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
USD Partners LP
(NY:
USDP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 15, 2023
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
6.141
6.267
6.116
6.217
23,285
+0.08(+1.23%)
Mar 30, 2017
6.090
6.343
6.090
6.141
23,362
+0.05(+0.83%)
Mar 29, 2017
6.065
6.166
5.838
6.090
53,188
+0.05(+0.84%)
Mar 28, 2017
5.888
6.040
5.812
6.040
198,760
+0.18(+3.02%)
Mar 27, 2017
5.939
6.141
5.838
5.863
117,599
-0.10(-1.69%)
Mar 24, 2017
5.863
6.138
5.863
5.964
131,912
+0.03(+0.43%)
Mar 23, 2017
5.812
5.964
5.773
5.939
77,835
+0.03(+0.43%)
Mar 22, 2017
6.015
6.040
5.853
5.914
118,942
-0.10(-1.68%)
Mar 21, 2017
6.217
6.242
6.002
6.015
108,882
-0.23(-3.64%)
Mar 20, 2017
6.394
6.394
5.534
6.242
432,036
-0.25(-3.89%)
Mar 17, 2017
6.596
6.697
6.495
6.495
62,946
-0.09(-1.33%)
Mar 16, 2017
6.621
6.697
6.495
6.583
40,535
-0.14(-2.08%)
Mar 15, 2017
6.596
6.823
6.520
6.722
45,359
+0.15(+2.31%)
Mar 14, 2017
6.444
6.575
6.318
6.571
76,966
+0.20(+3.17%)
Mar 13, 2017
6.697
6.722
6.191
6.368
104,210
-0.38(-5.62%)
Mar 10, 2017
6.520
6.840
6.318
6.747
79,299
+0.30(+4.71%)
Mar 09, 2017
6.697
6.924
6.444
6.444
101,389
-0.23(-3.41%)
Mar 08, 2017
6.854
6.899
6.669
6.672
41,760
-0.15(-2.22%)
Mar 07, 2017
6.849
7.064
6.747
6.823
71,391
-0.08(-1.10%)
Mar 06, 2017
6.747
7.073
6.672
6.899
57,392
+0.13(+1.87%)
Mar 03, 2017
7.051
7.051
6.621
6.773
94,577
-0.25(-3.60%)
Mar 02, 2017
6.571
7.127
6.571
7.025
163,789
+0.38(+5.70%)
Mar 01, 2017
6.545
6.697
6.545
6.646
92,974
+0.10(+1.54%)
Feb 28, 2017
6.545
6.697
6.520
6.545
88,760
+0.03(+0.39%)
Feb 27, 2017
6.495
6.677
6.495
6.520
78,632
+0.05(+0.78%)
Feb 24, 2017
6.520
6.571
6.444
6.469
111,509
-0.10(-1.54%)
Feb 23, 2017
6.773
6.773
6.571
6.571
101,318
-0.33(-4.76%)
Feb 22, 2017
7.127
7.127
6.773
6.899
112,194
-0.15(-2.15%)
Feb 21, 2017
7.253
7.253
7.025
7.051
185,670
-0.20(-2.79%)
Feb 17, 2017
7.253
7.253
7.253
0
-0.08(-1.03%)
Feb 16, 2017
7.329
7.379
7.248
7.329
54,078
-0.05(-0.69%)
Feb 15, 2017
7.430
7.430
7.329
7.379
40,759
+0.05(+0.69%)
Feb 14, 2017
7.329
7.455
7.278
7.329
95,683
+0.03(+0.35%)
Feb 13, 2017
7.480
7.480
7.127
7.303
126,065
-0.18(-2.36%)
Feb 10, 2017
7.455
7.632
7.329
7.480
63,132
+0.03(+0.34%)
Feb 09, 2017
7.202
7.708
7.202
7.455
79,121
+0.24(+3.36%)
Feb 08, 2017
7.040
7.558
6.842
7.212
77,750
+0.25(+3.55%)
Feb 07, 2017
7.114
7.361
6.718
6.965
204,810
-0.27(-3.75%)
Feb 06, 2017
7.534
7.608
7.064
7.237
224,795
-0.27(-3.62%)
Feb 03, 2017
7.706
7.836
7.435
