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
Ardmore Shipping Corp
(NY:
ASC
)
22.41
-0.28 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2017
7.139
7.184
7.117
7.184
180,476
+0.00(+0.00%)
Mar 30, 2017
7.184
7.228
7.005
7.184
203,415
-0.04(-0.62%)
Mar 29, 2017
7.094
7.273
7.094
7.228
236,072
+0.09(+1.25%)
Mar 28, 2017
6.827
7.184
6.738
7.139
264,341
+0.31(+4.58%)
Mar 27, 2017
6.648
7.094
6.648
6.827
305,473
-0.13(-1.92%)
Mar 24, 2017
6.693
7.005
6.604
6.961
199,877
+0.36(+5.41%)
Mar 23, 2017
6.381
6.648
6.381
6.604
125,801
+0.27(+4.23%)
Mar 22, 2017
6.336
6.470
6.247
6.336
245,775
-0.04(-0.70%)
Mar 21, 2017
7.050
7.094
6.381
6.381
249,415
-0.62(-8.92%)
Mar 20, 2017
7.094
7.094
6.827
7.005
137,120
-0.09(-1.26%)
Mar 17, 2017
6.782
7.139
6.738
7.094
416,508
+0.31(+4.61%)
Mar 16, 2017
6.381
6.827
6.336
6.782
516,697
+0.40(+6.29%)
Mar 15, 2017
6.336
6.381
6.202
6.381
261,144
+0.09(+1.42%)
Mar 14, 2017
6.381
6.381
6.247
6.291
152,813
-0.09(-1.40%)
Mar 13, 2017
6.470
6.291
6.381
200,623
+0.09(+1.42%)
Mar 10, 2017
6.291
6.470
6.247
6.291
157,652
+0.04(+0.71%)
Mar 09, 2017
6.381
6.470
6.202
6.247
277,528
-0.13(-2.10%)
Mar 08, 2017
6.425
6.514
6.336
6.381
213,520
-0.04(-0.69%)
Mar 07, 2017
6.470
6.514
6.336
6.425
306,699
+0.04(+0.70%)
Mar 06, 2017
6.336
6.425
6.247
6.381
525,588
+0.22(+3.62%)
Mar 03, 2017
6.247
6.247
6.113
6.157
205,021
-0.04(-0.72%)
Mar 02, 2017
6.247
6.291
6.202
6.202
122,348
-0.04(-0.71%)
Mar 01, 2017
6.068
6.291
6.024
6.247
263,088
+0.13(+2.19%)
Feb 28, 2017
6.157
6.291
6.068
6.113
247,985
-0.18(-2.84%)
Feb 27, 2017
6.247
6.291
6.113
6.291
125,136
+0.09(+1.44%)
Feb 24, 2017
6.157
6.291
6.113
6.202
271,870
-0.04(-0.71%)
Feb 23, 2017
6.291
6.314
6.113
6.247
159,726
-0.04(-0.71%)
Feb 22, 2017
6.381
6.514
6.247
6.291
208,731
-0.18(-2.76%)
Feb 21, 2017
6.247
6.537
6.247
6.470
423,214
+0.18(+2.84%)
Feb 17, 2017
6.291
6.291
6.291
0
-0.13(-2.08%)
Feb 16, 2017
6.648
6.648
6.381
6.425
173,231
-0.22(-3.36%)
Feb 15, 2017
6.559
6.916
6.470
6.648
704,145
+0.04(+0.68%)
Feb 14, 2017
6.425
6.648
6.336
6.604
346,130
+0.22(+3.50%)
Feb 13, 2017
6.425
6.559
6.291
6.381
176,678
-0.09(-1.38%)
Feb 10, 2017
6.381
6.559
6.336
6.470
231,028
+0.04(+0.69%)
Feb 09, 2017
6.336
6.470
6.247
6.425
318,543
+0.13(+2.13%)
Feb 08, 2017
5.979
6.291
5.890
6.291
370,074
+0.22(+3.68%)
Feb 07, 2017
6.068
6.336
6.046
6.068
347,211
-0.13(-2.16%)
Feb 06, 2017
6.425
6.425
6.001
6.202
402,189
-0.18(-2.80%)
Feb 03, 2017
6.425
6.470
6.336
6.381
309,028
-0.04(-0.69%)
Feb 02, 2017
6.381
