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
Advanced Emissions Solutions Inc
(NQ:
ADES
)
3.360
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 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 29, 2018
9.590
9.590
9.590
0
-0.18(-1.89%)
Mar 28, 2018
9.397
9.868
9.397
9.775
192,166
+0.39(+4.11%)
Mar 27, 2018
9.448
9.792
9.288
9.389
346,970
+0.03(+0.36%)
Mar 26, 2018
9.280
9.490
9.187
9.355
270,883
+0.16(+1.74%)
Mar 23, 2018
9.145
9.481
9.145
9.196
286,011
-0.01(-0.09%)
Mar 22, 2018
9.238
9.372
9.154
9.204
229,951
-0.11(-1.17%)
Mar 21, 2018
9.213
9.523
9.053
9.313
309,221
+0.10(+1.09%)
Mar 20, 2018
9.288
9.364
8.994
9.213
197,941
+0.00(+0.00%)
Mar 19, 2018
9.221
9.616
9.011
9.213
317,467
-0.01(-0.09%)
Mar 16, 2018
9.036
9.238
8.928
9.221
342,661
+0.23(+2.52%)
Mar 15, 2018
8.801
9.078
8.516
8.994
161,032
+0.21(+2.39%)
Mar 14, 2018
9.028
9.070
8.667
8.784
120,917
-0.18(-1.97%)
Mar 13, 2018
9.297
9.327
8.683
8.961
189,023
-0.20(-2.20%)
Mar 12, 2018
9.028
9.364
8.818
9.162
193,119
+0.16(+1.77%)
Mar 09, 2018
8.893
9.103
8.818
9.003
189,395
+0.24(+2.78%)
Mar 08, 2018
8.532
8.919
8.423
8.759
111,567
+0.23(+2.66%)
Mar 07, 2018
9.305
9.305
8.357
8.532
255,192
-0.75(-8.05%)
Mar 06, 2018
9.196
9.343
9.053
9.280
201,168
+0.10(+1.10%)
Mar 05, 2018
8.843
9.221
8.776
9.179
213,574
+0.29(+3.31%)
Mar 02, 2018
8.112
8.902
8.112
8.885
238,962
+0.71(+8.74%)
Mar 01, 2018
8.154
8.339
8.062
8.171
154,541
+0.08(+0.93%)
Feb 28, 2018
8.087
8.230
7.978
8.096
166,753
+0.03(+0.42%)
Feb 27, 2018
7.810
8.079
7.726
8.062
121,478
+0.20(+2.56%)
Feb 26, 2018
8.087
8.104
7.684
7.860
119,959
-0.22(-2.70%)
Feb 23, 2018
7.684
8.104
7.567
8.079
207,884
+0.29(+3.78%)
Feb 22, 2018
7.625
7.886
7.553
7.785
210,428
+0.42(+5.70%)
Feb 21, 2018
7.348
7.550
7.306
7.365
144,171
+0.02(+0.23%)
Feb 20, 2018
7.306
7.670
7.168
7.348
256,543
-0.08(-1.13%)
Feb 16, 2018
7.432
7.432
7.432
0
+0.44(+6.31%)
Feb 15, 2018
7.024
7.024
6.860
6.991
113,894
+0.08(+1.18%)
Feb 14, 2018
6.697
6.918
6.648
6.909
126,659
+0.16(+2.42%)
Feb 13, 2018
6.999
7.048
6.615
6.746
182,836
-0.25(-3.50%)
Feb 12, 2018
6.844
7.122
6.738
6.991
187,533
+0.20(+3.01%)
Feb 09, 2018
6.779
6.852
6.566
6.787
214,744
+0.06(+0.85%)
Feb 08, 2018
6.877
6.542
6.730
211,956
-0.09(-1.32%)
Feb 07, 2018
6.428
6.828
6.272
6.820
218,317
+0.37(+5.70%)
Feb 06, 2018
6.183
6.452
5.791
6.452
215,544
+0.13(+2.07%)
Feb 05, 2018
6.452
6.542
6.298
6.321
214,305
-0.15(-2.27%)
Feb 02, 2018
6.338
6.485
5.717
6.468
643,897
+0.11(+1.67%)
