Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGP Ingredients Inc (NQ: MGPI )

82.40 -0.67 (-0.81%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.32 13.61 12.60 12.62 57,192 -0.84(-6.27%)
Mar 30, 2015 13.68 13.86 13.46 13.46 25,762 +0.03(+0.21%)
Mar 27, 2015 13.65 13.78 13.32 13.44 11,403 -0.04(-0.28%)
Mar 26, 2015 13.78 14.00 13.36 13.47 28,177 -0.34(-2.44%)
Mar 25, 2015 14.16 14.16 13.74 13.81 31,193 -0.43(-3.03%)
Mar 24, 2015 14.14 14.46 14.12 14.24 31,227 +0.01(+0.07%)
Mar 23, 2015 14.39 14.71 14.01 14.23 33,383 -0.23(-1.61%)
Mar 20, 2015 14.24 14.48 14.02 14.47 102,075 +0.24(+1.67%)
Mar 19, 2015 14.06 14.47 14.06 14.23 49,063 -0.08(-0.55%)
Mar 18, 2015 14.57 14.57 14.28 14.31 24,712 +0.05(+0.33%)
Mar 17, 2015 14.30 14.53 14.17 14.26 25,027 +0.00(+0.00%)
Mar 16, 2015 14.53 14.53 14.24 14.26 22,667 -0.17(-1.16%)
Mar 13, 2015 14.18 14.49 13.89 14.43 35,803 +0.21(+1.44%)
Mar 12, 2015 14.13 14.36 13.91 14.22 35,326 -0.15(-1.04%)
Mar 11, 2015 14.57 14.61 13.96 14.37 29,629 -0.13(-0.90%)
Mar 10, 2015 14.20 14.78 13.93 14.50 24,151 +0.17(+1.17%)
Mar 09, 2015 14.19 14.35 14.01 14.34 26,389 +0.14(+0.99%)
Mar 06, 2015 14.35 14.39 13.75 14.20 29,329 -0.25(-1.75%)
Mar 05, 2015 14.35 14.71 13.28 14.45 45,114 +0.14(+0.98%)
Mar 04, 2015 14.25 14.38 14.08 14.31 18,595 -0.07(-0.52%)
Mar 03, 2015 14.57 14.60 14.30 14.38 15,455 -0.15(-1.03%)
Mar 02, 2015 14.61 14.69 14.21 14.53 35,369 -0.03(-0.19%)
Feb 27, 2015 14.35 14.59 14.06 14.56 24,639 +0.32(+2.23%)
Feb 26, 2015 13.80 14.35 13.80 14.24 34,827 +0.37(+2.69%)
Feb 25, 2015 14.14 14.14 13.31 13.87 32,423 +0.47(+3.48%)
Feb 24, 2015 14.18 14.31 13.28 13.40 32,442 -0.78(-5.47%)
Feb 23, 2015 13.54 14.18 13.28 14.18 32,578 +0.66(+4.91%)
Feb 20, 2015 13.62 13.63 12.68 13.51 48,262 -0.12(-0.89%)
Feb 19, 2015 12.30 13.80 12.23 13.64 59,168 +1.33(+10.77%)
Feb 18, 2015 12.51 12.61 12.20 12.31 61,334 -0.28(-2.23%)
Feb 17, 2015 12.93 13.18 12.42 12.59 48,243 -0.49(-3.71%)
Feb 13, 2015 13.44 13.08 13.08 13.08 49,788 -0.36(-2.71%)
Feb 12, 2015 12.99 13.45 12.98 13.44 43,046 +0.48(+3.67%)
Feb 11, 2015 13.24 13.24 12.20 12.96 62,578 -0.38(-2.87%)
Feb 10, 2015 12.31 13.61 12.20 13.35 58,472 +0.93(+7.52%)
Feb 09, 2015 13.82 13.85 12.23 12.41 152,667 -1.51(-10.87%)
Feb 06, 2015 14.31 14.43 13.88 13.93 53,757 -0.52(-3.62%)
Feb 05, 2015 14.91 14.91 14.26 14.45 52,583 -0.21(-1.40%)
Feb 04, 2015 14.58 14.79 14.11 14.65 30,145 +0.07(+0.51%)
Feb 03, 2015 14.73 14.92 14.21 14.58 54,870 -0.15(-1.02%)
