 2017
8.038
8.044
7.948
8.001
160,954
+0.05(+0.66%)
Jun 15, 2017
7.991
8.038
7.922
7.949
256,532
-0.09(-1.11%)
Jun 14, 2017
8.165
8.165
7.991
8.038
193,052
-0.11(-1.36%)
Jun 13, 2017
8.128
8.183
8.117
8.149
173,376
+0.01(+0.13%)
Jun 12, 2017
8.175
8.218
8.117
8.139
142,085
-0.02(-0.26%)
Jun 09, 2017
8.081
8.160
8.081
8.160
114,599
+0.09(+1.11%)
Jun 08, 2017
8.096
8.138
8.065
8.070
93,070
-0.05(-0.58%)
Jun 07, 2017
8.202
8.265
8.096
8.117
348,684
-0.13(-1.53%)
Jun 06, 2017
8.202
8.260
8.181
8.244
181,995
-0.01(-0.06%)
Jun 05, 2017
8.202
8.265
8.173
8.249
227,225
-0.05(-0.57%)
Jun 02, 2017
8.297
8.323
8.244
8.297
179,339
-0.06(-0.76%)
Jun 01, 2017
8.307
8.370
8.286
8.360
175,239
+0.06(+0.69%)
May 31, 2017
8.198
8.319
8.188
8.303
240,824
+0.03(+0.32%)
May 30, 2017
8.319
8.389
8.245
8.277
165,699
-0.07(-0.88%)
May 26, 2017
8.277
8.387
8.274
8.350
171,966
+0.02(+0.19%)
May 25, 2017
8.360
8.433
8.292
8.334
219,633
-0.06(-0.69%)
May 24, 2017
8.543
8.570
8.371
8.392
319,366
-0.14(-1.66%)
May 23, 2017
8.554
8.570
8.502
8.533
132,949
+0.01(+0.12%)
May 22, 2017
8.470
8.533
8.424
8.523
148,922
+0.07(+0.87%)
May 19, 2017
8.413
8.460
8.371
8.449
185,185
+0.06(+0.69%)
May 18, 2017
8.339
8.392
8.290
8.392
355,667
+0.03(+0.31%)
May 17, 2017
8.397
8.487
8.355
8.366
239,354
-0.10(-1.24%)
May 16, 2017
8.470
8.470
8.382
8.470
154,395
+0.04(+0.50%)
May 15, 2017
8.475
8.494
8.387
8.428
212,182
+0.06(+0.75%)
May 12, 2017
8.261
8.366
8.261
8.366
193,953
+0.09(+1.07%)
May 11, 2017
8.371
8.371
8.245
8.277
169,671
-0.07(-0.88%)
May 10, 2017
8.303
8.355
8.261
8.350
209,600
+0.04(+0.44%)
May 09, 2017
8.350
8.352
8.214
8.313
228,180
-0.06(-0.75%)
May 08, 2017
8.345
8.381
8.298
8.376
206,624
+0.06(+0.76%)
May 05, 2017
8.099
8.339
8.099
8.313
307,588
+0.18(+2.25%)
May 04, 2017
8.245
8.245
8.015
8.130
395,652
-0.16(-1.90%)
May 03, 2017
8.507
8.543
8.240
8.288
381,121
-0.21(-2.51%)
May 02, 2017
8.570
8.570
8.496
8.502
143,309
-0.05(-0.61%)
May 01, 2017
8.564
8.568
8.519
8.554
144,281
+0.03(+0.36%)
Apr 28, 2017
8.503
8.565
8.503
8.523
146,249
+0.04(+0.43%)
Apr 27, 2017
8.492
8.530
8.474
8.487
224,008
-0.06(-0.67%)
Apr 26, 2017
8.466
8.570
8.453
8.544
339,559
+0.03(+0.37%)
Apr 25, 2017
8.482
8.539
8.477
8.513
236,229
+0.04(+0.49%)