Feb 01, 2018
6.575
6.583
6.248
6.362
236,785
-0.22(-3.35%)
Jan 31, 2018
6.632
6.893
6.509
6.583
151,199
-0.05(-0.74%)
Jan 30, 2018
6.697
6.713
6.697
6.632
162,003
-0.08(-1.22%)
Jan 29, 2018
6.860
6.877
6.697
6.713
107,462
-0.16(-2.38%)
Jan 26, 2018
6.999
7.032
6.738
6.877
98,623
-0.08(-1.17%)
Jan 25, 2018
6.820
7.024
6.762
6.958
191,370
+0.19(+2.77%)
Jan 24, 2018
6.730
6.848
6.615
6.771
238,190
+0.06(+0.85%)
Jan 23, 2018
6.869
6.877
6.656
6.713
114,566
-0.15(-2.14%)
Jan 22, 2018
6.771
6.901
6.762
6.860
162,968
+0.12(+1.82%)
Jan 19, 2018
6.615
6.771
6.566
6.738
160,006
+0.12(+1.85%)
Jan 18, 2018
6.746
6.771
6.571
6.615
138,910
-0.16(-2.29%)
Jan 17, 2018
7.007
7.007
6.738
6.771
161,191
-0.16(-2.24%)
Jan 16, 2018
7.220
7.351
6.901
6.926
181,636
-0.29(-4.07%)
Jan 12, 2018
7.220
7.220
7.220
0
+0.13(+1.84%)
Jan 11, 2018
7.301
7.375
7.056
7.089
248,686
-0.22(-3.02%)
Jan 10, 2018
7.375
7.416
7.253
7.310
113,422
-0.11(-1.43%)
Jan 09, 2018
7.489
7.578
7.351
7.416
168,017
-0.05(-0.66%)
Jan 08, 2018
7.555
7.620
7.367
7.465
140,162
-0.09(-1.19%)
Jan 05, 2018
7.653
7.668
7.432
7.555
199,193
-0.11(-1.39%)
Jan 04, 2018
7.694
7.792
7.596
7.661
153,931
-0.02(-0.32%)
Jan 03, 2018
7.751
7.751
7.579
7.685
118,262
-0.07(-0.95%)
Jan 02, 2018
7.898
7.914
7.677
7.759
199,864
-0.13(-1.66%)
Dec 29, 2017
7.890
7.890
7.890
0
+0.11(+1.47%)
Dec 28, 2017
7.971
7.992
7.579
7.775
124,028
-0.23(-2.86%)
Dec 27, 2017
8.094
8.151
7.930
8.004
77,294
-0.07(-0.81%)
Dec 26, 2017
8.053
8.178
8.020
8.069
180,400
+0.05(+0.61%)
Dec 22, 2017
8.208
8.228
7.873
8.020
148,079
-0.18(-2.19%)
Dec 21, 2017
8.257
8.404
8.135
8.200
273,410
-0.04(-0.50%)
Dec 20, 2017
8.224
8.241
8.086
8.241
162,156
+0.07(+0.80%)
Dec 19, 2017
8.167
8.282
8.053
8.175
177,869
+0.02(+0.20%)
Dec 18, 2017
8.306
8.437
8.110
8.159
287,931
+0.02(+0.20%)
Dec 15, 2017
8.192
8.314
8.053
8.143
796,326
-0.04(-0.50%)
Dec 14, 2017
8.208
8.380
7.593
8.184
453,578
-0.02(-0.30%)
Dec 13, 2017
7.555
8.249
7.555
8.208
642,003
+0.64(+8.41%)
Dec 12, 2017
7.236
7.702
7.122
7.571
325,000
+0.32(+4.39%)
Dec 11, 2017
6.877
7.293
6.828
7.253
256,568
+0.38(+5.46%)
Dec 08, 2017
7.301
7.301
6.828
6.877
186,517
-0.34(-4.75%)
Dec 07, 2017
6.673
7.375
6.673
7.220
395,871
+0.59(+8.87%)
Dec 06, 2017
6.534
6.754
6.468
6.632
202,183
+0.08(+1.25%)
Dec 05, 2017
7.179
6.460
6.550
260,650
-0.61(-8.55%)
Dec 04, 2017
7.236
7.632
7.154
7.163
363,270
+0.11(+1.62%)
Dec 01, 2017
7.293
7.310
6.534
7.048
623,750
-0.29(-4.00%)
Nov 30, 2017
7.751
