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
Westlake Chemical Partners LP
(NY:
WLKP
)
23.37
+1.07 (+4.80%)
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, 2016
10.73
10.81
10.46
10.58
160,882
-0.10(-0.96%)
Mar 30, 2016
10.68
10.80
10.55
10.68
177,850
+0.03(+0.30%)
Mar 29, 2016
10.30
10.65
10.18
10.65
76,822
+0.42(+4.09%)
Mar 28, 2016
10.30
10.48
10.02
10.23
38,501
+0.00(+0.00%)
Mar 24, 2016
9.799
10.23
10.23
10.23
45,072
+0.37(+3.70%)
Mar 23, 2016
10.12
10.14
9.842
9.863
58,741
-0.23(-2.29%)
Mar 22, 2016
10.38
10.51
10.03
10.09
92,313
-0.38(-3.59%)
Mar 21, 2016
9.895
10.57
9.697
10.47
206,143
+0.68(+6.97%)
Mar 18, 2016
9.487
9.922
9.321
9.788
593,819
+0.34(+3.64%)
Mar 17, 2016
9.278
9.621
9.278
9.444
110,794
+0.17(+1.79%)
Mar 16, 2016
9.133
9.519
9.133
9.278
92,231
+0.15(+1.65%)
Mar 15, 2016
9.144
9.321
9.111
9.128
78,996
-0.04(-0.41%)
Mar 14, 2016
9.310
9.450
9.101
9.165
381,572
-0.13(-1.44%)
Mar 11, 2016
9.423
9.503
9.219
9.299
162,207
-0.08(-0.80%)
Mar 10, 2016
9.616
9.616
9.181
9.374
69,739
-0.16(-1.63%)
Mar 09, 2016
9.407
9.772
9.356
9.530
142,499
+0.17(+1.84%)
Mar 08, 2016
9.439
9.487
9.294
9.358
62,792
-0.10(-1.02%)
Mar 07, 2016
9.503
9.922
9.412
9.455
105,698
+0.00(+0.00%)
Mar 04, 2016
9.407
9.638
9.374
9.455
82,955
+0.06(+0.69%)
Mar 03, 2016
9.423
9.643
9.385
9.391
67,450
-0.05(-0.51%)
Mar 02, 2016
9.128
9.557
9.079
9.439
119,723
+0.25(+2.69%)
Mar 01, 2016
9.074
9.337
9.020
9.192
116,544
+0.22(+2.45%)
Feb 29, 2016
9.160
9.423
8.940
8.972
169,994
-0.26(-2.85%)
Feb 26, 2016
8.843
9.364
8.838
9.235
94,501
+0.43(+4.94%)
Feb 25, 2016
8.940
8.983
8.591
8.800
249,882
-0.05(-0.61%)
Feb 24, 2016
8.859
9.079
8.859
8.854
209,266
-0.08(-0.90%)
Feb 23, 2016
8.961
9.047
8.650
8.934
130,596
-0.21(-2.29%)
Feb 22, 2016
9.160
9.208
9.106
9.144
86,727
+0.06(+0.71%)
Feb 19, 2016
9.181
9.181
9.074
9.079
32,351
-0.09(-0.94%)
Feb 18, 2016
9.230
9.289
9.144
9.165
172,389
-0.12(-1.27%)
Feb 17, 2016
9.396
9.530
9.197
9.283
146,144
-0.03(-0.35%)
Feb 16, 2016
9.407
9.584
9.197
9.315
185,188
+0.18(+2.00%)
Feb 12, 2016
9.154
9.133
9.133
9.133
337,671
-0.01(-0.12%)
Feb 11, 2016
9.579
9.632
9.090
9.144
62,291
-0.47(-4.91%)
Feb 10, 2016
9.868
9.868
9.546
9.616
161,380
-0.17(-1.76%)
Feb 09, 2016
9.740
9.922
9.503
9.788
207,996
+0.03(+0.32%)
Feb 08, 2016
9.957
9.973
9.588
9.757
110,496
-0.33(-3.25%)
Feb 05, 2016
10.21
10.22
10.08
10.08
83,761
-0.22(-2.10%)
Feb 04, 2016
10.21
10.51
10.09
10.30
68,341
+0.08(+0.77%)
Feb 03, 2016
10.15
10.37
9.905
10.22
244,799