6.470
6.336
6.425
430,295
-0.04(-0.69%)
Feb 01, 2017
6.514
6.559
6.381
6.470
613,756
-0.09(-1.36%)
Jan 31, 2017
6.470
6.648
6.425
6.559
306,091
+0.04(+0.68%)
Jan 30, 2017
6.559
6.604
6.347
6.514
299,006
+0.00(+0.00%)
Jan 27, 2017
6.604
6.648
6.514
6.514
338,279
+0.00(+0.00%)
Jan 26, 2017
6.559
6.626
6.514
6.514
147,739
-0.04(-0.68%)
Jan 25, 2017
6.470
6.648
6.470
6.559
219,811
+0.04(+0.68%)
Jan 24, 2017
6.559
6.604
6.425
6.514
310,057
-0.04(-0.68%)
Jan 23, 2017
6.693
6.738
6.492
6.559
203,002
-0.13(-2.00%)
Jan 20, 2017
6.604
6.827
6.425
6.693
235,251
+0.13(+2.04%)
Jan 19, 2017
6.559
6.648
6.514
6.559
218,492
-0.04(-0.68%)
Jan 18, 2017
6.604
6.648
6.425
6.604
225,223
+0.04(+0.68%)
Jan 17, 2017
6.827
6.916
6.514
6.559
373,735
-0.31(-4.55%)
Jan 13, 2017
6.871
6.871
6.871
0
+0.00(+0.00%)
Jan 12, 2017
7.005
7.094
6.782
6.871
188,986
-0.18(-2.53%)
Jan 11, 2017
6.961
7.139
6.782
7.050
369,169
+0.09(+1.28%)
Jan 10, 2017
6.916
6.961
6.827
6.961
185,633
+0.04(+0.65%)
Jan 09, 2017
6.916
6.961
6.738
6.916
215,715
+0.00(+0.00%)
Jan 06, 2017
6.871
7.005
6.760
6.916
280,429
+0.09(+1.31%)
Jan 05, 2017
6.871
6.916
6.693
6.827
238,878
-0.04(-0.65%)
Jan 04, 2017
6.693
6.871
6.693
6.871
341,343
+0.18(+2.67%)
Jan 03, 2017
6.693
6.738
6.514
6.693
234,201
+0.09(+1.35%)
Dec 30, 2016
6.604
6.604
6.604
0
+0.09(+1.37%)
Dec 29, 2016
6.604
6.738
6.381
6.514
290,861
-0.09(-1.35%)
Dec 28, 2016
6.559
6.760
6.470
6.604
384,104
+0.00(+0.00%)
Dec 27, 2016
6.470
6.604
6.425
6.604
406,298
+0.18(+2.78%)
Dec 23, 2016
6.425
6.425
6.425
0
-0.04(-0.69%)
Dec 22, 2016
6.514
6.648
6.425
6.470
378,600
-0.09(-1.36%)
Dec 21, 2016
6.224
6.559
6.202
6.559
311,023
+0.36(+5.76%)
Dec 20, 2016
6.247
6.425
6.113
6.202
309,654
+0.04(+0.72%)
Dec 19, 2016
5.979
6.336
5.934
6.157
381,435
+0.18(+2.99%)
Dec 16, 2016
6.157
6.247
5.979
5.979
427,084
-0.13(-2.19%)
Dec 15, 2016
6.024
6.202
5.934
6.113
179,053
+0.00(+0.00%)
Dec 14, 2016
6.113
6.202
5.934
6.113
274,262
+0.00(+0.00%)
Dec 13, 2016
6.202
6.381
5.979
6.113
254,453
+0.00(+0.00%)
Dec 12, 2016
6.559
6.648
6.068
6.113
431,741
-0.36(-5.52%)
Dec 09, 2016
6.381
6.604
6.247
6.470
332,318
+0.04(+0.69%)
Dec 08, 2016
6.247
6.470
6.024
6.425
218,052
+0.22(+3.60%)
Dec 07, 2016
6.202
6.336
6.157
6.202
170,114
+0.00(+0.00%)
Dec 06, 2016
6.247
6.381
6.068
6.202
216,385
+0.00(+0.00%)
Dec 05, 2016
6.113
6.447
6.113
6.202
331,324
+0.13(+2.21%)
Dec 02, 2016
5.979
6.113
5.890
6.068
182,529
+0.13(+2.26%)
Dec 01, 2016
6.113
6.336
5.890
5.934
316,502
-0.13(-2.21%)
Nov 30, 2016
6.157