7.800
7.326
7.342
167,007
-0.35(-4.56%)
Nov 29, 2017
8.028
8.045
7.677
7.694
148,958
-0.32(-3.98%)
Nov 28, 2017
7.890
8.122
7.890
8.012
101,584
+0.13(+1.66%)
Nov 27, 2017
8.510
8.510
7.865
7.881
257,956
-0.67(-7.83%)
Nov 24, 2017
8.796
8.821
8.535
8.551
65,551
-0.25(-2.88%)
Nov 22, 2017
8.984
8.984
8.804
8.804
86,578
-0.18(-2.00%)
Nov 21, 2017
9.155
9.221
8.959
8.984
73,515
-0.19(-2.05%)
Nov 20, 2017
9.106
9.213
9.000
9.172
89,009
+0.09(+0.99%)
Nov 17, 2017
8.804
9.102
8.804
9.082
116,765
+0.20(+2.30%)
Nov 16, 2017
8.959
9.106
8.853
8.878
109,972
+0.05(+0.56%)
Nov 15, 2017
8.837
8.901
8.549
8.829
120,721
-0.01(-0.09%)
Nov 14, 2017
9.220
9.220
8.813
8.837
105,435
-0.38(-4.07%)
Nov 13, 2017
9.380
9.412
9.116
9.212
249,938
-0.02(-0.17%)
Nov 10, 2017
9.020
9.299
8.957
9.228
137,771
+0.22(+2.39%)
Nov 09, 2017
8.677
9.012
8.581
9.012
148,921
+0.29(+3.29%)
Nov 08, 2017
8.589
8.917
8.581
8.725
196,275
+0.14(+1.67%)
Nov 07, 2017
8.925
8.925
8.262
8.581
469,656
-0.61(-6.68%)
Nov 06, 2017
9.380
9.407
9.074
9.196
112,122
-0.18(-1.96%)
Nov 03, 2017
9.459
9.464
9.236
9.380
118,967
-0.06(-0.68%)
Nov 02, 2017
9.404
9.499
9.260
9.443
101,992
+0.02(+0.25%)
Nov 01, 2017
9.619
9.619
9.228
9.419
109,264
-0.17(-1.75%)
Oct 31, 2017
9.419
9.739
9.292
9.587
177,131
+0.18(+1.95%)
Oct 30, 2017
9.268
9.419
9.124
9.404
104,443
+0.14(+1.46%)
Oct 27, 2017
9.180
9.300
9.076
9.268
125,280
+0.13(+1.40%)
Oct 26, 2017
9.419
9.419
9.088
9.140
81,569
-0.25(-2.64%)
Oct 25, 2017
9.451
9.483
9.300
9.388
80,691
-0.03(-0.34%)
Oct 24, 2017
9.380
9.491
9.364
9.419
99,446
+0.13(+1.37%)
Oct 23, 2017
9.212
9.356
9.204
9.292
102,342
+0.06(+0.61%)
Oct 20, 2017
9.380
9.380
9.180
9.236
37,272
-0.03(-0.30%)
Oct 19, 2017
9.292
9.459
9.194
9.264
63,435
-0.00(-0.04%)
Oct 18, 2017
9.356
9.483
9.220
9.268
83,616
+0.03(+0.35%)
Oct 17, 2017
9.172
9.435
9.100
9.236
70,557
+0.12(+1.31%)
Oct 16, 2017
9.180
9.180
8.909
9.116
68,046
-0.07(-0.78%)
Oct 13, 2017
9.284
9.340
9.164
9.188
41,065
-0.03(-0.35%)
Oct 12, 2017
9.228
9.316
9.140
9.220
59,721
-0.03(-0.35%)
Oct 11, 2017
9.244
9.371
9.196
9.252
80,377
+0.01(+0.09%)
Oct 10, 2017
9.244
9.347
9.084
9.244
63,287
+0.06(+0.70%)
Oct 09, 2017
9.252
9.412
9.060
9.180
72,327
-0.09(-0.95%)
Oct 06, 2017
9.483
9.494
9.116
9.268
156,793
-0.18(-1.86%)
Oct 05, 2017
9.356
9.475
9.308
9.443
115,484
+0.16(+1.72%)
Oct 04, 2017
9.340
9.370
9.225
9.284
119,839
+0.08(+0.87%)
Oct 03, 2017
8.813
9.228
8.741
9.204
203,017
+0.40(+4.53%)
Oct 02, 2017
8.813
8.861
8.765
8.805
