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
Regions Financial
(NY:
RF
)
18.63
-0.10 (-0.53%)
Streaming Delayed Price
Updated: 2:28 PM EDT, Jun 6, 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
11.19
11.27
11.10
11.14
16,839,842
-0.12(-1.02%)
Mar 30, 2017
10.97
11.32
10.96
11.26
17,093,232
+0.28(+2.59%)
Mar 29, 2017
11.05
11.08
10.89
10.97
14,042,145
-0.07(-0.62%)
Mar 28, 2017
10.79
11.12
10.77
11.04
19,219,856
+0.25(+2.27%)
Mar 27, 2017
10.62
10.84
10.44
10.80
24,225,450
-0.12(-1.05%)
Mar 24, 2017
10.98
11.02
10.74
10.91
19,385,668
+0.00(+0.00%)
Mar 23, 2017
10.83
11.15
10.78
10.91
23,685,048
+0.04(+0.35%)
Mar 22, 2017
10.74
10.97
10.53
10.87
30,873,778
+0.06(+0.57%)
Mar 21, 2017
11.48
11.52
10.73
10.81
35,338,080
-0.60(-5.24%)
Mar 20, 2017
11.49
11.57
11.38
11.41
20,177,192
-0.13(-1.13%)
Mar 17, 2017
11.54
11.58
11.35
11.54
45,116,204
+0.00(+0.00%)
Mar 16, 2017
11.59
11.68
11.49
11.54
23,574,542
+0.04(+0.33%)
Mar 15, 2017
11.65
11.77
11.45
11.50
34,262,500
-0.07(-0.60%)
Mar 14, 2017
11.52
11.58
11.31
11.57
15,111,510
-0.02(-0.20%)
Mar 13, 2017
11.64
11.67
11.49
11.59
11,360,917
-0.01(-0.07%)
Mar 10, 2017
11.73
11.75
11.42
11.60
17,987,642
-0.05(-0.46%)
Mar 09, 2017
11.69
11.85
11.60
11.65
15,572,607
-0.01(-0.07%)
Mar 08, 2017
11.85
11.93
11.64
11.66
20,837,772
+0.02(+0.16%)
Mar 07, 2017
11.63
11.73
11.54
11.64
15,130,551
+0.02(+0.13%)
Mar 06, 2017
11.62
11.67
11.49
11.63
17,735,822
-0.10(-0.85%)
Mar 03, 2017
11.72
11.83
11.69
11.73
22,893,798
+0.03(+0.26%)
Mar 02, 2017
12.22
12.24
11.69
11.70
25,284,658
-0.45(-3.71%)
Mar 01, 2017
11.92
12.22
11.91
12.15
28,280,098
+0.49(+4.19%)
Feb 28, 2017
11.64
11.68
11.54
11.66
17,480,204
-0.03(-0.26%)
Feb 27, 2017
11.63
11.73
11.58
11.69
13,022,149
+0.08(+0.72%)
Feb 24, 2017
11.57
11.68
11.51
11.61
20,060,086
-0.11(-0.91%)
Feb 23, 2017
11.71
11.74
11.51
11.71
19,895,094
+0.02(+0.13%)
Feb 22, 2017
11.67
11.80
11.66
11.70
17,894,742
-0.08(-0.71%)
Feb 21, 2017
11.83
11.89
11.70
11.78
15,531,106
+0.04(+0.33%)
Feb 17, 2017
11.74
11.74
11.74
0
-0.16(-1.35%)
Feb 16, 2017
11.93
11.93
11.70
11.90
25,079,214
+0.02(+0.19%)
Feb 15, 2017
11.95
11.96
11.72
11.88
18,905,852
+0.05(+0.45%)
Feb 14, 2017
11.57
11.89
11.54
11.83
16,361,971
+0.26(+2.24%)
Feb 13, 2017
11.54
11.71
11.54