6.247
5.979
6.068
247,292
+0.09(+1.49%)
Nov 29, 2016
6.024
6.157
5.671
5.979
319,641
-0.18(-2.90%)
Nov 28, 2016
6.024
6.247
5.890
6.157
338,086
+0.13(+2.22%)
Nov 25, 2016
6.024
6.157
5.934
6.024
106,496
+0.00(+0.00%)
Nov 23, 2016
6.024
6.024
6.024
0
-0.18(-2.88%)
Nov 22, 2016
6.291
6.336
6.113
6.202
296,842
-0.04(-0.71%)
Nov 21, 2016
6.157
6.291
5.979
6.247
406,665
+0.31(+5.26%)
Nov 18, 2016
6.113
6.113
5.845
5.934
357,235
-0.13(-2.21%)
Nov 17, 2016
6.068
6.247
5.890
6.068
427,688
+0.00(+0.00%)
Nov 16, 2016
5.533
6.510
5.533
6.068
968,628
+0.54(+9.68%)
Nov 15, 2016
5.667
5.738
5.310
5.533
721,709
-0.18(-3.13%)
Nov 14, 2016
5.845
6.024
5.667
5.711
499,305
-0.18(-3.03%)
Nov 11, 2016
5.488
5.890
5.488
5.890
606,995
+0.36(+6.45%)
Nov 10, 2016
5.087
5.667
4.953
5.533
621,327
+0.54(+10.71%)
Nov 09, 2016
4.953
5.184
4.819
4.997
484,522
-0.04(-0.88%)
Nov 08, 2016
4.908
5.131
4.819
5.042
219,709
+0.13(+2.73%)
Nov 07, 2016
4.953
5.042
4.864
4.908
607,386
+0.00(+0.00%)
Nov 04, 2016
4.997
5.006
4.774
4.908
553,673
-0.13(-2.65%)
Nov 03, 2016
5.042
5.131
4.908
5.042
519,353
+0.00(+0.00%)
Nov 02, 2016
4.997
5.087
4.462
5.042
1,398,895
-0.04(-0.88%)
Nov 01, 2016
5.444
5.667
5.042
5.087
858,551
-0.13(-2.56%)
Oct 31, 2016
5.667
5.667
5.220
5.220
472,547
-0.44(-7.73%)
Oct 28, 2016
5.756
5.792
5.622
5.658
363,933
-0.14(-2.46%)
Oct 27, 2016
5.765
5.845
5.693
5.801
262,198
+0.08(+1.40%)
Oct 26, 2016
5.827
5.899
5.693
5.720
275,367
-0.12(-1.99%)
Oct 25, 2016
5.890
5.952
5.818
5.836
251,054
-0.05(-0.91%)
Oct 24, 2016
6.113
6.132
5.881
5.890
271,581
-0.21(-3.51%)
Oct 21, 2016
5.988
6.184
5.961
6.104
297,941
+0.06(+1.03%)
Oct 20, 2016
5.863
6.104
5.859
6.041
361,900
+0.15(+2.58%)
Oct 19, 2016
5.934
6.024
5.872
5.890
449,397
+0.02(+0.30%)
Oct 18, 2016
5.997
5.997
5.854
5.872
239,191
+0.00(+0.00%)
Oct 17, 2016
5.934
5.934
5.863
5.872
209,378
-0.03(-0.45%)
Oct 14, 2016
5.979
6.006
5.845
5.899
403,806
-0.04(-0.75%)
Oct 13, 2016
6.033
6.050
5.934
5.943
395,098
-0.17(-2.77%)
Oct 12, 2016
6.166
6.211
6.034
6.113
234,159
-0.05(-0.87%)
Oct 11, 2016
6.309
6.327
6.122
6.166
254,602
-0.18(-2.81%)
Oct 10, 2016
6.452
6.505
6.318
6.345
159,650
-0.04(-0.56%)
Oct 07, 2016
6.461
6.532
6.354
6.381
183,185
-0.09(-1.38%)
Oct 06, 2016
6.363
6.479
6.331
6.470
224,797
+0.13(+2.11%)
Oct 05, 2016
6.372
6.443
6.318
6.336
192,986
+0.03(+0.42%)
Oct 04, 2016
6.282
6.372
6.238
6.309
238,765
+0.04(+0.57%)
Oct 03, 2016
6.113
6.372
6.059
6.273
296,736
-0.01(-0.14%)
Sep 30, 2016
6.416
6.416
6.220
6.282
390,276
-0.04(-0.56%)