93,257
+0.05(+0.55%)
Sep 29, 2017
8.757
8.861
8.669
8.757
122,250
+0.06(+0.64%)
Sep 28, 2017
8.430
9.073
8.302
8.701
269,930
+0.26(+3.02%)
Sep 27, 2017
8.334
8.462
8.326
8.446
158,212
+0.11(+1.34%)
Sep 26, 2017
8.493
8.525
8.294
8.334
117,509
-0.10(-1.23%)
Sep 25, 2017
8.318
8.438
8.278
8.438
192,191
+0.14(+1.73%)
Sep 22, 2017
8.318
8.382
8.254
8.294
105,155
+0.01(+0.10%)
Sep 21, 2017
8.182
8.366
8.126
8.286
114,998
+0.10(+1.27%)
Sep 20, 2017
8.182
8.198
8.023
8.182
186,531
+0.00(+0.00%)
Sep 19, 2017
8.062
8.318
8.007
8.182
95,061
+0.15(+1.89%)
Sep 18, 2017
7.983
8.110
7.887
8.031
106,341
+0.10(+1.21%)
Sep 15, 2017
7.919
7.983
7.759
7.935
131,458
+0.02(+0.20%)
Sep 14, 2017
7.871
7.927
7.727
7.919
82,021
+0.08(+1.02%)
Sep 13, 2017
7.783
7.951
7.783
7.839
60,247
+0.02(+0.20%)
Sep 12, 2017
7.903
8.016
7.783
7.823
128,261
-0.10(-1.31%)
Sep 11, 2017
7.919
7.999
7.855
7.927
151,221
+0.10(+1.33%)
Sep 08, 2017
8.007
8.023
7.799
7.823
120,142
-0.20(-2.49%)
Sep 07, 2017
8.118
8.246
7.935
8.023
96,801
-0.05(-0.59%)
Sep 06, 2017
8.046
8.169
7.975
8.070
57,154
+0.10(+1.20%)
Sep 05, 2017
8.238
8.241
7.903
7.975
72,681
-0.26(-3.20%)
Sep 01, 2017
8.310
8.326
8.158
8.238
83,377
-0.05(-0.58%)
Aug 31, 2017
8.517
8.517
8.238
8.286
91,540
-0.16(-1.89%)
Aug 30, 2017
8.062
8.462
8.057
8.446
131,147
+0.38(+4.75%)
Aug 29, 2017
8.230
8.230
8.054
8.062
127,815
-0.18(-2.23%)
Aug 28, 2017
8.382
8.382
8.099
8.246
182,836
-0.05(-0.58%)
Aug 25, 2017
8.254
8.493
8.142
8.294
196,101
+0.08(+0.97%)
Aug 24, 2017
8.166
8.358
8.102
8.214
115,299
+0.14(+1.78%)
Aug 23, 2017
7.911
8.182
7.839
8.070
129,179
+0.15(+1.92%)
Aug 22, 2017
7.743
7.965
7.591
7.919
142,824
+0.10(+1.22%)
Aug 21, 2017
7.711
7.823
7.607
7.823
75,871
+0.11(+1.45%)
Aug 18, 2017
7.607
7.759
7.607
7.711
73,200
+0.02(+0.31%)
Aug 17, 2017
7.775
7.847
7.583
7.687
129,031
-0.15(-1.93%)
Aug 16, 2017
7.792
8.034
7.683
7.839
124,610
+0.01(+0.10%)
Aug 15, 2017
7.886
7.925
7.598
7.831
198,972
-0.04(-0.49%)
Aug 14, 2017
8.018
8.022
7.823
7.870
199,203
-0.08(-0.98%)
Aug 11, 2017
8.104
8.197
7.940
7.948
115,688
-0.14(-1.73%)
Aug 10, 2017
8.026
8.158
7.932
8.088
193,468
+0.06(+0.78%)
Aug 09, 2017
8.088
8.096
7.956
8.026
125,176
-0.11(-1.34%)
Aug 08, 2017
8.174
8.329
7.823
8.135
295,463
-0.19(-2.25%)
Aug 07, 2017
8.252
8.555
8.174
8.322
110,262
+0.08(+0.94%)
Aug 04, 2017
8.415
8.485
8.213
8.244
166,450
-0.18(-2.13%)
Aug 03, 2017
8.594
8.711
8.368
8.423
190,602
-0.12(-1.46%)
Aug 02, 2017
8.610
8.742
8.438
8.547
210,947