11.57
15,374,593
+0.12(+1.07%)
Feb 10, 2017
11.46
11.58
11.38
11.44
22,922,750
+0.00(+0.00%)
Feb 09, 2017
11.06
11.44
11.11
11.44
22,373,788
+0.38(+3.45%)
Feb 08, 2017
11.02
11.08
10.87
11.06
18,892,016
-0.07(-0.62%)
Feb 07, 2017
11.22
11.34
11.12
11.13
22,092,248
-0.04(-0.34%)
Feb 06, 2017
11.09
11.25
11.06
11.17
13,636,754
+0.01(+0.07%)
Feb 03, 2017
11.09
11.23
10.96
11.16
18,665,754
+0.28(+2.60%)
Feb 02, 2017
10.91
11.01
10.84
10.88
16,675,433
-0.16(-1.45%)
Feb 01, 2017
11.11
11.25
11.02
11.04
18,876,518
+0.04(+0.35%)
Jan 31, 2017
10.99
11.17
10.90
11.00
20,061,840
-0.03(-0.28%)
Jan 30, 2017
10.99
11.09
10.85
11.03
21,112,958
-0.07(-0.62%)
Jan 27, 2017
11.19
11.20
11.03
11.10
12,261,560
-0.12(-1.09%)
Jan 26, 2017
11.19
11.31
11.11
11.22
17,282,272
+0.06(+0.55%)
Jan 25, 2017
11.03
11.19
10.97
11.16
19,493,298
+0.29(+2.67%)
Jan 24, 2017
10.66
10.95
10.65
10.87
21,166,152
+0.25(+2.37%)
Jan 23, 2017
10.60
10.75
10.52
10.62
17,270,368
-0.10(-0.93%)
Jan 20, 2017
10.67
10.80
10.61
10.72
26,245,768
+0.05(+0.43%)
Jan 19, 2017
10.75
10.92
10.62
10.67
16,737,222
-0.04(-0.36%)
Jan 18, 2017
10.60
10.72
10.42
10.71
27,018,272
+0.19(+1.81%)
Jan 17, 2017
11.08
11.08
10.51
10.52
34,084,496
-0.69(-6.13%)
Jan 13, 2017
11.21
11.21
11.21
0
+0.19(+1.73%)
Jan 12, 2017
11.03
11.05
10.81
11.02
20,553,356
-0.07(-0.62%)
Jan 11, 2017
10.99
11.09
10.90
11.09
20,146,814
-0.03(-0.27%)
Jan 10, 2017
11.04
11.20
10.93
11.12
20,673,006
+0.15(+1.32%)
Jan 09, 2017
10.95
11.04
10.85
10.97
12,495,627
-0.08(-0.76%)
Jan 06, 2017
11.11
11.17
10.99
11.06
10,733,088
+0.04(+0.35%)
Jan 05, 2017
11.10
11.21
10.85
11.02
16,654,585
-0.15(-1.30%)
Jan 04, 2017
11.09
11.22
11.05
11.16
12,783,090
+0.15(+1.32%)
Jan 03, 2017
11.12
11.24
10.86
11.02
20,868,704
+0.05(+0.49%)
Dec 30, 2016
10.96
10.96
10.96
0
+0.14(+1.34%)
Dec 29, 2016
11.03
11.06
10.78
10.82
17,737,202
-0.20(-1.80%)
Dec 28, 2016
11.19
11.19
10.96
11.02
16,153,253
-0.16(-1.43%)
Dec 27, 2016
11.15
11.21
11.10
11.18
12,840,989
+0.06(+0.55%)
Dec 23, 2016
11.12
11.12
11.12
0
+0.01(+0.07%)
Dec 22, 2016
11.10
11.17
11.01
11.11
14,619,135
+0.02(+0.14%)
Dec 21, 2016
11.12
11.15
11.02
11.09
14,016,982
-0.04(-0.34%)
Dec 20, 2016
10.99
11.21
10.96
11.13
27,165,812
+0.23(+2.10%)
Dec 19, 2016
10.83
10.95
10.74
10.90