Feb 02, 2015 14.85 15.03 14.67 14.73 19,397 -0.08(-0.57%)
Jan 30, 2015 14.93 15.06 14.80 14.81 29,993 -0.21(-1.37%)
Jan 29, 2015 14.81 15.35 14.66 15.02 36,671 +0.18(+1.20%)
Jan 28, 2015 14.93 15.09 14.66 14.84 35,724 -0.16(-1.06%)
Jan 27, 2015 14.80 15.10 14.76 15.00 26,790 +0.16(+1.07%)
Jan 26, 2015 14.48 14.92 14.48 14.84 41,663 +0.12(+0.82%)
Jan 23, 2015 15.04 15.22 14.58 14.72 32,814 -0.32(-2.11%)
Jan 22, 2015 15.21 15.21 14.76 15.04 65,194 -0.07(-0.43%)
Jan 21, 2015 14.72 15.27 14.32 15.10 44,377 +0.41(+2.80%)
Jan 20, 2015 14.84 15.08 14.43 14.69 36,367 -0.31(-2.05%)
Jan 16, 2015 14.52 15.18 14.13 15.00 29,408 +0.52(+3.61%)
Jan 15, 2015 15.22 15.28 14.48 14.48 53,238 -0.67(-4.44%)
Jan 14, 2015 14.48 15.50 14.46 15.15 53,937 +0.53(+3.64%)
Jan 13, 2015 14.94 15.32 14.43 14.62 37,000 -0.25(-1.70%)
Jan 12, 2015 14.45 14.94 13.95 14.87 56,685 +0.49(+3.44%)
Jan 09, 2015 14.09 14.48 13.86 14.37 24,502 +0.34(+2.40%)
Jan 08, 2015 14.43 14.75 14.01 14.04 28,683 -0.24(-1.70%)
Jan 07, 2015 13.80 14.44 13.58 14.28 37,747 +0.48(+3.45%)
Jan 06, 2015 14.24 14.24 13.52 13.80 44,607 -0.44(-3.08%)
Jan 05, 2015 13.81 14.26 13.52 14.24 112,678 +0.07(+0.46%)
Jan 02, 2015 14.92 15.61 13.32 14.18 179,587 -0.64(-4.29%)
Dec 31, 2014 15.02 14.81 14.81 14.81 35,655 -0.14(-0.94%)
Dec 30, 2014 15.04 15.31 14.63 14.95 37,154 -0.13(-0.87%)
Dec 29, 2014 15.62 15.91 15.05 15.08 54,143 -0.53(-3.41%)
Dec 26, 2014 15.41 15.88 15.24 15.62 41,381 +0.18(+1.15%)
Dec 24, 2014 15.34 15.44 15.44 15.44 18,309 +0.26(+1.72%)
Dec 23, 2014 15.48 15.66 15.01 15.18 45,206 -0.23(-1.51%)
Dec 22, 2014 14.66 15.72 14.63 15.41 95,644 +1.03(+7.14%)
Dec 19, 2014 14.90 15.31 14.38 14.38 132,529 -0.34(-2.28%)
Dec 18, 2014 14.82 14.88 14.41 14.72 37,599 -0.04(-0.25%)
Dec 17, 2014 14.57 14.89 14.46 14.76 31,217 +0.21(+1.41%)
Dec 16, 2014 14.90 14.90 14.34 14.55 59,684 -0.13(-0.89%)
Dec 15, 2014 14.71 14.97 14.48 14.68 46,210 -0.06(-0.38%)
Dec 12, 2014 15.09 15.25 14.72 14.74 67,342 -0.58(-3.78%)
Dec 11, 2014 14.72 15.32 14.63 15.32 61,606 +0.58(+3.93%)
Dec 10, 2014 14.79 14.96 14.69 14.74 44,756 -0.02(-0.13%)
Dec 09, 2014 14.54 15.01 14.45 14.76 65,455 +0.07(+0.45%)
Dec 08, 2014 14.90 14.90 14.56 14.69 54,400 -0.13(-0.88%)
Dec 05, 2014 14.09 14.87 14.07 14.82 63,458 +0.68(+4.82%)
Dec 04, 2014 14.24 14.72 14.04 14.14 81,828 -0.02(-0.13%)
Dec 03, 2014 14.08 14.24 13.55 14.16 45,023 +0.08(+0.60%)
Dec 02, 2014 13.73 14.33 13.34 14.07 75,632 +0.33(+2.38%)