Sep 29, 2016
6.541
6.622
6.291
6.318
202,594
-0.19(-2.88%)
Sep 28, 2016
6.345
6.550
6.207
6.505
345,215
+0.19(+2.97%)
Sep 27, 2016
6.300
6.363
6.184
6.318
321,977
-0.02(-0.28%)
Sep 26, 2016
6.479
6.479
6.318
6.336
294,566
+0.04(+0.57%)
Sep 23, 2016
6.470
6.497
6.291
6.300
220,099
-0.17(-2.62%)
Sep 22, 2016
6.354
6.497
6.230
6.470
816,319
+0.20(+3.13%)
Sep 21, 2016
6.265
6.291
6.113
6.273
371,192
+0.11(+1.74%)
Sep 20, 2016
6.327
6.372
6.166
6.166
516,886
-0.16(-2.54%)
Sep 19, 2016
6.452
6.505
6.300
6.327
340,794
-0.04(-0.56%)
Sep 16, 2016
6.202
6.398
6.175
6.363
260,001
+0.08(+1.28%)
Sep 15, 2016
6.309
6.398
6.238
6.282
176,161
-0.03(-0.42%)
Sep 14, 2016
6.327
6.407
6.247
6.309
344,340
-0.04(-0.56%)
Sep 13, 2016
6.318
6.425
6.256
6.345
365,243
-0.12(-1.93%)
Sep 12, 2016
6.389
6.505
6.300
6.470
452,425
+0.01(+0.14%)
Sep 09, 2016
6.613
6.666
6.452
6.461
271,460
-0.22(-3.34%)
Sep 08, 2016
6.559
6.711
6.470
6.684
332,528
+0.24(+3.74%)
Sep 07, 2016
6.381
6.497
6.282
6.443
532,443
+0.06(+0.98%)
Sep 06, 2016
6.336
6.434
6.256
6.381
328,672
+0.05(+0.85%)
Sep 02, 2016
6.238
6.327
6.327
6.327
312,532
+0.09(+1.43%)
Sep 01, 2016
6.398
6.398
6.122
6.238
410,658
-0.21(-3.19%)
Aug 31, 2016
6.265
6.550
6.229
6.443
552,596
+0.13(+2.12%)
Aug 30, 2016
6.327
6.398
6.211
6.309
540,068
+0.00(+0.00%)
Aug 29, 2016
6.336
6.479
6.291
6.309
274,470
-0.06(-0.98%)
Aug 26, 2016
6.354
6.541
6.265
6.372
441,706
+0.03(+0.42%)
Aug 25, 2016
6.532
6.702
6.202
6.345
1,108,689
-0.45(-6.57%)
Aug 24, 2016
7.023
7.059
6.755
6.791
344,303
-0.21(-2.93%)
Aug 23, 2016
6.996
7.121
6.952
6.996
189,864
+0.04(+0.51%)
Aug 22, 2016
7.059
7.059
6.907
6.961
187,290
-0.13(-1.89%)
Aug 19, 2016
7.068
7.112
6.916
7.094
296,880
-0.01(-0.13%)
Aug 18, 2016
7.103
7.166
7.023
7.103
232,576
+0.05(+0.76%)
Aug 17, 2016
7.077
7.077
6.871
7.050
372,170
+0.04(+0.51%)
Aug 16, 2016
7.193
7.228
6.916
7.014
435,042
-0.16(-2.24%)
Aug 15, 2016
6.961
7.193
6.943
7.175
338,328
+0.26(+3.74%)
Aug 12, 2016
6.943
7.032
6.827
6.916
370,905
-0.03(-0.39%)
Aug 11, 2016
6.987
7.066
6.828
6.943
396,151
+0.04(+0.51%)
Aug 10, 2016
7.075
7.075
6.767
6.908
439,772
-0.07(-1.01%)
Aug 09, 2016
7.040
7.084
6.890
6.978
293,177
-0.07(-1.00%)
Aug 08, 2016
7.216
7.365
7.031
7.048
441,804
-0.13(-1.84%)
Aug 05, 2016
6.864
7.216
6.828
7.180
388,371
+0.34(+5.02%)
Aug 04, 2016
7.092
7.207
6.776
6.837
621,229
-0.28(-3.96%)
Aug 03, 2016
6.688
7.128
6.582
7.119
1,177,079
+0.43(+6.45%)
Aug 02, 2016
6.899
6.934
6.089
6.688
1,875,914
+0.57(+9.35%)
Aug 01, 2016
6.230