26,388,802
+0.06(+0.56%)
Dec 16, 2016
11.13
11.20
10.80
10.84
52,734,704
-0.24(-2.20%)
Dec 15, 2016
11.12
11.23
10.95
11.09
31,037,466
+0.14(+1.25%)
Dec 14, 2016
10.80
11.25
10.65
10.95
44,799,712
+0.04(+0.35%)
Dec 13, 2016
11.00
11.06
10.75
10.91
28,946,776
-0.05(-0.49%)
Dec 12, 2016
11.06
11.22
10.92
10.96
36,015,072
-0.18(-1.64%)
Dec 09, 2016
11.16
11.16
10.96
11.15
29,526,356
+0.04(+0.34%)
Dec 08, 2016
11.08
11.25
10.98
11.11
38,915,516
+0.07(+0.62%)
Dec 07, 2016
10.81
11.06
10.77
11.04
35,835,268
+0.22(+2.01%)
Dec 06, 2016
10.73
10.85
10.58
10.82
31,827,100
+0.17(+1.57%)
Dec 05, 2016
10.59
10.66
10.52
10.66
33,722,244
+0.21(+2.04%)
Dec 02, 2016
10.49
10.50
10.33
10.44
29,128,624
-0.08(-0.72%)
Dec 01, 2016
10.34
10.56
10.30
10.52
35,475,828
+0.23(+2.22%)
Nov 30, 2016
10.24
10.37
10.20
10.29
30,695,114
+0.27(+2.73%)
Nov 29, 2016
9.979
10.12
9.884
10.02
23,956,350
+0.08(+0.76%)
Nov 28, 2016
10.01
10.09
9.903
9.941
21,818,246
-0.21(-2.10%)
Nov 25, 2016
10.15
10.20
10.08
10.15
9,606,639
+0.05(+0.45%)
Nov 23, 2016
10.11
10.11
10.11
0
+0.11(+1.14%)
Nov 22, 2016
10.04
10.07
9.865
9.994
40,663,428
+0.03(+0.31%)
Nov 21, 2016
10.15
10.17
9.964
9.964
33,691,276
-0.11(-1.13%)
Nov 18, 2016
10.01
10.13
9.956
10.08
54,134,844
+0.07(+0.68%)
Nov 17, 2016
9.751
10.05
9.728
10.01
78,300,512
+0.21(+2.17%)
Nov 16, 2016
10.04
10.15
9.781
9.796
68,973,352
-0.49(-4.73%)
Nov 15, 2016
9.971
10.29
9.766
10.28
50,966,304
+0.20(+1.96%)
Nov 14, 2016
9.781
10.18
9.774
10.09
65,359,284
+0.62(+6.59%)
Nov 11, 2016
9.204
9.477
9.120
9.462
39,962,220
+0.21(+2.22%)
Nov 10, 2016
9.029
9.423
9.021
9.257
51,591,968
+0.49(+5.55%)
Nov 09, 2016
8.406
8.843
8.352
8.770
35,275,888
+0.49(+5.97%)
Nov 08, 2016
8.269
8.318
8.132
8.276
23,001,710
-0.05(-0.64%)
Nov 07, 2016
8.178
8.337
8.162
8.330
26,962,974
+0.33(+4.18%)
Nov 04, 2016
7.957
8.117
7.847
7.995
23,059,836
+0.05(+0.57%)
Nov 03, 2016
8.048
8.137
7.927
7.950
27,812,532
-0.04(-0.48%)
Nov 02, 2016
8.193
8.200
7.972
7.988
34,713,060
-0.25(-3.04%)
Nov 01, 2016
8.208
8.269
8.109
8.238
30,501,492
+0.10(+1.21%)
Oct 31, 2016
8.140
8.216
8.094
8.140
19,180,642
+0.05(+0.56%)
Oct 28, 2016
8.254
8.269
8.048
8.094
22,726,182
-0.14(-1.75%)
Oct 27, 2016
8.223
8.326
8.185
8.238
22,444,576
+0.07(+0.84%)
Oct 26, 2016