7.509
139,351
-0.32(-4.10%)
Feb 02, 2017
7.929
7.929
7.756
7.830
11,645
-0.07(-0.94%)
Feb 01, 2017
7.657
7.929
7.657
7.904
35,052
+0.30(+3.90%)
Jan 31, 2017
7.781
7.781
7.410
7.608
102,505
-0.12(-1.60%)
Jan 30, 2017
7.781
7.805
7.706
7.731
43,700
-0.07(-0.95%)
Jan 27, 2017
7.978
7.978
7.805
7.805
28,924
-0.10(-1.25%)
Jan 26, 2017
7.879
8.050
7.830
7.904
47,629
+0.02(+0.31%)
Jan 25, 2017
7.781
7.879
7.706
7.879
60,938
+0.12(+1.59%)
Jan 24, 2017
7.830
7.855
7.736
7.756
97,108
-0.07(-0.95%)
Jan 23, 2017
7.706
7.889
7.706
7.830
72,855
+0.15(+1.93%)
Jan 20, 2017
7.509
7.731
7.509
7.682
20,939
+0.22(+2.98%)
Jan 19, 2017
7.583
7.583
7.459
7.459
27,767
-0.10(-1.31%)
Jan 18, 2017
7.534
7.608
7.534
7.558
43,513
+0.02(+0.33%)
Jan 17, 2017
7.534
7.583
7.459
7.534
117,624
+0.00(+0.00%)
Jan 13, 2017
7.534
7.534
7.534
0
-0.17(-2.24%)
Jan 12, 2017
7.953
7.953
7.677
7.706
33,499
-0.17(-2.19%)
Jan 11, 2017
7.781
8.052
7.706
7.879
39,187
+0.15(+1.92%)
Jan 10, 2017
7.953
8.003
7.682
7.731
84,377
-0.32(-3.99%)
Jan 09, 2017
7.706
8.149
7.657
8.052
100,483
+0.32(+4.15%)
Jan 06, 2017
7.879
7.929
7.608
7.731
272,060
-0.17(-2.19%)
Jan 05, 2017
8.052
8.151
7.879
7.904
98,444
-0.10(-1.23%)
Jan 04, 2017
8.299
8.472
8.003
8.003
203,583
-0.35(-4.14%)
Jan 03, 2017
8.028
8.645
8.028
8.349
369,525
+0.54(+6.96%)
Dec 30, 2016
7.805
7.805
7.805
0
+0.07(+0.96%)
Dec 29, 2016
7.929
8.003
7.657
7.731
65,501
-0.17(-2.19%)
Dec 28, 2016
8.028
8.225
7.855
7.904
93,796
-0.02(-0.31%)
Dec 27, 2016
7.805
8.200
7.805
7.929
169,342
+0.15(+1.90%)
Dec 23, 2016
7.781
7.781
7.781
0
-0.20(-2.48%)
Dec 22, 2016
8.028
8.124
7.929
7.978
61,264
+0.07(+0.94%)
Dec 21, 2016
7.879
8.299
7.781
7.904
151,375
+0.10(+1.27%)
Dec 20, 2016
7.682
7.855
7.632
7.805
178,314
+0.17(+2.27%)
Dec 19, 2016
7.262
7.682
7.163
7.632
249,461
+0.52(+7.29%)
Dec 16, 2016
7.435
7.435
7.114
7.114
89,134
-0.27(-3.68%)
Dec 15, 2016
7.558
7.558
7.114
7.385
79,408
-0.17(-2.29%)
Dec 14, 2016
7.459
7.632
7.262
7.558
133,634
+0.19(+2.51%)
Dec 13, 2016
7.410
7.459
7.311
7.373
38,017
+0.01(+0.17%)
Dec 12, 2016
7.188
7.542
7.163
7.361
126,602
+0.20(+2.76%)
Dec 09, 2016
6.941
7.163
6.867
7.163
46,853
+0.27(+3.94%)
Dec 08, 2016
6.842
6.916
6.743
6.891
75,754
+0.12(+1.82%)
Dec 07, 2016
6.817
6.990
6.743
6.768
68,260
+0.02(+0.37%)
Dec 06, 2016
6.867
6.990
6.718
6.743
102,062
-0.10(-1.44%)
Dec 05, 2016
7.089
7.188
6.797
6.842
34,509
-0.15(-2.12%)
Dec 02, 2016
6.891
7.114
6.768
6.990
33,777
+0.02(+0.35%)
Dec 01, 2016
7.064
7.064
6.916