Dec 01, 2014 14.07 14.11 13.04 13.75 120,137 -0.15(-1.08%)
Nov 28, 2014 13.89 14.41 13.74 13.90 109,255 +0.31(+2.27%)
Nov 26, 2014 12.87 13.59 13.59 13.59 118,314 +0.70(+5.43%)
Nov 25, 2014 12.92 12.98 12.63 12.89 49,768 +0.07(+0.51%)
Nov 24, 2014 12.33 12.83 12.23 12.82 108,394 +0.64(+5.21%)
Nov 21, 2014 12.04 12.44 11.83 12.19 94,681 +0.14(+1.16%)
Nov 20, 2014 11.35 12.05 11.35 12.05 117,407 +0.74(+6.52%)
Nov 19, 2014 11.52 11.57 11.27 11.31 48,599 -0.17(-1.46%)
Nov 18, 2014 11.49 11.63 11.36 11.48 33,581 -0.01(-0.08%)
Nov 17, 2014 11.66 11.66 11.37 11.49 48,339 +0.13(+1.15%)
Nov 14, 2014 11.51 11.73 11.27 11.36 54,475 -0.15(-1.30%)
Nov 13, 2014 11.83 12.04 11.48 11.51 140,841 -0.64(-5.23%)
Nov 12, 2014 12.00 12.14 11.86 12.14 40,594 +0.19(+1.56%)
Nov 11, 2014 11.81 12.03 11.81 11.95 17,946 +0.12(+1.03%)
Nov 10, 2014 12.10 12.11 11.79 11.83 20,413 -0.21(-1.71%)
Nov 07, 2014 12.07 12.31 11.97 12.04 40,012 -0.10(-0.85%)
Nov 06, 2014 12.11 12.24 11.97 12.14 29,498 +0.07(+0.54%)
Nov 05, 2014 11.89 12.27 11.62 12.08 51,288 +0.16(+1.33%)
Nov 04, 2014 11.67 11.94 11.45 11.92 51,794 +0.18(+1.51%)
Nov 03, 2014 11.71 11.83 11.44 11.74 46,947 +0.21(+1.78%)
Oct 31, 2014 11.68 11.95 11.32 11.53 40,568 -0.09(-0.80%)
Oct 30, 2014 11.51 11.83 11.18 11.63 50,107 +0.29(+2.55%)
Oct 29, 2014 11.50 11.84 10.76 11.34 74,316 -0.11(-0.98%)
Oct 28, 2014 11.54 11.65 11.39 11.45 53,289 -0.14(-1.21%)
Oct 27, 2014 11.73 11.88 11.88 11.59 32,937 -0.29(-2.44%)
Oct 24, 2014 11.79 11.95 11.56 11.88 32,012 +0.15(+1.27%)
Oct 23, 2014 11.77 11.77 11.47 11.73 30,749 +0.07(+0.56%)
Oct 22, 2014 11.39 11.84 11.39 11.66 75,222 +0.23(+2.04%)
Oct 21, 2014 11.17 11.63 11.02 11.43 85,119 +0.22(+2.00%)
Oct 20, 2014 10.71 11.17 10.42 11.21 137,657 -0.29(-2.52%)
Oct 17, 2014 11.52 11.77 11.40 11.50 38,234 +0.02(+0.16%)
Oct 16, 2014 11.25 11.80 11.25 11.48 74,735 +0.04(+0.33%)
Oct 15, 2014 11.65 11.85 11.10 11.44 86,297 -0.22(-1.92%)
Oct 14, 2014 11.42 11.87 11.23 11.66 87,997 +0.24(+2.13%)
Oct 13, 2014 11.97 11.97 11.28 11.42 77,900 -0.45(-3.78%)
Oct 10, 2014 11.72 12.00 11.41 11.87 30,523 +0.07(+0.63%)
Oct 09, 2014 11.74 12.10 11.33 11.80 45,550 +0.06(+0.48%)
Oct 08, 2014 11.67 11.98 11.03 11.74 125,558 +0.10(+0.88%)
Oct 07, 2014 11.80 12.17 11.58 11.64 46,093 -0.13(-1.11%)
Oct 06, 2014 11.89 12.01 10.95 11.77 111,876 -0.25(-2.10%)
Oct 03, 2014 12.13 12.25 11.72 12.02 46,727 +0.00(+0.00%)
Oct 02, 2014 12.19 12.31 11.62 12.02 112,664 -0.27(-2.20%)