8.010
8.208
8.010
8.170
22,191,592
+0.10(+1.22%)
Oct 25, 2016
8.041
8.132
8.022
8.071
16,784,124
+0.01(+0.09%)
Oct 24, 2016
8.147
8.200
8.064
8.064
15,793,303
-0.02(-0.28%)
Oct 21, 2016
7.995
8.132
7.965
8.086
18,329,594
+0.02(+0.28%)
Oct 20, 2016
8.010
8.200
7.988
8.064
33,303,842
+0.05(+0.66%)
Oct 19, 2016
7.851
8.064
7.790
8.010
43,328,628
+0.22(+2.83%)
Oct 18, 2016
7.600
7.798
7.501
7.790
46,777,564
+0.18(+2.40%)
Oct 17, 2016
7.684
7.697
7.577
7.608
24,959,014
-0.03(-0.40%)
Oct 14, 2016
7.646
7.767
7.592
7.638
19,860,270
+0.08(+1.01%)
Oct 13, 2016
7.676
7.691
7.437
7.562
22,485,338
-0.22(-2.83%)
Oct 12, 2016
7.798
7.877
7.767
7.782
24,126,798
-0.02(-0.19%)
Oct 11, 2016
7.836
7.926
7.741
7.798
20,603,218
-0.08(-1.06%)
Oct 10, 2016
7.919
7.957
7.858
7.881
12,455,101
+0.03(+0.39%)
Oct 07, 2016
7.858
7.889
7.737
7.851
19,915,674
+0.01(+0.10%)
Oct 06, 2016
7.836
7.927
7.798
7.843
19,003,530
+0.01(+0.10%)
Oct 05, 2016
7.691
7.889
7.691
7.836
20,006,548
+0.17(+2.28%)
Oct 04, 2016
7.562
7.737
7.547
7.661
26,201,584
+0.12(+1.61%)
Oct 03, 2016
7.463
7.554
7.433
7.539
18,933,522
+0.04(+0.51%)
Sep 30, 2016
7.402
7.554
7.342
7.501
20,361,554
+0.15(+2.07%)
Sep 29, 2016
7.440
7.600
7.326
7.349
22,976,174
-0.12(-1.63%)
Sep 28, 2016
7.425
7.471
7.319
7.471
16,920,992
+0.09(+1.24%)
Sep 27, 2016
7.220
7.395
7.182
7.380
20,934,236
+0.11(+1.57%)
Sep 26, 2016
7.364
7.380
7.243
7.266
22,454,094
-0.17(-2.25%)
Sep 23, 2016
7.380
7.509
7.372
7.433
17,557,758
+0.01(+0.10%)
Sep 22, 2016
7.402
7.440
7.357
7.425
16,804,338
+0.07(+0.93%)
Sep 21, 2016
7.372
7.444
7.307
7.357
27,890,310
+0.02(+0.31%)
Sep 20, 2016
7.425
7.425
7.288
7.334
11,161,375
-0.01(-0.10%)
Sep 19, 2016
7.311
7.440
7.311
7.342
17,388,404
+0.08(+1.05%)
Sep 16, 2016
7.266
7.319
7.209
7.266
30,996,052
-0.05(-0.73%)
Sep 15, 2016
7.167
7.342
7.121
7.319
21,922,076
+0.08(+1.16%)
Sep 14, 2016
7.281
7.311
7.190
7.235
29,164,518
-0.07(-0.94%)
Sep 13, 2016
7.463
7.463
7.212
7.304
43,031,416
-0.24(-3.13%)
Sep 12, 2016
7.456
7.570
7.364
7.539
29,412,026
+0.07(+0.92%)
Sep 09, 2016
7.539
7.623
7.471
7.471
26,920,338
-0.08(-1.01%)
Sep 08, 2016
7.577
7.661
7.501
7.547
22,701,324
-0.02(-0.30%)
Sep 07, 2016
7.448
7.585
7.440
7.570
33,290,094
+0.10(+1.37%)
Sep 06, 2016
7.520
7.550
7.422
7.467