6.424
6.058
6.116
511,707
-0.07(-1.14%)
Jul 29, 2016
6.072
6.362
6.072
6.186
1,354,791
+0.06(+1.01%)
Jul 28, 2016
6.028
6.212
5.948
6.124
397,890
+0.10(+1.61%)
Jul 27, 2016
6.300
6.346
5.935
6.028
543,251
-0.28(-4.46%)
Jul 26, 2016
6.406
6.485
6.283
6.309
472,762
-0.05(-0.83%)
Jul 25, 2016
6.344
6.468
6.300
6.362
327,107
+0.00(+0.00%)
Jul 22, 2016
6.450
6.564
6.318
6.362
340,314
-0.12(-1.90%)
Jul 21, 2016
6.265
6.591
6.265
6.485
360,825
+0.24(+3.80%)
Jul 20, 2016
6.248
6.309
6.063
6.248
350,734
+0.07(+1.14%)
Jul 19, 2016
6.265
6.371
6.124
6.177
314,754
-0.17(-2.64%)
Jul 18, 2016
6.292
6.380
6.151
6.344
507,048
-0.02(-0.28%)
Jul 15, 2016
6.380
6.450
6.239
6.362
373,012
-0.01(-0.14%)
Jul 14, 2016
6.424
6.485
6.277
6.371
336,421
+0.03(+0.42%)
Jul 13, 2016
6.432
6.512
6.309
6.344
452,276
-0.04(-0.69%)
Jul 12, 2016
6.283
6.415
6.230
6.388
405,351
+0.20(+3.27%)
Jul 11, 2016
6.248
6.371
6.142
6.186
363,468
-0.06(-0.99%)
Jul 08, 2016
6.142
6.340
5.913
6.248
545,480
+0.33(+5.65%)
Jul 07, 2016
6.142
6.292
5.799
5.913
695,606
-0.29(-4.68%)
Jul 06, 2016
5.896
6.256
5.737
6.204
521,763
+0.30(+5.07%)
Jul 05, 2016
6.239
6.283
5.790
5.904
716,693
-0.47(-7.32%)
Jul 01, 2016
6.300
6.371
6.371
6.371
616,401
+0.41(+6.94%)
Jun 30, 2016
6.045
6.283
5.869
5.957
1,506,180
-0.39(-6.10%)
Jun 29, 2016
6.336
6.380
6.195
6.344
373,599
+0.11(+1.84%)
Jun 28, 2016
5.896
6.274
5.896
6.230
512,279
+0.42(+7.27%)
Jun 27, 2016
6.388
6.388
5.684
5.808
987,483
-0.58(-9.09%)
Jun 24, 2016
6.538
6.617
6.336
6.388
1,106,981
-0.40(-5.84%)
Jun 23, 2016
6.776
6.838
6.644
6.784
422,401
+0.08(+1.18%)
Jun 22, 2016
6.943
7.013
6.679
6.705
537,319
-0.24(-3.42%)
Jun 21, 2016
7.057
7.057
6.740
6.943
581,938
+0.05(+0.77%)
Jun 20, 2016
7.180
7.180
6.881
6.890
370,738
-0.09(-1.26%)
Jun 17, 2016
6.943
7.207
6.916
6.978
600,973
+0.04(+0.63%)
Jun 16, 2016
6.952
7.022
6.864
6.934
547,399
-0.17(-2.35%)
Jun 15, 2016
7.216
7.365
6.996
7.101
1,177,069
-0.12(-1.71%)
Jun 14, 2016
7.304
7.524
6.943
7.224
1,547,668
-0.21(-2.84%)
Jun 13, 2016
7.532
7.700
7.392
7.436
754,258
-0.22(-2.87%)
Jun 10, 2016
7.770
7.788
7.418
7.656
1,232,778
-0.15(-1.92%)
Jun 09, 2016
7.656
7.823
7.594
7.805
1,611,723
+0.18(+2.31%)
Jun 08, 2016
7.638
7.884
7.585
7.629
6,277,916
-0.94(-10.99%)
Jun 07, 2016
8.641
8.700
8.483
8.571
164,469
-0.05(-0.61%)
Jun 06, 2016
8.412
8.738
8.412
8.623
166,987
+0.22(+2.62%)
Jun 03, 2016
8.271
8.491
8.175
8.403
189,094
+0.16(+1.92%)
Jun 02, 2016
8.263
8.263
7.972
8.245
143,516
-0.06(-0.74%)
Jun 01, 2016
8.271
8.342