Oct 01, 2014 12.43 12.48 12.03 12.29 85,791 +0.08(+0.69%)
Sep 30, 2014 12.61 12.74 12.01 12.21 148,851 -0.35(-2.83%)
Sep 29, 2014 12.14 12.57 11.97 12.56 144,083 +0.39(+3.22%)
Sep 26, 2014 11.95 12.17 11.90 12.17 57,458 +0.27(+2.28%)
Sep 25, 2014 11.82 11.92 11.69 11.90 51,475 +0.12(+1.03%)
Sep 24, 2014 11.76 11.93 11.65 11.78 78,736 -0.03(-0.24%)
Sep 23, 2014 11.58 11.92 11.40 11.81 84,023 +0.17(+1.44%)
Sep 22, 2014 11.69 11.81 11.19 11.64 181,758 +0.00(+0.00%)
Sep 19, 2014 10.04 11.66 9.844 11.64 350,945 +1.55(+15.37%)
Sep 18, 2014 10.15 10.24 9.919 10.09 44,557 -0.06(-0.55%)
Sep 17, 2014 10.04 10.27 9.937 10.14 88,523 +0.27(+2.74%)
Sep 16, 2014 9.620 10.08 9.610 9.872 142,759 +0.14(+1.44%)
Sep 15, 2014 11.59 11.82 9.638 9.732 419,102 -1.75(-15.22%)
Sep 12, 2014 11.87 11.95 11.39 11.48 45,220 -0.24(-2.07%)
Sep 11, 2014 11.76 11.95 11.62 11.72 52,940 -0.06(-0.48%)
Sep 10, 2014 11.32 11.82 11.32 11.78 39,035 +0.35(+3.11%)
Sep 09, 2014 11.27 11.54 11.25 11.42 53,188 +0.05(+0.41%)
Sep 08, 2014 11.72 11.79 11.22 11.38 88,552 -0.41(-3.49%)
Sep 05, 2014 11.81 11.95 11.51 11.79 46,161 -0.01(-0.08%)
Sep 04, 2014 11.84 12.09 11.69 11.80 52,728 -0.04(-0.32%)
Sep 03, 2014 12.01 12.33 11.76 11.83 99,868 -0.18(-1.48%)
Sep 02, 2014 11.21 12.25 11.21 12.01 235,393 +0.88(+7.89%)
Aug 29, 2014 11.09 11.13 11.13 11.13 51,715 +0.07(+0.59%)
Aug 28, 2014 11.19 11.20 10.82 11.07 51,526 +0.03(+0.25%)
Aug 27, 2014 10.95 11.15 10.77 11.04 36,549 +0.09(+0.85%)
Aug 26, 2014 10.82 10.82 10.76 10.95 40,384 +0.02(+0.17%)
Aug 25, 2014 11.07 11.17 10.75 10.93 120,013 -0.08(-0.76%)
Aug 22, 2014 10.85 11.09 10.85 11.01 45,115 +0.20(+1.81%)
Aug 21, 2014 11.25 11.25 10.77 10.82 73,126 -0.35(-3.18%)
Aug 20, 2014 10.79 11.38 10.79 11.17 88,989 +0.22(+2.05%)
Aug 19, 2014 10.24 11.14 10.24 10.95 255,862 +0.61(+5.87%)
Aug 18, 2014 9.330 10.74 9.199 10.34 417,346 +1.20(+13.07%)
Aug 15, 2014 8.873 9.190 8.798 9.143 64,530 +0.36(+4.15%)
Aug 14, 2014 9.069 9.069 8.695 8.779 63,573 -0.29(-3.19%)
Aug 13, 2014 8.938 9.125 8.518 9.069 75,814 +0.05(+0.52%)
Aug 12, 2014 8.686 9.078 8.396 9.022 103,240 +0.34(+3.87%)
Aug 11, 2014 8.284 9.526 8.265 8.686 172,457 +0.47(+5.68%)
Aug 08, 2014 7.742 8.265 7.733 8.219 155,978 +0.60(+7.84%)
Aug 07, 2014 7.612 7.658 7.425 7.621 29,893 +0.06(+0.74%)
Aug 06, 2014 7.303 7.612 7.303 7.565 20,475 +0.17(+2.27%)
Aug 05, 2014 7.453 7.686 7.275 7.397 20,669 -0.02(-0.25%)
Aug 04, 2014 7.416 7.724 7.378 7.416 34,476 -0.11(-1.49%)