33,877,936
-0.03(-0.40%)
Sep 02, 2016
7.475
7.497
7.497
7.497
19,324,656
+0.06(+0.81%)
Sep 01, 2016
7.542
7.569
7.361
7.437
20,228,500
-0.09(-1.20%)
Aug 31, 2016
7.527
7.550
7.399
7.527
19,020,234
+0.00(+0.00%)
Aug 30, 2016
7.444
7.539
7.437
7.527
17,615,570
+0.08(+1.12%)
Aug 29, 2016
7.407
7.527
7.399
7.444
15,951,772
+0.05(+0.72%)
Aug 26, 2016
7.308
7.452
7.286
7.391
24,223,758
+0.11(+1.45%)
Aug 25, 2016
7.271
7.354
7.271
7.286
21,071,072
+0.02(+0.21%)
Aug 24, 2016
7.308
7.361
7.263
7.271
18,602,130
-0.03(-0.41%)
Aug 23, 2016
7.316
7.354
7.301
7.301
14,816,160
+0.01(+0.10%)
Aug 22, 2016
7.271
7.339
7.240
7.293
19,627,596
-0.02(-0.31%)
Aug 19, 2016
7.263
7.316
7.203
7.316
14,657,884
+0.05(+0.62%)
Aug 18, 2016
7.210
7.271
7.188
7.271
16,458,451
+0.06(+0.84%)
Aug 17, 2016
7.195
7.233
7.161
7.210
22,151,916
+0.01(+0.10%)
Aug 16, 2016
7.173
7.263
7.135
7.203
23,162,832
-0.02(-0.21%)
Aug 15, 2016
7.014
7.233
7.006
7.218
24,731,278
+0.25(+3.58%)
Aug 12, 2016
6.954
6.969
6.901
6.969
13,224,005
-0.05(-0.75%)
Aug 11, 2016
6.991
7.052
6.961
7.022
15,451,728
+0.03(+0.43%)
Aug 10, 2016
7.074
7.089
6.976
6.991
24,051,086
-0.08(-1.17%)
Aug 09, 2016
7.097
7.142
7.059
7.074
13,908,880
-0.02(-0.21%)
Aug 08, 2016
7.097
7.142
7.067
7.089
15,053,096
+0.00(+0.00%)
Aug 05, 2016
6.961
7.135
6.946
7.089
22,129,208
+0.26(+3.87%)
Aug 04, 2016
6.840
6.878
6.814
6.825
15,959,215
+0.00(+0.00%)
Aug 03, 2016
6.727
6.878
6.704
6.825
23,870,688
+0.11(+1.57%)
Aug 02, 2016
6.803
6.825
6.659
6.720
26,820,090
-0.09(-1.33%)
Aug 01, 2016
6.954
6.976
6.795
6.810
25,928,930
-0.11(-1.64%)
Jul 29, 2016
6.871
7.037
6.871
6.923
37,823,476
+0.01(+0.11%)
Jul 28, 2016
6.840
6.938
6.795
6.916
17,981,736
+0.05(+0.66%)
Jul 27, 2016
6.931
7.014
6.833
6.871
31,208,346
-0.04(-0.55%)
Jul 26, 2016
6.780
6.923
6.757
6.908
27,114,584
+0.14(+2.01%)
Jul 25, 2016
6.803
6.833
6.757
6.772
15,530,001
-0.05(-0.66%)
Jul 22, 2016
6.750
6.863
6.727
6.818
25,373,180
+0.07(+1.01%)
Jul 21, 2016
6.757
6.863
6.727
6.750
27,939,228
+0.02(+0.22%)
Jul 20, 2016
6.742
6.772
6.644
6.735
34,608,416
+0.03(+0.45%)
Jul 19, 2016
6.795
6.867
6.682
6.704
44,619,364
-0.21(-3.06%)
Jul 18, 2016
6.886
6.976
6.859
6.916
28,911,392
+0.03(+0.44%)
Jul 15, 2016
6.893
6.931
6.810
6.886
28,294,680
+0.03(+0.44%)