+0.11(+1.04%)
Feb 02, 2016
9.952
10.13
9.862
10.12
122,353
+0.20(+2.02%)
Feb 01, 2016
10.08
10.12
9.687
9.915
79,812
-0.17(-1.68%)
Jan 29, 2016
9.852
10.18
9.693
10.08
390,877
+0.33(+3.35%)
Jan 28, 2016
10.11
10.32
9.614
9.757
726,726
-0.31(-3.04%)
Jan 27, 2016
10.02
10.20
9.804
10.06
600,213
-0.02(-0.16%)
Jan 26, 2016
10.14
10.14
9.725
10.08
462,037
+0.02(+0.16%)
Jan 25, 2016
10.03
10.18
9.382
10.06
479,604
+0.12(+1.17%)
Jan 22, 2016
9.989
10.22
9.841
9.947
224,172
+0.13(+1.29%)
Jan 21, 2016
10.50
10.63
9.783
9.820
315,493
-0.58(-5.58%)
Jan 20, 2016
10.31
10.55
9.852
10.40
242,641
+0.04(+0.41%)
Jan 19, 2016
10.56
10.56
9.334
10.36
518,798
+0.05(+0.51%)
Jan 15, 2016
10.30
10.31
10.31
10.31
164,405
-0.17(-1.66%)
Jan 14, 2016
10.46
10.82
10.32
10.48
166,024
-0.11(-1.05%)
Jan 13, 2016
10.93
11.03
10.49
10.59
61,100
-0.24(-2.19%)
Jan 12, 2016
10.80
10.90
10.48
10.83
189,717
+0.06(+0.54%)
Jan 11, 2016
11.37
11.37
10.37
10.77
298,677
-0.55(-4.85%)
Jan 08, 2016
11.19
11.44
10.81
11.32
600,647
+0.16(+1.42%)
Jan 07, 2016
11.48
11.60
11.15
11.16
139,674
-0.50(-4.26%)
Jan 06, 2016
11.37
11.69
11.29
11.66
146,682
+0.11(+0.96%)
Jan 05, 2016
11.22
11.67
11.04
11.55
428,453
+0.29(+2.58%)
Jan 04, 2016
11.51
11.74
11.21
11.26
1,248,589
-0.45(-3.88%)
Dec 31, 2015
11.86
11.71
11.71
11.71
131,448
-0.04(-0.31%)
Dec 30, 2015
11.46
11.89
11.41
11.75
280,155
+0.25(+2.16%)
Dec 29, 2015
11.26
11.53
11.13
11.50
122,898
+0.25(+2.21%)
Dec 28, 2015
11.13
11.51
10.96
11.25
1,579,574
+0.09(+0.85%)
Dec 24, 2015
11.15
11.16
11.16
11.16
20,834
-0.01(-0.09%)
Dec 23, 2015
11.03
11.19
10.90
11.17
174,415
+0.24(+2.22%)
Dec 22, 2015
10.87
10.99
10.68
10.92
209,268
+0.15(+1.42%)
Dec 21, 2015
10.43
11.03
10.43
10.77
224,346
+0.45(+4.35%)
Dec 18, 2015
10.11
10.42
9.984
10.32
238,304
+0.12(+1.19%)
Dec 17, 2015
10.37
10.37
9.968
10.20
267,241
-0.06(-0.62%)
Dec 16, 2015
10.20
10.37
10.07
10.26
214,160
+0.10(+0.99%)
Dec 15, 2015
10.14
10.27
10.05
10.16
121,116
+0.05(+0.47%)
Dec 14, 2015
10.07
10.15
9.730
10.12
298,745
+0.08(+0.79%)
Dec 11, 2015
9.979
10.11
9.715
10.04
200,424
+0.00(+0.00%)
Dec 10, 2015
9.952
10.14
9.915
10.04
216,960
+0.04(+0.42%)
Dec 09, 2015
9.551
10.08
9.551
9.994
634,229
+0.49(+5.11%)
Dec 08, 2015
9.218
9.540
9.218
9.509
260,059
+0.15(+1.58%)
Dec 07, 2015
9.319
9.408
8.880
9.361
527,754
-0.13(-1.39%)
Dec 04, 2015
9.461
9.572
9.239
9.493
299,660
+0.07(+0.73%)
Dec 03, 2015
8.996
9.472
8.801
9.424
713,128
+0.38(+4.20%)
Dec 02, 2015
8.622
9.049
8.226
9.044
324,410
+0.42(+4.83%)