6.965
27,171
-0.05(-0.70%)
Nov 30, 2016
7.138
7.188
6.968
7.015
19,839
+0.00(+0.00%)
Nov 29, 2016
6.793
7.089
6.694
7.015
30,777
+0.16(+2.31%)
Nov 28, 2016
7.212
7.212
6.793
6.857
62,641
-0.31(-4.28%)
Nov 25, 2016
7.064
7.163
7.064
7.163
18,244
+0.05(+0.69%)
Nov 23, 2016
7.114
7.114
7.114
0
+0.15(+2.13%)
Nov 22, 2016
6.891
7.015
6.546
6.965
35,590
+0.10(+1.44%)
Nov 21, 2016
6.718
6.867
6.570
6.867
58,785
+0.25(+3.73%)
Nov 18, 2016
6.669
6.743
6.570
6.620
37,803
+0.00(+0.00%)
Nov 17, 2016
6.669
6.867
6.595
6.620
64,529
-0.12(-1.83%)
Nov 16, 2016
6.817
6.867
6.694
6.743
57,056
-0.02(-0.36%)
Nov 15, 2016
6.768
6.916
6.669
6.768
84,896
-0.02(-0.36%)
Nov 14, 2016
6.546
6.990
6.422
6.793
96,857
+0.35(+5.36%)
Nov 11, 2016
6.397
6.447
6.249
6.447
51,708
+0.07(+1.16%)
Nov 10, 2016
6.422
6.521
6.299
6.373
78,736
+0.07(+1.18%)
Nov 09, 2016
6.002
6.323
5.928
6.299
78,013
+0.25(+4.08%)
Nov 08, 2016
6.224
6.224
6.052
6.052
67,467
-0.10(-1.61%)
Nov 07, 2016
5.780
6.150
5.780
6.150
54,898
+0.33(+5.73%)
Nov 04, 2016
5.805
5.879
5.730
5.817
21,147
-0.04(-0.63%)
Nov 03, 2016
5.780
5.953
5.780
5.854
32,289
-0.01(-0.23%)
Nov 02, 2016
5.843
5.988
5.819
5.868
128,858
-0.22(-3.56%)
Nov 01, 2016
6.205
6.617
5.940
6.084
49,467
-0.22(-3.44%)
Oct 31, 2016
6.373
6.445
6.036
6.300
90,673
-0.08(-1.28%)
Oct 28, 2016
6.377
6.527
6.353
6.382
39,869
+0.01(+0.15%)
Oct 27, 2016
6.593
6.593
6.373
6.373
32,284
-0.24(-3.57%)
Oct 26, 2016
6.517
6.608
6.387
6.608
19,153
+0.06(+0.96%)
Oct 25, 2016
6.464
6.599
6.413
6.546
60,551
+0.08(+1.19%)
Oct 24, 2016
6.786
6.974
6.411
6.469
85,604
-0.37(-5.35%)
Oct 21, 2016
6.801
6.965
6.767
6.834
90,848
-0.02(-0.28%)
Oct 20, 2016
6.599
6.853
6.599
6.853
39,592
+0.23(+3.41%)
Oct 19, 2016
6.791
6.843
6.594
6.627
98,643
-0.18(-2.61%)
Oct 18, 2016
7.022
7.022
6.680
6.805
181,189
-0.22(-3.08%)
Oct 17, 2016
6.733
7.022
6.675
7.022
178,482
+0.29(+4.29%)
Oct 14, 2016
6.546
6.733
6.541
6.733
136,321
+0.19(+2.83%)
Oct 13, 2016
6.541
6.565
6.493
6.548
40,372
-0.04(-0.55%)
Oct 12, 2016
6.493
6.584
6.428
6.584
67,889
+0.04(+0.66%)
Oct 11, 2016
6.526
6.541
6.450
6.541
65,390
+0.04(+0.59%)
Oct 10, 2016
6.373
6.502
6.373
6.502
76,902
+0.14(+2.27%)
Oct 07, 2016
6.175
6.385
6.175
6.358
34,294
+0.23(+3.77%)
Oct 06, 2016
6.238
6.281
6.074
6.127
75,542
-0.09(-1.39%)
Oct 05, 2016
6.373
6.421
6.012
6.214
98,445
-0.14(-2.20%)
Oct 04, 2016
6.079
6.373
6.041
6.353
176,032
+0.32(+5.26%)
Oct 03, 2016
6.074
6.272
6.002
6.036
41,472
+0.08(+1.37%)
Sep 30, 2016
5.786
6.026