-0.18(-2.05%)
Aug 01, 2017
8.485
8.804
8.407
8.726
336,915
+0.36(+4.28%)
Jul 31, 2017
8.314
8.547
8.220
8.368
246,441
+0.15(+1.80%)
Jul 28, 2017
8.072
8.267
7.963
8.220
262,699
+0.40(+5.18%)
Jul 27, 2017
7.979
7.979
7.753
7.816
162,137
-0.06(-0.79%)
Jul 26, 2017
7.816
8.119
7.730
7.878
192,805
+0.08(+1.00%)
Jul 25, 2017
7.535
7.932
7.520
7.800
285,123
+0.33(+4.38%)
Jul 24, 2017
7.403
7.605
7.317
7.473
116,446
+0.02(+0.21%)
Jul 21, 2017
7.543
7.543
7.341
7.457
163,274
+0.02(+0.31%)
Jul 20, 2017
7.582
7.613
7.400
7.434
119,696
-0.15(-1.95%)
Jul 19, 2017
7.496
7.652
7.333
7.582
136,250
+0.15(+1.99%)
Jul 18, 2017
7.465
7.473
7.317
7.434
98,477
-0.05(-0.73%)
Jul 17, 2017
7.372
7.574
7.294
7.489
186,147
+0.17(+2.34%)
Jul 14, 2017
7.224
7.372
7.224
7.317
88,709
+0.09(+1.18%)
Jul 13, 2017
7.123
7.271
7.092
7.232
117,052
+0.11(+1.53%)
Jul 12, 2017
7.115
7.162
7.057
7.123
79,457
+0.05(+0.77%)
Jul 11, 2017
7.029
7.123
7.006
7.068
100,336
+0.04(+0.55%)
Jul 10, 2017
7.022
7.123
7.006
7.029
120,329
+0.01(+0.11%)
Jul 07, 2017
6.959
7.037
6.874
7.022
142,869
+0.00(+0.00%)
Jul 06, 2017
7.201
7.271
6.952
7.022
214,828
-0.19(-2.70%)
Jul 05, 2017
7.325
7.364
7.108
7.216
160,583
-0.09(-1.17%)
Jul 03, 2017
7.138
7.372
7.092
7.302
92,469
+0.17(+2.40%)
Jun 30, 2017
7.240
7.267
7.029
7.131
151,440
-0.06(-0.87%)
Jun 29, 2017
7.193
7.313
7.092
7.193
225,043
+0.02(+0.22%)
Jun 28, 2017
6.944
7.201
6.878
7.177
163,008
+0.27(+3.95%)
Jun 27, 2017
7.131
7.201
6.897
6.905
137,234
-0.23(-3.17%)
Jun 26, 2017
6.952
7.201
6.905
7.131
352,629
+0.23(+3.27%)
Jun 23, 2017
7.177
7.223
6.867
6.905
2,285,643
-0.22(-3.08%)
Jun 22, 2017
7.291
7.329
6.928
7.124
311,135
-0.15(-2.08%)
Jun 21, 2017
7.450
7.495
7.132
7.276
194,074
-0.13(-1.74%)
Jun 20, 2017
7.389
7.495
7.321
7.404
199,474
+0.05(+0.62%)
Jun 19, 2017
7.344
7.510
7.291
7.359
318,908
+0.05(+0.62%)
Jun 16, 2017
7.321
7.351
7.155
7.314
149,170
-0.02(-0.31%)
Jun 15, 2017
7.374
7.374
7.192
7.336
207,458
+0.14(+2.00%)
Jun 14, 2017
7.344
7.344
7.177
7.192
146,797
-0.15(-2.06%)
Jun 13, 2017
7.208
7.495
7.185
7.344
196,178
+0.16(+2.21%)
Jun 12, 2017
7.245
7.344
7.079
7.185
161,968
-0.10(-1.35%)
Jun 09, 2017
7.261
7.329
7.230
7.283
154,356
+0.07(+0.94%)
Jun 08, 2017
7.162
7.268
7.139
7.215
249,690
+0.05(+0.74%)
Jun 07, 2017
7.117
7.177
6.973
7.162
401,194
-0.22(-2.97%)
Jun 06, 2017
7.245
7.480
7.139
7.382
267,561
+0.14(+1.88%)
Jun 05, 2017
7.192
7.306
7.139
7.245
251,611
+0.08(+1.06%)
Jun 02, 2017
7.261
7.261
7.139
7.170