Dec 01, 2015
8.247
8.664
8.110
8.627
546,155
+0.40(+4.88%)
Nov 30, 2015
8.368
8.405
8.183
8.226
240,937
-0.09(-1.08%)
Nov 27, 2015
8.447
8.447
8.102
8.315
68,224
-0.13(-1.50%)
Nov 25, 2015
8.474
8.442
8.442
8.442
81,823
-0.01(-0.12%)
Nov 24, 2015
8.542
8.619
8.410
8.453
571,738
-0.09(-1.05%)
Nov 23, 2015
8.447
8.664
8.447
8.542
260,404
+0.10(+1.12%)
Nov 20, 2015
8.553
8.579
8.263
8.447
88,314
-0.12(-1.42%)
Nov 19, 2015
8.637
8.664
8.511
8.569
52,102
-0.03(-0.31%)
Nov 18, 2015
8.643
8.669
8.542
8.595
31,415
-0.04(-0.43%)
Nov 17, 2015
8.632
8.748
8.548
8.632
194,706
+0.05(+0.62%)
Nov 16, 2015
8.405
8.949
8.405
8.579
266,255
+0.08(+0.93%)
Nov 13, 2015
8.236
8.537
8.197
8.500
439,541
+0.18(+2.22%)
Nov 12, 2015
8.537
8.627
8.305
8.315
223,782
-0.31(-3.61%)
Nov 11, 2015
8.653
8.784
8.542
8.627
367,233
+0.03(+0.37%)
Nov 10, 2015
8.859
8.912
8.368
8.595
259,021
-0.36(-4.07%)
Nov 09, 2015
9.023
9.065
8.817
8.960
120,906
-0.06(-0.70%)
Nov 06, 2015
9.271
9.271
8.912
9.023
170,443
-0.21(-2.29%)
Nov 05, 2015
9.403
9.503
9.070
9.234
94,014
-0.12(-1.25%)
Nov 04, 2015
9.454
9.662
9.304
9.351
152,143
-0.20(-2.12%)
Nov 03, 2015
9.340
9.792
9.299
9.553
155,882
+0.03(+0.27%)
Nov 02, 2015
9.309
9.615
9.148
9.527
227,968
+0.15(+1.55%)
Oct 30, 2015
9.070
9.382
9.034
9.382
274,063
+0.30(+3.32%)
Oct 29, 2015
8.925
9.122
8.925
9.081
67,010
+0.08(+0.92%)
Oct 28, 2015
8.977
9.169
8.904
8.998
246,007
+0.11(+1.29%)
Oct 27, 2015
9.101
9.257
8.852
8.883
44,298
-0.19(-2.06%)
Oct 26, 2015
9.397
9.408
9.013
9.070
57,643
-0.40(-4.22%)
Oct 23, 2015
9.454
9.563
9.345
9.470
116,239
+0.05(+0.50%)
Oct 22, 2015
9.600
9.662
9.366
9.423
159,291
-0.05(-0.49%)
Oct 21, 2015
9.610
9.771
9.434
9.470
261,339
-0.07(-0.76%)
Oct 20, 2015
9.605
9.750
9.475
9.543
124,741
+0.00(+0.00%)
Oct 19, 2015
9.470
9.605
9.465
9.543
72,037
+0.05(+0.55%)
Oct 16, 2015
9.470
9.671
9.418
9.491
87,600
-0.05(-0.54%)
Oct 15, 2015
9.501
9.558
9.190
9.543
305,471
+0.02(+0.16%)
Oct 14, 2015
9.486
9.657
9.397
9.527
486,391
+0.01(+0.11%)
Oct 13, 2015
9.449
9.610
9.361
9.517
865,314
+0.12(+1.33%)
Oct 12, 2015
9.434
9.584
9.351
9.392
388,027
-0.11(-1.15%)
Oct 09, 2015
9.543
9.683
9.413
9.501
464,969
+0.02(+0.22%)
Oct 08, 2015
9.377
9.605
9.096
9.480
195,796
-0.09(-0.92%)
Oct 07, 2015
9.522
9.636
9.351
9.569
163,607
-0.01(-0.11%)
Oct 06, 2015
9.548
9.631
9.439
9.579
510,107
+0.09(+0.99%)
Oct 05, 2015
8.956
9.566
8.920
9.486
293,085
+0.52(+5.79%)
Oct 02, 2015
8.972
9.356
8.888
8.966
483,095
-0.19(-2.10%)
Oct 01, 2015
9.049
9.382
8.904