5.703
5.954
47,974
+0.24(+4.21%)
Sep 29, 2016
5.675
5.781
5.675
5.714
62,535
+0.04(+0.68%)
Sep 28, 2016
5.646
5.699
5.603
5.675
31,916
+0.07(+1.29%)
Sep 27, 2016
5.613
5.714
5.603
5.603
41,699
+0.00(+0.00%)
Sep 26, 2016
5.641
5.682
5.555
5.603
41,578
-0.03(-0.51%)
Sep 23, 2016
5.622
5.632
5.555
5.632
15,635
+0.02(+0.43%)
Sep 22, 2016
5.762
5.762
5.507
5.608
98,686
-0.12(-2.02%)
Sep 21, 2016
5.690
5.747
5.593
5.723
71,376
+0.04(+0.68%)
Sep 20, 2016
5.675
5.828
5.651
5.685
85,105
-0.04(-0.67%)
Sep 19, 2016
5.637
5.767
5.632
5.723
21,349
+0.08(+1.36%)
Sep 16, 2016
5.646
5.651
5.627
5.646
8,978
+0.02(+0.34%)
Sep 15, 2016
5.555
5.651
5.483
5.627
38,987
-0.03(-0.51%)
Sep 14, 2016
5.579
5.658
5.411
5.656
94,262
+0.07(+1.20%)
Sep 13, 2016
5.603
5.699
5.589
5.589
16,808
-0.04(-0.68%)
Sep 12, 2016
5.694
5.969
5.584
5.627
94,337
-0.13(-2.25%)
Sep 09, 2016
5.872
5.969
5.757
5.757
45,242
-0.21(-3.47%)
Sep 08, 2016
6.098
6.098
5.800
5.964
137,523
-0.11(-1.82%)
Sep 07, 2016
6.132
6.132
6.055
6.074
16,386
-0.05(-0.86%)
Sep 06, 2016
6.021
6.127
5.934
6.127
32,336
+0.05(+0.79%)
Sep 02, 2016
6.021
6.079
6.079
6.079
50,317
+0.05(+0.88%)
Sep 01, 2016
5.920
6.060
5.920
6.026
3,108
+0.08(+1.29%)
Aug 31, 2016
6.031
6.148
5.843
5.949
115,508
-0.12(-1.90%)
Aug 30, 2016
5.800
6.070
5.733
6.065
58,952
+0.24(+4.04%)
Aug 29, 2016
5.738
5.829
5.550
5.829
49,483
-0.00(-0.08%)
Aug 26, 2016
5.699
5.868
5.594
5.834
17,621
+0.21(+3.67%)
Aug 25, 2016
5.690
5.699
5.627
5.627
16,124
-0.12(-2.01%)
Aug 24, 2016
5.757
5.868
5.694
5.742
23,208
+0.01(+0.17%)
Aug 23, 2016
5.709
6.181
5.569
5.733
37,852
+0.15(+2.76%)
Aug 22, 2016
5.925
5.925
5.560
5.579
20,607
-0.27(-4.68%)
Aug 19, 2016
6.026
6.137
5.771
5.853
34,359
-0.25(-4.02%)
Aug 18, 2016
5.699
6.113
5.699
6.098
46,932
+0.37(+6.38%)
Aug 17, 2016
5.944
5.944
5.709
5.733
22,563
-0.14(-2.38%)
Aug 16, 2016
5.757
5.916
5.742
5.872
30,186
-0.00(-0.08%)
Aug 15, 2016
6.060
6.373
5.829
5.877
196,642
-0.13(-2.08%)
Aug 12, 2016
6.055
6.156
5.935
6.002
179,816
+0.02(+0.32%)
Aug 11, 2016
5.733
5.995
5.613
5.983
129,237
+0.25(+4.27%)
Aug 10, 2016
5.617
5.771
5.613
5.738
64,019
+0.19(+3.38%)
Aug 09, 2016
5.603
5.714
5.473
5.550
87,203
+0.01(+0.17%)
Aug 08, 2016
5.771
5.771
5.531
5.540
83,643
-0.23(-3.92%)
Aug 05, 2016
5.651
5.800
5.497
5.767
104,419
+0.09(+1.52%)
Aug 04, 2016
5.579
5.680
5.415
5.680
44,863
+0.11(+2.03%)
Aug 03, 2016
4.832
5.820
4.743
5.567
258,868
+0.70(+14.44%)
Aug 02, 2016
4.865
4.911
4.682
4.865
109,253
+0.08(+1.76%)