Aug 01, 2014 7.490 7.630 7.266 7.528 59,314 +0.01(+0.12%)
Jul 31, 2014 7.714 7.742 7.472 7.518 15,434 -0.22(-2.90%)
Jul 30, 2014 7.742 7.770 7.490 7.742 34,507 +0.08(+1.10%)
Jul 29, 2014 7.518 7.826 7.518 7.658 56,261 +0.16(+2.12%)
Jul 28, 2014 7.425 7.556 7.313 7.500 41,676 +0.19(+2.55%)
Jul 25, 2014 7.191 7.518 7.154 7.313 77,952 +0.16(+2.22%)
Jul 24, 2014 7.163 7.247 7.085 7.154 15,240 -0.07(-0.91%)
Jul 23, 2014 7.247 7.247 7.098 7.219 8,815 -0.03(-0.39%)
Jul 22, 2014 7.107 7.360 7.107 7.247 30,239 +0.16(+2.24%)
Jul 21, 2014 7.005 7.191 6.837 7.089 26,469 -0.04(-0.52%)
Jul 18, 2014 7.023 7.182 7.023 7.126 20,237 +0.06(+0.79%)
Jul 17, 2014 7.219 7.238 7.033 7.070 5,600 -0.16(-2.20%)
Jul 16, 2014 7.257 7.388 7.145 7.229 12,124 -0.01(-0.13%)
Jul 15, 2014 7.341 7.341 7.005 7.238 12,160 +0.04(+0.52%)
Jul 14, 2014 7.247 7.275 7.191 7.201 19,727 +0.06(+0.78%)
Jul 11, 2014 7.145 7.360 6.724 7.145 13,332 -0.02(-0.26%)
Jul 10, 2014 7.173 7.462 7.127 7.163 7,628 -0.10(-1.41%)
Jul 09, 2014 7.266 7.472 7.098 7.266 14,320 -0.08(-1.14%)
Jul 08, 2014 7.294 7.350 6.902 7.350 34,357 -0.01(-0.13%)
Jul 07, 2014 7.677 7.752 7.294 7.360 29,196 -0.39(-5.06%)
Jul 03, 2014 7.770 7.752 7.752 7.752 26,018 +0.00(+0.00%)
Jul 02, 2014 7.845 7.845 7.574 7.752 114,754 -0.05(-0.60%)
Jul 01, 2014 7.462 7.845 7.434 7.798 143,532 +0.36(+4.90%)
Jun 30, 2014 7.145 7.434 7.145 7.434 37,406 +0.29(+4.05%)
Jun 27, 2014 7.191 7.425 7.117 7.145 32,054 -0.11(-1.54%)
Jun 26, 2014 7.210 7.462 6.911 7.257 8,923 +0.04(+0.52%)
Jun 25, 2014 7.369 7.462 7.191 7.219 15,936 -0.09(-1.28%)
Jun 24, 2014 7.453 7.462 7.313 7.313 11,999 -0.15(-2.00%)
Jun 23, 2014 7.378 7.472 7.303 7.462 23,755 +0.01(+0.13%)
Jun 20, 2014 7.051 7.462 6.986 7.453 101,380 +0.46(+6.54%)
Jun 19, 2014 6.883 7.135 6.780 6.995 45,626 +0.17(+2.46%)
Jun 18, 2014 6.893 7.005 6.748 6.827 29,323 -0.08(-1.22%)
Jun 17, 2014 6.762 6.995 6.607 6.911 25,987 +0.11(+1.65%)
Jun 16, 2014 6.678 6.911 6.640 6.799 45,024 +0.12(+1.82%)
Jun 13, 2014 6.687 6.771 6.608 6.678 28,727 +0.01(+0.14%)
Jun 12, 2014 6.724 6.995 6.407 6.668 94,224 -0.03(-0.42%)
Jun 11, 2014 6.547 6.930 6.538 6.696 78,645 +0.05(+0.70%)
Jun 10, 2014 7.061 7.061 6.472 6.650 102,468 -0.87(-11.55%)
Jun 06, 2014 7.257 7.518 7.191 7.518 63,257 +0.26(+3.60%)
Jun 05, 2014 7.173 7.416 7.005 7.257 48,283 +0.14(+1.97%)
Jun 04, 2014 6.883 7.229 6.883 7.117 28,182 +0.28(+4.10%)
Jun 03, 2014 6.752 6.995 6.734 6.837 52,692 +0.10(+1.53%)
Jun 02, 2014 6.678 6.958 6.640 6.734 117,765 +0.13(+1.98%)