Jul 14, 2016
6.840
6.886
6.803
6.855
27,024,258
+0.17(+2.48%)
Jul 13, 2016
6.644
6.697
6.591
6.689
24,131,876
+0.02(+0.34%)
Jul 12, 2016
6.553
6.689
6.553
6.667
27,858,696
+0.20(+3.03%)
Jul 11, 2016
6.448
6.512
6.418
6.470
24,810,424
+0.10(+1.54%)
Jul 08, 2016
6.334
6.229
6.229
6.372
31,301,290
+0.14(+2.30%)
Jul 07, 2016
6.176
6.342
6.168
6.229
28,548,204
+0.05(+0.73%)
Jul 06, 2016
6.002
6.191
5.889
6.183
35,413,332
+0.13(+2.12%)
Jul 05, 2016
6.221
6.229
6.010
6.055
23,760,694
-0.26(-4.07%)
Jul 01, 2016
6.372
6.312
6.312
6.312
20,001,472
-0.11(-1.76%)
Jun 30, 2016
6.410
6.425
6.293
6.425
35,132,860
+0.07(+1.07%)
Jun 29, 2016
6.229
6.365
6.206
6.357
26,875,970
+0.14(+2.31%)
Jun 28, 2016
6.146
6.236
6.048
6.214
35,650,912
+0.24(+4.05%)
Jun 27, 2016
6.319
6.319
5.934
5.972
40,173,112
-0.47(-7.27%)
Jun 24, 2016
6.712
6.795
6.433
6.440
42,181,996
-0.69(-9.74%)
Jun 23, 2016
6.991
7.135
6.976
7.135
17,101,936
+0.25(+3.62%)
Jun 22, 2016
6.938
7.029
6.878
6.886
19,438,458
-0.04(-0.55%)
Jun 21, 2016
6.946
6.984
6.840
6.923
17,429,350
+0.00(+0.00%)
Jun 20, 2016
7.029
7.108
6.916
6.923
16,602,421
+0.06(+0.88%)
Jun 17, 2016
6.772
6.893
6.757
6.863
27,415,740
+0.09(+1.34%)
Jun 16, 2016
6.803
6.825
6.636
6.772
59,026,304
-0.10(-1.43%)
Jun 15, 2016
6.908
7.067
6.840
6.871
39,547,744
+0.01(+0.11%)
Jun 14, 2016
7.029
7.112
6.810
6.863
26,816,416
-0.20(-2.88%)
Jun 13, 2016
7.142
7.225
7.067
7.067
23,681,610
-0.12(-1.68%)
Jun 10, 2016
7.195
7.210
7.131
7.188
22,096,122
-0.14(-1.86%)
Jun 09, 2016
7.331
7.346
7.203
7.324
18,096,840
-0.09(-1.22%)
Jun 08, 2016
7.369
7.459
7.361
7.414
22,065,930
+0.04(+0.56%)
Jun 07, 2016
7.463
7.478
7.369
7.373
16,533,192
-0.09(-1.21%)
Jun 06, 2016
7.365
7.500
7.328
7.463
19,325,566
+0.17(+2.26%)
Jun 03, 2016
7.283
7.328
7.125
7.298
27,286,354
-0.20(-2.70%)
Jun 02, 2016
7.410
7.500
7.365
7.500
15,670,261
+0.05(+0.70%)
Jun 01, 2016
7.253
7.470
7.200
7.448
27,086,832
+0.07(+1.02%)
May 31, 2016
7.425
7.496
7.328
7.373
33,306,162
-0.03(-0.41%)
May 27, 2016
7.350
7.403
7.403
7.403
17,486,118
+0.10(+1.44%)
May 26, 2016
7.388
7.395
7.256
7.298
17,846,930
-0.09(-1.22%)
May 25, 2016
7.298
7.425
7.290
7.388
23,216,394
+0.15(+2.07%)
May 24, 2016
7.148
7.260
7.140
7.238
19,266,354
+0.14(+1.90%)
May 23, 2016
7.118
7.166
7.020