7.972
8.307
134,377
-0.04(-0.42%)
May 31, 2016
8.219
8.377
8.034
8.342
174,676
+0.11(+1.39%)
May 27, 2016
7.964
8.227
8.227
8.227
211,035
+0.26(+3.31%)
May 26, 2016
7.981
8.095
7.749
7.964
175,251
+0.04(+0.44%)
May 25, 2016
8.245
8.315
7.788
7.928
332,709
-0.23(-2.80%)
May 24, 2016
7.937
8.166
7.744
8.157
148,756
+0.32(+4.04%)
May 23, 2016
8.034
8.034
7.788
7.840
130,618
-0.23(-2.84%)
May 20, 2016
7.964
8.166
7.840
8.069
108,053
+0.16(+2.00%)
May 19, 2016
8.060
8.060
7.748
7.911
152,893
-0.22(-2.71%)
May 18, 2016
8.060
8.227
7.956
8.131
151,886
+0.01(+0.11%)
May 17, 2016
8.016
8.307
7.981
8.122
171,040
+0.10(+1.21%)
May 16, 2016
7.867
8.131
7.858
8.025
95,106
+0.17(+2.13%)
May 13, 2016
7.832
7.968
7.796
7.858
115,184
-0.04(-0.45%)
May 12, 2016
7.814
8.157
7.779
7.893
196,345
+0.11(+1.47%)
May 11, 2016
7.831
7.967
7.753
7.779
139,408
-0.10(-1.32%)
May 10, 2016
7.424
7.943
7.338
7.882
198,634
+0.50(+6.79%)
May 09, 2016
7.476
7.511
7.139
7.381
136,053
-0.10(-1.27%)
May 06, 2016
7.407
7.571
7.009
7.476
196,212
+0.03(+0.35%)
May 05, 2016
7.701
7.770
7.416
7.450
238,760
-0.36(-4.65%)
May 04, 2016
7.718
8.021
7.623
7.813
209,909
+0.09(+1.12%)
May 03, 2016
7.857
7.904
7.563
7.727
185,535
-0.23(-2.93%)
May 02, 2016
8.038
8.081
7.822
7.960
184,838
-0.12(-1.50%)
Apr 29, 2016
8.081
8.280
7.926
8.081
159,687
-0.03(-0.32%)
Apr 28, 2016
8.021
8.245
7.978
8.107
262,879
+0.05(+0.64%)
Apr 27, 2016
8.263
8.349
7.943
8.055
306,041
-0.19(-2.31%)
Apr 26, 2016
8.150
8.306
8.099
8.245
169,665
+0.10(+1.17%)
Apr 25, 2016
8.358
8.358
8.094
8.150
93,651
-0.22(-2.68%)
Apr 22, 2016
8.107
8.401
8.073
8.375
234,681
+0.16(+2.00%)
Apr 21, 2016
8.548
8.600
8.194
8.211
179,871
-0.35(-4.04%)
Apr 20, 2016
8.289
8.608
8.220
8.557
162,783
+0.24(+2.91%)
Apr 19, 2016
8.358
8.453
8.211
8.315
187,671
+0.00(+0.00%)
Apr 18, 2016
8.038
8.427
7.952
8.315
296,272
+0.18(+2.23%)
Apr 15, 2016
7.891
8.237
7.779
8.133
297,317
+0.17(+2.17%)
Apr 14, 2016
7.779
8.064
7.692
7.960
216,154
+0.20(+2.56%)
Apr 13, 2016
7.658
7.779
7.614
7.761
160,298
+0.12(+1.58%)
Apr 12, 2016
7.381
7.692
7.372
7.640
145,568
+0.27(+3.63%)
Apr 11, 2016
7.200
7.450
7.191
7.372
157,679
+0.21(+2.90%)
Apr 08, 2016
6.802
7.208
6.802
7.165
164,688
+0.44(+6.56%)
Apr 07, 2016
6.811
6.880
6.638
6.724
213,602
-0.16(-2.38%)
Apr 06, 2016
7.035
7.035
6.819
6.888
125,002
-0.10(-1.48%)
Apr 05, 2016
6.785
7.009
6.742
6.992
163,206
+0.19(+2.80%)
Apr 04, 2016
7.001
7.096
6.785
6.802
146,047
-0.20(-2.84%)
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.