Apr 24, 2017
8.523
8.534
8.456
8.472
181,469
-0.02(-0.24%)
Apr 21, 2017
8.420
8.497
8.420
8.492
151,721
+0.04(+0.43%)
Apr 20, 2017
8.487
8.508
8.425
8.456
191,047
-0.03(-0.37%)
Apr 19, 2017
8.555
8.582
8.456
8.487
183,479
-0.11(-1.27%)
Apr 18, 2017
8.534
8.596
8.492
8.596
131,140
+0.06(+0.67%)
Apr 17, 2017
8.565
8.591
8.497
8.539
180,308
-0.02(-0.18%)
Apr 13, 2017
8.544
8.601
8.518
8.555
146,392
-0.02(-0.24%)
Apr 12, 2017
8.601
8.611
8.539
8.575
157,868
-0.05(-0.54%)
Apr 11, 2017
8.586
8.637
8.560
8.622
154,074
-0.02(-0.24%)
Apr 10, 2017
8.570
8.643
8.544
8.643
131,819
+0.09(+1.07%)
Apr 07, 2017
8.534
8.565
8.487
8.551
138,071
+0.04(+0.51%)
Apr 06, 2017
8.430
8.508
8.414
8.508
218,351
+0.08(+0.99%)
Apr 05, 2017
8.440
8.503
8.425
8.425
201,576
+0.02(+0.19%)
Apr 04, 2017
8.388
8.425
8.352
8.409
127,857
+0.01(+0.12%)
Apr 03, 2017
8.425
8.451
8.342
8.399
113,096
-0.03(-0.38%)
Mar 31, 2017
8.353
8.431
8.353
8.431
205,372
+0.06(+0.74%)
Mar 30, 2017
8.369
8.441
8.353
8.369
254,526
+0.01(+0.12%)
Mar 29, 2017
8.256
8.387
8.256
8.359
146,270
+0.10(+1.19%)
Mar 28, 2017
8.256
8.317
8.256
8.261
184,228
+0.02(+0.25%)
Mar 27, 2017
8.168
8.281
8.168
8.240
145,421
-0.02(-0.25%)
Mar 24, 2017
8.307
8.348
8.261
8.261
259,642
-0.04(-0.44%)
Mar 23, 2017
8.240
8.379
8.232
8.297
212,282
+0.08(+0.94%)
Mar 22, 2017
8.235
8.240
8.173
8.219
172,792
-0.04(-0.44%)
Mar 21, 2017
8.323
8.348
8.225
8.256
287,450
-0.09(-1.05%)
Mar 20, 2017
8.395
8.462
8.338
8.343
152,827
-0.12(-1.46%)
Mar 17, 2017
8.338
8.498
8.338
8.467
210,531
+0.12(+1.48%)
Mar 16, 2017
8.384
8.415
8.312
8.343
204,826
-0.07(-0.80%)
Mar 15, 2017
8.302
8.415
8.240
8.410
230,147
+0.14(+1.75%)
Mar 14, 2017
8.230
8.278
8.137
8.266
260,728
-0.05(-0.62%)
Mar 13, 2017
8.271
8.338
8.271
8.317
134,888
+0.04(+0.44%)
Mar 10, 2017
8.250
8.286
8.173
8.281
209,170
+0.06(+0.75%)
Mar 09, 2017
8.250
8.328
8.147
8.219
294,400
-0.09(-1.06%)
Mar 08, 2017
8.415
8.472
8.302
8.307
196,525
-0.16(-1.89%)
Mar 07, 2017
8.513
8.534
8.441
8.467
208,012
-0.07(-0.79%)
Mar 06, 2017
8.632
8.632
8.493
8.534
271,668
-0.11(-1.31%)
Mar 03, 2017
8.622
8.689
8.586
8.647
224,114
-0.02(-0.18%)
Mar 02, 2017
8.586
8.709
8.537
8.663
234,865
+0.07(+0.84%)
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.