9.158
512,749
+0.07(+0.80%)
Sep 30, 2015
9.169
9.195
8.857
9.086
110,424
+0.06(+0.69%)
Sep 29, 2015
9.444
9.584
8.852
9.023
353,695
-0.46(-4.82%)
Sep 28, 2015
10.01
10.01
9.439
9.480
108,513
-0.36(-3.69%)
Sep 25, 2015
9.963
9.994
9.595
9.844
206,474
-0.07(-0.73%)
Sep 24, 2015
9.610
9.984
9.475
9.916
601,247
+0.21(+2.14%)
Sep 23, 2015
10.46
10.50
9.652
9.709
1,134,489
-0.64(-6.22%)
Sep 22, 2015
10.45
10.62
10.16
10.35
1,126,082
-0.31(-2.92%)
Sep 21, 2015
9.569
11.16
9.569
10.66
710,110
+0.93(+9.61%)
Sep 18, 2015
9.615
9.847
9.347
9.730
458,802
+0.10(+1.08%)
Sep 17, 2015
9.683
9.976
9.356
9.626
384,175
+0.03(+0.32%)
Sep 16, 2015
9.517
9.688
9.283
9.595
183,321
+0.07(+0.76%)
Sep 15, 2015
9.413
9.865
9.413
9.522
222,962
-0.09(-0.92%)
Sep 14, 2015
9.672
9.832
9.316
9.610
343,575
+0.03(+0.27%)
Sep 11, 2015
9.631
9.948
9.475
9.584
325,347
-0.07(-0.75%)
Sep 10, 2015
9.797
10.06
9.631
9.657
106,863
-0.03(-0.32%)
Sep 09, 2015
10.16
10.18
9.615
9.688
152,390
-0.27(-2.71%)
Sep 08, 2015
9.984
10.30
9.865
9.958
144,308
-0.04(-0.42%)
Sep 04, 2015
9.963
10.000
10.000
10.000
79,354
-0.10(-0.98%)
Sep 03, 2015
10.03
10.13
9.657
10.10
91,695
+0.24(+2.42%)
Sep 02, 2015
9.818
9.859
9.423
9.859
39,534
+0.17(+1.77%)
Sep 01, 2015
9.652
10.60
9.553
9.688
559,542
-0.45(-4.45%)
Aug 31, 2015
9.942
10.19
9.786
10.14
163,813
+0.21(+2.14%)
Aug 28, 2015
9.569
9.984
9.569
9.927
119,145
+0.16(+1.59%)
Aug 27, 2015
9.916
10.19
9.517
9.771
110,226
+0.11(+1.18%)
Aug 26, 2015
9.584
9.657
9.353
9.657
182,953
+0.23(+2.42%)
Aug 25, 2015
10.90
10.90
9.195
9.428
484,998
+0.15(+1.57%)
Aug 24, 2015
7.295
9.408
7.295
9.283
363,035
-0.16(-1.65%)
Aug 21, 2015
9.787
9.865
9.402
9.439
62,081
-0.43(-4.37%)
Aug 20, 2015
9.891
9.989
9.600
9.870
120,607
-0.18(-1.81%)
Aug 19, 2015
10.18
10.18
10.02
10.05
32,000
-0.05(-0.46%)
Aug 18, 2015
10.29
10.29
10.04
10.10
42,639
-0.09(-0.92%)
Aug 17, 2015
10.34
10.55
9.997
10.19
741,378
-0.11(-1.11%)
Aug 14, 2015
10.18
10.51
10.07
10.31
178,118
+0.17(+1.64%)
Aug 13, 2015
10.23
10.34
10.04
10.14
59,265
-0.13(-1.26%)
Aug 12, 2015
10.28
10.47
10.26
10.27
74,803
-0.11(-1.10%)
Aug 11, 2015
10.58
10.72
10.31
10.38
108,082
-0.14(-1.33%)
Aug 10, 2015
10.62
10.75
10.39
10.52
202,442
-0.10(-0.92%)
Aug 07, 2015
10.60
10.70
10.55
10.62
86,337
+0.05(+0.44%)
Aug 06, 2015
10.67
10.75
10.52
10.57
193,561
-0.17(-1.62%)
Aug 05, 2015
10.75
10.89
10.45
10.75
185,277
-0.06(-0.52%)
Aug 04, 2015
10.86
11.05
10.78
10.80
54,825
-0.16(-1.49%)
Aug 03, 2015
10.92
10.98
10.76
10.97
166,294