May 30, 2014 6.538 6.771 6.538 6.603 131,482 +0.20(+3.06%)
May 29, 2014 6.313 6.538 6.276 6.407 23,007 +0.13(+2.08%)
May 28, 2014 6.304 6.650 6.220 6.276 73,643 +0.03(+0.45%)
May 27, 2014 5.706 6.342 5.688 6.248 68,287 +0.54(+9.49%)
May 23, 2014 5.669 5.706 5.706 5.706 20,343 +0.09(+1.66%)
May 22, 2014 5.650 5.677 5.520 5.613 33,278 -0.07(-1.15%)
May 21, 2014 5.697 5.697 5.529 5.678 18,225 +0.07(+1.16%)
May 20, 2014 5.604 5.692 5.510 5.613 20,662 +0.01(+0.17%)
May 19, 2014 5.594 5.640 5.548 5.604 14,785 +0.03(+0.50%)
May 16, 2014 5.417 5.641 5.417 5.576 13,538 +0.19(+3.47%)
May 15, 2014 5.492 5.510 5.352 5.389 8,165 -0.12(-2.20%)
May 14, 2014 5.464 5.510 5.417 5.510 6,705 +0.07(+1.37%)
May 13, 2014 5.352 5.454 5.314 5.436 39,141 +0.11(+2.11%)
May 12, 2014 5.361 5.370 5.230 5.324 46,315 +0.04(+0.71%)
May 09, 2014 5.305 5.361 5.137 5.286 34,524 +0.08(+1.62%)
May 08, 2014 5.249 5.258 5.146 5.202 5,179 +0.07(+1.27%)
May 07, 2014 5.211 5.258 5.137 5.137 8,155 +0.01(+0.18%)
May 06, 2014 5.109 5.305 4.978 5.127 16,473 +0.01(+0.18%)
May 05, 2014 5.239 5.305 4.819 5.118 46,439 -0.14(-2.66%)
May 02, 2014 5.837 5.837 5.249 5.258 15,029 -0.05(-0.88%)
May 01, 2014 5.585 5.828 5.239 5.305 21,312 -0.15(-2.74%)
Apr 30, 2014 5.688 5.734 5.454 5.454 12,739 -0.19(-3.31%)
Apr 29, 2014 5.977 5.996 5.632 5.641 19,018 -0.27(-4.58%)
Apr 28, 2014 5.903 6.033 5.875 5.912 14,627 +0.06(+0.96%)
Apr 25, 2014 6.043 6.052 5.801 5.856 14,249 -0.20(-3.24%)
Apr 24, 2014 5.977 6.052 5.921 6.052 85,328 +0.10(+1.73%)
Apr 23, 2014 5.940 6.061 5.837 5.949 25,869 -0.03(-0.47%)
Apr 22, 2014 6.033 6.052 5.875 5.977 24,243 -0.02(-0.31%)
Apr 21, 2014 6.071 6.071 5.931 5.996 87,560 -0.06(-0.93%)
Apr 17, 2014 6.089 6.052 6.052 6.052 14,990 +0.13(+2.21%)
Apr 16, 2014 5.837 6.071 5.744 5.921 35,950 +0.07(+1.28%)
Apr 15, 2014 5.809 5.931 5.762 5.847 36,293 +0.04(+0.64%)
Apr 14, 2014 5.856 5.949 5.725 5.809 35,741 -0.09(-1.58%)
Apr 11, 2014 6.080 6.192 5.726 5.903 88,386 -0.19(-3.07%)
Apr 10, 2014 6.145 6.285 6.024 6.089 54,390 -0.03(-0.46%)
Apr 09, 2014 6.211 6.211 6.080 6.117 23,120 -0.07(-1.21%)
Apr 08, 2014 6.164 6.201 6.089 6.192 8,460 +0.09(+1.53%)
Apr 07, 2014 6.164 6.164 5.959 6.099 32,328 -0.04(-0.61%)
Apr 04, 2014 6.211 6.295 6.127 6.136 19,853 +0.02(+0.31%)
Apr 03, 2014 6.211 6.304 6.080 6.117 60,546 -0.09(-1.50%)
Apr 02, 2014 6.248 6.295 6.169 6.211 31,204 +0.00(+0.00%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.