209,385
-0.03(-0.42%)
Jun 01, 2017
7.117
7.268
7.102
7.200
307,950
+0.10(+1.39%)
May 31, 2017
7.117
7.185
6.890
7.102
119,456
+0.05(+0.75%)
May 30, 2017
7.298
7.306
6.965
7.049
191,434
-0.11(-1.59%)
May 26, 2017
7.192
7.211
7.117
7.162
142,223
-0.03(-0.42%)
May 25, 2017
7.238
7.268
7.132
7.192
177,960
+0.05(+0.64%)
May 24, 2017
7.170
7.253
7.124
7.147
126,823
-0.05(-0.63%)
May 23, 2017
7.170
7.298
7.094
7.192
183,298
+0.02(+0.21%)
May 22, 2017
7.192
7.344
7.132
7.177
145,376
-0.01(-0.11%)
May 19, 2017
7.223
7.351
7.170
7.185
82,786
-0.02(-0.32%)
May 18, 2017
7.162
7.253
7.144
7.208
154,631
+0.05(+0.63%)
May 17, 2017
7.139
7.276
7.124
7.162
89,792
+0.00(+0.00%)
May 16, 2017
7.185
7.253
7.139
7.162
142,079
-0.02(-0.32%)
May 15, 2017
7.336
7.367
7.177
7.185
164,990
-0.02(-0.32%)
May 12, 2017
7.484
7.484
7.185
7.208
305,352
-0.16(-2.16%)
May 11, 2017
7.359
7.473
7.344
7.367
142,441
+0.02(+0.21%)
May 10, 2017
7.533
7.556
7.344
7.351
173,837
-0.11(-1.42%)
May 09, 2017
7.609
7.707
7.427
7.457
182,925
-0.11(-1.40%)
May 08, 2017
7.389
7.838
7.367
7.563
315,891
+0.45(+6.39%)
May 05, 2017
7.132
7.329
7.041
7.109
48,950
-0.11(-1.57%)
May 04, 2017
7.344
7.344
7.189
7.223
49,467
+0.02(+0.21%)
May 03, 2017
7.117
7.359
7.056
7.208
58,198
+0.02(+0.21%)
May 02, 2017
7.245
7.245
7.132
7.192
56,879
-0.03(-0.42%)
May 01, 2017
7.185
7.321
7.155
7.223
71,142
+0.11(+1.49%)
Apr 28, 2017
7.200
7.314
7.064
7.117
95,327
-0.12(-1.67%)
Apr 27, 2017
7.230
7.353
7.192
7.238
31,358
-0.04(-0.52%)
Apr 26, 2017
7.185
7.382
7.185
7.276
36,498
+0.04(+0.52%)
Apr 25, 2017
7.185
7.382
7.177
7.238
84,816
+0.08(+1.06%)
Apr 24, 2017
7.192
7.393
7.162
7.162
149,934
-0.03(-0.42%)
Apr 21, 2017
6.928
7.192
6.928
7.192
119,851
+0.30(+4.28%)
Apr 20, 2017
6.617
7.003
6.594
6.897
132,566
+0.39(+6.05%)
Apr 19, 2017
6.360
6.594
6.329
6.504
68,388
+0.20(+3.25%)
Apr 18, 2017
6.231
6.398
6.193
6.299
59,184
+0.06(+0.97%)
Apr 17, 2017
6.155
6.610
5.793
6.239
118,998
+0.04(+0.61%)
Apr 13, 2017
6.329
6.678
6.159
6.201
86,348
-0.22(-3.42%)
Apr 12, 2017
6.685
6.723
6.345
6.420
122,799
-0.33(-4.93%)
Apr 11, 2017
6.905
7.041
6.723
6.753
119,348
-0.18(-2.62%)
Apr 10, 2017
7.094
7.450
6.769
6.935
152,631
-0.23(-3.17%)
Apr 07, 2017
7.003
7.162
6.965
7.162
41,547
+0.14(+2.05%)
Apr 06, 2017
6.822
7.185
6.784
7.018
46,150
+0.15(+2.21%)
Apr 05, 2017
7.200
7.200
6.837
6.867
77,396
-0.20(-2.89%)
Apr 04, 2017
7.003
7.109
7.003
7.071
33,745
+0.05(+0.76%)
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.