+0.02(+0.14%)
Jul 31, 2015
11.19
11.19
10.75
10.95
268,574
-0.09(-0.83%)
Jul 30, 2015
11.10
11.21
11.01
11.05
246,655
-0.11(-1.01%)
Jul 29, 2015
11.17
11.27
10.98
11.16
355,072
+0.10(+0.88%)
Jul 28, 2015
11.16
11.19
10.90
11.06
74,642
+0.05(+0.47%)
Jul 27, 2015
11.11
11.33
10.87
11.01
66,188
-0.21(-1.87%)
Jul 24, 2015
11.69
11.93
11.03
11.22
107,826
-0.52(-4.45%)
Jul 23, 2015
12.07
12.07
11.29
11.74
131,934
-0.18(-1.54%)
Jul 22, 2015
12.14
12.15
11.78
11.93
394,657
-0.20(-1.69%)
Jul 21, 2015
11.95
12.23
11.83
12.13
97,577
+0.15(+1.24%)
Jul 20, 2015
12.28
12.33
11.77
11.98
226,016
-0.32(-2.58%)
Jul 17, 2015
12.36
12.62
12.18
12.30
87,115
+0.02(+0.13%)
Jul 16, 2015
12.44
12.44
12.16
12.28
106,080
+0.00(+0.00%)
Jul 15, 2015
12.32
12.46
12.05
12.28
322,756
-0.03(-0.25%)
Jul 14, 2015
12.49
12.51
12.27
12.31
61,894
-0.21(-1.68%)
Jul 13, 2015
12.49
12.62
12.34
12.52
146,196
+0.18(+1.49%)
Jul 10, 2015
12.27
12.51
12.11
12.34
72,624
+0.16(+1.30%)
Jul 09, 2015
12.20
12.59
12.05
12.18
431,022
+0.15(+1.28%)
Jul 08, 2015
12.21
12.21
11.27
12.03
128,556
+0.04(+0.34%)
Jul 07, 2015
11.96
12.02
11.71
11.99
92,281
+0.11(+0.95%)
Jul 06, 2015
11.70
12.06
11.29
11.87
167,005
+0.33(+2.84%)
Jul 02, 2015
11.98
11.55
11.55
11.55
59,784
-0.36(-3.01%)
Jul 01, 2015
11.21
11.98
11.10
11.91
127,768
+0.77(+6.94%)
Jun 30, 2015
10.86
11.23
10.76
11.13
673,909
+0.28(+2.59%)
Jun 29, 2015
10.76
10.88
10.76
10.85
105,068
-0.07(-0.66%)
Jun 26, 2015
10.85
10.95
10.76
10.92
110,927
+0.08(+0.76%)
Jun 25, 2015
11.05
11.05
10.75
10.84
52,997
-0.14(-1.31%)
Jun 24, 2015
11.04
11.16
10.86
10.98
60,278
+0.04(+0.33%)
Jun 23, 2015
10.83
11.02
10.76
10.95
73,700
+0.13(+1.18%)
Jun 22, 2015
10.96
10.96
10.64
10.82
47,892
-0.01(-0.05%)
Jun 19, 2015
10.75
10.98
10.75
10.83
84,759
+0.17(+1.63%)
Jun 18, 2015
10.93
10.93
10.57
10.65
167,376
-0.12(-1.09%)
Jun 17, 2015
11.06
11.08
10.70
10.77
37,986
-0.24(-2.14%)
Jun 16, 2015
10.90
11.16
10.89
11.00
106,830
+0.07(+0.61%)
Jun 15, 2015
11.05
11.11
10.89
10.94
114,575
-0.25(-2.20%)
Jun 12, 2015
11.26
11.38
11.03
11.18
150,654
-0.17(-1.49%)
Jun 11, 2015
11.39
11.57
11.16
11.35
255,178
-0.13(-1.16%)
Jun 10, 2015
11.27
11.51
10.84
11.49
143,291
+0.16(+1.45%)
Jun 09, 2015
11.56
11.56
11.01
11.32
112,476
-0.28(-2.38%)
Jun 08, 2015
11.47
11.61
11.13
11.60
220,108
+0.02(+0.13%)
Jun 05, 2015
11.52
11.64
11.26
11.58
75,252
+0.03(+0.22%)
Jun 04, 2015
11.57
11.78
11.44
11.56
106,140
-0.05(-0.40%)
Jun 03, 2015
11.61
11.73
11.23
11.60
165,075
-0.01(-0.04%)
Jun 02, 2015
11.39
11.72