7.103
18,716,692
-0.03(-0.42%)
May 20, 2016
7.140
7.211
7.088
7.133
19,824,990
+0.03(+0.42%)
May 19, 2016
7.140
7.275
7.005
7.103
25,793,904
-0.13(-1.76%)
May 18, 2016
6.863
7.249
6.855
7.230
48,299,840
+0.35(+5.13%)
May 17, 2016
6.758
6.983
6.713
6.878
35,195,272
+0.09(+1.33%)
May 16, 2016
6.705
6.818
6.690
6.788
16,168,979
+0.04(+0.67%)
May 13, 2016
6.848
6.945
6.668
6.743
22,133,962
-0.11(-1.53%)
May 12, 2016
6.953
7.020
6.795
6.848
23,536,580
-0.07(-0.98%)
May 11, 2016
6.885
7.043
6.885
6.915
19,873,192
-0.01(-0.11%)
May 10, 2016
6.825
6.945
6.810
6.923
17,837,862
+0.13(+1.99%)
May 09, 2016
6.795
6.855
6.735
6.788
18,360,866
-0.02(-0.33%)
May 06, 2016
6.713
6.818
6.690
6.810
26,728,540
+0.03(+0.44%)
May 05, 2016
6.818
6.863
6.735
6.780
22,445,446
+0.00(+0.00%)
May 04, 2016
6.818
6.911
6.690
6.780
33,733,004
-0.15(-2.16%)
May 03, 2016
6.975
6.990
6.825
6.930
31,608,956
-0.16(-2.22%)
May 02, 2016
7.088
7.110
6.960
7.088
24,570,100
+0.05(+0.75%)
Apr 29, 2016
7.035
7.084
6.945
7.035
31,836,948
-0.03(-0.42%)
Apr 28, 2016
7.103
7.215
7.035
7.065
28,534,420
-0.13(-1.77%)
Apr 27, 2016
7.058
7.223
7.005
7.193
41,915,104
+0.14(+2.02%)
Apr 26, 2016
6.975
7.073
6.923
7.050
22,697,364
+0.08(+1.08%)
Apr 25, 2016
6.960
7.013
6.878
6.975
22,071,392
-0.03(-0.43%)
Apr 22, 2016
6.900
7.065
6.878
7.005
29,391,156
+0.13(+1.85%)
Apr 21, 2016
6.908
6.945
6.840
6.878
23,104,864
+0.01(+0.11%)
Apr 20, 2016
6.750
6.893
6.713
6.870
38,067,156
+0.14(+2.00%)
Apr 19, 2016
6.660
6.750
6.593
6.735
36,501,292
+0.17(+2.51%)
Apr 18, 2016
6.495
6.630
6.428
6.570
26,390,580
+0.01(+0.23%)
Apr 15, 2016
6.668
6.675
6.413
6.555
56,872,052
+0.20(+3.07%)
Apr 14, 2016
6.293
6.473
6.266
6.360
47,598,860
+0.06(+0.95%)
Apr 13, 2016
6.045
6.323
6.030
6.300
42,853,488
+0.32(+5.40%)
Apr 12, 2016
5.873
6.000
5.843
5.978
21,154,114
+0.16(+2.71%)
Apr 11, 2016
5.775
5.910
5.760
5.820
30,933,272
+0.07(+1.17%)
Apr 08, 2016
5.783
5.858
5.723
5.753
24,510,890
+0.05(+0.92%)
Apr 07, 2016
5.760
5.816
5.648
5.700
22,434,990
-0.16(-2.69%)
Apr 06, 2016
5.753
5.865
5.708
5.858
25,833,756
+0.11(+1.96%)
Apr 05, 2016
5.820
5.865
5.745
5.745
19,656,032
-0.16(-2.67%)
Apr 04, 2016
5.903
5.978
5.850
5.903
16,110,959
-0.02(-0.25%)
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.