Aug 01, 2016
4.963
5.099
4.771
4.780
60,439
-0.13(-2.67%)
Jul 29, 2016
4.724
4.963
4.710
4.911
98,168
+0.22(+4.80%)
Jul 28, 2016
4.682
4.741
4.645
4.687
27,949
+0.00(+0.10%)
Jul 27, 2016
4.682
4.748
4.640
4.682
62,607
-0.06(-1.19%)
Jul 26, 2016
4.869
4.911
4.701
4.738
50,877
-0.12(-2.41%)
Jul 25, 2016
4.879
4.944
4.794
4.855
39,724
-0.02(-0.48%)
Jul 22, 2016
4.860
5.009
4.851
4.879
19,359
-0.01(-0.19%)
Jul 21, 2016
4.776
4.968
4.776
4.888
85,494
+0.07(+1.36%)
Jul 20, 2016
4.752
4.860
4.738
4.822
69,741
-0.01(-0.19%)
Jul 19, 2016
4.757
4.855
4.682
4.832
61,387
+0.13(+2.79%)
Jul 18, 2016
4.715
4.879
4.640
4.701
30,386
-0.02(-0.40%)
Jul 15, 2016
4.593
4.837
4.593
4.719
59,025
+0.09(+2.02%)
Jul 14, 2016
4.682
4.832
4.588
4.626
142,122
-0.04(-0.90%)
Jul 13, 2016
4.668
4.701
4.659
4.668
51,674
+0.01(+0.20%)
Jul 12, 2016
4.837
4.982
4.659
4.659
73,769
-0.13(-2.74%)
Jul 11, 2016
4.860
4.860
4.635
4.790
130,212
-0.07(-1.45%)
Jul 08, 2016
4.822
4.879
4.687
4.860
48,231
+0.12(+2.57%)
Jul 07, 2016
4.635
4.841
4.635
4.738
228,420
+0.12(+2.53%)
Jul 06, 2016
4.513
4.659
4.401
4.621
52,137
+0.11(+2.39%)
Jul 05, 2016
4.574
4.647
4.445
4.513
67,237
-0.07(-1.63%)
Jul 01, 2016
4.443
4.588
4.588
4.588
72,831
+0.07(+1.66%)
Jun 30, 2016
4.392
4.518
4.247
4.513
66,103
+0.12(+2.77%)
Jun 29, 2016
4.275
4.401
4.242
4.392
36,388
+0.18(+4.22%)
Jun 28, 2016
4.251
4.490
4.195
4.214
167,420
+0.04(+0.90%)
Jun 27, 2016
4.560
4.640
4.158
4.176
108,499
-0.45(-9.72%)
Jun 24, 2016
4.635
4.682
4.401
4.626
61,137
-0.09(-1.98%)
Jun 23, 2016
4.738
4.865
4.682
4.719
29,111
+0.04(+0.80%)
Jun 22, 2016
4.579
4.705
4.579
4.682
42,332
+0.09(+2.04%)
Jun 21, 2016
4.556
4.691
4.556
4.588
28,993
+0.03(+0.72%)
Jun 20, 2016
4.668
4.668
4.523
4.556
18,491
-0.05(-1.02%)
Jun 17, 2016
4.612
4.677
4.495
4.602
57,705
+0.02(+0.51%)
Jun 16, 2016
4.598
4.673
4.529
4.579
33,594
-0.07(-1.41%)
Jun 15, 2016
4.513
4.649
4.490
4.645
62,395
+0.15(+3.23%)
Jun 14, 2016
4.598
4.598
4.448
4.499
107,771
-0.14(-2.93%)
Jun 13, 2016
4.631
4.673
4.462
4.635
40,915
-0.07(-1.39%)
Jun 10, 2016
4.635
4.724
4.499
4.701
56,454
+0.03(+0.70%)
Jun 09, 2016
4.715
4.741
4.654
4.668
62,613
-0.08(-1.77%)
Jun 08, 2016
4.565
4.762
4.495
4.752
138,108
+0.24(+5.29%)
Jun 07, 2016
4.518
4.565
4.448
4.513
323,891
-0.00(-0.10%)
Jun 06, 2016
4.602
4.607
4.495
4.518
184,676
-0.07(-1.53%)
Jun 03, 2016
4.532
4.668
4.448
4.588
73,316
+0.01(+0.20%)
Jun 02, 2016
4.387
4.682
4.387
4.579
149,909
+0.15(+3.49%)
Jun 01, 2016
4.879
4.911
4.387
4.425