11.39
11.61
229,244
+0.21(+1.89%)
Jun 01, 2015
11.14
11.76
11.01
11.39
193,848
+0.21(+1.92%)
May 29, 2015
11.17
11.35
11.08
11.18
212,910
+0.07(+0.65%)
May 28, 2015
11.34
11.34
11.03
11.11
24,197
-0.23(-2.03%)
May 27, 2015
11.26
11.38
11.10
11.34
105,779
+0.14(+1.23%)
May 26, 2015
10.70
11.27
10.61
11.20
355,537
+0.23(+2.05%)
May 22, 2015
11.11
10.97
10.97
10.97
107,455
-0.12(-1.06%)
May 21, 2015
11.02
11.19
10.93
11.09
150,582
+0.08(+0.70%)
May 20, 2015
11.33
11.33
10.87
11.01
203,757
-0.15(-1.33%)
May 19, 2015
10.75
11.25
10.75
11.16
615,658
+0.43(+4.01%)
May 18, 2015
10.21
11.12
9.832
10.73
885,789
+0.90(+9.16%)
May 15, 2015
10.02
10.04
9.751
9.832
222,411
-0.09(-0.88%)
May 14, 2015
9.827
10.13
9.827
9.919
165,563
+0.02(+0.15%)
May 13, 2015
10.06
10.28
9.653
9.904
406,077
-0.16(-1.63%)
May 12, 2015
10.31
10.38
9.912
10.07
497,570
-0.31(-3.01%)
May 11, 2015
10.50
10.74
10.25
10.38
317,230
-0.01(-0.10%)
May 08, 2015
10.74
11.12
10.27
10.39
748,437
-0.35(-3.29%)
May 07, 2015
10.75
10.92
10.04
10.74
1,935,153
-0.18(-1.64%)
May 06, 2015
13.22
13.31
10.80
10.92
3,835,293
-2.33(-17.57%)
May 05, 2015
14.67
14.84
13.19
13.25
391,564
-1.46(-9.95%)
May 04, 2015
14.69
15.03
14.55
14.72
84,550
+0.03(+0.17%)
May 01, 2015
14.60
14.77
14.33
14.69
93,832
-0.06(-0.42%)
Apr 30, 2015
14.71
14.98
14.53
14.75
79,698
+0.06(+0.42%)
Apr 29, 2015
14.76
14.76
14.63
14.69
31,169
+0.02(+0.14%)
Apr 28, 2015
14.70
14.81
14.60
14.67
28,421
-0.03(-0.21%)
Apr 27, 2015
14.79
14.89
14.70
14.70
29,919
-0.02(-0.14%)
Apr 24, 2015
14.83
14.85
14.71
14.72
127,536
+0.05(+0.31%)
Apr 23, 2015
14.63
14.74
14.60
14.67
33,674
+0.12(+0.81%)
Apr 22, 2015
14.64
14.80
14.28
14.56
137,371
-0.01(-0.04%)
Apr 21, 2015
14.94
14.96
14.41
14.56
33,774
-0.28(-1.86%)
Apr 20, 2015
14.62
14.97
14.62
14.84
183,135
+0.16(+1.12%)
Apr 17, 2015
14.74
14.79
14.56
14.67
42,357
+0.03(+0.17%)
Apr 16, 2015
14.65
14.80
14.61
14.65
137,402
+0.02(+0.14%)
Apr 15, 2015
14.71
14.83
14.51
14.63
50,787
+0.23(+1.60%)
Apr 14, 2015
14.61
14.76
14.04
14.40
80,961
-0.13(-0.92%)
Apr 13, 2015
14.55
14.78
14.37
14.53
66,095
+0.10(+0.67%)
Apr 10, 2015
14.28
14.69
14.28
14.43
46,055
+0.06(+0.39%)
Apr 09, 2015
14.15
14.53
14.02
14.38
96,012
+0.17(+1.19%)
Apr 08, 2015
14.21
14.33
14.15
14.21
55,580
+0.04(+0.25%)
Apr 07, 2015
13.68
14.32
13.68
14.17
143,429
+0.34(+2.44%)
Apr 06, 2015
13.85
13.98
13.70
13.84
48,931
+0.02(+0.11%)
Apr 02, 2015
13.82
13.82
13.82
13.82
227,806
+0.01(+0.07%)
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.