287,879
-0.45(-9.31%)
May 31, 2016
4.785
4.935
4.762
4.879
45,213
+0.06(+1.17%)
May 27, 2016
4.963
4.822
4.822
4.822
98,034
-0.21(-4.10%)
May 26, 2016
5.057
5.146
4.874
5.029
109,631
-0.16(-3.16%)
May 25, 2016
5.257
5.257
5.066
5.192
87,378
+0.03(+0.54%)
May 24, 2016
5.075
5.267
4.963
5.164
69,715
+0.13(+2.60%)
May 23, 2016
5.141
5.141
5.000
5.033
54,042
-0.12(-2.36%)
May 20, 2016
5.047
5.274
4.991
5.155
69,044
+0.07(+1.38%)
May 19, 2016
4.874
5.220
4.869
5.085
117,455
+0.16(+3.23%)
May 18, 2016
5.197
5.291
4.917
4.926
72,398
-0.27(-5.23%)
May 17, 2016
5.618
5.618
5.197
5.197
94,087
-0.40(-7.19%)
May 16, 2016
5.150
5.618
5.010
5.600
238,879
+0.50(+9.72%)
May 13, 2016
4.986
5.146
4.897
5.103
63,410
+0.13(+2.54%)
May 12, 2016
4.940
5.010
4.855
4.977
141,551
+0.12(+2.51%)
May 11, 2016
4.705
5.033
4.705
4.855
90,285
+0.09(+1.87%)
May 10, 2016
4.724
5.057
4.705
4.766
224,692
+0.06(+1.19%)
May 09, 2016
5.057
5.085
4.499
4.710
121,020
-0.41(-7.96%)
May 06, 2016
4.916
5.150
4.687
5.117
185,075
+0.22(+4.39%)
May 05, 2016
4.556
4.916
4.471
4.902
141,588
+0.42(+9.49%)
May 04, 2016
4.377
4.519
4.259
4.477
144,547
+0.15(+3.35%)
May 03, 2016
4.423
4.473
3.928
4.332
222,458
-0.12(-2.75%)
May 02, 2016
4.609
4.650
4.423
4.455
144,399
-0.20(-4.29%)
Apr 29, 2016
4.346
4.708
4.337
4.654
237,989
+0.37(+8.57%)
Apr 28, 2016
4.314
4.368
4.269
4.287
41,909
-0.05(-1.15%)
Apr 27, 2016
4.332
4.423
4.290
4.337
85,127
+0.05(+1.16%)
Apr 26, 2016
4.300
4.377
4.264
4.287
89,606
+0.01(+0.21%)
Apr 25, 2016
4.327
4.468
4.269
4.278
40,047
-0.02(-0.53%)
Apr 22, 2016
4.327
4.373
4.262
4.300
130,661
-0.01(-0.32%)
Apr 21, 2016
4.355
4.491
4.259
4.314
100,126
-0.09(-1.96%)
Apr 20, 2016
4.232
4.486
4.232
4.400
172,482
+0.17(+4.08%)
Apr 19, 2016
4.137
4.264
4.128
4.228
94,956
+0.14(+3.44%)
Apr 18, 2016
3.928
4.182
3.886
4.087
67,651
+0.10(+2.39%)
Apr 15, 2016
4.196
4.196
3.892
3.992
157,311
-0.20(-4.81%)
Apr 14, 2016
4.246
4.298
4.173
4.194
97,260
-0.05(-1.23%)
Apr 13, 2016
4.019
4.246
3.996
4.246
174,905
+0.27(+6.85%)
Apr 12, 2016
3.765
3.992
3.756
3.974
181,673
+0.23(+6.18%)
Apr 11, 2016
3.765
3.883
3.742
3.742
184,420
-0.01(-0.36%)
Apr 08, 2016
3.756
3.937
3.720
3.756
228,342
+0.08(+2.22%)
Apr 07, 2016
3.638
3.738
3.638
3.674
114,947
-0.01(-0.25%)
Apr 06, 2016
3.633
3.701
3.584
3.683
138,418
+0.09(+2.53%)
Apr 05, 2016
3.629
3.643
3.584
3.593
104,288
-0.07(-1.98%)
Apr 04, 2016
3.697
3.733
3.665
3.665
63,123
-0.05(-1.22%)
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.